2005-01-03 00:00:00,2.18838,2.18885,2.18715,2.1881,462200000.0
2005-01-03 00:15:00,2.18818,2.18856,2.18692,2.18725,520000000.0
2005-01-03 00:30:00,2.18712,2.1877,2.18648,2.18684,423900000.0
2005-01-03 00:45:00,2.18712,2.18734,2.18594,2.18616,513800000.0
2005-01-03 01:00:00,2.1865,2.18699,2.18467,2.18491,463200000.0
2005-01-03 01:15:00,2.18581,2.18704,2.18497,2.18683,439000000.0
2005-01-03 01:30:00,2.18672,2.1869,2.18532,2.18568,519600001.0
2005-01-03 01:45:00,2.18575,2.18612,2.18356,2.18356,453600000.0
2005-01-03 02:00:00,2.18387,2.18531,2.18367,2.18522,541999998.0
2005-01-03 02:15:00,2.18542,2.18648,2.18475,2.18576,556799998.0
2005-01-03 02:30:00,2.18525,2.18771,2.18497,2.18653,458900000.0
2005-01-03 02:45:00,2.18627,2.18812,2.18586,2.18629,530700000.0
2005-01-03 03:00:00,2.18642,2.18795,2.18598,2.18719,516500000.0
2005-01-03 03:15:00,2.18708,2.18875,2.18678,2.18825,514700000.0
2005-01-03 03:30:00,2.18831,2.18968,2.18734,2.18893,568500000.0
2005-01-03 03:45:00,2.18995,2.1902,2.18787,2.18867,642400002.0
2005-01-03 04:00:00,2.18857,2.19072,2.1881,2.19016,523600000.0
2005-01-03 04:15:00,2.18988,2.19018,2.18911,2.18995,452100000.0
2005-01-03 04:30:00,2.18984,2.19018,2.18841,2.18952,535800000.0
2005-01-03 04:45:00,2.18928,2.19101,2.18891,2.19043,423800000.0
2005-01-03 05:00:00,2.19083,2.19121,2.18928,2.18996,516800000.0
2005-01-03 05:15:00,2.18989,2.1915,2.18854,2.1903,559599999.0
2005-01-03 05:30:00,2.19063,2.1926,2.19018,2.19166,613000001.0
2005-01-03 05:45:00,2.1919,2.19472,2.19159,2.19363,517900000.0
2005-01-03 06:00:00,2.19301,2.194,2.19184,2.19266,504500000.0
2005-01-03 06:15:00,2.19289,2.19509,2.19137,2.19212,524900000.0
2005-01-03 06:30:00,2.19251,2.19268,2.1915,2.19214,456800000.0
2005-01-03 06:45:00,2.19197,2.19263,2.19083,2.19115,569700000.0
2005-01-03 07:00:00,2.19096,2.19224,2.19073,2.19198,529500000.0
2005-01-03 07:15:00,2.19222,2.19247,2.19093,2.19219,566200002.0
2005-01-03 07:30:00,2.19242,2.19282,2.1912,2.19144,459700000.0
2005-01-03 07:45:00,2.19215,2.1929,2.1913,2.19243,629699999.0
2005-01-03 08:00:00,2.19278,2.19278,2.19066,2.19128,581100000.0
2005-01-03 08:15:00,2.19128,2.19144,2.18955,2.19008,503000000.0
2005-01-03 08:30:00,2.18987,2.19046,2.18897,2.18897,466000000.0
2005-01-03 08:45:00,2.18886,2.18939,2.18744,2.18753,551100000.0
2005-01-03 09:00:00,2.18765,2.18841,2.18728,2.18758,526800000.0
2005-01-03 09:15:00,2.18753,2.18913,2.18609,2.18896,493399999.0
2005-01-03 09:30:00,2.1891,2.18941,2.18531,2.18543,595200000.0
2005-01-03 09:45:00,2.18537,2.18552,2.17829,2.1795,517100000.0
2005-01-03 10:00:00,2.1799,2.18031,2.17744,2.1785,521300000.0
2005-01-03 10:15:00,2.17853,2.1816,2.17801,2.1816,553400000.0
2005-01-03 10:30:00,2.18137,2.18247,2.18073,2.18167,579400000.0
2005-01-03 10:45:00,2.18182,2.18189,2.18011,2.18051,522699999.0
2005-01-03 11:00:00,2.18091,2.1825,2.18058,2.18064,552600000.0
2005-01-03 11:15:00,2.18047,2.18168,2.17901,2.17969,552200001.0
2005-01-03 11:30:00,2.17974,2.18003,2.17682,2.179,576400001.0
2005-01-03 11:45:00,2.17897,2.18031,2.17866,2.1801,580600001.0
2005-01-03 12:00:00,2.18007,2.18011,2.17864,2.17938,547800001.0
2005-01-03 12:15:00,2.17929,2.18035,2.17842,2.17867,626100000.0
2005-01-03 12:30:00,2.17897,2.17971,2.17821,2.17856,658900001.0
2005-01-03 12:45:00,2.17823,2.17852,2.17628,2.17721,552600000.0
2005-01-03 13:00:00,2.1772,2.1776,2.17544,2.17646,565000000.0
2005-01-03 13:15:00,2.17637,2.17697,2.17555,2.17666,512500000.0
2005-01-03 13:30:00,2.17673,2.1778,2.17569,2.17569,573900001.0
2005-01-03 13:45:00,2.17621,2.17892,2.17608,2.17865,486800000.0
2005-01-03 14:00:00,2.17888,2.17985,2.17836,2.17926,500000000.0
2005-01-03 14:15:00,2.17908,2.17938,2.17713,2.17871,538500000.0
2005-01-03 14:30:00,2.17881,2.17946,2.17745,2.17894,656800002.0
2005-01-03 14:45:00,2.17904,2.18146,2.17778,2.18049,601900001.0
2005-01-03 15:00:00,2.18079,2.18269,2.17997,2.18269,538099999.0
2005-01-03 15:15:00,2.18303,2.18304,2.1819,2.18255,470300000.0
2005-01-03 15:30:00,2.18266,2.18701,2.18251,2.18674,648000000.0
2005-01-03 15:45:00,2.18648,2.18775,2.18563,2.18593,598800000.0
2005-01-03 16:00:00,2.186,2.18963,2.18518,2.18835,596600000.0
2005-01-03 16:15:00,2.18817,2.18817,2.18645,2.18755,537199996.0
2005-01-03 16:30:00,2.18759,2.1887,2.18644,2.18837,519000000.0
2005-01-03 16:45:00,2.18862,2.18868,2.18408,2.18504,611600000.0
2005-01-03 17:00:00,2.18518,2.18658,2.18408,2.18466,573099999.0
2005-01-03 17:15:00,2.18447,2.18501,2.18158,2.18243,513400000.0
2005-01-03 17:30:00,2.18205,2.18303,2.18154,2.18199,576300000.0
2005-01-03 17:45:00,2.18225,2.18487,2.18169,2.18437,475100001.0
2005-01-03 18:00:00,2.18431,2.18613,2.18428,2.18528,4425100001.0
2005-01-03 18:15:00,2.18536,2.18565,2.18375,2.18545,3953799996.0
2005-01-03 18:30:00,2.18551,2.18571,2.18441,2.18525,2610900001.0
2005-01-03 18:45:00,2.18513,2.18606,2.18333,2.18417,1526700002.0
2005-01-03 19:00:00,2.18422,2.18482,2.18294,2.18309,1588600002.0
2005-01-03 19:15:00,2.18311,2.184,2.18231,2.18283,1524200000.0
2005-01-03 19:30:00,2.18268,2.1835,2.18162,2.18211,1456499997.0
2005-01-03 19:45:00,2.18184,2.18392,2.18153,2.18264,1124899999.0
2005-01-03 20:00:00,2.18264,2.18311,2.18185,2.18271,1059200001.0
2005-01-03 20:15:00,2.18271,2.1833,2.18144,2.1822,2047099998.0
2005-01-03 20:30:00,2.1823,2.18318,2.18062,2.18097,2367799998.0
2005-01-03 20:45:00,2.18115,2.18305,2.18044,2.18083,2406000001.0
2005-01-03 21:00:00,2.18075,2.18163,2.17854,2.18015,1638699999.0
2005-01-03 21:15:00,2.18026,2.18181,2.17961,2.18129,1711300001.0
2005-01-03 21:30:00,2.18102,2.18204,2.18008,2.18066,1013700000.0
2005-01-03 21:45:00,2.18078,2.18388,2.1804,2.18348,1114700000.0
2005-01-03 22:00:00,2.18354,2.18526,2.18281,2.18441,697900000.0
2005-01-03 22:15:00,2.18427,2.18481,2.18373,2.18397,995300002.0
2005-01-03 22:30:00,2.18421,2.18447,2.18277,2.1832,888000002.0
2005-01-03 22:45:00,2.18311,2.18451,2.1828,2.18437,816800001.0
2005-01-03 23:00:00,2.18422,2.18598,2.18409,2.18577,497400000.0
2005-01-03 23:15:00,2.18558,2.18714,2.18532,2.18623,451300000.0
2005-01-03 23:30:00,2.18636,2.18679,2.18519,2.18623,492800000.0
2005-01-03 23:45:00,2.18553,2.18614,2.18483,2.18592,587200000.0
2005-01-04 00:00:00,2.18593,2.18632,2.185,2.18611,430500000.0
2005-01-04 00:15:00,2.18588,2.18668,2.18524,2.18601,515700000.0
2005-01-04 00:30:00,2.18582,2.18696,2.18508,2.18616,518000000.0
2005-01-04 00:45:00,2.18588,2.18709,2.18577,2.18667,510900001.0
2005-01-04 01:00:00,2.18664,2.18711,2.18567,2.18645,482700000.0
2005-01-04 01:15:00,2.18614,2.18724,2.18471,2.18485,502200000.0
2005-01-04 01:30:00,2.18508,2.18603,2.18425,2.18513,584699999.0
2005-01-04 01:45:00,2.18514,2.18553,2.18382,2.18468,457500000.0
2005-01-04 02:00:00,2.18436,2.18568,2.18418,2.18542,557000001.0
2005-01-04 02:15:00,2.18535,2.18579,2.18459,2.18561,515500000.0
2005-01-04 02:30:00,2.18521,2.18658,2.1841,2.18625,531400000.0
2005-01-04 02:45:00,2.18627,2.18641,2.1842,2.18506,447400000.0
2005-01-04 03:00:00,2.18495,2.18529,2.18344,2.18406,549400000.0
2005-01-04 03:15:00,2.18391,2.18541,2.18338,2.18515,560900001.0
2005-01-04 03:30:00,2.18438,2.18596,2.18438,2.18532,557600001.0
2005-01-04 03:45:00,2.18563,2.18679,2.18497,2.186,445900000.0
2005-01-04 04:00:00,2.18578,2.18679,2.1855,2.18621,450200000.0
2005-01-04 04:15:00,2.18604,2.18643,2.1854,2.18564,545500000.0
2005-01-04 04:30:00,2.18575,2.18662,2.18524,2.18586,551799999.0
2005-01-04 04:45:00,2.18629,2.18662,2.18498,2.18512,504999998.0
2005-01-04 05:00:00,2.18507,2.18597,2.18425,2.18492,574400000.0
2005-01-04 05:15:00,2.185,2.18618,2.18433,2.18513,540700000.0
2005-01-04 05:30:00,2.1854,2.18563,2.1835,2.18398,606500001.0
2005-01-04 05:45:00,2.18376,2.18505,2.18337,2.18405,531300000.0
2005-01-04 06:00:00,2.18417,2.18484,2.1833,2.18383,469300000.0
2005-01-04 06:15:00,2.18371,2.18416,2.18271,2.18293,498600000.0
2005-01-04 06:30:00,2.18313,2.18381,2.18239,2.18312,509400000.0
2005-01-04 06:45:00,2.18323,2.18412,2.18243,2.18331,548000001.0
2005-01-04 07:00:00,2.18305,2.18465,2.18285,2.18378,562499999.0
2005-01-04 07:15:00,2.18385,2.18432,2.18316,2.18417,595199998.0
2005-01-04 07:30:00,2.18449,2.18449,2.18314,2.18371,538300001.0
2005-01-04 07:45:00,2.18408,2.18442,2.18291,2.18348,579700001.0
2005-01-04 08:00:00,2.1835,2.18417,2.1826,2.18379,581799999.0
2005-01-04 08:15:00,2.184,2.18501,2.18337,2.18427,523600000.0
2005-01-04 08:30:00,2.18405,2.18461,2.18308,2.18417,505500000.0
2005-01-04 08:45:00,2.18388,2.1847,2.18245,2.18285,503899999.0
2005-01-04 09:00:00,2.18259,2.18469,2.18193,2.18468,504799998.0
2005-01-04 09:15:00,2.18493,2.18665,2.1846,2.18665,605999999.0
2005-01-04 09:30:00,2.18662,2.18736,2.18491,2.18491,594400001.0
2005-01-04 09:45:00,2.1848,2.18505,2.18227,2.1834,511300000.0
2005-01-04 10:00:00,2.1834,2.18504,2.18324,2.18481,544500000.0
2005-01-04 10:15:00,2.18498,2.18863,2.18381,2.18863,535400000.0
2005-01-04 10:30:00,2.18861,2.19086,2.18789,2.19041,566300000.0
2005-01-04 10:45:00,2.19044,2.19114,2.18951,2.19019,551600001.0
2005-01-04 11:00:00,2.1903,2.1903,2.18906,2.1898,524600000.0
2005-01-04 11:15:00,2.18974,2.19167,2.18926,2.19138,530900000.0
2005-01-04 11:30:00,2.19138,2.19138,2.18801,2.1889,556700000.0
2005-01-04 11:45:00,2.18888,2.19358,2.18874,2.19299,568500000.0
2005-01-04 12:00:00,2.1932,2.19353,2.18967,2.19094,541800000.0
2005-01-04 12:15:00,2.1908,2.19144,2.18844,2.18905,481200000.0
2005-01-04 12:30:00,2.1889,2.1892,2.18713,2.18888,608999999.0
2005-01-04 12:45:00,2.18871,2.18986,2.18844,2.1891,577600000.0
2005-01-04 13:00:00,2.18873,2.18912,2.18736,2.18777,591199999.0
2005-01-04 13:15:00,2.18764,2.1913,2.18729,2.19105,567900000.0
2005-01-04 13:30:00,2.19078,2.19214,2.19,2.19064,559800000.0
2005-01-04 13:45:00,2.19049,2.19113,2.18986,2.19016,529500000.0
2005-01-04 14:00:00,2.19018,2.193,2.19,2.19191,551400000.0
2005-01-04 14:15:00,2.19196,2.19333,2.19099,2.19299,557900000.0
2005-01-04 14:30:00,2.19285,2.19333,2.19048,2.19305,511000000.0
2005-01-04 14:45:00,2.19256,2.19288,2.19069,2.19112,535000000.0
2005-01-04 15:00:00,2.19129,2.19173,2.19068,2.19118,551800001.0
2005-01-04 15:15:00,2.1908,2.19188,2.19005,2.19155,483700001.0
2005-01-04 15:30:00,2.19172,2.19219,2.19053,2.19154,531600000.0
2005-01-04 15:45:00,2.19133,2.19493,2.19092,2.19434,555599999.0
2005-01-04 16:00:00,2.19402,2.19503,2.19335,2.19415,620700000.0
2005-01-04 16:15:00,2.19418,2.19538,2.19373,2.19484,514900002.0
2005-01-04 16:30:00,2.19469,2.19548,2.19405,2.19477,532500000.0
2005-01-04 16:45:00,2.19487,2.1953,2.19382,2.19446,571700000.0
2005-01-04 17:00:00,2.19422,2.19425,2.19106,2.19184,545700001.0
2005-01-04 17:15:00,2.19131,2.19889,2.19123,2.19796,652800001.0
2005-01-04 17:30:00,2.19795,2.19903,2.19649,2.19817,596099998.0
2005-01-04 17:45:00,2.19822,2.19908,2.19597,2.1968,512300000.0
2005-01-04 18:00:00,2.19695,2.19825,2.19574,2.19574,4337999999.0
2005-01-04 18:15:00,2.19564,2.19725,2.19564,2.19635,3973199999.0
2005-01-04 18:30:00,2.19625,2.19829,2.19609,2.19787,2598099999.0
2005-01-04 18:45:00,2.19793,2.19943,2.1975,2.19833,1671900000.0
2005-01-04 19:00:00,2.19823,2.19936,2.19729,2.1985,1693100002.0
2005-01-04 19:15:00,2.19842,2.19914,2.19753,2.19756,1496600001.0
2005-01-04 19:30:00,2.19758,2.19797,2.19651,2.19727,1359099999.0
2005-01-04 19:45:00,2.19723,2.19766,2.19577,2.19636,1253800002.0
2005-01-04 20:00:00,2.19637,2.19729,2.19576,2.19701,1025500002.0
2005-01-04 20:15:00,2.19718,2.19749,2.19612,2.19717,2012400000.0
2005-01-04 20:30:00,2.19722,2.19879,2.19615,2.19741,2286200000.0
2005-01-04 20:45:00,2.19755,2.19823,2.19648,2.19733,2276100002.0
2005-01-04 21:00:00,2.19748,2.19886,2.19674,2.19823,1469900002.0
2005-01-04 21:15:00,2.198,2.19903,2.19741,2.19869,1746500000.0
2005-01-04 21:30:00,2.19905,2.20077,2.19852,2.19887,1067499999.0
2005-01-04 21:45:00,2.19871,2.19904,2.19731,2.19857,1173100003.0
2005-01-04 22:00:00,2.19848,2.19961,2.19785,2.19813,796800000.0
2005-01-04 22:15:00,2.19828,2.19913,2.19752,2.19793,1043699998.0
2005-01-04 22:30:00,2.19789,2.19914,2.1968,2.19911,803300000.0
2005-01-04 22:45:00,2.19929,2.19941,2.19843,2.19854,813000002.0
2005-01-04 23:00:00,2.19869,2.19922,2.19792,2.19865,539100000.0
2005-01-04 23:15:00,2.19882,2.19907,2.19715,2.19761,535000000.0
2005-01-04 23:30:00,2.19777,2.19868,2.19663,2.19726,596700000.0
2005-01-04 23:45:00,2.19715,2.19816,2.19659,2.1977,625600000.0
2005-01-05 00:00:00,2.19734,2.19791,2.1968,2.19741,545100000.0
2005-01-05 00:15:00,2.19771,2.1986,2.19651,2.19787,548200000.0
2005-01-05 00:30:00,2.19846,2.19995,2.19729,2.19903,520100001.0
2005-01-05 00:45:00,2.19883,2.19992,2.19843,2.19878,446900000.0
2005-01-05 01:00:00,2.19886,2.19943,2.19782,2.19827,587699999.0
2005-01-05 01:15:00,2.19829,2.1992,2.19786,2.19866,618400000.0
2005-01-05 01:30:00,2.19855,2.1992,2.19805,2.19865,540200000.0
2005-01-05 01:45:00,2.19901,2.19982,2.19821,2.19909,538799999.0
2005-01-05 02:00:00,2.19926,2.19943,2.19764,2.19887,600600000.0
2005-01-05 02:15:00,2.19905,2.20014,2.19868,2.19934,522000000.0
2005-01-05 02:30:00,2.19923,2.19974,2.19872,2.19967,548300000.0
2005-01-05 02:45:00,2.19974,2.19994,2.19841,2.19879,542600000.0
2005-01-05 03:00:00,2.19833,2.19922,2.19811,2.19873,535300000.0
2005-01-05 03:15:00,2.19882,2.19964,2.19807,2.1988,484600000.0
2005-01-05 03:30:00,2.19841,2.20175,2.19832,2.20101,460800001.0
2005-01-05 03:45:00,2.20075,2.20201,2.19972,2.20201,548299999.0
2005-01-05 04:00:00,2.20165,2.20215,2.20103,2.20169,572999999.0
2005-01-05 04:15:00,2.2015,2.20214,2.20034,2.20125,518800000.0
2005-01-05 04:30:00,2.20125,2.20182,2.2006,2.20182,495000000.0
2005-01-05 04:45:00,2.20148,2.20196,2.20101,2.20167,546600000.0
2005-01-05 05:00:00,2.20151,2.20283,2.2012,2.20221,498999999.0
2005-01-05 05:15:00,2.2025,2.20282,2.20146,2.20207,544300000.0
2005-01-05 05:30:00,2.20172,2.2024,2.20123,2.20155,566900000.0
2005-01-05 05:45:00,2.20165,2.20223,2.20047,2.20124,557700000.0
2005-01-05 06:00:00,2.20098,2.20121,2.19943,2.19996,531399999.0
2005-01-05 06:15:00,2.2002,2.2002,2.1987,2.19929,541400000.0
2005-01-05 06:30:00,2.19906,2.20028,2.19829,2.20005,519099998.0
2005-01-05 06:45:00,2.19985,2.20147,2.19942,2.20095,532000000.0
2005-01-05 07:00:00,2.20077,2.2014,2.20007,2.20105,556999999.0
2005-01-05 07:15:00,2.20109,2.20139,2.19964,2.19993,527800000.0
2005-01-05 07:30:00,2.20012,2.20105,2.19977,2.20001,518300000.0
2005-01-05 07:45:00,2.20045,2.20138,2.19988,2.20052,534600001.0
2005-01-05 08:00:00,2.20078,2.20081,2.19926,2.20001,585300000.0
2005-01-05 08:15:00,2.19985,2.2,2.19893,2.19942,476100000.0
2005-01-05 08:30:00,2.19937,2.19977,2.19767,2.19848,611800000.0
2005-01-05 08:45:00,2.19864,2.19875,2.19755,2.19795,603899999.0
2005-01-05 09:00:00,2.19768,2.19847,2.19709,2.19797,573500000.0
2005-01-05 09:15:00,2.19766,2.19882,2.19699,2.19778,575700000.0
2005-01-05 09:30:00,2.1976,2.1995,2.19731,2.19815,627399997.0
2005-01-05 09:45:00,2.19783,2.19963,2.19743,2.19867,563900000.0
2005-01-05 10:00:00,2.1982,2.19889,2.1961,2.19678,676100002.0
2005-01-05 10:15:00,2.197,2.19977,2.1961,2.19811,580600001.0
2005-01-05 10:30:00,2.19793,2.1991,2.1974,2.19757,496200000.0
2005-01-05 10:45:00,2.19765,2.19822,2.19594,2.19693,613400001.0
2005-01-05 11:00:00,2.19679,2.19778,2.1939,2.1939,521100000.0
2005-01-05 11:15:00,2.19383,2.19706,2.19379,2.19649,574400001.0
2005-01-05 11:30:00,2.19654,2.1987,2.19604,2.19734,607600001.0
2005-01-05 11:45:00,2.19749,2.1985,2.19508,2.19571,560400000.0
2005-01-05 12:00:00,2.19598,2.20059,2.19571,2.20056,559899999.0
2005-01-05 12:15:00,2.20053,2.20268,2.20019,2.20067,580100001.0
2005-01-05 12:30:00,2.20111,2.20301,2.1996,2.20001,552200000.0
2005-01-05 12:45:00,2.20002,2.20061,2.19769,2.19903,528100000.0
2005-01-05 13:00:00,2.20036,2.20351,2.19985,2.2025,554000001.0
2005-01-05 13:15:00,2.20224,2.20372,2.20155,2.20345,522300000.0
2005-01-05 13:30:00,2.2037,2.20397,2.20137,2.20183,565500000.0
2005-01-05 13:45:00,2.2016,2.20252,2.20091,2.2023,582299999.0
2005-01-05 14:00:00,2.20186,2.20236,2.20011,2.20025,547400000.0
2005-01-05 14:15:00,2.2002,2.20062,2.19898,2.20013,545300000.0
2005-01-05 14:30:00,2.20027,2.20198,2.19948,2.20165,530800000.0
2005-01-05 14:45:00,2.20145,2.2022,2.20059,2.20204,594600000.0
2005-01-05 15:00:00,2.20217,2.20242,2.2007,2.20213,561700000.0
2005-01-05 15:15:00,2.20218,2.20348,2.20137,2.20216,529100000.0
2005-01-05 15:30:00,2.20213,2.20358,2.20087,2.20265,487600000.0
2005-01-05 15:45:00,2.20276,2.20456,2.20246,2.2042,589900001.0
2005-01-05 16:00:00,2.20406,2.20578,2.20306,2.20481,567000000.0
2005-01-05 16:15:00,2.20468,2.20528,2.20299,2.20408,514400000.0
2005-01-05 16:30:00,2.20427,2.206,2.20325,2.2044,589100000.0
2005-01-05 16:45:00,2.2044,2.20591,2.20294,2.20477,547500000.0
2005-01-05 17:00:00,2.20455,2.2063,2.20338,2.20427,558300000.0
2005-01-05 17:15:00,2.20431,2.20506,2.20185,2.20431,483200000.0
2005-01-05 17:30:00,2.20457,2.20686,2.20437,2.20595,497199998.0
2005-01-05 17:45:00,2.20573,2.20649,2.20285,2.20393,567299999.0
2005-01-05 18:00:00,2.20423,2.20445,2.20052,2.2013,4505500000.0
2005-01-05 18:15:00,2.20143,2.20411,2.20124,2.20396,4029300002.0
2005-01-05 18:30:00,2.20407,2.20525,2.2036,2.20406,2615100001.0
2005-01-05 18:45:00,2.20416,2.20459,2.20228,2.20397,1624400000.0
2005-01-05 19:00:00,2.20398,2.20434,2.20282,2.20414,1560800000.0
2005-01-05 19:15:00,2.20408,2.20453,2.20277,2.2036,1544600002.0
2005-01-05 19:30:00,2.20381,2.20411,2.2008,2.20107,1565500001.0
2005-01-05 19:45:00,2.20105,2.20166,2.20038,2.20092,1095100000.0
2005-01-05 20:00:00,2.20055,2.20164,2.20022,2.20059,984099999.0
2005-01-05 20:15:00,2.20085,2.2015,2.19986,2.20083,2088400001.0
2005-01-05 20:30:00,2.20081,2.20139,2.20013,2.20129,2371100000.0
2005-01-05 20:45:00,2.20089,2.20113,2.19967,2.20025,2308299997.0
2005-01-05 21:00:00,2.19986,2.2005,2.199,2.20013,1523899998.0
2005-01-05 21:15:00,2.1999,2.20161,2.19866,2.20153,1709600001.0
2005-01-05 21:30:00,2.20167,2.20276,2.20067,2.20189,1053600001.0
2005-01-05 21:45:00,2.2019,2.20379,2.20109,2.2027,954700000.0
2005-01-05 22:00:00,2.20355,2.20428,2.20257,2.20306,759400000.0
2005-01-05 22:15:00,2.20292,2.20308,2.20069,2.20114,949200000.0
2005-01-05 22:30:00,2.20123,2.20153,2.19878,2.19985,788200000.0
2005-01-05 22:45:00,2.19993,2.20147,2.19965,2.20012,783599999.0
2005-01-05 23:00:00,2.20045,2.20101,2.19931,2.19973,567600000.0
2005-01-05 23:15:00,2.19966,2.2004,2.19896,2.19944,539500000.0
2005-01-05 23:30:00,2.19941,2.20013,2.19837,2.20013,490800000.0
2005-01-05 23:45:00,2.19967,2.20026,2.19896,2.19952,565000001.0
2005-01-06 00:00:00,2.19921,2.1997,2.19816,2.19915,460200000.0
2005-01-06 00:15:00,2.19924,2.20007,2.19861,2.19957,512900001.0
2005-01-06 00:30:00,2.19955,2.20009,2.19806,2.19952,526400001.0
2005-01-06 00:45:00,2.19935,2.19994,2.19896,2.1997,553400000.0
2005-01-06 01:00:00,2.19947,2.19998,2.19839,2.19925,568600000.0
2005-01-06 01:15:00,2.19996,2.20029,2.19882,2.19936,560600000.0
2005-01-06 01:30:00,2.19901,2.20028,2.19898,2.19997,633200000.0
2005-01-06 01:45:00,2.1996,2.20045,2.19907,2.19984,547900002.0
2005-01-06 02:00:00,2.20008,2.20159,2.20004,2.2009,501000000.0
2005-01-06 02:15:00,2.20156,2.20156,2.20025,2.20089,448600000.0
2005-01-06 02:30:00,2.20041,2.20135,2.20015,2.2003,417900000.0
2005-01-06 02:45:00,2.20023,2.20162,2.20012,2.20124,551199999.0
2005-01-06 03:00:00,2.20113,2.20165,2.20077,2.20145,538000000.0
2005-01-06 03:15:00,2.20151,2.20174,2.20058,2.20107,524200000.0
2005-01-06 03:30:00,2.2017,2.20208,2.20099,2.20099,586899999.0
2005-01-06 03:45:00,2.2014,2.20265,2.20128,2.20185,512299999.0
2005-01-06 04:00:00,2.20135,2.20153,2.19941,2.20034,510800000.0
2005-01-06 04:15:00,2.19999,2.20125,2.19974,2.20035,472500000.0
2005-01-06 04:30:00,2.20054,2.20117,2.20027,2.20063,555600000.0
2005-01-06 04:45:00,2.20027,2.20115,2.19975,2.20016,477800000.0
2005-01-06 05:00:00,2.19997,2.20177,2.19992,2.20177,626399999.0
2005-01-06 05:15:00,2.20142,2.20164,2.19984,2.20025,449000000.0
2005-01-06 05:30:00,2.20052,2.201,2.19981,2.20087,526799998.0
2005-01-06 05:45:00,2.20049,2.20083,2.1997,2.20026,480900000.0
2005-01-06 06:00:00,2.20022,2.20052,2.19934,2.1994,602499999.0
2005-01-06 06:15:00,2.19961,2.19996,2.19877,2.19917,547299998.0
2005-01-06 06:30:00,2.19937,2.19983,2.19879,2.19937,532400000.0
2005-01-06 06:45:00,2.19912,2.1999,2.19872,2.19959,561900000.0
2005-01-06 07:00:00,2.19973,2.19998,2.19848,2.1991,521700000.0
2005-01-06 07:15:00,2.19933,2.19954,2.19805,2.19856,574099999.0
2005-01-06 07:30:00,2.19852,2.19933,2.19792,2.1987,533400000.0
2005-01-06 07:45:00,2.1983,2.19944,2.19777,2.19873,565100001.0
2005-01-06 08:00:00,2.19903,2.19939,2.19763,2.19935,659499999.0
2005-01-06 08:15:00,2.19958,2.19958,2.19786,2.19836,449500000.0
2005-01-06 08:30:00,2.19862,2.19894,2.19746,2.19826,498800001.0
2005-01-06 08:45:00,2.19807,2.20062,2.19772,2.20019,493600000.0
2005-01-06 09:00:00,2.20036,2.20195,2.19935,2.2008,534800000.0
2005-01-06 09:15:00,2.2008,2.203,2.20021,2.2022,553600000.0
2005-01-06 09:30:00,2.20227,2.20337,2.20162,2.20243,670100000.0
2005-01-06 09:45:00,2.20221,2.20488,2.20162,2.20461,542500001.0
2005-01-06 10:00:00,2.20423,2.20453,2.20265,2.20265,506100000.0
2005-01-06 10:15:00,2.20287,2.20479,2.20171,2.20476,625300000.0
2005-01-06 10:30:00,2.20437,2.20673,2.20411,2.2065,578600001.0
2005-01-06 10:45:00,2.20609,2.20662,2.20456,2.20559,573899999.0
2005-01-06 11:00:00,2.20523,2.20569,2.20396,2.20536,533500000.0
2005-01-06 11:15:00,2.2053,2.20539,2.20342,2.20342,644400001.0
2005-01-06 11:30:00,2.20284,2.20363,2.20033,2.20033,632099997.0
2005-01-06 11:45:00,2.20026,2.20187,2.19987,2.20132,554599999.0
2005-01-06 12:00:00,2.20104,2.20244,2.20064,2.20243,544200000.0
2005-01-06 12:15:00,2.20229,2.20323,2.20076,2.20245,522100000.0
2005-01-06 12:30:00,2.20252,2.20252,2.20024,2.20138,570899999.0
2005-01-06 12:45:00,2.20118,2.20156,2.19889,2.20043,530800001.0
2005-01-06 13:00:00,2.20036,2.2012,2.19965,2.20012,548999999.0
2005-01-06 13:15:00,2.20016,2.20093,2.19952,2.20005,590800000.0
2005-01-06 13:30:00,2.2002,2.20092,2.19967,2.20037,588500000.0
2005-01-06 13:45:00,2.20054,2.20065,2.1994,2.2005,531600000.0
2005-01-06 14:00:00,2.20049,2.20112,2.20003,2.20097,563800000.0
2005-01-06 14:15:00,2.20091,2.20277,2.20048,2.20068,571299998.0
2005-01-06 14:30:00,2.20048,2.20297,2.19989,2.2026,505400000.0
2005-01-06 14:45:00,2.20235,2.20299,2.20122,2.20161,567300001.0
2005-01-06 15:00:00,2.20143,2.20225,2.20018,2.20159,505700000.0
2005-01-06 15:15:00,2.20146,2.20382,2.20121,2.20317,585600000.0
2005-01-06 15:30:00,2.20312,2.20341,2.20129,2.20226,563999999.0
2005-01-06 15:45:00,2.20213,2.20269,2.20101,2.20188,509600000.0
2005-01-06 16:00:00,2.20192,2.20333,2.20154,2.20291,517899999.0
2005-01-06 16:15:00,2.20281,2.20288,2.20137,2.20137,554800000.0
2005-01-06 16:30:00,2.2014,2.20209,2.20078,2.20163,459300000.0
2005-01-06 16:45:00,2.20148,2.20298,2.20148,2.20216,513600000.0
2005-01-06 17:00:00,2.2018,2.2047,2.20113,2.20451,578200001.0
2005-01-06 17:15:00,2.20457,2.20495,2.20379,2.20433,642800002.0
2005-01-06 17:30:00,2.20456,2.20598,2.20405,2.20584,514900000.0
2005-01-06 17:45:00,2.20614,2.20637,2.20372,2.2046,597100000.0
2005-01-06 18:00:00,2.20448,2.20484,2.2,2.20004,4491099999.0
2005-01-06 18:15:00,2.19986,2.20023,2.19774,2.1982,4032799999.0
2005-01-06 18:30:00,2.19833,2.20021,2.19786,2.1996,2502000000.0
2005-01-06 18:45:00,2.19928,2.2007,2.19904,2.20034,1583199999.0
2005-01-06 19:00:00,2.2002,2.20104,2.19842,2.20007,1651599998.0
2005-01-06 19:15:00,2.2001,2.2027,2.19985,2.20238,1555800002.0
2005-01-06 19:30:00,2.20224,2.203,2.20037,2.20041,1318699999.0
2005-01-06 19:45:00,2.20038,2.20101,2.19904,2.19981,1110900001.0
2005-01-06 20:00:00,2.19967,2.20097,2.19732,2.19923,935600000.0
2005-01-06 20:15:00,2.19905,2.20102,2.19831,2.19941,2143700000.0
2005-01-06 20:30:00,2.19968,2.20028,2.19855,2.19957,2224100002.0
2005-01-06 20:45:00,2.1995,2.19957,2.19799,2.19896,2376300001.0
2005-01-06 21:00:00,2.19885,2.19978,2.19833,2.1995,1543199999.0
2005-01-06 21:15:00,2.19941,2.20008,2.19841,2.19963,1746099999.0
2005-01-06 21:30:00,2.19956,2.1997,2.19793,2.19893,1056600000.0
2005-01-06 21:45:00,2.19877,2.20116,2.19815,2.20116,1103600000.0
2005-01-06 22:00:00,2.20107,2.20329,2.20079,2.20319,713600000.0
2005-01-06 22:15:00,2.20333,2.20354,2.20099,2.20168,966899999.0
2005-01-06 22:30:00,2.20191,2.20212,2.19974,2.20039,778300001.0
2005-01-06 22:45:00,2.20074,2.20183,2.19988,2.20174,751900000.0
2005-01-06 23:00:00,2.20131,2.20227,2.20079,2.20227,404700000.0
2005-01-06 23:15:00,2.20196,2.20239,2.20068,2.20225,492800000.0
2005-01-06 23:30:00,2.202,2.20265,2.20155,2.20205,561600000.0
2005-01-06 23:45:00,2.20165,2.20323,2.2014,2.20323,599100001.0
2005-01-07 00:00:00,2.20321,2.20342,2.20187,2.20242,451400000.0
2005-01-07 00:15:00,2.20195,2.20273,2.20079,2.20167,543100000.0
2005-01-07 00:30:00,2.20116,2.20257,2.20054,2.20257,629099998.0
2005-01-07 00:45:00,2.20255,2.2033,2.20143,2.20313,430799999.0
2005-01-07 01:00:00,2.20324,2.20334,2.20243,2.20263,575400001.0
2005-01-07 01:15:00,2.20271,2.2029,2.20114,2.202,481300000.0
2005-01-07 01:30:00,2.20183,2.20335,2.20136,2.2016,554700001.0
2005-01-07 01:45:00,2.20172,2.2029,2.20171,2.20234,510200000.0
2005-01-07 02:00:00,2.20225,2.2028,2.20124,2.20238,527999999.0
2005-01-07 02:15:00,2.20247,2.20388,2.20162,2.20385,497100000.0
2005-01-07 02:30:00,2.20394,2.20449,2.20276,2.20287,500300000.0
2005-01-07 02:45:00,2.20361,2.20382,2.2018,2.20259,489000000.0
2005-01-07 03:00:00,2.20271,2.20312,2.20213,2.20269,466400000.0
2005-01-07 03:15:00,2.20264,2.2027,2.20102,2.20148,527499999.0
2005-01-07 03:30:00,2.20144,2.20207,2.20085,2.20085,576900001.0
2005-01-07 03:45:00,2.20153,2.20184,2.19998,2.20137,485800001.0
2005-01-07 04:00:00,2.20124,2.20189,2.2007,2.20149,537600000.0
2005-01-07 04:15:00,2.20162,2.20212,2.20082,2.20138,520200000.0
2005-01-07 04:30:00,2.20109,2.2016,2.20088,2.20088,464400000.0
2005-01-07 04:45:00,2.20078,2.20217,2.20071,2.20153,402300001.0
2005-01-07 05:00:00,2.20163,2.20208,2.20032,2.20109,553900000.0
2005-01-07 05:15:00,2.20095,2.20149,2.19981,2.20031,534100000.0
2005-01-07 05:30:00,2.20036,2.20154,2.20004,2.2008,578500002.0
2005-01-07 05:45:00,2.2009,2.20237,2.20079,2.20197,492300000.0
2005-01-07 06:00:00,2.20158,2.20227,2.20076,2.20156,471500000.0
2005-01-07 06:15:00,2.20152,2.20209,2.20052,2.20115,493100000.0
2005-01-07 06:30:00,2.20125,2.20209,2.2005,2.2019,554300000.0
2005-01-07 06:45:00,2.20178,2.20226,2.20094,2.20139,553000000.0
2005-01-07 07:00:00,2.20142,2.20242,2.20122,2.20207,484000000.0
2005-01-07 07:15:00,2.20197,2.20273,2.20146,2.20232,603400000.0
2005-01-07 07:30:00,2.20218,2.20223,2.19997,2.20072,537600000.0
2005-01-07 07:45:00,2.2008,2.20225,2.2005,2.20115,528700000.0
2005-01-07 08:00:00,2.20153,2.20154,2.20044,2.20127,585400000.0
2005-01-07 08:15:00,2.20105,2.20127,2.19996,2.20057,560899999.0
2005-01-07 08:30:00,2.20027,2.20098,2.19978,2.20095,523099999.0
2005-01-07 08:45:00,2.20055,2.20291,2.20012,2.20273,479100000.0
2005-01-07 09:00:00,2.20243,2.2031,2.20133,2.20265,579900000.0
2005-01-07 09:15:00,2.20239,2.2026,2.20056,2.20075,515700000.0
2005-01-07 09:30:00,2.20036,2.20105,2.19889,2.20056,559600000.0
2005-01-07 09:45:00,2.2005,2.20197,2.19973,2.20177,527000001.0
2005-01-07 10:00:00,2.2025,2.20475,2.2025,2.2031,640500001.0
2005-01-07 10:15:00,2.20318,2.20325,2.20158,2.20224,600300000.0
2005-01-07 10:30:00,2.20178,2.20254,2.20114,2.20167,520800000.0
2005-01-07 10:45:00,2.20149,2.20214,2.20109,2.20154,608300000.0
2005-01-07 11:00:00,2.20157,2.20248,2.20089,2.20171,557100002.0
2005-01-07 11:15:00,2.20174,2.20249,2.20102,2.20132,561000000.0
2005-01-07 11:30:00,2.20095,2.20274,2.20057,2.20212,580200000.0
2005-01-07 11:45:00,2.20212,2.20212,2.19924,2.20025,559100000.0
2005-01-07 12:00:00,2.19997,2.20085,2.19956,2.19969,516400000.0
2005-01-07 12:15:00,2.1994,2.20049,2.19816,2.19997,575900000.0
2005-01-07 12:30:00,2.20022,2.20163,2.19976,2.201,635100001.0
2005-01-07 12:45:00,2.20056,2.20162,2.1997,2.20162,510100000.0
2005-01-07 13:00:00,2.20157,2.20214,2.19986,2.20131,590200001.0
2005-01-07 13:15:00,2.20138,2.20279,2.20088,2.20278,531100000.0
2005-01-07 13:30:00,2.20264,2.20483,2.20244,2.20435,540000002.0
2005-01-07 13:45:00,2.20432,2.20562,2.2027,2.20334,540800000.0
2005-01-07 14:00:00,2.20368,2.20394,2.2029,2.20355,527900000.0
2005-01-07 14:15:00,2.20336,2.20407,2.20271,2.20322,571400000.0
2005-01-07 14:30:00,2.20322,2.20436,2.20294,2.20341,636099996.0
2005-01-07 14:45:00,2.2038,2.20446,2.20321,2.20414,493400000.0
2005-01-07 15:00:00,2.20405,2.20519,2.2031,2.20321,625299999.0
2005-01-07 15:15:00,2.20328,2.20743,2.20263,2.20579,592800000.0
2005-01-07 15:30:00,2.20717,2.20761,2.2014,2.20415,539400001.0
2005-01-07 15:45:00,2.20408,2.20795,2.20408,2.20662,579000000.0
2005-01-07 16:00:00,2.20644,2.20808,2.20532,2.20808,554600000.0
2005-01-07 16:15:00,2.20827,2.20882,2.20675,2.20848,542600001.0
2005-01-07 16:30:00,2.20824,2.21004,2.20759,2.20909,524700000.0
2005-01-07 16:45:00,2.20901,2.20938,2.20708,2.20866,568100000.0
2005-01-07 17:00:00,2.20864,2.21079,2.20849,2.21079,585600000.0
2005-01-07 17:15:00,2.21108,2.2167,2.21087,2.21614,509300001.0
2005-01-07 17:30:00,2.21609,2.21964,2.21539,2.21885,527800000.0
2005-01-07 17:45:00,2.21897,2.21922,2.21577,2.2171,504699999.0
2005-01-07 18:00:00,2.21707,2.21885,2.21623,2.21746,4370199999.0
2005-01-07 18:15:00,2.21713,2.21867,2.21635,2.21775,3866799999.0
2005-01-07 18:30:00,2.2177,2.21834,2.2158,2.21697,2613900001.0
2005-01-07 18:45:00,2.21664,2.21883,2.21443,2.21753,1580399999.0
2005-01-07 19:00:00,2.21751,2.21783,2.21473,2.21629,1659200001.0
2005-01-07 19:15:00,2.21626,2.21707,2.21523,2.21537,1490300000.0
2005-01-07 19:30:00,2.21534,2.21856,2.21484,2.21856,1366000000.0
2005-01-07 19:45:00,2.21832,2.21877,2.21668,2.21681,1167399998.0
2005-01-07 20:00:00,2.21701,2.21789,2.21559,2.21726,961800000.0
2005-01-07 20:15:00,2.21733,2.21787,2.2151,2.21557,1824399999.0
2005-01-07 20:30:00,2.21594,2.21697,2.21442,2.21442,2243600000.0
2005-01-07 20:45:00,2.21473,2.21612,2.21428,2.21553,2363900000.0
2005-01-07 21:00:00,2.2155,2.21685,2.21512,2.21666,1626400001.0
2005-01-07 21:15:00,2.21667,2.21712,2.21545,2.21692,1773800000.0
2005-01-07 21:30:00,2.21729,2.21729,2.21516,2.21567,1080200001.0
2005-01-07 21:45:00,2.21587,2.21665,2.21519,2.21613,1059400001.0
2005-01-07 22:00:00,2.21572,2.2167,2.21458,2.21472,785700000.0
2005-01-07 22:15:00,2.21466,2.21589,2.21457,2.21495,958299999.0
2005-01-07 22:30:00,2.21525,2.2158,2.21288,2.21362,878600000.0
2005-01-07 22:45:00,2.21377,2.21479,2.21328,2.21436,783900001.0
2005-01-07 23:00:00,2.21447,2.21574,2.21361,2.21563,497300000.0
2005-01-07 23:15:00,2.2154,2.2161,2.21443,2.21529,529299998.0
2005-01-07 23:30:00,2.21532,2.2161,2.21466,2.21572,581300000.0
2005-01-07 23:45:00,2.21607,2.21655,2.21496,2.21605,516099999.0
2005-01-10 00:00:00,2.21519,2.21544,2.21427,2.2147,392700000.0
2005-01-10 00:15:00,2.21509,2.21585,2.21432,2.21482,520300000.0
2005-01-10 00:30:00,2.21485,2.21599,2.2147,2.21535,504799998.0
2005-01-10 00:45:00,2.21538,2.21604,2.21498,2.21585,482600002.0
2005-01-10 01:00:00,2.216,2.21653,2.21543,2.21592,534899999.0
2005-01-10 01:15:00,2.21619,2.21648,2.21516,2.21592,617600000.0
2005-01-10 01:30:00,2.21568,2.21683,2.21568,2.21652,508400001.0
2005-01-10 01:45:00,2.21588,2.21694,2.21477,2.21509,570400001.0
2005-01-10 02:00:00,2.21547,2.21628,2.21518,2.21588,504300002.0
2005-01-10 02:15:00,2.21584,2.21689,2.21466,2.21631,493500000.0
2005-01-10 02:30:00,2.21646,2.21804,2.21629,2.21703,498600001.0
2005-01-10 02:45:00,2.21717,2.21751,2.21573,2.21573,513600001.0
2005-01-10 03:00:00,2.21544,2.21638,2.21522,2.21563,471200000.0
2005-01-10 03:15:00,2.2159,2.2163,2.21503,2.2161,538800000.0
2005-01-10 03:30:00,2.21596,2.21617,2.2151,2.21558,559199999.0
2005-01-10 03:45:00,2.21546,2.21635,2.21489,2.21618,494100000.0
2005-01-10 04:00:00,2.21571,2.21636,2.21521,2.2155,464300000.0
2005-01-10 04:15:00,2.21554,2.21615,2.21476,2.21549,607600000.0
2005-01-10 04:30:00,2.2156,2.21577,2.21461,2.21539,526400000.0
2005-01-10 04:45:00,2.21541,2.21617,2.21512,2.21564,450700000.0
2005-01-10 05:00:00,2.21553,2.21658,2.21534,2.21593,481900000.0
2005-01-10 05:15:00,2.21618,2.21781,2.21602,2.21654,464800000.0
2005-01-10 05:30:00,2.21581,2.21774,2.21581,2.21725,531900001.0
2005-01-10 05:45:00,2.21716,2.21737,2.21634,2.21699,565100000.0
2005-01-10 06:00:00,2.21695,2.21822,2.21646,2.21654,547100000.0
2005-01-10 06:15:00,2.21676,2.21752,2.21624,2.21686,580300000.0
2005-01-10 06:30:00,2.21706,2.21773,2.21629,2.21672,613000000.0
2005-01-10 06:45:00,2.21675,2.21739,2.21585,2.21646,528200000.0
2005-01-10 07:00:00,2.21684,2.21717,2.2159,2.21695,529400000.0
2005-01-10 07:15:00,2.21698,2.21736,2.21582,2.21655,505200000.0
2005-01-10 07:30:00,2.21667,2.21724,2.21576,2.21627,551300001.0
2005-01-10 07:45:00,2.21601,2.21676,2.21555,2.21644,448400000.0
2005-01-10 08:00:00,2.21677,2.21686,2.21578,2.21645,530599998.0
2005-01-10 08:15:00,2.21628,2.21734,2.21603,2.21689,602700000.0
2005-01-10 08:30:00,2.2168,2.21707,2.21602,2.21639,598500000.0
2005-01-10 08:45:00,2.21623,2.21675,2.21406,2.2153,579199999.0
2005-01-10 09:00:00,2.21558,2.21653,2.21463,2.21641,550800000.0
2005-01-10 09:15:00,2.21633,2.21824,2.21628,2.21743,539300000.0
2005-01-10 09:30:00,2.21781,2.21889,2.2163,2.21766,561800000.0
2005-01-10 09:45:00,2.21782,2.21871,2.21739,2.21769,609400001.0
2005-01-10 10:00:00,2.21735,2.2202,2.21636,2.21938,484500000.0
2005-01-10 10:15:00,2.21932,2.21935,2.21811,2.21836,549600000.0
2005-01-10 10:30:00,2.21808,2.21833,2.21565,2.21617,621200000.0
2005-01-10 10:45:00,2.21652,2.21656,2.21454,2.21507,608700000.0
2005-01-10 11:00:00,2.21503,2.21533,2.21356,2.2142,556800002.0
2005-01-10 11:15:00,2.21431,2.21464,2.21335,2.21396,599000001.0
2005-01-10 11:30:00,2.21391,2.21391,2.21015,2.21085,649200001.0
2005-01-10 11:45:00,2.21112,2.21306,2.21031,2.2124,486200000.0
2005-01-10 12:00:00,2.21205,2.21312,2.21144,2.21265,485500001.0
2005-01-10 12:15:00,2.21287,2.21412,2.21232,2.21362,572800001.0
2005-01-10 12:30:00,2.21365,2.21525,2.21313,2.21502,556900000.0
2005-01-10 12:45:00,2.21517,2.21548,2.2141,2.21503,549999997.0
2005-01-10 13:00:00,2.21494,2.21516,2.21274,2.21358,547400000.0
2005-01-10 13:15:00,2.21368,2.21504,2.21289,2.21436,576600001.0
2005-01-10 13:30:00,2.21436,2.21447,2.21213,2.21272,493500000.0
2005-01-10 13:45:00,2.21261,2.21376,2.21244,2.21376,581300000.0
2005-01-10 14:00:00,2.21346,2.21513,2.21307,2.21513,558100001.0
2005-01-10 14:15:00,2.21499,2.21659,2.21421,2.21641,545000001.0
2005-01-10 14:30:00,2.21638,2.21747,2.21559,2.21591,556999999.0
2005-01-10 14:45:00,2.21592,2.21645,2.21476,2.21541,625400000.0
2005-01-10 15:00:00,2.21539,2.21696,2.21472,2.21613,550100000.0
2005-01-10 15:15:00,2.21658,2.21758,2.21604,2.21698,471600000.0
2005-01-10 15:30:00,2.2169,2.21781,2.21672,2.21677,574300000.0
2005-01-10 15:45:00,2.21682,2.21725,2.21475,2.21542,508200000.0
2005-01-10 16:00:00,2.2154,2.2157,2.2142,2.21426,569800000.0
2005-01-10 16:15:00,2.21422,2.21553,2.21385,2.21481,477800000.0
2005-01-10 16:30:00,2.21497,2.21528,2.21285,2.2134,584800001.0
2005-01-10 16:45:00,2.21337,2.21388,2.21222,2.21291,573799999.0
2005-01-10 17:00:00,2.21293,2.21387,2.21149,2.21266,605400002.0
2005-01-10 17:15:00,2.21295,2.21402,2.21182,2.21361,670200001.0
2005-01-10 17:30:00,2.21381,2.215,2.21313,2.21344,518100000.0
2005-01-10 17:45:00,2.21365,2.21419,2.2125,2.21344,585200001.0
2005-01-10 18:00:00,2.21375,2.21449,2.21017,2.21119,4131400000.0
2005-01-10 18:15:00,2.21127,2.21155,2.20895,2.21038,3989900002.0
2005-01-10 18:30:00,2.21029,2.21295,2.20953,2.21036,2668899997.0
2005-01-10 18:45:00,2.21043,2.21088,2.20952,2.21076,1711999999.0
2005-01-10 19:00:00,2.21062,2.21316,2.21023,2.21283,1621699999.0
2005-01-10 19:15:00,2.21246,2.21421,2.2114,2.21413,1601199999.0
2005-01-10 19:30:00,2.21417,2.21514,2.2121,2.21512,1362900000.0
2005-01-10 19:45:00,2.21515,2.21592,2.21373,2.21405,1130499999.0
2005-01-10 20:00:00,2.21414,2.21521,2.21371,2.21455,1130700001.0
2005-01-10 20:15:00,2.21414,2.2147,2.21291,2.21398,1984300000.0
2005-01-10 20:30:00,2.21402,2.21525,2.21374,2.2149,2266399999.0
2005-01-10 20:45:00,2.21509,2.2168,2.21447,2.21608,2202600001.0
2005-01-10 21:00:00,2.21608,2.21669,2.21482,2.21638,1661099997.0
2005-01-10 21:15:00,2.21612,2.21715,2.21533,2.21625,1675200000.0
2005-01-10 21:30:00,2.21657,2.21669,2.2151,2.21592,1090800001.0
2005-01-10 21:45:00,2.21588,2.21753,2.2149,2.21715,1086400000.0
2005-01-10 22:00:00,2.21728,2.21837,2.21708,2.21795,762299999.0
2005-01-10 22:15:00,2.21797,2.21877,2.21721,2.21846,989499998.0
2005-01-10 22:30:00,2.2183,2.21856,2.21721,2.21732,927800000.0
2005-01-10 22:45:00,2.21769,2.21796,2.21617,2.21666,727099998.0
2005-01-10 23:00:00,2.21677,2.21709,2.21578,2.21619,545100000.0
2005-01-10 23:15:00,2.21646,2.21736,2.21592,2.21677,461899999.0
2005-01-10 23:30:00,2.21682,2.21723,2.21596,2.21705,581199999.0
2005-01-10 23:45:00,2.21723,2.21749,2.21568,2.21749,550500000.0
2005-01-11 00:00:00,2.21737,2.21828,2.21653,2.21707,484900000.0
2005-01-11 00:15:00,2.21756,2.2181,2.21646,2.21671,514900000.0
2005-01-11 00:30:00,2.21683,2.21729,2.21622,2.21702,552900000.0
2005-01-11 00:45:00,2.21705,2.21709,2.21506,2.21532,465300000.0
2005-01-11 01:00:00,2.21537,2.21551,2.21422,2.21485,507400000.0
2005-01-11 01:15:00,2.21509,2.2157,2.21434,2.21459,532699999.0
2005-01-11 01:30:00,2.21471,2.21503,2.21321,2.21409,569200002.0
2005-01-11 01:45:00,2.21336,2.21451,2.21334,2.2144,509000001.0
2005-01-11 02:00:00,2.21409,2.21432,2.21274,2.2139,457100000.0
2005-01-11 02:15:00,2.21396,2.21406,2.21091,2.21118,530500000.0
2005-01-11 02:30:00,2.2111,2.21258,2.21059,2.21246,486099999.0
2005-01-11 02:45:00,2.2123,2.21298,2.2117,2.21257,462600000.0
2005-01-11 03:00:00,2.21252,2.21267,2.21124,2.21247,448200000.0
2005-01-11 03:15:00,2.21219,2.21246,2.21007,2.21082,539300000.0
2005-01-11 03:30:00,2.21094,2.21195,2.20992,2.21186,507400000.0
2005-01-11 03:45:00,2.21175,2.21227,2.21092,2.21195,467800000.0
2005-01-11 04:00:00,2.21163,2.21237,2.21113,2.21138,530399998.0
2005-01-11 04:15:00,2.21147,2.2115,2.20975,2.21143,523600000.0
2005-01-11 04:30:00,2.21141,2.21361,2.21072,2.21264,537400000.0
2005-01-11 04:45:00,2.21274,2.21363,2.21226,2.21294,474000000.0
2005-01-11 05:00:00,2.21268,2.21297,2.21176,2.21206,401700000.0
2005-01-11 05:15:00,2.21216,2.21287,2.2112,2.21261,560100000.0
2005-01-11 05:30:00,2.21266,2.21304,2.21184,2.21204,476500000.0
2005-01-11 05:45:00,2.21249,2.21308,2.21152,2.21235,502900000.0
2005-01-11 06:00:00,2.21232,2.21336,2.21172,2.21328,551200000.0
2005-01-11 06:15:00,2.21323,2.21407,2.21272,2.21274,534400002.0
2005-01-11 06:30:00,2.21253,2.21378,2.2121,2.21315,517300001.0
2005-01-11 06:45:00,2.21345,2.21395,2.21275,2.21333,525900000.0
2005-01-11 07:00:00,2.21355,2.21521,2.21311,2.21496,552000000.0
2005-01-11 07:15:00,2.21508,2.21521,2.21334,2.21491,442500000.0
2005-01-11 07:30:00,2.21488,2.21488,2.21316,2.21371,548100000.0
2005-01-11 07:45:00,2.2139,2.21472,2.21324,2.21448,511999999.0
2005-01-11 08:00:00,2.21478,2.21487,2.21335,2.21385,577300000.0
2005-01-11 08:15:00,2.21383,2.21433,2.21294,2.21394,499400002.0
2005-01-11 08:30:00,2.21376,2.21493,2.21327,2.21476,554400001.0
2005-01-11 08:45:00,2.21472,2.21537,2.21372,2.21463,584900000.0
2005-01-11 09:00:00,2.21465,2.21551,2.21289,2.21293,496899999.0
2005-01-11 09:15:00,2.21292,2.21423,2.21207,2.2138,510000001.0
2005-01-11 09:30:00,2.21326,2.21351,2.21197,2.2121,634300000.0
2005-01-11 09:45:00,2.21208,2.21303,2.21094,2.21104,528700000.0
2005-01-11 10:00:00,2.21101,2.21209,2.21042,2.21128,544800000.0
2005-01-11 10:15:00,2.2111,2.21138,2.20992,2.21107,699999998.0
2005-01-11 10:30:00,2.21103,2.21264,2.21088,2.21225,537700001.0
2005-01-11 10:45:00,2.21202,2.21239,2.20997,2.21035,524200001.0
2005-01-11 11:00:00,2.21031,2.21165,2.2101,2.21066,555300000.0
2005-01-11 11:15:00,2.21014,2.21085,2.2093,2.20984,612600000.0
2005-01-11 11:30:00,2.20966,2.20985,2.2066,2.2068,597400001.0
2005-01-11 11:45:00,2.20688,2.20806,2.20599,2.20773,479800000.0
2005-01-11 12:00:00,2.20747,2.20788,2.20435,2.20468,540800000.0
2005-01-11 12:15:00,2.2044,2.20608,2.20414,2.20512,563300000.0
2005-01-11 12:30:00,2.20499,2.20635,2.20435,2.20596,621300000.0
2005-01-11 12:45:00,2.20598,2.20778,2.20576,2.20702,528500000.0
2005-01-11 13:00:00,2.20719,2.2075,2.20643,2.20716,520000000.0
2005-01-11 13:15:00,2.20698,2.2076,2.20581,2.20647,528800001.0
2005-01-11 13:30:00,2.20708,2.20736,2.2054,2.20563,626199999.0
2005-01-11 13:45:00,2.20543,2.20667,2.20473,2.20615,571600001.0
2005-01-11 14:00:00,2.20602,2.20673,2.20337,2.20626,556000001.0
2005-01-11 14:15:00,2.2063,2.20723,2.20523,2.20631,571900001.0
2005-01-11 14:30:00,2.20605,2.20661,2.20488,2.20563,616700000.0
2005-01-11 14:45:00,2.20556,2.20778,2.20492,2.20735,605900000.0
2005-01-11 15:00:00,2.20747,2.20862,2.2067,2.20862,513200000.0
2005-01-11 15:15:00,2.20886,2.20961,2.20795,2.20929,558900001.0
2005-01-11 15:30:00,2.20912,2.20941,2.20694,2.2081,650700000.0
2005-01-11 15:45:00,2.20835,2.20945,2.20796,2.20855,633900001.0
2005-01-11 16:00:00,2.20834,2.20975,2.20798,2.2091,565599999.0
2005-01-11 16:15:00,2.20908,2.20974,2.20794,2.20824,537800001.0
2005-01-11 16:30:00,2.2081,2.20928,2.20797,2.20895,533900000.0
2005-01-11 16:45:00,2.20901,2.20984,2.20847,2.20963,566700000.0
2005-01-11 17:00:00,2.20943,2.20951,2.20822,2.20904,503700000.0
2005-01-11 17:15:00,2.20898,2.20918,2.20799,2.20865,623299999.0
2005-01-11 17:30:00,2.20905,2.2092,2.20765,2.20815,571800000.0
2005-01-11 17:45:00,2.20813,2.20905,2.20778,2.20827,518099999.0
2005-01-11 18:00:00,2.20845,2.20903,2.20802,2.2082,4361800003.0
2005-01-11 18:15:00,2.20838,2.20905,2.20775,2.20905,3891499999.0
2005-01-11 18:30:00,2.20895,2.21121,2.20852,2.21049,2576900002.0
2005-01-11 18:45:00,2.2104,2.2119,2.20912,2.2119,1650300000.0
2005-01-11 19:00:00,2.21182,2.21465,2.21151,2.21366,1566300001.0
2005-01-11 19:15:00,2.21411,2.21709,2.21387,2.21642,1550500001.0
2005-01-11 19:30:00,2.21642,2.21843,2.21501,2.21815,1409500000.0
2005-01-11 19:45:00,2.21807,2.21932,2.21686,2.21746,1181800000.0
2005-01-11 20:00:00,2.21729,2.21785,2.21622,2.2174,947200001.0
2005-01-11 20:15:00,2.2171,2.2185,2.21489,2.21797,2007000000.0
2005-01-11 20:30:00,2.21798,2.21967,2.21771,2.21908,2226100000.0
2005-01-11 20:45:00,2.21902,2.21937,2.21795,2.21852,2505600001.0
2005-01-11 21:00:00,2.2183,2.21975,2.21783,2.21961,1485200000.0
2005-01-11 21:15:00,2.21982,2.21989,2.21857,2.2192,1763300002.0
2005-01-11 21:30:00,2.21988,2.22029,2.21878,2.21966,1056200001.0
2005-01-11 21:45:00,2.21941,2.2197,2.21764,2.2178,1031100000.0
2005-01-11 22:00:00,2.21753,2.22136,2.21729,2.22053,799699999.0
2005-01-11 22:15:00,2.22043,2.22117,2.21957,2.22089,936500001.0
2005-01-11 22:30:00,2.22092,2.22118,2.21935,2.22004,845000001.0
2005-01-11 22:45:00,2.22016,2.22123,2.21978,2.22068,746500000.0
2005-01-11 23:00:00,2.22085,2.22174,2.22064,2.22123,533500001.0
2005-01-11 23:15:00,2.22114,2.22166,2.22016,2.22102,574600001.0
2005-01-11 23:30:00,2.22131,2.22219,2.22038,2.22098,565100003.0
2005-01-11 23:45:00,2.22113,2.22287,2.22107,2.22249,535399999.0
2005-01-12 00:00:00,2.22233,2.22304,2.22168,2.2222,534400000.0
2005-01-12 00:15:00,2.22214,2.2228,2.21987,2.22023,594700000.0
2005-01-12 00:30:00,2.2203,2.22075,2.21914,2.22055,583400000.0
2005-01-12 00:45:00,2.22043,2.22144,2.21938,2.22047,467000000.0
2005-01-12 01:00:00,2.22025,2.22091,2.21935,2.22021,543300000.0
2005-01-12 01:15:00,2.22062,2.2211,2.21997,2.22078,496100000.0
2005-01-12 01:30:00,2.22085,2.22182,2.22015,2.22055,582599999.0
2005-01-12 01:45:00,2.22059,2.22102,2.21977,2.22043,519200000.0
2005-01-12 02:00:00,2.22064,2.22088,2.21915,2.21997,551899999.0
2005-01-12 02:15:00,2.21936,2.2207,2.21883,2.21948,577800001.0
2005-01-12 02:30:00,2.2196,2.22034,2.21932,2.22001,539400000.0
2005-01-12 02:45:00,2.22001,2.22087,2.21966,2.22067,555400000.0
2005-01-12 03:00:00,2.22097,2.22125,2.2198,2.22047,516500000.0
2005-01-12 03:15:00,2.21992,2.22062,2.2195,2.22015,464400000.0
2005-01-12 03:30:00,2.22001,2.2201,2.21898,2.21938,482600000.0
2005-01-12 03:45:00,2.21861,2.22005,2.21861,2.21974,492900000.0
2005-01-12 04:00:00,2.21991,2.22018,2.21919,2.22,497400001.0
2005-01-12 04:15:00,2.2196,2.22023,2.21924,2.21967,598400000.0
2005-01-12 04:30:00,2.21988,2.21999,2.21842,2.21884,552000000.0
2005-01-12 04:45:00,2.21881,2.21949,2.21842,2.21909,489100000.0
2005-01-12 05:00:00,2.21927,2.2193,2.21809,2.21847,504399999.0
2005-01-12 05:15:00,2.21842,2.21886,2.21765,2.21801,467000001.0
2005-01-12 05:30:00,2.21831,2.21878,2.21765,2.21842,510299999.0
2005-01-12 05:45:00,2.21871,2.21893,2.21774,2.21854,543600000.0
2005-01-12 06:00:00,2.21846,2.21911,2.21765,2.21841,525600000.0
2005-01-12 06:15:00,2.21852,2.21952,2.218,2.219,562799999.0
2005-01-12 06:30:00,2.21919,2.21949,2.21864,2.21921,519999999.0
2005-01-12 06:45:00,2.21896,2.22011,2.21896,2.21956,463200000.0
2005-01-12 07:00:00,2.21963,2.21968,2.21872,2.21943,550200000.0
2005-01-12 07:15:00,2.21975,2.21984,2.21866,2.21935,522000000.0
2005-01-12 07:30:00,2.21957,2.21985,2.21847,2.21946,441799999.0
2005-01-12 07:45:00,2.21903,2.21966,2.21858,2.21893,561699999.0
2005-01-12 08:00:00,2.21919,2.21941,2.2178,2.21835,599599999.0
2005-01-12 08:15:00,2.21855,2.21901,2.21744,2.2175,505999999.0
2005-01-12 08:30:00,2.21799,2.21883,2.21627,2.21783,552800001.0
2005-01-12 08:45:00,2.21805,2.21888,2.21709,2.21721,632600000.0
2005-01-12 09:00:00,2.21733,2.2177,2.21629,2.21697,542100000.0
2005-01-12 09:15:00,2.21745,2.21831,2.2163,2.21695,600399999.0
2005-01-12 09:30:00,2.21679,2.21713,2.21358,2.21432,630200001.0
2005-01-12 09:45:00,2.21424,2.21562,2.214,2.21535,552700000.0
2005-01-12 10:00:00,2.2151,2.21668,2.21474,2.21604,590499999.0
2005-01-12 10:15:00,2.21591,2.21662,2.21209,2.21344,557800000.0
2005-01-12 10:30:00,2.214,2.21518,2.21218,2.21331,598100000.0
2005-01-12 10:45:00,2.21328,2.21438,2.21288,2.21363,578799998.0
2005-01-12 11:00:00,2.21354,2.21426,2.21215,2.21298,552699999.0
2005-01-12 11:15:00,2.21291,2.2133,2.21089,2.21205,627600000.0
2005-01-12 11:30:00,2.21347,2.21616,2.21334,2.21577,617700000.0
2005-01-12 11:45:00,2.21532,2.21651,2.21464,2.21586,529500000.0
2005-01-12 12:00:00,2.21576,2.21589,2.21281,2.21357,580300001.0
2005-01-12 12:15:00,2.21358,2.21503,2.21334,2.21363,606499999.0
2005-01-12 12:30:00,2.21372,2.21508,2.21337,2.21452,659299999.0
2005-01-12 12:45:00,2.21465,2.21587,2.21369,2.21498,476900000.0
2005-01-12 13:00:00,2.21535,2.2157,2.21406,2.21542,608100001.0
2005-01-12 13:15:00,2.21533,2.21712,2.21477,2.21578,490500000.0
2005-01-12 13:30:00,2.21602,2.21673,2.21473,2.21574,644000000.0
2005-01-12 13:45:00,2.21593,2.21626,2.21324,2.2137,582400000.0
2005-01-12 14:00:00,2.21352,2.21437,2.21165,2.21275,559800000.0
2005-01-12 14:15:00,2.2125,2.21367,2.21162,2.21253,570700000.0
2005-01-12 14:30:00,2.21236,2.21328,2.21116,2.21223,618300000.0
2005-01-12 14:45:00,2.21175,2.21226,2.20994,2.21031,553600000.0
2005-01-12 15:00:00,2.21066,2.21259,2.21024,2.21259,577600000.0
2005-01-12 15:15:00,2.21281,2.21375,2.21177,2.21326,537200000.0
2005-01-12 15:30:00,2.21355,2.21398,2.20693,2.20703,577000000.0
2005-01-12 15:45:00,2.20704,2.20712,2.20421,2.20601,541800000.0
2005-01-12 16:00:00,2.20575,2.2083,2.20543,2.20726,541700001.0
2005-01-12 16:15:00,2.20718,2.20807,2.20645,2.20771,549200001.0
2005-01-12 16:30:00,2.20767,2.20865,2.20612,2.20638,496899998.0
2005-01-12 16:45:00,2.20642,2.20686,2.20219,2.20231,581800000.0
2005-01-12 17:00:00,2.20171,2.20272,2.2006,2.20161,483600000.0
2005-01-12 17:15:00,2.20184,2.20279,2.20129,2.20217,512500000.0
2005-01-12 17:30:00,2.20249,2.20354,2.20146,2.20179,513300000.0
2005-01-12 17:45:00,2.202,2.20419,2.20155,2.20163,546000000.0
2005-01-12 18:00:00,2.20168,2.2026,2.2004,2.20141,4387800001.0
2005-01-12 18:15:00,2.20178,2.20399,2.20101,2.20368,3982999999.0
2005-01-12 18:30:00,2.20363,2.20438,2.20272,2.2036,2444299999.0
2005-01-12 18:45:00,2.20336,2.2063,2.20317,2.20568,1652300001.0
2005-01-12 19:00:00,2.2056,2.20685,2.20536,2.20595,1521499999.0
2005-01-12 19:15:00,2.20597,2.20678,2.20497,2.20633,1462499999.0
2005-01-12 19:30:00,2.2064,2.20733,2.20532,2.20614,1421299998.0
2005-01-12 19:45:00,2.20621,2.20643,2.20512,2.2061,1076100001.0
2005-01-12 20:00:00,2.20645,2.20645,2.20445,2.20504,993400000.0
2005-01-12 20:15:00,2.20537,2.20577,2.20402,2.20453,2079900002.0
2005-01-12 20:30:00,2.2044,2.20583,2.20413,2.20552,2280400000.0
2005-01-12 20:45:00,2.20563,2.20578,2.20435,2.20472,2251600000.0
2005-01-12 21:00:00,2.2045,2.20528,2.20403,2.20472,1579400000.0
2005-01-12 21:15:00,2.20465,2.20577,2.20431,2.20529,1724500000.0
2005-01-12 21:30:00,2.20562,2.20633,2.20498,2.20609,1060500000.0
2005-01-12 21:45:00,2.20604,2.20764,2.2051,2.20663,1142700000.0
2005-01-12 22:00:00,2.20623,2.20701,2.20471,2.20516,748100000.0
2005-01-12 22:15:00,2.20521,2.20705,2.20495,2.20667,951399999.0
2005-01-12 22:30:00,2.20676,2.20704,2.20569,2.20702,870300000.0
2005-01-12 22:45:00,2.20702,2.20717,2.20611,2.20639,754799999.0
2005-01-12 23:00:00,2.20617,2.20712,2.20547,2.20702,526300000.0
2005-01-12 23:15:00,2.2071,2.20771,2.20655,2.20771,548700000.0
2005-01-12 23:30:00,2.2077,2.20833,2.20678,2.20822,508200001.0
2005-01-12 23:45:00,2.2083,2.20962,2.20796,2.20866,520000000.0
2005-01-13 00:00:00,2.20872,2.20911,2.20745,2.20799,447299999.0
2005-01-13 00:15:00,2.20817,2.20879,2.20774,2.20849,458500000.0
2005-01-13 00:30:00,2.20805,2.20887,2.20775,2.20786,469900001.0
2005-01-13 00:45:00,2.20865,2.20899,2.20769,2.20866,509000000.0
2005-01-13 01:00:00,2.20844,2.20881,2.20766,2.20858,583399999.0
2005-01-13 01:15:00,2.20789,2.20851,2.20696,2.20756,543900000.0
2005-01-13 01:30:00,2.20764,2.20821,2.20718,2.2079,579899998.0
2005-01-13 01:45:00,2.20816,2.2082,2.20699,2.20742,506200000.0
2005-01-13 02:00:00,2.2069,2.20817,2.2066,2.20715,674400000.0
2005-01-13 02:15:00,2.20736,2.20736,2.2055,2.20567,469700000.0
2005-01-13 02:30:00,2.20582,2.20593,2.2044,2.20535,507500000.0
2005-01-13 02:45:00,2.2051,2.20597,2.20461,2.20548,513300000.0
2005-01-13 03:00:00,2.20543,2.20688,2.20525,2.20646,565700000.0
2005-01-13 03:15:00,2.20626,2.20669,2.20567,2.20607,525800000.0
2005-01-13 03:30:00,2.20589,2.20636,2.20529,2.20548,562700001.0
2005-01-13 03:45:00,2.20547,2.20617,2.20491,2.20578,514500000.0
2005-01-13 04:00:00,2.20568,2.2064,2.2052,2.20617,496100000.0
2005-01-13 04:15:00,2.20589,2.20641,2.20529,2.20597,514300000.0
2005-01-13 04:30:00,2.20617,2.2067,2.20545,2.20639,488999999.0
2005-01-13 04:45:00,2.20637,2.20687,2.20537,2.20594,536400001.0
2005-01-13 05:00:00,2.20614,2.20656,2.20554,2.20656,475400000.0
2005-01-13 05:15:00,2.2064,2.20649,2.20536,2.20614,586900000.0
2005-01-13 05:30:00,2.2061,2.20663,2.20549,2.20614,454500000.0
2005-01-13 05:45:00,2.20611,2.20643,2.20516,2.20591,513600000.0
2005-01-13 06:00:00,2.20616,2.20677,2.20562,2.20635,534700000.0
2005-01-13 06:15:00,2.20681,2.20694,2.20543,2.20556,424600000.0
2005-01-13 06:30:00,2.206,2.20657,2.2054,2.20657,506699999.0
2005-01-13 06:45:00,2.20643,2.20645,2.20546,2.20611,514100000.0
2005-01-13 07:00:00,2.2061,2.20671,2.20539,2.20666,580500000.0
2005-01-13 07:15:00,2.20698,2.20725,2.20582,2.20664,477100000.0
2005-01-13 07:30:00,2.20654,2.20774,2.20595,2.20726,531000000.0
2005-01-13 07:45:00,2.20715,2.20829,2.20675,2.20799,511999999.0
2005-01-13 08:00:00,2.20855,2.20889,2.20752,2.2082,494700000.0
2005-01-13 08:15:00,2.20822,2.20927,2.2074,2.20927,520999999.0
2005-01-13 08:30:00,2.20942,2.20983,2.20825,2.20955,518700000.0
2005-01-13 08:45:00,2.20918,2.20929,2.20724,2.20849,617400000.0
2005-01-13 09:00:00,2.20851,2.20915,2.20782,2.20857,544200000.0
2005-01-13 09:15:00,2.20851,2.20905,2.208,2.20875,493300000.0
2005-01-13 09:30:00,2.20858,2.20905,2.20701,2.20757,541100000.0
2005-01-13 09:45:00,2.20737,2.20779,2.20592,2.20647,513399999.0
2005-01-13 10:00:00,2.20638,2.20907,2.20638,2.20897,552900000.0
2005-01-13 10:15:00,2.20916,2.21,2.20851,2.20991,530100000.0
2005-01-13 10:30:00,2.2098,2.21118,2.20973,2.21012,504700000.0
2005-01-13 10:45:00,2.21038,2.21098,2.20963,2.21065,625800001.0
2005-01-13 11:00:00,2.21056,2.21098,2.20914,2.20951,500700000.0
2005-01-13 11:15:00,2.20959,2.2109,2.20941,2.20963,632499999.0
2005-01-13 11:30:00,2.20952,2.20952,2.20747,2.20935,576900000.0
2005-01-13 11:45:00,2.20953,2.21076,2.20911,2.21034,519100001.0
2005-01-13 12:00:00,2.21044,2.21052,2.2086,2.2091,568300000.0
2005-01-13 12:15:00,2.20919,2.20936,2.20712,2.20777,558500000.0
2005-01-13 12:30:00,2.20767,2.20825,2.20707,2.20721,618400001.0
2005-01-13 12:45:00,2.20737,2.2082,2.206,2.20649,578400000.0
2005-01-13 13:00:00,2.20613,2.20741,2.20343,2.20428,511900000.0
2005-01-13 13:15:00,2.20415,2.20499,2.20347,2.2044,546300001.0
2005-01-13 13:30:00,2.2042,2.20512,2.20333,2.20345,626899999.0
2005-01-13 13:45:00,2.20334,2.20429,2.20247,2.20416,646799995.0
2005-01-13 14:00:00,2.2041,2.20427,2.20232,2.20327,569500000.0
2005-01-13 14:15:00,2.20306,2.20337,2.20006,2.20051,564100000.0
2005-01-13 14:30:00,2.20082,2.20097,2.19912,2.20036,627700000.0
2005-01-13 14:45:00,2.20067,2.2015,2.19963,2.20072,556400000.0
2005-01-13 15:00:00,2.20066,2.20167,2.19985,2.20125,431200000.0
2005-01-13 15:15:00,2.20136,2.20319,2.20091,2.20225,578500000.0
2005-01-13 15:30:00,2.20085,2.20372,2.20053,2.20338,667500001.0
2005-01-13 15:45:00,2.20329,2.20407,2.20228,2.20385,540500000.0
2005-01-13 16:00:00,2.20365,2.20584,2.20305,2.20447,677299998.0
2005-01-13 16:15:00,2.20435,2.20709,2.20435,2.20547,568199999.0
2005-01-13 16:30:00,2.20516,2.20611,2.20462,2.20607,548900000.0
2005-01-13 16:45:00,2.20605,2.20697,2.20549,2.20576,699300001.0
2005-01-13 17:00:00,2.20602,2.20734,2.20556,2.20734,519300000.0
2005-01-13 17:15:00,2.20621,2.20656,2.20442,2.20463,553600000.0
2005-01-13 17:30:00,2.20477,2.20567,2.20383,2.20448,625700000.0
2005-01-13 17:45:00,2.20427,2.20528,2.20367,2.20421,513900000.0
2005-01-13 18:00:00,2.20417,2.20542,2.20274,2.20473,4262400002.0
2005-01-13 18:15:00,2.20464,2.20663,2.20436,2.20594,3967200000.0
2005-01-13 18:30:00,2.20579,2.20808,2.20561,2.207,2568399999.0
2005-01-13 18:45:00,2.20733,2.2082,2.20671,2.2072,1565399998.0
2005-01-13 19:00:00,2.2073,2.20745,2.2051,2.20596,1752900000.0
2005-01-13 19:15:00,2.2058,2.20656,2.20471,2.2058,1515900000.0
2005-01-13 19:30:00,2.20571,2.20733,2.20519,2.20617,1338000001.0
2005-01-13 19:45:00,2.20707,2.20762,2.20546,2.2067,1112000000.0
2005-01-13 20:00:00,2.20682,2.20777,2.20612,2.20619,1020200001.0
2005-01-13 20:15:00,2.20635,2.20701,2.20504,2.20646,1982600003.0
2005-01-13 20:30:00,2.20651,2.20792,2.20571,2.2058,2310699999.0
2005-01-13 20:45:00,2.20577,2.20751,2.20538,2.20748,2403199997.0
2005-01-13 21:00:00,2.2074,2.2074,2.2058,2.20625,1644800002.0
2005-01-13 21:15:00,2.2063,2.20767,2.20576,2.2058,1870699997.0
2005-01-13 21:30:00,2.20585,2.20715,2.20572,2.20655,1113599998.0
2005-01-13 21:45:00,2.20688,2.20744,2.2061,2.20674,1138499999.0
2005-01-13 22:00:00,2.20662,2.20724,2.20602,2.20636,709200000.0
2005-01-13 22:15:00,2.20662,2.20774,2.20644,2.20736,966400001.0
2005-01-13 22:30:00,2.20725,2.20762,2.20636,2.20762,845000000.0
2005-01-13 22:45:00,2.2077,2.2077,2.20466,2.20512,719300000.0
2005-01-13 23:00:00,2.20486,2.20616,2.20464,2.20608,558500000.0
2005-01-13 23:15:00,2.20576,2.20636,2.20533,2.20581,485200000.0
2005-01-13 23:30:00,2.20533,2.20661,2.20485,2.20529,654100001.0
2005-01-13 23:45:00,2.20511,2.20624,2.20472,2.20492,546500000.0
2005-01-14 00:00:00,2.20489,2.20561,2.20441,2.20549,506600000.0
2005-01-14 00:15:00,2.20517,2.20552,2.20332,2.20347,520900001.0
2005-01-14 00:30:00,2.20336,2.20381,2.20202,2.20317,547500000.0
2005-01-14 00:45:00,2.20314,2.20472,2.20284,2.20472,525499999.0
2005-01-14 01:00:00,2.20456,2.20508,2.20391,2.20461,634700000.0
2005-01-14 01:15:00,2.20463,2.20511,2.20364,2.20377,551799999.0
2005-01-14 01:30:00,2.20344,2.20506,2.20344,2.20392,574400001.0
2005-01-14 01:45:00,2.20411,2.20557,2.20356,2.20462,461900000.0
2005-01-14 02:00:00,2.20442,2.20639,2.20356,2.2047,518700000.0
2005-01-14 02:15:00,2.20499,2.2053,2.20434,2.20472,454000000.0
2005-01-14 02:30:00,2.205,2.20552,2.204,2.20532,567800000.0
2005-01-14 02:45:00,2.20548,2.206,2.20473,2.20555,470300000.0
2005-01-14 03:00:00,2.20545,2.20659,2.20483,2.20639,545200000.0
2005-01-14 03:15:00,2.20619,2.20668,2.20547,2.20596,568500001.0
2005-01-14 03:30:00,2.2058,2.20636,2.20529,2.20529,552200000.0
2005-01-14 03:45:00,2.20496,2.20565,2.20292,2.2048,573300000.0
2005-01-14 04:00:00,2.20456,2.20823,2.20427,2.20722,557599997.0
2005-01-14 04:15:00,2.20689,2.20833,2.20666,2.20753,562100000.0
2005-01-14 04:30:00,2.20759,2.211,2.207,2.20945,591800001.0
2005-01-14 04:45:00,2.20972,2.21238,2.20952,2.21098,511100001.0
2005-01-14 05:00:00,2.21103,2.21118,2.20958,2.20993,511300001.0
2005-01-14 05:15:00,2.20986,2.21063,2.20905,2.21012,503000000.0
2005-01-14 05:30:00,2.21024,2.21244,2.21018,2.21158,490900000.0
2005-01-14 05:45:00,2.21153,2.21278,2.21075,2.21197,639400000.0
2005-01-14 06:00:00,2.21176,2.21246,2.21134,2.21201,455900000.0
2005-01-14 06:15:00,2.21219,2.21239,2.2105,2.21145,533399999.0
2005-01-14 06:30:00,2.2118,2.21441,2.21155,2.21396,567400000.0
2005-01-14 06:45:00,2.2136,2.2143,2.21219,2.21307,598500000.0
2005-01-14 07:00:00,2.21334,2.21387,2.21205,2.21285,502100000.0
2005-01-14 07:15:00,2.21335,2.21375,2.2119,2.212,608900002.0
2005-01-14 07:30:00,2.21182,2.21257,2.21058,2.212,578600001.0
2005-01-14 07:45:00,2.21185,2.21353,2.21177,2.21247,558900001.0
2005-01-14 08:00:00,2.21262,2.21439,2.21242,2.21355,566800001.0
2005-01-14 08:15:00,2.21367,2.21415,2.21223,2.21415,519400000.0
2005-01-14 08:30:00,2.21387,2.21477,2.21345,2.21393,586800000.0
2005-01-14 08:45:00,2.21381,2.21391,2.2122,2.21286,598800000.0
2005-01-14 09:00:00,2.21305,2.21356,2.21095,2.21156,619700000.0
2005-01-14 09:15:00,2.21145,2.2125,2.20976,2.21036,563199999.0
2005-01-14 09:30:00,2.21045,2.21268,2.20977,2.21209,575800002.0
2005-01-14 09:45:00,2.21194,2.2121,2.21111,2.21149,626700000.0
2005-01-14 10:00:00,2.21137,2.21179,2.21053,2.21124,536000000.0
2005-01-14 10:15:00,2.21134,2.21237,2.21069,2.21203,630699999.0
2005-01-14 10:30:00,2.21182,2.21373,2.21099,2.21343,595000000.0
2005-01-14 10:45:00,2.21326,2.21363,2.2113,2.21286,555500000.0
2005-01-14 11:00:00,2.21243,2.21284,2.20996,2.21191,515300000.0
2005-01-14 11:15:00,2.2119,2.21205,2.20961,2.20985,559200001.0
2005-01-14 11:30:00,2.20981,2.21139,2.20956,2.20974,553599999.0
2005-01-14 11:45:00,2.20955,2.21195,2.20858,2.21163,522600000.0
2005-01-14 12:00:00,2.2116,2.21203,2.20961,2.21134,535200000.0
2005-01-14 12:15:00,2.21119,2.21146,2.20953,2.20978,634200000.0
2005-01-14 12:30:00,2.20993,2.21093,2.209,2.2103,534900000.0
2005-01-14 12:45:00,2.21023,2.21139,2.20901,2.21094,595200000.0
2005-01-14 13:00:00,2.20988,2.21183,2.20988,2.21063,548300000.0
2005-01-14 13:15:00,2.21091,2.2115,2.2096,2.20974,552300001.0
2005-01-14 13:30:00,2.20968,2.21017,2.20748,2.2081,596300000.0
2005-01-14 13:45:00,2.2079,2.20863,2.20638,2.20846,514800000.0
2005-01-14 14:00:00,2.20838,2.20952,2.20772,2.20792,527600000.0
2005-01-14 14:15:00,2.20782,2.20963,2.20768,2.20901,526200000.0
2005-01-14 14:30:00,2.20935,2.20966,2.20741,2.20741,608700001.0
2005-01-14 14:45:00,2.20779,2.21017,2.20736,2.20919,562900001.0
2005-01-14 15:00:00,2.20922,2.211,2.20891,2.21036,517700000.0
2005-01-14 15:15:00,2.21043,2.21165,2.20864,2.20907,598500000.0
2005-01-14 15:30:00,2.20863,2.21132,2.20834,2.21124,503600001.0
2005-01-14 15:45:00,2.21123,2.21273,2.21038,2.21273,619500002.0
2005-01-14 16:00:00,2.21285,2.213,2.21145,2.21193,560300000.0
2005-01-14 16:15:00,2.21255,2.21275,2.21098,2.21199,555600000.0
2005-01-14 16:30:00,2.2122,2.21258,2.20971,2.21087,561900000.0
2005-01-14 16:45:00,2.2111,2.21189,2.21038,2.2108,579700001.0
2005-01-14 17:00:00,2.21091,2.21091,2.20874,2.20911,571499999.0
2005-01-14 17:15:00,2.20909,2.20986,2.20796,2.20946,583299999.0
2005-01-14 17:30:00,2.20947,2.21001,2.20885,2.2092,505299999.0
2005-01-14 17:45:00,2.20944,2.21016,2.20738,2.2093,495999999.0
2005-01-14 18:00:00,2.2093,2.2095,2.20748,2.20842,4326000000.0
2005-01-14 18:15:00,2.20808,2.20917,2.20693,2.20876,4029599999.0
2005-01-14 18:30:00,2.2091,2.21023,2.20861,2.20937,2508599997.0
2005-01-14 18:45:00,2.20956,2.21007,2.20835,2.20993,1562199998.0
2005-01-14 19:00:00,2.21008,2.21298,2.20968,2.21292,1627400000.0
2005-01-14 19:15:00,2.21284,2.215,2.21236,2.21323,1570699999.0
2005-01-14 19:30:00,2.21314,2.21319,2.20927,2.21086,1379400000.0
2005-01-14 19:45:00,2.21043,2.21081,2.20766,2.20854,1183899999.0
2005-01-14 20:00:00,2.20872,2.20904,2.20752,2.2086,975200000.0
2005-01-14 20:15:00,2.20847,2.20929,2.20785,2.20857,2091400002.0
2005-01-14 20:30:00,2.20862,2.20931,2.20782,2.20841,2237600002.0
2005-01-14 20:45:00,2.20819,2.20902,2.20698,2.20746,2377299998.0
2005-01-14 21:00:00,2.20758,2.20758,2.20609,2.20677,1619900000.0
2005-01-14 21:15:00,2.20642,2.20689,2.20531,2.20592,1718699999.0
2005-01-14 21:30:00,2.2059,2.20779,2.20578,2.20745,960400000.0
2005-01-14 21:45:00,2.2067,2.20835,2.20567,2.20737,953900001.0
2005-01-14 22:00:00,2.2074,2.20887,2.2071,2.20864,765500000.0
2005-01-14 22:15:00,2.20852,2.2087,2.2074,2.20811,975800000.0
2005-01-14 22:30:00,2.20849,2.20861,2.2072,2.20735,816200000.0
2005-01-14 22:45:00,2.20725,2.20824,2.20623,2.20696,736700001.0
2005-01-14 23:00:00,2.20719,2.20796,2.20644,2.20644,454300000.0
2005-01-14 23:15:00,2.20673,2.20759,2.20615,2.20681,470299999.0
2005-01-14 23:30:00,2.20693,2.20767,2.2058,2.20749,555400000.0
2005-01-14 23:45:00,2.20729,2.20769,2.20547,2.20644,521099999.0
2005-01-17 00:00:00,2.20712,2.20727,2.20517,2.20602,542500000.0
2005-01-17 00:15:00,2.2059,2.20686,2.20537,2.20667,528100000.0
2005-01-17 00:30:00,2.20658,2.20673,2.20538,2.20595,541100000.0
2005-01-17 00:45:00,2.2064,2.20721,2.20561,2.20687,461500000.0
2005-01-17 01:00:00,2.20735,2.20812,2.2064,2.20788,500100000.0
2005-01-17 01:15:00,2.20778,2.20831,2.20697,2.20765,571300001.0
2005-01-17 01:30:00,2.20771,2.20806,2.20695,2.2078,500700000.0
2005-01-17 01:45:00,2.2074,2.20882,2.20697,2.2086,564200001.0
2005-01-17 02:00:00,2.2087,2.20989,2.20816,2.20858,551700000.0
2005-01-17 02:15:00,2.20858,2.21034,2.2079,2.2095,603999998.0
2005-01-17 02:30:00,2.20924,2.21117,2.209,2.21075,560700000.0
2005-01-17 02:45:00,2.21075,2.21094,2.20914,2.20962,499600001.0
2005-01-17 03:00:00,2.2093,2.21015,2.20879,2.20951,507300000.0
2005-01-17 03:15:00,2.20959,2.21026,2.20833,2.2093,530399999.0
2005-01-17 03:30:00,2.20923,2.20981,2.20836,2.20836,502400000.0
2005-01-17 03:45:00,2.20856,2.21,2.20823,2.20914,465700000.0
2005-01-17 04:00:00,2.20922,2.21039,2.20837,2.21006,542500000.0
2005-01-17 04:15:00,2.20929,2.21037,2.20848,2.20989,506100000.0
2005-01-17 04:30:00,2.20979,2.21005,2.20901,2.20963,544400000.0
2005-01-17 04:45:00,2.20969,2.21054,2.20895,2.20954,506300000.0
2005-01-17 05:00:00,2.20969,2.21015,2.20837,2.20934,516599998.0
2005-01-17 05:15:00,2.20932,2.21008,2.20852,2.20943,487299999.0
2005-01-17 05:30:00,2.20906,2.20957,2.20818,2.20917,481100001.0
2005-01-17 05:45:00,2.20891,2.20957,2.20838,2.20918,440100000.0
2005-01-17 06:00:00,2.20897,2.20983,2.20866,2.2096,440300000.0
2005-01-17 06:15:00,2.20914,2.2098,2.20867,2.20918,447200001.0
2005-01-17 06:30:00,2.20899,2.21011,2.20869,2.20996,445000000.0
2005-01-17 06:45:00,2.20918,2.21021,2.20861,2.21005,531800000.0
2005-01-17 07:00:00,2.20993,2.2107,2.20916,2.21063,536800000.0
2005-01-17 07:15:00,2.21085,2.21093,2.20943,2.21032,493800000.0
2005-01-17 07:30:00,2.21047,2.2108,2.20951,2.20985,546100000.0
2005-01-17 07:45:00,2.21025,2.21102,2.20979,2.21044,464900000.0
2005-01-17 08:00:00,2.2104,2.21051,2.2089,2.20944,587999999.0
2005-01-17 08:15:00,2.20927,2.20999,2.20893,2.2096,472100000.0
2005-01-17 08:30:00,2.20956,2.20988,2.20892,2.20932,518600001.0
2005-01-17 08:45:00,2.209,2.20995,2.20872,2.20937,527500000.0
2005-01-17 09:00:00,2.20935,2.2109,2.20921,2.21022,541400000.0
2005-01-17 09:15:00,2.20995,2.21126,2.20965,2.20975,517300000.0
2005-01-17 09:30:00,2.2099,2.21001,2.20747,2.2075,560400001.0
2005-01-17 09:45:00,2.20733,2.20836,2.20699,2.20776,476800000.0
2005-01-17 10:00:00,2.20751,2.20813,2.20651,2.2075,596600000.0
2005-01-17 10:15:00,2.20748,2.20841,2.20728,2.20822,553000000.0
2005-01-17 10:30:00,2.20784,2.20822,2.20689,2.20691,597700000.0
2005-01-17 10:45:00,2.20722,2.20722,2.20482,2.20525,561600000.0
2005-01-17 11:00:00,2.20517,2.20582,2.20456,2.20488,640900000.0
2005-01-17 11:15:00,2.20467,2.20559,2.20448,2.2049,576600000.0
2005-01-17 11:30:00,2.20489,2.20578,2.20406,2.20501,644100001.0
2005-01-17 11:45:00,2.20484,2.20497,2.20321,2.20359,559000000.0
2005-01-17 12:00:00,2.20339,2.20427,2.20276,2.20337,483200000.0
2005-01-17 12:15:00,2.20358,2.20368,2.2024,2.20301,605400001.0
2005-01-17 12:30:00,2.20313,2.20451,2.20278,2.20297,542299999.0
2005-01-17 12:45:00,2.20322,2.20371,2.20198,2.2027,603700000.0
2005-01-17 13:00:00,2.20241,2.20316,2.20021,2.20067,573500000.0
2005-01-17 13:15:00,2.20063,2.20127,2.19903,2.19982,547900000.0
2005-01-17 13:30:00,2.19997,2.20111,2.19918,2.20109,572000000.0
2005-01-17 13:45:00,2.2013,2.20196,2.20053,2.20072,575300001.0
2005-01-17 14:00:00,2.20095,2.20102,2.19931,2.20015,534599999.0
2005-01-17 14:15:00,2.20024,2.20126,2.19958,2.19974,606499999.0
2005-01-17 14:30:00,2.20002,2.20062,2.19835,2.20007,619799997.0
2005-01-17 14:45:00,2.19986,2.20004,2.19681,2.1975,614200000.0
2005-01-17 15:00:00,2.19745,2.19759,2.196,2.19696,491699999.0
2005-01-17 15:15:00,2.19703,2.19776,2.1964,2.1964,522900000.0
2005-01-17 15:30:00,2.19623,2.19726,2.19607,2.19714,552700001.0
2005-01-17 15:45:00,2.19714,2.19737,2.19573,2.19619,588900001.0
2005-01-17 16:00:00,2.19577,2.19707,2.19551,2.19607,565100000.0
2005-01-17 16:15:00,2.19586,2.19703,2.19527,2.19542,538499998.0
2005-01-17 16:30:00,2.19518,2.19583,2.194,2.1949,566600000.0
2005-01-17 16:45:00,2.19474,2.19573,2.1936,2.19486,592000000.0
2005-01-17 17:00:00,2.19485,2.19607,2.19427,2.19531,539699999.0
2005-01-17 17:15:00,2.19528,2.19676,2.19485,2.19522,556600000.0
2005-01-17 17:30:00,2.1951,2.1971,2.19509,2.19532,604799999.0
2005-01-17 17:45:00,2.19539,2.19702,2.19534,2.19574,535000000.0
2005-01-17 18:00:00,2.19589,2.19676,2.19485,2.19579,4512299998.0
2005-01-17 18:15:00,2.19588,2.19762,2.19576,2.19721,4137700004.0
2005-01-17 18:30:00,2.19727,2.19893,2.19727,2.19849,2651499998.0
2005-01-17 18:45:00,2.19866,2.19962,2.19776,2.19921,1568400003.0
2005-01-17 19:00:00,2.19929,2.20024,2.19868,2.2,1767100001.0
2005-01-17 19:15:00,2.20003,2.20022,2.19834,2.19948,1502599997.0
2005-01-17 19:30:00,2.19903,2.20003,2.19846,2.19938,1372200000.0
2005-01-17 19:45:00,2.1993,2.20005,2.19847,2.19975,1161799998.0
2005-01-17 20:00:00,2.20007,2.20049,2.19897,2.20039,1051399997.0
2005-01-17 20:15:00,2.20018,2.20087,2.19971,2.20033,1993299999.0
2005-01-17 20:30:00,2.20041,2.2017,2.19998,2.20135,2392100003.0
2005-01-17 20:45:00,2.20124,2.20189,2.20068,2.20182,2288300000.0
2005-01-17 21:00:00,2.20156,2.20201,2.2004,2.20147,1522200001.0
2005-01-17 21:15:00,2.20145,2.2018,2.2006,2.20156,1820700001.0
2005-01-17 21:30:00,2.20154,2.20169,2.20057,2.20092,1080200001.0
2005-01-17 21:45:00,2.20137,2.20156,2.19985,2.20073,1070200000.0
2005-01-17 22:00:00,2.20088,2.2012,2.20013,2.20054,724600000.0
2005-01-17 22:15:00,2.20048,2.20092,2.19976,2.20056,966700001.0
2005-01-17 22:30:00,2.2006,2.20097,2.19946,2.19987,867699999.0
2005-01-17 22:45:00,2.19993,2.20136,2.19962,2.1998,742799999.0
2005-01-17 23:00:00,2.20013,2.20111,2.19997,2.19997,504099998.0
2005-01-17 23:15:00,2.20061,2.20141,2.19944,2.20021,624300001.0
2005-01-17 23:30:00,2.20023,2.2006,2.19935,2.20005,534900000.0
2005-01-17 23:45:00,2.19981,2.20056,2.1994,2.20013,494999999.0
2005-01-18 00:00:00,2.20012,2.20091,2.19954,2.20002,417900001.0
2005-01-18 00:15:00,2.20007,2.20051,2.19951,2.20001,526400000.0
2005-01-18 00:30:00,2.19965,2.20104,2.1989,2.2008,507200000.0
2005-01-18 00:45:00,2.20032,2.20168,2.20004,2.20063,583100000.0
2005-01-18 01:00:00,2.20051,2.20117,2.19965,2.19967,456500000.0
2005-01-18 01:15:00,2.19938,2.19995,2.19888,2.19941,565300001.0
2005-01-18 01:30:00,2.19975,2.20087,2.19873,2.20028,563900001.0
2005-01-18 01:45:00,2.20004,2.20027,2.19923,2.1996,469100000.0
2005-01-18 02:00:00,2.19998,2.2006,2.19933,2.20011,583300000.0
2005-01-18 02:15:00,2.20018,2.20194,2.19974,2.20181,559300000.0
2005-01-18 02:30:00,2.20252,2.20671,2.2024,2.20606,565400000.0
2005-01-18 02:45:00,2.20615,2.20638,2.20443,2.20598,488700000.0
2005-01-18 03:00:00,2.20597,2.20638,2.20531,2.20592,489300000.0
2005-01-18 03:15:00,2.20565,2.20616,2.20487,2.20545,610299999.0
2005-01-18 03:30:00,2.20539,2.20579,2.20468,2.20509,581800000.0
2005-01-18 03:45:00,2.20479,2.20549,2.2033,2.20381,507999999.0
2005-01-18 04:00:00,2.20379,2.20423,2.20228,2.20255,598700000.0
2005-01-18 04:15:00,2.20222,2.20675,2.20211,2.20598,626399997.0
2005-01-18 04:30:00,2.20627,2.20649,2.2037,2.20473,588000000.0
2005-01-18 04:45:00,2.20397,2.20492,2.203,2.20332,542300000.0
2005-01-18 05:00:00,2.20362,2.20378,2.2021,2.20245,548000000.0
2005-01-18 05:15:00,2.20253,2.2044,2.2021,2.20409,627300000.0
2005-01-18 05:30:00,2.20454,2.20513,2.20372,2.20472,587200000.0
2005-01-18 05:45:00,2.20487,2.20524,2.20421,2.20456,504499999.0
2005-01-18 06:00:00,2.2049,2.20666,2.20409,2.20548,562600000.0
2005-01-18 06:15:00,2.20598,2.20639,2.20528,2.20609,577800000.0
2005-01-18 06:30:00,2.20619,2.20669,2.2057,2.2057,602200000.0
2005-01-18 06:45:00,2.20612,2.20648,2.20499,2.20581,569900001.0
2005-01-18 07:00:00,2.2057,2.20614,2.20476,2.20519,507300000.0
2005-01-18 07:15:00,2.20548,2.20681,2.20491,2.20505,609400000.0
2005-01-18 07:30:00,2.20587,2.20612,2.20432,2.20504,568599998.0
2005-01-18 07:45:00,2.20475,2.20592,2.20435,2.20551,686000000.0
2005-01-18 08:00:00,2.20583,2.20583,2.20375,2.20382,644700000.0
2005-01-18 08:15:00,2.20405,2.20417,2.20285,2.20388,581200000.0
2005-01-18 08:30:00,2.2037,2.20403,2.20262,2.20314,571799999.0
2005-01-18 08:45:00,2.2031,2.20464,2.20216,2.20349,646200000.0
2005-01-18 09:00:00,2.20326,2.20449,2.20264,2.20368,608399999.0
2005-01-18 09:15:00,2.2035,2.20482,2.20287,2.2042,623399999.0
2005-01-18 09:30:00,2.20422,2.20496,2.20273,2.20496,557400000.0
2005-01-18 09:45:00,2.20489,2.20524,2.20373,2.20493,596100001.0
2005-01-18 10:00:00,2.20475,2.20564,2.20462,2.20514,598100000.0
2005-01-18 10:15:00,2.20524,2.20546,2.20411,2.20463,707000000.0
2005-01-18 10:30:00,2.20452,2.20601,2.20398,2.20444,630300000.0
2005-01-18 10:45:00,2.20438,2.20499,2.20369,2.20403,696699999.0
2005-01-18 11:00:00,2.20386,2.20538,2.20285,2.20332,649500001.0
2005-01-18 11:15:00,2.20303,2.20512,2.20303,2.20458,756599997.0
2005-01-18 11:30:00,2.20567,2.21152,2.20567,2.20957,651300000.0
2005-01-18 11:45:00,2.20985,2.21155,2.20924,2.21056,637900001.0
2005-01-18 12:00:00,2.21058,2.2107,2.20925,2.20968,653399999.0
2005-01-18 12:15:00,2.20955,2.21239,2.20955,2.21179,804799998.0
2005-01-18 12:30:00,2.21223,2.21241,2.20992,2.21019,662600000.0
2005-01-18 12:45:00,2.21003,2.21136,2.20923,2.21122,667999999.0
2005-01-18 13:00:00,2.21098,2.21196,2.20912,2.2096,689199999.0
2005-01-18 13:15:00,2.20908,2.20966,2.20805,2.2084,626000001.0
2005-01-18 13:30:00,2.20805,2.21065,2.20715,2.21065,638499998.0
2005-01-18 13:45:00,2.21064,2.21159,2.20951,2.21125,604699999.0
2005-01-18 14:00:00,2.21134,2.21167,2.209,2.20978,591900000.0
2005-01-18 14:15:00,2.20979,2.21032,2.20893,2.20982,624100001.0
2005-01-18 14:30:00,2.20966,2.21103,2.20946,2.21022,595800001.0
2005-01-18 14:45:00,2.20998,2.2115,2.2088,2.20941,818899999.0
2005-01-18 15:00:00,2.20969,2.21071,2.20909,2.21034,594499997.0
2005-01-18 15:15:00,2.21056,2.21232,2.21006,2.21131,549299999.0
2005-01-18 15:30:00,2.21118,2.21264,2.21102,2.21194,599800000.0
2005-01-18 15:45:00,2.21162,2.21175,2.20979,2.21106,656799998.0
2005-01-18 16:00:00,2.21164,2.2148,2.21044,2.2148,482699998.0
2005-01-18 16:15:00,2.2146,2.2149,2.2136,2.2138,181600000.0
2005-01-18 16:30:00,2.214,2.2149,2.2136,2.2138,340500000.0
2005-01-18 16:45:00,2.2138,2.2142,2.2125,2.2142,340500000.0
2005-01-18 17:00:00,2.2141,2.2142,2.2127,2.2127,295100000.0
2005-01-18 17:15:00,2.2127,2.2139,2.2125,2.2126,158900000.0
2005-01-18 17:30:00,2.2121,2.2148,2.2121,2.2138,272400000.0
2005-01-18 17:45:00,2.2141,2.2142,2.2123,2.2127,317800000.0
2005-01-18 18:00:00,2.2127,2.213,2.2111,2.2118,340500000.0
2005-01-18 18:15:00,2.2119,2.2138,2.2118,2.2138,340500000.0
2005-01-18 18:30:00,2.2138,2.2141,2.2134,2.2136,340500000.0
2005-01-18 18:45:00,2.2134,2.2136,2.2127,2.2134,295100000.0
2005-01-18 19:00:00,2.2134,2.2153,2.2134,2.2153,295100000.0
2005-01-18 19:15:00,2.2155,2.2155,2.2144,2.2149,340500000.0
2005-01-18 19:30:00,2.2149,2.2155,2.2144,2.2155,340500000.0
2005-01-18 19:45:00,2.2155,2.2157,2.21033,2.21054,613200000.0
2005-01-18 20:00:00,2.2105,2.2153,2.21033,2.21035,829600000.0
2005-01-18 20:15:00,2.2153,2.2153,2.21031,2.21325,2035600008.0
2005-01-18 20:30:00,2.21325,2.21486,2.21325,2.21431,2290000002.0
2005-01-18 20:45:00,2.21412,2.21428,2.21269,2.21322,2337100000.0
2005-01-18 21:00:00,2.21311,2.21318,2.21174,2.21268,1556400001.0
2005-01-18 21:15:00,2.21254,2.21399,2.21198,2.21357,1678600000.0
2005-01-18 21:30:00,2.21347,2.214,2.21313,2.21331,968700002.0
2005-01-18 21:45:00,2.21344,2.21384,2.21235,2.21376,1098899998.0
2005-01-18 22:00:00,2.2135,2.21529,2.21256,2.21506,801000000.0
2005-01-18 22:15:00,2.21512,2.21538,2.21394,2.21468,926900001.0
2005-01-18 22:30:00,2.21477,2.21558,2.21386,2.21517,830000003.0
2005-01-18 22:45:00,2.21514,2.21562,2.21384,2.21411,764500002.0
2005-01-18 23:00:00,2.21502,2.21558,2.21427,2.21483,496000001.0
2005-01-18 23:15:00,2.21413,2.21488,2.21156,2.21282,533700001.0
2005-01-18 23:30:00,2.21272,2.21471,2.2108,2.21222,626999999.0
2005-01-18 23:45:00,2.2121,2.21249,2.21102,2.21249,756499999.0
2005-01-19 00:00:00,2.21198,2.21268,2.21042,2.2106,762099997.0
2005-01-19 00:15:00,2.2107,2.2115,2.20974,2.21039,598000003.0
2005-01-19 00:30:00,2.21055,2.2115,2.21,2.2106,403700000.0
2005-01-19 00:45:00,2.2104,2.2111,2.2085,2.2097,385500000.0
2005-01-19 01:00:00,2.21067,2.2113,2.2096,2.21,623500002.0
2005-01-19 01:15:00,2.2099,2.21134,2.20975,2.21105,590600000.0
2005-01-19 01:30:00,2.21115,2.21143,2.20955,2.21017,530700000.0
2005-01-19 01:45:00,2.21032,2.2113,2.20805,2.20848,728700000.0
2005-01-19 02:00:00,2.20842,2.21094,2.20786,2.20999,849500000.0
2005-01-19 02:15:00,2.20965,2.21219,2.20948,2.2107,783600000.0
2005-01-19 02:30:00,2.2111,2.2113,2.20959,2.20997,678500000.0
2005-01-19 02:45:00,2.21033,2.2117,2.20984,2.21121,545200000.0
2005-01-19 03:00:00,2.21082,2.21151,2.21022,2.21099,486600000.0
2005-01-19 03:15:00,2.21095,2.21165,2.21035,2.21072,628300000.0
2005-01-19 03:30:00,2.21101,2.21136,2.20989,2.20999,618200000.0
2005-01-19 03:45:00,2.20981,2.2122,2.20966,2.21087,720400000.0
2005-01-19 04:00:00,2.2107,2.2115,2.21021,2.21034,745400000.0
2005-01-19 04:15:00,2.21044,2.21102,2.20999,2.21045,655300001.0
2005-01-19 04:30:00,2.21069,2.21189,2.20941,2.21175,585100001.0
2005-01-19 04:45:00,2.21147,2.21203,2.21062,2.21174,572200000.0
2005-01-19 05:00:00,2.21157,2.21223,2.21098,2.2111,501100000.0
2005-01-19 05:15:00,2.21145,2.21185,2.21055,2.21143,487300000.0
2005-01-19 05:30:00,2.21167,2.21172,2.21015,2.21146,526499998.0
2005-01-19 05:45:00,2.21146,2.21227,2.21077,2.21172,474600000.0
2005-01-19 06:00:00,2.21141,2.21238,2.21103,2.21123,507400000.0
2005-01-19 06:15:00,2.21143,2.21223,2.2108,2.21173,578600000.0
2005-01-19 06:30:00,2.21223,2.21258,2.21147,2.21198,457499999.0
2005-01-19 06:45:00,2.2117,2.21229,2.21141,2.21228,462200000.0
2005-01-19 07:00:00,2.21196,2.21267,2.21156,2.21182,489900000.0
2005-01-19 07:15:00,2.21237,2.21268,2.21154,2.21208,549199998.0
2005-01-19 07:30:00,2.21226,2.21247,2.21167,2.21235,549700000.0
2005-01-19 07:45:00,2.21215,2.21282,2.21153,2.2121,518100000.0
2005-01-19 08:00:00,2.21238,2.21257,2.21134,2.21238,628600000.0
2005-01-19 08:15:00,2.21239,2.2135,2.21167,2.21205,593500000.0
2005-01-19 08:30:00,2.21226,2.21226,2.21026,2.21032,540800000.0
2005-01-19 08:45:00,2.21062,2.21062,2.20846,2.20908,488600000.0
2005-01-19 09:00:00,2.20893,2.2113,2.20846,2.2107,544700001.0
2005-01-19 09:15:00,2.21045,2.21093,2.20903,2.20995,575900000.0
2005-01-19 09:30:00,2.21006,2.2121,2.20951,2.21164,598300000.0
2005-01-19 09:45:00,2.21119,2.21266,2.21051,2.21086,541799999.0
2005-01-19 10:00:00,2.21078,2.21099,2.2098,2.21019,597800000.0
2005-01-19 10:15:00,2.21065,2.21128,2.20932,2.21035,521500000.0
2005-01-19 10:30:00,2.21014,2.21139,2.20869,2.20922,586600000.0
2005-01-19 10:45:00,2.2093,2.21041,2.20892,2.21021,590599999.0
2005-01-19 11:00:00,2.21037,2.21131,2.20958,2.21065,565600000.0
2005-01-19 11:15:00,2.21105,2.21181,2.20976,2.21165,585400000.0
2005-01-19 11:30:00,2.21197,2.21303,2.21011,2.21205,560699998.0
2005-01-19 11:45:00,2.21217,2.21261,2.211,2.21117,546800000.0
2005-01-19 12:00:00,2.21133,2.21693,2.21105,2.21639,598799999.0
2005-01-19 12:15:00,2.21668,2.21681,2.2149,2.2164,590999998.0
2005-01-19 12:30:00,2.21651,2.21681,2.21526,2.21541,630099999.0
2005-01-19 12:45:00,2.21538,2.21614,2.21442,2.21518,590600001.0
2005-01-19 13:00:00,2.21515,2.21537,2.21297,2.21473,645100000.0
2005-01-19 13:15:00,2.21427,2.21497,2.21309,2.21461,457400000.0
2005-01-19 13:30:00,2.21485,2.21524,2.21431,2.2146,594900000.0
2005-01-19 13:45:00,2.21458,2.21556,2.21226,2.21333,544800001.0
2005-01-19 14:00:00,2.21331,2.21382,2.2117,2.21308,558500001.0
2005-01-19 14:15:00,2.21301,2.21463,2.21122,2.21122,581500000.0
2005-01-19 14:30:00,2.21127,2.21299,2.21101,2.21248,604299999.0
2005-01-19 14:45:00,2.21285,2.21364,2.21205,2.2129,539699999.0
2005-01-19 15:00:00,2.21309,2.21321,2.21215,2.21247,499700001.0
2005-01-19 15:15:00,2.21268,2.21413,2.21254,2.21363,560400000.0
2005-01-19 15:30:00,2.21417,2.21492,2.21218,2.21244,578100000.0
2005-01-19 15:45:00,2.21267,2.21436,2.21128,2.21241,642000000.0
2005-01-19 16:00:00,2.21249,2.21331,2.21161,2.21212,612899999.0
2005-01-19 16:15:00,2.21209,2.21345,2.21178,2.21298,532300000.0
2005-01-19 16:30:00,2.21283,2.2146,2.21167,2.21436,538700000.0
2005-01-19 16:45:00,2.21415,2.21558,2.21286,2.215,543200000.0
2005-01-19 17:00:00,2.21498,2.21732,2.21481,2.21629,553300000.0
2005-01-19 17:15:00,2.21593,2.21691,2.21544,2.2161,549000000.0
2005-01-19 17:30:00,2.21607,2.21799,2.21585,2.21696,526900000.0
2005-01-19 17:45:00,2.21687,2.21878,2.21621,2.21878,534100000.0
2005-01-19 18:00:00,2.21896,2.22022,2.2183,2.21938,4331000002.0
2005-01-19 18:15:00,2.21938,2.21964,2.21749,2.21775,4151599998.0
2005-01-19 18:30:00,2.21761,2.21878,2.2169,2.21785,2636000000.0
2005-01-19 18:45:00,2.21756,2.21806,2.21617,2.21672,1582700002.0
2005-01-19 19:00:00,2.21633,2.22052,2.21542,2.22052,1590999999.0
2005-01-19 19:15:00,2.2203,2.22113,2.21944,2.2208,1488399999.0
2005-01-19 19:30:00,2.22092,2.22202,2.21951,2.21957,1289300000.0
2005-01-19 19:45:00,2.2198,2.22175,2.21938,2.22092,1217600003.0
2005-01-19 20:00:00,2.22089,2.22265,2.22034,2.22112,992000002.0
2005-01-19 20:15:00,2.22123,2.22206,2.22038,2.22055,2158799999.0
2005-01-19 20:30:00,2.22067,2.22128,2.21959,2.22012,2317500002.0
2005-01-19 20:45:00,2.22009,2.22034,2.21917,2.22033,2435600001.0
2005-01-19 21:00:00,2.22023,2.22059,2.21857,2.21958,1632200000.0
2005-01-19 21:15:00,2.21959,2.22108,2.21943,2.22029,1743900001.0
2005-01-19 21:30:00,2.22014,2.22075,2.21909,2.21997,986899999.0
2005-01-19 21:45:00,2.22005,2.22055,2.21784,2.21834,1066599999.0
2005-01-19 22:00:00,2.21835,2.21879,2.21764,2.21864,682400001.0
2005-01-19 22:15:00,2.2185,2.21944,2.21835,2.21917,949499999.0
2005-01-19 22:30:00,2.21915,2.22073,2.21859,2.2205,827100000.0
2005-01-19 22:45:00,2.22039,2.22064,2.21877,2.219,799200000.0
2005-01-19 23:00:00,2.21898,2.22046,2.21829,2.21955,603100001.0
2005-01-19 23:15:00,2.21984,2.22034,2.21814,2.21862,600100000.0
2005-01-19 23:30:00,2.2188,2.21974,2.21832,2.21913,576899999.0
2005-01-19 23:45:00,2.21878,2.21944,2.2182,2.21848,496400000.0
2005-01-20 00:00:00,2.21861,2.21901,2.21729,2.21807,495200000.0
2005-01-20 00:15:00,2.21792,2.2181,2.21654,2.2167,485900000.0
2005-01-20 00:30:00,2.21652,2.2171,2.2154,2.21588,585100000.0
2005-01-20 00:45:00,2.21603,2.21661,2.21512,2.21566,448300000.0
2005-01-20 01:00:00,2.21587,2.21603,2.2146,2.21585,456400000.0
2005-01-20 01:15:00,2.21517,2.21753,2.21517,2.21695,531200001.0
2005-01-20 01:30:00,2.21706,2.21797,2.21642,2.21724,623499998.0
2005-01-20 01:45:00,2.21712,2.2179,2.21672,2.21706,512300000.0
2005-01-20 02:00:00,2.21708,2.21723,2.2161,2.21665,549400000.0
2005-01-20 02:15:00,2.21696,2.21716,2.21615,2.21675,452400000.0
2005-01-20 02:30:00,2.21684,2.21684,2.21518,2.21568,565600001.0
2005-01-20 02:45:00,2.21598,2.21703,2.21517,2.2167,538000000.0
2005-01-20 03:00:00,2.21663,2.217,2.21582,2.217,469800000.0
2005-01-20 03:15:00,2.21649,2.21722,2.21636,2.21706,425500000.0
2005-01-20 03:30:00,2.21671,2.2195,2.21639,2.21902,484600000.0
2005-01-20 03:45:00,2.2177,2.21924,2.21756,2.21884,626999999.0
2005-01-20 04:00:00,2.21861,2.21909,2.21763,2.21869,481400000.0
2005-01-20 04:15:00,2.21839,2.21979,2.21769,2.21895,499800000.0
2005-01-20 04:30:00,2.21869,2.21925,2.2177,2.21839,495900000.0
2005-01-20 04:45:00,2.21879,2.22063,2.21797,2.21997,501400000.0
2005-01-20 05:00:00,2.21971,2.22007,2.21854,2.21932,470700000.0
2005-01-20 05:15:00,2.2197,2.21992,2.21803,2.21874,569599999.0
2005-01-20 05:30:00,2.21924,2.21951,2.21806,2.21894,551300001.0
2005-01-20 05:45:00,2.21912,2.21948,2.21807,2.21843,599899999.0
2005-01-20 06:00:00,2.21909,2.21984,2.21771,2.21884,448600000.0
2005-01-20 06:15:00,2.21927,2.21974,2.21824,2.2186,558000000.0
2005-01-20 06:30:00,2.21922,2.21986,2.21855,2.21951,608900000.0
2005-01-20 06:45:00,2.21937,2.21974,2.21853,2.2194,657999999.0
2005-01-20 07:00:00,2.21942,2.21951,2.21727,2.2179,463400001.0
2005-01-20 07:15:00,2.2182,2.2182,2.21666,2.21732,584100000.0
2005-01-20 07:30:00,2.21711,2.21806,2.21659,2.21782,505699999.0
2005-01-20 07:45:00,2.21778,2.21841,2.21684,2.21734,478499999.0
2005-01-20 08:00:00,2.21773,2.21773,2.21648,2.2174,516600000.0
2005-01-20 08:15:00,2.21769,2.21772,2.21638,2.21641,584600000.0
2005-01-20 08:30:00,2.21633,2.21776,2.21613,2.2171,644600000.0
2005-01-20 08:45:00,2.21725,2.21856,2.21667,2.21763,537600000.0
2005-01-20 09:00:00,2.2176,2.21988,2.21752,2.21827,567799999.0
2005-01-20 09:15:00,2.21874,2.21983,2.21829,2.21841,513500000.0
2005-01-20 09:30:00,2.21852,2.21912,2.21728,2.21826,551800000.0
2005-01-20 09:45:00,2.21832,2.21855,2.21711,2.21754,608599997.0
2005-01-20 10:00:00,2.21757,2.21807,2.21599,2.21644,541400000.0
2005-01-20 10:15:00,2.21697,2.2179,2.2163,2.21738,563999999.0
2005-01-20 10:30:00,2.21748,2.21758,2.21637,2.21679,552900000.0
2005-01-20 10:45:00,2.21695,2.21725,2.2126,2.21263,559400000.0
2005-01-20 11:00:00,2.21293,2.21329,2.21142,2.21321,569499999.0
2005-01-20 11:15:00,2.21344,2.2152,2.21292,2.21477,601799999.0
2005-01-20 11:30:00,2.21481,2.21584,2.21343,2.21392,533100001.0
2005-01-20 11:45:00,2.21395,2.21601,2.21356,2.21587,532600000.0
2005-01-20 12:00:00,2.21605,2.21701,2.21553,2.21696,499300000.0
2005-01-20 12:15:00,2.217,2.22085,2.21627,2.21934,594600001.0
2005-01-20 12:30:00,2.21956,2.2217,2.21926,2.2217,641400000.0
2005-01-20 12:45:00,2.22165,2.2223,2.2204,2.22217,546300001.0
2005-01-20 13:00:00,2.22187,2.2223,2.22087,2.22112,605399999.0
2005-01-20 13:15:00,2.22111,2.22187,2.21952,2.22187,549200000.0
2005-01-20 13:30:00,2.2221,2.22294,2.22107,2.22166,518300000.0
2005-01-20 13:45:00,2.22187,2.22288,2.22141,2.22149,643999999.0
2005-01-20 14:00:00,2.22122,2.22301,2.22108,2.22298,566200001.0
2005-01-20 14:15:00,2.22293,2.225,2.2227,2.22401,569300000.0
2005-01-20 14:30:00,2.22407,2.22458,2.22303,2.22325,608700000.0
2005-01-20 14:45:00,2.22348,2.2235,2.2212,2.22207,598900001.0
2005-01-20 15:00:00,2.22222,2.22332,2.22166,2.22332,535100000.0
2005-01-20 15:15:00,2.22335,2.22554,2.22303,2.22372,512900000.0
2005-01-20 15:30:00,2.22397,2.22489,2.22272,2.22304,577100000.0
2005-01-20 15:45:00,2.22274,2.22422,2.22247,2.22334,658900000.0
2005-01-20 16:00:00,2.22364,2.22665,2.22247,2.22563,603600000.0
2005-01-20 16:15:00,2.22574,2.22632,2.22472,2.22501,455800000.0
2005-01-20 16:30:00,2.22463,2.22671,2.22373,2.22671,575700000.0
2005-01-20 16:45:00,2.22657,2.22764,2.2245,2.22531,513800000.0
2005-01-20 17:00:00,2.22514,2.22564,2.22435,2.22532,576000000.0
2005-01-20 17:15:00,2.22547,2.22622,2.22493,2.22565,613199999.0
2005-01-20 17:30:00,2.22572,2.22625,2.22447,2.22583,583299999.0
2005-01-20 17:45:00,2.2259,2.22938,2.22577,2.22918,530500000.0
2005-01-20 18:00:00,2.22933,2.22962,2.22782,2.22862,4385900000.0
2005-01-20 18:15:00,2.22809,2.23002,2.22802,2.22962,3982599999.0
2005-01-20 18:30:00,2.2296,2.23067,2.22832,2.22832,2404399999.0
2005-01-20 18:45:00,2.22834,2.22882,2.22733,2.22777,1629300000.0
2005-01-20 19:00:00,2.22784,2.2301,2.22711,2.22837,1621500002.0
2005-01-20 19:15:00,2.22826,2.23028,2.22808,2.22881,1479100000.0
2005-01-20 19:30:00,2.22865,2.22884,2.22674,2.22763,1369200001.0
2005-01-20 19:45:00,2.22761,2.22829,2.22703,2.22753,1237599999.0
2005-01-20 20:00:00,2.22752,2.22844,2.22694,2.22759,1006700000.0
2005-01-20 20:15:00,2.22756,2.22788,2.22617,2.22699,2082999999.0
2005-01-20 20:30:00,2.22683,2.22859,2.22663,2.2275,2278400000.0
2005-01-20 20:45:00,2.22773,2.2284,2.22661,2.22713,2494899999.0
2005-01-20 21:00:00,2.22717,2.22736,2.22562,2.22663,1647699999.0
2005-01-20 21:15:00,2.22676,2.22738,2.22571,2.22624,1649000000.0
2005-01-20 21:30:00,2.22649,2.22894,2.22591,2.22887,978400000.0
2005-01-20 21:45:00,2.22881,2.23002,2.22824,2.22994,1056900000.0
2005-01-20 22:00:00,2.22991,2.23012,2.22845,2.22888,683299999.0
2005-01-20 22:15:00,2.22923,2.22979,2.22835,2.22933,927000000.0
2005-01-20 22:30:00,2.22932,2.22963,2.22768,2.22799,865400000.0
2005-01-20 22:45:00,2.22784,2.22811,2.22604,2.22604,745300000.0
2005-01-20 23:00:00,2.22658,2.22702,2.22515,2.22622,555399999.0
2005-01-20 23:15:00,2.22603,2.22699,2.22541,2.22627,537600000.0
2005-01-20 23:30:00,2.2262,2.22643,2.22499,2.22565,601300000.0
2005-01-20 23:45:00,2.22569,2.22734,2.22483,2.22734,551799999.0
2005-01-21 00:00:00,2.22703,2.2298,2.22695,2.2285,505700001.0
2005-01-21 00:15:00,2.22865,2.22939,2.22746,2.22751,553300000.0
2005-01-21 00:30:00,2.22816,2.22921,2.22743,2.22819,548000001.0
2005-01-21 00:45:00,2.22836,2.22935,2.22782,2.22879,535599999.0
2005-01-21 01:00:00,2.22856,2.22942,2.22725,2.22889,543000000.0
2005-01-21 01:15:00,2.22831,2.22862,2.22728,2.22851,530300000.0
2005-01-21 01:30:00,2.22846,2.22881,2.22717,2.22718,571200000.0
2005-01-21 01:45:00,2.2278,2.22827,2.22546,2.22546,585900001.0
2005-01-21 02:00:00,2.22631,2.22775,2.22576,2.22748,629700000.0
2005-01-21 02:15:00,2.22736,2.22798,2.22673,2.22728,484700000.0
2005-01-21 02:30:00,2.22736,2.22778,2.22671,2.22731,501599999.0
2005-01-21 02:45:00,2.22725,2.22763,2.22666,2.22709,548600001.0
2005-01-21 03:00:00,2.22679,2.22813,2.22669,2.22795,529900001.0
2005-01-21 03:15:00,2.22801,2.22913,2.22757,2.22876,537200000.0
2005-01-21 03:30:00,2.22844,2.22955,2.22786,2.22921,507700000.0
2005-01-21 03:45:00,2.22896,2.23039,2.22895,2.22988,534400000.0
2005-01-21 04:00:00,2.23012,2.23037,2.22919,2.22992,593799999.0
2005-01-21 04:15:00,2.22977,2.2306,2.22911,2.2304,433600001.0
2005-01-21 04:30:00,2.23015,2.23067,2.22965,2.23022,513100000.0
2005-01-21 04:45:00,2.2306,2.2306,2.22946,2.22988,495900001.0
2005-01-21 05:00:00,2.22985,2.23006,2.22895,2.22959,465300001.0
2005-01-21 05:15:00,2.2292,2.22978,2.22887,2.22963,566499998.0
2005-01-21 05:30:00,2.22936,2.23001,2.22891,2.22916,527699999.0
2005-01-21 05:45:00,2.22956,2.22985,2.22878,2.22949,500900000.0
2005-01-21 06:00:00,2.22954,2.23055,2.22894,2.23019,527200000.0
2005-01-21 06:15:00,2.23034,2.23057,2.22871,2.22914,475100000.0
2005-01-21 06:30:00,2.22917,2.22963,2.22878,2.22921,482300000.0
2005-01-21 06:45:00,2.22942,2.22986,2.2288,2.22966,465700000.0
2005-01-21 07:00:00,2.22971,2.23025,2.22918,2.23025,412300000.0
2005-01-21 07:15:00,2.23018,2.23106,2.22972,2.2307,586600000.0
2005-01-21 07:30:00,2.23069,2.2313,2.23001,2.23058,487899999.0
2005-01-21 07:45:00,2.23043,2.23103,2.23009,2.23076,522900000.0
2005-01-21 08:00:00,2.23083,2.23104,2.22981,2.22989,544800001.0
2005-01-21 08:15:00,2.23077,2.23143,2.23006,2.23128,561300000.0
2005-01-21 08:30:00,2.23123,2.23179,2.23025,2.23107,503000000.0
2005-01-21 08:45:00,2.23081,2.23111,2.22921,2.2296,552199999.0
2005-01-21 09:00:00,2.2295,2.22987,2.22693,2.22711,577100000.0
2005-01-21 09:15:00,2.22676,2.22858,2.22643,2.22857,596699999.0
2005-01-21 09:30:00,2.22899,2.23007,2.22843,2.22868,578300001.0
2005-01-21 09:45:00,2.22857,2.22871,2.22632,2.22671,516700000.0
2005-01-21 10:00:00,2.22646,2.22751,2.22589,2.22735,497600000.0
2005-01-21 10:15:00,2.22743,2.2303,2.22721,2.23027,577300000.0
2005-01-21 10:30:00,2.22992,2.23011,2.22809,2.22846,590400000.0
2005-01-21 10:45:00,2.22871,2.22945,2.2274,2.2276,558000000.0
2005-01-21 11:00:00,2.22757,2.22782,2.22636,2.2277,461200000.0
2005-01-21 11:15:00,2.22766,2.22766,2.22475,2.22509,547300000.0
2005-01-21 11:30:00,2.22325,2.22325,2.21671,2.21823,552899999.0
2005-01-21 11:45:00,2.21829,2.21829,2.21385,2.21408,512000000.0
2005-01-21 12:00:00,2.21419,2.21623,2.2135,2.21623,582200000.0
2005-01-21 12:15:00,2.21594,2.21679,2.21516,2.21622,660099999.0
2005-01-21 12:30:00,2.21598,2.21803,2.21479,2.21738,664500000.0
2005-01-21 12:45:00,2.21743,2.21797,2.21633,2.21724,577400001.0
2005-01-21 13:00:00,2.21712,2.22056,2.21689,2.22018,588800000.0
2005-01-21 13:15:00,2.21985,2.22104,2.21929,2.22018,600000000.0
2005-01-21 13:30:00,2.22053,2.22178,2.22014,2.22157,533300000.0
2005-01-21 13:45:00,2.22144,2.22511,2.22114,2.22406,551600000.0
2005-01-21 14:00:00,2.22386,2.22949,2.22357,2.22802,532800000.0
2005-01-21 14:15:00,2.22773,2.23091,2.22712,2.22751,575600000.0
2005-01-21 14:30:00,2.22751,2.22997,2.2274,2.22997,479200000.0
2005-01-21 14:45:00,2.2302,2.23085,2.22761,2.22833,605199999.0
2005-01-21 15:00:00,2.22841,2.22841,2.22728,2.22786,505600000.0
2005-01-21 15:15:00,2.22785,2.22788,2.22598,2.22617,563799999.0
2005-01-21 15:30:00,2.22627,2.22822,2.22598,2.22813,518399999.0
2005-01-21 15:45:00,2.22814,2.23009,2.22753,2.23,570500000.0
2005-01-21 16:00:00,2.23011,2.23044,2.22695,2.22743,568600001.0
2005-01-21 16:15:00,2.22703,2.22781,2.226,2.22672,590700001.0
2005-01-21 16:30:00,2.22679,2.22782,2.22649,2.22664,584200000.0
2005-01-21 16:45:00,2.22645,2.22696,2.22533,2.22572,540700000.0
2005-01-21 17:00:00,2.22573,2.22679,2.22331,2.2243,569600000.0
2005-01-21 17:15:00,2.22385,2.22401,2.22231,2.22263,582199999.0
2005-01-21 17:30:00,2.22249,2.22595,2.22145,2.22587,534800000.0
2005-01-21 17:45:00,2.22531,2.22623,2.22452,2.22585,543900000.0
2005-01-21 18:00:00,2.22591,2.22645,2.22372,2.22394,4219200003.0
2005-01-21 18:15:00,2.22374,2.22427,2.22194,2.22357,4068499996.0
2005-01-21 18:30:00,2.22334,2.22378,2.22146,2.22327,2669800000.0
2005-01-21 18:45:00,2.22306,2.22363,2.22058,2.22273,1654900000.0
2005-01-21 19:00:00,2.22275,2.22461,2.22193,2.22409,1606300001.0
2005-01-21 19:15:00,2.224,2.22606,2.2231,2.22466,1478499999.0
2005-01-21 19:30:00,2.2247,2.22499,2.22338,2.2238,1397700000.0
2005-01-21 19:45:00,2.2239,2.2272,2.22348,2.22696,1125800000.0
2005-01-21 20:00:00,2.22705,2.22731,2.22617,2.22645,923700001.0
2005-01-21 20:15:00,2.22631,2.22697,2.22545,2.22584,2091099997.0
2005-01-21 20:30:00,2.2256,2.22627,2.22508,2.22566,2147600000.0
2005-01-21 20:45:00,2.22556,2.22635,2.22475,2.22598,2447000002.0
2005-01-21 21:00:00,2.22598,2.22732,2.22575,2.22724,1597199998.0
2005-01-21 21:15:00,2.22744,2.22768,2.22586,2.22655,1740600000.0
2005-01-21 21:30:00,2.22657,2.22723,2.22458,2.22584,1042499999.0
2005-01-21 21:45:00,2.22592,2.22636,2.2249,2.22512,1065700000.0
2005-01-21 22:00:00,2.22498,2.2257,2.22461,2.22513,785799999.0
2005-01-21 22:15:00,2.22466,2.2276,2.22466,2.22717,963200001.0
2005-01-21 22:30:00,2.22692,2.22711,2.22538,2.22606,850599999.0
2005-01-21 22:45:00,2.22593,2.22611,2.22454,2.22508,805599999.0
2005-01-21 23:00:00,2.22482,2.22552,2.22441,2.22511,484799999.0
2005-01-21 23:15:00,2.22441,2.22518,2.22361,2.22518,526800000.0
2005-01-21 23:30:00,2.22533,2.22534,2.22362,2.22442,577700000.0
2005-01-21 23:45:00,2.22423,2.22516,2.223,2.22516,486100000.0
2005-01-24 00:00:00,2.22691,2.22816,2.22574,2.22691,389099998.0
2005-01-24 00:15:00,2.22697,2.22731,2.22622,2.22637,515900000.0
2005-01-24 00:30:00,2.22726,2.22726,2.2256,2.22648,567900000.0
2005-01-24 00:45:00,2.2265,2.22699,2.22593,2.22684,492400001.0
2005-01-24 01:00:00,2.2268,2.22729,2.2259,2.22619,575900000.0
2005-01-24 01:15:00,2.22689,2.22711,2.22545,2.22615,521099999.0
2005-01-24 01:30:00,2.22628,2.22721,2.22619,2.2269,549200000.0
2005-01-24 01:45:00,2.22685,2.22732,2.22512,2.22584,558100000.0
2005-01-24 02:00:00,2.22605,2.2264,2.22376,2.22602,523800001.0
2005-01-24 02:15:00,2.22609,2.22667,2.22486,2.22567,540500001.0
2005-01-24 02:30:00,2.22565,2.22659,2.22488,2.22639,508000000.0
2005-01-24 02:45:00,2.22592,2.22717,2.22548,2.22615,509200000.0
2005-01-24 03:00:00,2.22602,2.22612,2.22447,2.225,540400000.0
2005-01-24 03:15:00,2.22488,2.2249,2.2233,2.22382,500600000.0
2005-01-24 03:30:00,2.22363,2.22433,2.22255,2.22314,652399999.0
2005-01-24 03:45:00,2.22369,2.22415,2.22294,2.22374,574400000.0
2005-01-24 04:00:00,2.22323,2.22468,2.22317,2.22351,593800001.0
2005-01-24 04:15:00,2.22375,2.22386,2.22285,2.22358,528700000.0
2005-01-24 04:30:00,2.22321,2.22406,2.22286,2.22405,577800000.0
2005-01-24 04:45:00,2.22351,2.22417,2.22319,2.22351,489100000.0
2005-01-24 05:00:00,2.2236,2.22441,2.22312,2.2236,609100000.0
2005-01-24 05:15:00,2.22373,2.22384,2.22257,2.22338,495499999.0
2005-01-24 05:30:00,2.22317,2.22448,2.22268,2.22397,462200000.0
2005-01-24 05:45:00,2.22393,2.22444,2.22279,2.22444,504800001.0
2005-01-24 06:00:00,2.2238,2.22535,2.22358,2.22515,468400000.0
2005-01-24 06:15:00,2.22509,2.22509,2.22398,2.22409,510900000.0
2005-01-24 06:30:00,2.22475,2.22501,2.22351,2.22444,466600000.0
2005-01-24 06:45:00,2.22375,2.22484,2.22328,2.22418,479500001.0
2005-01-24 07:00:00,2.22443,2.2246,2.22342,2.2246,511299999.0
2005-01-24 07:15:00,2.22418,2.22421,2.22312,2.22416,530800000.0
2005-01-24 07:30:00,2.22445,2.22497,2.22361,2.22422,462600000.0
2005-01-24 07:45:00,2.22373,2.22508,2.22287,2.22437,546400000.0
2005-01-24 08:00:00,2.22488,2.22506,2.22381,2.22506,523300000.0
2005-01-24 08:15:00,2.22488,2.22565,2.22453,2.22531,500000000.0
2005-01-24 08:30:00,2.22497,2.22537,2.22298,2.22343,559900000.0
2005-01-24 08:45:00,2.22329,2.22344,2.22034,2.22108,536000000.0
2005-01-24 09:00:00,2.22112,2.22198,2.21958,2.22198,547000000.0
2005-01-24 09:15:00,2.22205,2.22215,2.21962,2.22059,548200001.0
2005-01-24 09:30:00,2.22083,2.22191,2.21936,2.22152,619500000.0
2005-01-24 09:45:00,2.22117,2.2238,2.22098,2.22326,517100000.0
2005-01-24 10:00:00,2.22289,2.22471,2.22281,2.22353,505100000.0
2005-01-24 10:15:00,2.22378,2.22437,2.22303,2.22422,568800001.0
2005-01-24 10:30:00,2.22423,2.2245,2.22359,2.22428,712299994.0
2005-01-24 10:45:00,2.22425,2.2246,2.22256,2.22377,568899999.0
2005-01-24 11:00:00,2.22391,2.22391,2.22216,2.22302,573600000.0
2005-01-24 11:15:00,2.22301,2.22315,2.22177,2.22242,640900001.0
2005-01-24 11:30:00,2.2225,2.22306,2.22131,2.22198,564500000.0
2005-01-24 11:45:00,2.22176,2.22433,2.22115,2.22309,551100001.0
2005-01-24 12:00:00,2.22263,2.22276,2.22128,2.22215,581300000.0
2005-01-24 12:15:00,2.22181,2.22219,2.22055,2.22097,576200000.0
2005-01-24 12:30:00,2.22075,2.22221,2.22057,2.22057,580200000.0
2005-01-24 12:45:00,2.22007,2.22092,2.21952,2.2209,675000000.0
2005-01-24 13:00:00,2.22096,2.22097,2.21842,2.21941,490500000.0
2005-01-24 13:15:00,2.21924,2.21954,2.21751,2.21833,561400000.0
2005-01-24 13:30:00,2.21803,2.22005,2.21803,2.21953,528800000.0
2005-01-24 13:45:00,2.21936,2.22027,2.21879,2.22004,575699999.0
2005-01-24 14:00:00,2.21995,2.22119,2.21916,2.22109,593999998.0
2005-01-24 14:15:00,2.22108,2.22177,2.22029,2.22149,523000000.0
2005-01-24 14:30:00,2.22136,2.22214,2.22102,2.22149,512500000.0
2005-01-24 14:45:00,2.22132,2.22184,2.2201,2.22126,512800000.0
2005-01-24 15:00:00,2.22083,2.22116,2.21885,2.21955,545499999.0
2005-01-24 15:15:00,2.21958,2.22083,2.21918,2.2205,498200000.0
2005-01-24 15:30:00,2.22082,2.22114,2.22005,2.22085,546100000.0
2005-01-24 15:45:00,2.22115,2.22238,2.22045,2.22231,551800000.0
2005-01-24 16:00:00,2.22227,2.2233,2.22162,2.22162,517799999.0
2005-01-24 16:15:00,2.22173,2.22219,2.22022,2.22116,510300000.0
2005-01-24 16:30:00,2.22092,2.22156,2.21997,2.22108,526399999.0
2005-01-24 16:45:00,2.22105,2.22154,2.22053,2.2208,562899999.0
2005-01-24 17:00:00,2.22078,2.22161,2.22032,2.22152,534000000.0
2005-01-24 17:15:00,2.22159,2.22324,2.22146,2.22258,559000000.0
2005-01-24 17:30:00,2.22233,2.22373,2.22158,2.22268,504200000.0
2005-01-24 17:45:00,2.22316,2.22373,2.22173,2.22173,546199999.0
2005-01-24 18:00:00,2.22134,2.22384,2.22134,2.22305,4261500000.0
2005-01-24 18:15:00,2.22309,2.22419,2.22263,2.22367,4040500001.0
2005-01-24 18:30:00,2.22335,2.22654,2.22335,2.2254,2463600002.0
2005-01-24 18:45:00,2.22518,2.22703,2.22432,2.22656,1669399998.0
2005-01-24 19:00:00,2.2264,2.22738,2.22593,2.22673,1546600000.0
2005-01-24 19:15:00,2.22644,2.22724,2.22562,2.22617,1408400001.0
2005-01-24 19:30:00,2.22609,2.22663,2.22514,2.22517,1397900002.0
2005-01-24 19:45:00,2.22516,2.22585,2.22447,2.22555,1186000000.0
2005-01-24 20:00:00,2.22581,2.22582,2.22477,2.22529,1058499999.0
2005-01-24 20:15:00,2.22501,2.22785,2.22479,2.2273,2068300002.0
2005-01-24 20:30:00,2.22724,2.22829,2.22624,2.2275,2329300001.0
2005-01-24 20:45:00,2.22731,2.22871,2.22686,2.22828,2426900001.0
2005-01-24 21:00:00,2.22795,2.22856,2.22684,2.22784,1629200002.0
2005-01-24 21:15:00,2.22839,2.22884,2.22652,2.22844,1617299998.0
2005-01-24 21:30:00,2.22872,2.22887,2.22628,2.22631,1041000000.0
2005-01-24 21:45:00,2.22668,2.22728,2.2254,2.22648,1064699998.0
2005-01-24 22:00:00,2.2265,2.2266,2.22482,2.22557,672700000.0
2005-01-24 22:15:00,2.22526,2.22618,2.22477,2.22546,905100000.0
2005-01-24 22:30:00,2.22548,2.22594,2.225,2.22535,820900000.0
2005-01-24 22:45:00,2.2252,2.22547,2.22415,2.22498,810100002.0
2005-01-24 23:00:00,2.22491,2.22584,2.22441,2.22553,489200001.0
2005-01-24 23:15:00,2.2257,2.22589,2.22414,2.22458,518700000.0
2005-01-24 23:30:00,2.22502,2.22502,2.22371,2.22462,594500000.0
2005-01-24 23:45:00,2.22446,2.22608,2.22395,2.22451,650000000.0
2005-01-25 00:00:00,2.22466,2.22519,2.22326,2.22431,585000001.0
2005-01-25 00:15:00,2.22375,2.22459,2.22278,2.22415,660799999.0
2005-01-25 00:30:00,2.22381,2.22561,2.22347,2.22442,599400000.0
2005-01-25 00:45:00,2.22422,2.22471,2.22291,2.22453,431600001.0
2005-01-25 01:00:00,2.22405,2.22561,2.22396,2.22421,489500000.0
2005-01-25 01:15:00,2.22432,2.22573,2.22389,2.22522,629599998.0
2005-01-25 01:30:00,2.22546,2.22641,2.2249,2.22531,497400000.0
2005-01-25 01:45:00,2.22563,2.22647,2.22523,2.22594,470599999.0
2005-01-25 02:00:00,2.22632,2.22649,2.22537,2.22644,613499997.0
2005-01-25 02:15:00,2.22618,2.22659,2.22542,2.22572,451900000.0
2005-01-25 02:30:00,2.2262,2.22636,2.22527,2.22602,498600001.0
2005-01-25 02:45:00,2.22599,2.22693,2.22548,2.22677,462600000.0
2005-01-25 03:00:00,2.22678,2.22781,2.22642,2.22707,488600000.0
2005-01-25 03:15:00,2.22665,2.22735,2.22633,2.22676,519300000.0
2005-01-25 03:30:00,2.22705,2.22718,2.2262,2.22659,490000000.0
2005-01-25 03:45:00,2.2263,2.23053,2.2263,2.23042,550700000.0
2005-01-25 04:00:00,2.23039,2.23196,2.2299,2.23117,560699999.0
2005-01-25 04:15:00,2.23097,2.23139,2.22925,2.22925,568400001.0
2005-01-25 04:30:00,2.22971,2.22996,2.22892,2.22953,535900002.0
2005-01-25 04:45:00,2.22965,2.22978,2.22801,2.22891,543800000.0
2005-01-25 05:00:00,2.2292,2.22924,2.22693,2.22724,577899999.0
2005-01-25 05:15:00,2.22746,2.22833,2.22686,2.22799,497600000.0
2005-01-25 05:30:00,2.22837,2.22874,2.22725,2.22871,574100000.0
2005-01-25 05:45:00,2.2285,2.22982,2.22769,2.22769,498400000.0
2005-01-25 06:00:00,2.22819,2.22926,2.22749,2.22868,523500000.0
2005-01-25 06:15:00,2.22905,2.22939,2.22782,2.22839,535500000.0
2005-01-25 06:30:00,2.22844,2.22942,2.2282,2.22878,493100000.0
2005-01-25 06:45:00,2.22855,2.22953,2.22819,2.22891,531200000.0
2005-01-25 07:00:00,2.22851,2.22851,2.22746,2.22825,525300000.0
2005-01-25 07:15:00,2.22821,2.22867,2.22705,2.22712,565300000.0
2005-01-25 07:30:00,2.22742,2.22762,2.22569,2.22615,463900001.0
2005-01-25 07:45:00,2.22598,2.22652,2.22496,2.22545,533500000.0
2005-01-25 08:00:00,2.2258,2.22591,2.22462,2.22462,555100000.0
2005-01-25 08:15:00,2.22525,2.22556,2.22406,2.22456,502600000.0
2005-01-25 08:30:00,2.22465,2.22533,2.22367,2.22391,530300000.0
2005-01-25 08:45:00,2.22371,2.22489,2.22349,2.22467,540200000.0
2005-01-25 09:00:00,2.22458,2.22549,2.22369,2.22441,494400000.0
2005-01-25 09:15:00,2.22435,2.22592,2.22387,2.22592,568300000.0
2005-01-25 09:30:00,2.2255,2.22612,2.22358,2.22438,538700000.0
2005-01-25 09:45:00,2.22427,2.22456,2.22319,2.22408,483700000.0
2005-01-25 10:00:00,2.22425,2.2246,2.2232,2.2232,529800000.0
2005-01-25 10:15:00,2.22307,2.2231,2.22163,2.2218,520999999.0
2005-01-25 10:30:00,2.22179,2.22223,2.2201,2.22015,507400000.0
2005-01-25 10:45:00,2.22042,2.22123,2.21906,2.21911,636500000.0
2005-01-25 11:00:00,2.21921,2.22017,2.21863,2.21989,517200000.0
2005-01-25 11:15:00,2.21984,2.22099,2.21941,2.22073,609000000.0
2005-01-25 11:30:00,2.22096,2.22103,2.21935,2.22016,563000000.0
2005-01-25 11:45:00,2.22034,2.22046,2.21912,2.21992,529600000.0
2005-01-25 12:00:00,2.21981,2.22073,2.21927,2.21996,519100001.0
2005-01-25 12:15:00,2.22004,2.22083,2.21925,2.21987,599300000.0
2005-01-25 12:30:00,2.22005,2.22078,2.21921,2.22032,601600000.0
2005-01-25 12:45:00,2.22024,2.22117,2.21984,2.22089,528500000.0
2005-01-25 13:00:00,2.22102,2.22325,2.22035,2.22157,546900000.0
2005-01-25 13:15:00,2.22121,2.22336,2.22113,2.22268,489800000.0
2005-01-25 13:30:00,2.22238,2.2226,2.21912,2.22087,614800000.0
2005-01-25 13:45:00,2.22154,2.22156,2.2203,2.22058,549799999.0
2005-01-25 14:00:00,2.22024,2.2219,2.21975,2.22095,551299999.0
2005-01-25 14:15:00,2.22138,2.22304,2.22101,2.22201,530800000.0
2005-01-25 14:30:00,2.22194,2.22459,2.22089,2.22436,632400000.0
2005-01-25 14:45:00,2.22415,2.22462,2.22261,2.22395,522600000.0
2005-01-25 15:00:00,2.22363,2.22425,2.22191,2.22207,553100001.0
2005-01-25 15:15:00,2.22239,2.22239,2.22044,2.22102,591800000.0
2005-01-25 15:30:00,2.22067,2.22113,2.21953,2.22005,556900000.0
2005-01-25 15:45:00,2.22012,2.22094,2.21978,2.22083,551699998.0
2005-01-25 16:00:00,2.22042,2.22164,2.21982,2.2202,584500002.0
2005-01-25 16:15:00,2.22041,2.22124,2.21941,2.22099,539300000.0
2005-01-25 16:30:00,2.22095,2.22172,2.22028,2.22074,526300001.0
2005-01-25 16:45:00,2.22066,2.22208,2.22015,2.22177,627900000.0
2005-01-25 17:00:00,2.22155,2.22623,2.22075,2.22487,533400000.0
2005-01-25 17:15:00,2.2248,2.22788,2.2242,2.22784,560200000.0
2005-01-25 17:30:00,2.22797,2.22885,2.22675,2.22771,507200000.0
2005-01-25 17:45:00,2.2276,2.22896,2.22732,2.22862,573200000.0
2005-01-25 18:00:00,2.2286,2.22879,2.22636,2.22707,4447399997.0
2005-01-25 18:15:00,2.22703,2.22962,2.2265,2.22879,4042399997.0
2005-01-25 18:30:00,2.22894,2.23059,2.22875,2.22934,2615000001.0
2005-01-25 18:45:00,2.2292,2.23016,2.22833,2.22922,1630800000.0
2005-01-25 19:00:00,2.22943,2.23086,2.2265,2.22698,1586400002.0
2005-01-25 19:15:00,2.22713,2.22875,2.22583,2.22771,1513300002.0
2005-01-25 19:30:00,2.22749,2.22818,2.22659,2.22754,1359800000.0
2005-01-25 19:45:00,2.22733,2.22843,2.22704,2.22736,1125600000.0
2005-01-25 20:00:00,2.22727,2.22835,2.22669,2.22783,960400000.0
2005-01-25 20:15:00,2.22763,2.22826,2.22717,2.2276,1975800001.0
2005-01-25 20:30:00,2.22798,2.22843,2.22682,2.22729,2219400002.0
2005-01-25 20:45:00,2.22755,2.2284,2.22695,2.22747,2339700000.0
2005-01-25 21:00:00,2.22767,2.22882,2.227,2.22882,1607999999.0
2005-01-25 21:15:00,2.22854,2.22866,2.22741,2.22749,1657800000.0
2005-01-25 21:30:00,2.22762,2.22806,2.22672,2.2274,1114900000.0
2005-01-25 21:45:00,2.22743,2.22765,2.22483,2.22525,1140500000.0
2005-01-25 22:00:00,2.22519,2.22692,2.22501,2.22658,690700000.0
2005-01-25 22:15:00,2.22647,2.22673,2.2236,2.2237,958000000.0
2005-01-25 22:30:00,2.22357,2.22516,2.22357,2.2249,791499999.0
2005-01-25 22:45:00,2.2247,2.22488,2.22334,2.22373,725699999.0
2005-01-25 23:00:00,2.22375,2.22476,2.22315,2.22415,461200000.0
2005-01-25 23:15:00,2.22391,2.22447,2.22302,2.22424,503200002.0
2005-01-25 23:30:00,2.22418,2.22465,2.22313,2.22363,543900000.0
2005-01-25 23:45:00,2.22375,2.22395,2.22285,2.22379,639600000.0
2005-01-26 00:00:00,2.22361,2.22455,2.2232,2.22387,475600001.0
2005-01-26 00:15:00,2.22331,2.22547,2.22331,2.22471,559400000.0
2005-01-26 00:30:00,2.22496,2.22532,2.22343,2.22398,530900000.0
2005-01-26 00:45:00,2.22372,2.22455,2.22304,2.22304,521300002.0
2005-01-26 01:00:00,2.22381,2.22481,2.22318,2.22457,559600000.0
2005-01-26 01:15:00,2.22488,2.22501,2.22354,2.22397,533700001.0
2005-01-26 01:30:00,2.22416,2.2245,2.22351,2.22388,478300002.0
2005-01-26 01:45:00,2.22414,2.22477,2.22293,2.22472,537200001.0
2005-01-26 02:00:00,2.22446,2.22544,2.2243,2.22485,555100000.0
2005-01-26 02:15:00,2.22512,2.22616,2.22463,2.22535,505099998.0
2005-01-26 02:30:00,2.22528,2.22589,2.22491,2.22562,563900000.0
2005-01-26 02:45:00,2.22565,2.22621,2.22402,2.22454,528900000.0
2005-01-26 03:00:00,2.22445,2.22608,2.22379,2.2258,506300001.0
2005-01-26 03:15:00,2.22577,2.2261,2.22507,2.22536,540799998.0
2005-01-26 03:30:00,2.22535,2.22604,2.22487,2.22581,574500000.0
2005-01-26 03:45:00,2.22581,2.22608,2.22504,2.22545,496400000.0
2005-01-26 04:00:00,2.22535,2.22594,2.22484,2.22508,417800000.0
2005-01-26 04:15:00,2.2254,2.22584,2.22392,2.22477,513000000.0
2005-01-26 04:30:00,2.22491,2.22536,2.2239,2.22489,556600000.0
2005-01-26 04:45:00,2.22483,2.22541,2.22418,2.22468,507399999.0
2005-01-26 05:00:00,2.22488,2.2254,2.22429,2.22495,531200000.0
2005-01-26 05:15:00,2.22525,2.2269,2.22494,2.22675,613000000.0
2005-01-26 05:30:00,2.22661,2.22729,2.226,2.22623,606400000.0
2005-01-26 05:45:00,2.22629,2.22679,2.22572,2.22614,549600000.0
2005-01-26 06:00:00,2.22571,2.22656,2.22529,2.22642,540499999.0
2005-01-26 06:15:00,2.22653,2.22715,2.22607,2.22637,481600001.0
2005-01-26 06:30:00,2.22667,2.22691,2.22595,2.22613,466500000.0
2005-01-26 06:45:00,2.22637,2.22767,2.22636,2.22759,502600000.0
2005-01-26 07:00:00,2.22764,2.22803,2.22687,2.22795,505200000.0
2005-01-26 07:15:00,2.22818,2.22818,2.22694,2.22713,539300001.0
2005-01-26 07:30:00,2.22748,2.22812,2.22669,2.22769,507400002.0
2005-01-26 07:45:00,2.22774,2.2281,2.22673,2.22743,532900000.0
2005-01-26 08:00:00,2.22752,2.22813,2.22716,2.22735,536100000.0
2005-01-26 08:15:00,2.2275,2.2281,2.22693,2.22705,508700000.0
2005-01-26 08:30:00,2.22684,2.22835,2.22683,2.228,578900000.0
2005-01-26 08:45:00,2.2283,2.22842,2.22708,2.22757,564300000.0
2005-01-26 09:00:00,2.22774,2.22781,2.22497,2.22524,585499998.0
2005-01-26 09:15:00,2.22557,2.22862,2.22529,2.22816,507100000.0
2005-01-26 09:30:00,2.22829,2.23007,2.22776,2.22888,582999998.0
2005-01-26 09:45:00,2.22859,2.22923,2.22725,2.22763,466900000.0
2005-01-26 10:00:00,2.22749,2.22793,2.22678,2.22727,475299999.0
2005-01-26 10:15:00,2.2276,2.2284,2.2271,2.22795,586100000.0
2005-01-26 10:30:00,2.22783,2.22967,2.22768,2.22943,514800000.0
2005-01-26 10:45:00,2.22938,2.23115,2.22894,2.23001,576500000.0
2005-01-26 11:00:00,2.2299,2.23029,2.22643,2.22709,530699999.0
2005-01-26 11:15:00,2.22709,2.22905,2.22672,2.227,559699999.0
2005-01-26 11:30:00,2.22854,2.23398,2.22854,2.23331,579800000.0
2005-01-26 11:45:00,2.23326,2.23349,2.2319,2.23337,563400000.0
2005-01-26 12:00:00,2.23322,2.23389,2.23228,2.23352,573700000.0
2005-01-26 12:15:00,2.23326,2.2347,2.23281,2.23368,533900000.0
2005-01-26 12:30:00,2.23371,2.2341,2.23268,2.23349,530300002.0
2005-01-26 12:45:00,2.23355,2.23506,2.23313,2.23476,628500001.0
2005-01-26 13:00:00,2.23466,2.23523,2.23259,2.23305,656700000.0
2005-01-26 13:15:00,2.23289,2.23331,2.23204,2.2328,470700000.0
2005-01-26 13:30:00,2.23305,2.23327,2.23189,2.23327,567600000.0
2005-01-26 13:45:00,2.23336,2.23544,2.23274,2.2354,680100003.0
2005-01-26 14:00:00,2.23559,2.23652,2.23497,2.23576,556200000.0
2005-01-26 14:15:00,2.23596,2.23632,2.235,2.23612,596700003.0
2005-01-26 14:30:00,2.23621,2.23683,2.23529,2.23612,634300001.0
2005-01-26 14:45:00,2.23587,2.23657,2.23536,2.23657,546800000.0
2005-01-26 15:00:00,2.23671,2.23824,2.2359,2.23824,557800001.0
2005-01-26 15:15:00,2.23816,2.23816,2.23622,2.2372,512299999.0
2005-01-26 15:30:00,2.23711,2.23777,2.23415,2.23461,625900000.0
2005-01-26 15:45:00,2.23472,2.2355,2.23236,2.23326,586599999.0
2005-01-26 16:00:00,2.23326,2.23341,2.23156,2.23235,533599999.0
2005-01-26 16:15:00,2.23236,2.23353,2.23153,2.23193,582400000.0
2005-01-26 16:30:00,2.23202,2.23294,2.2307,2.23114,533200000.0
2005-01-26 16:45:00,2.23105,2.2316,2.22897,2.22947,574600001.0
2005-01-26 17:00:00,2.22988,2.23131,2.22962,2.2312,583100000.0
2005-01-26 17:15:00,2.23091,2.23169,2.22977,2.23105,540500000.0
2005-01-26 17:30:00,2.23062,2.23086,2.22699,2.22699,515199999.0
2005-01-26 17:45:00,2.22665,2.22857,2.22665,2.22728,527200000.0
2005-01-26 18:00:00,2.22715,2.228,2.22628,2.2279,4278199999.0
2005-01-26 18:15:00,2.22762,2.22856,2.22703,2.22835,3898800002.0
2005-01-26 18:30:00,2.22852,2.22878,2.2263,2.2263,2559400001.0
2005-01-26 18:45:00,2.22671,2.22814,2.22613,2.22645,1706899999.0
2005-01-26 19:00:00,2.22627,2.22823,2.22601,2.22794,1643900002.0
2005-01-26 19:15:00,2.22798,2.22812,2.2258,2.22668,1552400000.0
2005-01-26 19:30:00,2.22671,2.22684,2.2253,2.22608,1420000001.0
2005-01-26 19:45:00,2.22623,2.22712,2.2252,2.22543,1139600002.0
2005-01-26 20:00:00,2.2252,2.22679,2.22455,2.22571,1003400000.0
2005-01-26 20:15:00,2.2255,2.22783,2.22541,2.22702,2103800000.0
2005-01-26 20:30:00,2.22735,2.22832,2.22652,2.22777,2282000001.0
2005-01-26 20:45:00,2.22789,2.22903,2.22661,2.22812,2374200000.0
2005-01-26 21:00:00,2.22812,2.2284,2.22683,2.22737,1545700000.0
2005-01-26 21:15:00,2.22704,2.22881,2.2267,2.22862,1724700001.0
2005-01-26 21:30:00,2.22894,2.22939,2.22757,2.22839,1022500000.0
2005-01-26 21:45:00,2.22848,2.22911,2.22754,2.22883,1034700000.0
2005-01-26 22:00:00,2.22887,2.22922,2.228,2.22907,845300000.0
2005-01-26 22:15:00,2.22896,2.22909,2.22754,2.22785,960400000.0
2005-01-26 22:30:00,2.22792,2.22896,2.22728,2.22819,758800000.0
2005-01-26 22:45:00,2.22827,2.22845,2.22699,2.22774,774000000.0
2005-01-26 23:00:00,2.22765,2.22852,2.22656,2.22806,516000001.0
2005-01-26 23:15:00,2.22801,2.22835,2.22619,2.22703,522500000.0
2005-01-26 23:30:00,2.22668,2.2282,2.22626,2.22759,538000000.0
2005-01-26 23:45:00,2.22723,2.22894,2.22697,2.22804,563900000.0
2005-01-27 00:00:00,2.22821,2.22939,2.22784,2.22854,525000000.0
2005-01-27 00:15:00,2.22819,2.22891,2.22649,2.22826,587900000.0
2005-01-27 00:30:00,2.22806,2.22898,2.22679,2.22818,577000000.0
2005-01-27 00:45:00,2.22807,2.22868,2.22733,2.22825,502000000.0
2005-01-27 01:00:00,2.22751,2.22837,2.22707,2.22733,638800000.0
2005-01-27 01:15:00,2.22747,2.22788,2.22582,2.22633,496500001.0
2005-01-27 01:30:00,2.22625,2.2272,2.22531,2.22714,599899999.0
2005-01-27 01:45:00,2.22712,2.22748,2.22522,2.22522,531700002.0
2005-01-27 02:00:00,2.22527,2.22621,2.22509,2.22575,484000001.0
2005-01-27 02:15:00,2.226,2.22621,2.22399,2.22399,528099999.0
2005-01-27 02:30:00,2.22401,2.22483,2.22352,2.22481,497499999.0
2005-01-27 02:45:00,2.22468,2.22531,2.22384,2.22514,440700000.0
2005-01-27 03:00:00,2.22543,2.22573,2.2242,2.22483,474700001.0
2005-01-27 03:15:00,2.22485,2.22587,2.22438,2.22563,518500001.0
2005-01-27 03:30:00,2.2255,2.22567,2.22415,2.22474,543300000.0
2005-01-27 03:45:00,2.22441,2.2259,2.22419,2.22475,622500002.0
2005-01-27 04:00:00,2.22465,2.2256,2.22414,2.22469,612199999.0
2005-01-27 04:15:00,2.22448,2.22567,2.22448,2.22512,554199999.0
2005-01-27 04:30:00,2.22563,2.22637,2.22473,2.22542,519199999.0
2005-01-27 04:45:00,2.2253,2.22633,2.22498,2.22595,488300000.0
2005-01-27 05:00:00,2.22631,2.22639,2.2248,2.22587,495400001.0
2005-01-27 05:15:00,2.22565,2.22638,2.22493,2.22638,529100000.0
2005-01-27 05:30:00,2.22661,2.22738,2.22562,2.22694,574699997.0
2005-01-27 05:45:00,2.22701,2.22777,2.22615,2.22697,473600000.0
2005-01-27 06:00:00,2.22659,2.22703,2.22531,2.22627,507400001.0
2005-01-27 06:15:00,2.22644,2.22692,2.22556,2.22559,445800000.0
2005-01-27 06:30:00,2.22566,2.22691,2.22549,2.22648,512900000.0
2005-01-27 06:45:00,2.22586,2.22682,2.22533,2.22542,503100000.0
2005-01-27 07:00:00,2.22527,2.22662,2.22515,2.22587,617799999.0
2005-01-27 07:15:00,2.22627,2.22639,2.22505,2.22617,494600000.0
2005-01-27 07:30:00,2.22598,2.22711,2.22525,2.2256,552400000.0
2005-01-27 07:45:00,2.22571,2.22601,2.22487,2.22543,538900000.0
2005-01-27 08:00:00,2.2257,2.22597,2.22482,2.22529,573900001.0
2005-01-27 08:15:00,2.22526,2.22611,2.22443,2.22482,591000000.0
2005-01-27 08:30:00,2.22445,2.22494,2.22281,2.22323,579600000.0
2005-01-27 08:45:00,2.22333,2.22596,2.22259,2.22596,538599999.0
2005-01-27 09:00:00,2.22548,2.22728,2.22525,2.22625,519200000.0
2005-01-27 09:15:00,2.22635,2.22654,2.22468,2.22483,538999999.0
2005-01-27 09:30:00,2.22486,2.22534,2.22302,2.22344,570800000.0
2005-01-27 09:45:00,2.22317,2.22413,2.22162,2.22293,638099999.0
2005-01-27 10:00:00,2.22292,2.22445,2.22184,2.22389,528200000.0
2005-01-27 10:15:00,2.22393,2.22571,2.22291,2.22529,555000000.0
2005-01-27 10:30:00,2.22547,2.22632,2.22482,2.22618,481400000.0
2005-01-27 10:45:00,2.22587,2.22729,2.22556,2.22676,581900000.0
2005-01-27 11:00:00,2.22685,2.22783,2.22609,2.22747,623599998.0
2005-01-27 11:15:00,2.22737,2.22824,2.22714,2.2279,615400002.0
2005-01-27 11:30:00,2.22785,2.22854,2.22727,2.22821,627400000.0
2005-01-27 11:45:00,2.22837,2.23072,2.22806,2.23011,527200000.0
2005-01-27 12:00:00,2.22988,2.23061,2.22842,2.22959,525500000.0
2005-01-27 12:15:00,2.22994,2.23142,2.22915,2.2294,552500000.0
2005-01-27 12:30:00,2.22948,2.23088,2.22824,2.22873,593700000.0
2005-01-27 12:45:00,2.22846,2.23009,2.22818,2.22972,596199999.0
2005-01-27 13:00:00,2.22925,2.23073,2.22871,2.23002,528600000.0
2005-01-27 13:15:00,2.23027,2.23075,2.22962,2.23009,568300000.0
2005-01-27 13:30:00,2.23018,2.23125,2.22967,2.23021,582400000.0
2005-01-27 13:45:00,2.23038,2.23087,2.22961,2.23064,588300000.0
2005-01-27 14:00:00,2.23075,2.23362,2.23012,2.23337,565200000.0
2005-01-27 14:15:00,2.23328,2.23556,2.23326,2.23443,591899999.0
2005-01-27 14:30:00,2.23447,2.23474,2.2336,2.23391,574200000.0
2005-01-27 14:45:00,2.23409,2.23424,2.23207,2.23301,547300001.0
2005-01-27 15:00:00,2.23289,2.23496,2.23233,2.23472,532599999.0
2005-01-27 15:15:00,2.23517,2.23522,2.2309,2.23114,582200000.0
2005-01-27 15:30:00,2.2308,2.23217,2.22843,2.23005,578999999.0
2005-01-27 15:45:00,2.23024,2.23397,2.22866,2.23338,583100000.0
2005-01-27 16:00:00,2.23344,2.23657,2.23294,2.2355,514000000.0
2005-01-27 16:15:00,2.23525,2.23551,2.23293,2.23327,557800000.0
2005-01-27 16:30:00,2.2333,2.23448,2.23269,2.23395,523100000.0
2005-01-27 16:45:00,2.23407,2.23466,2.23308,2.23463,511300000.0
2005-01-27 17:00:00,2.23426,2.23713,2.23404,2.23674,547499999.0
2005-01-27 17:15:00,2.23684,2.2369,2.23481,2.23545,640100000.0
2005-01-27 17:30:00,2.23533,2.2362,2.23492,2.235,615700000.0
2005-01-27 17:45:00,2.23493,2.23637,2.23454,2.23609,599700000.0
2005-01-27 18:00:00,2.23612,2.23773,2.23551,2.23653,4515600003.0
2005-01-27 18:15:00,2.23645,2.23759,2.23581,2.2366,3997799998.0
2005-01-27 18:30:00,2.2366,2.23794,2.23589,2.23651,2566999999.0
2005-01-27 18:45:00,2.23659,2.23722,2.23595,2.23672,1574599997.0
2005-01-27 19:00:00,2.23673,2.23737,2.23605,2.23663,1590599996.0
2005-01-27 19:15:00,2.23675,2.23716,2.23565,2.23643,1546600000.0
2005-01-27 19:30:00,2.23653,2.23868,2.23574,2.23868,1408400001.0
2005-01-27 19:45:00,2.23865,2.23873,2.23657,2.23698,1099100002.0
2005-01-27 20:00:00,2.23707,2.23752,2.23624,2.23685,962699999.0
2005-01-27 20:15:00,2.23657,2.23706,2.23552,2.23611,2132300001.0
2005-01-27 20:30:00,2.2362,2.23751,2.23526,2.23707,2177100000.0
2005-01-27 20:45:00,2.23713,2.23777,2.23639,2.23725,2429800002.0
2005-01-27 21:00:00,2.23709,2.23793,2.23637,2.23678,1688999999.0
2005-01-27 21:15:00,2.23668,2.23826,2.23668,2.23797,1718099998.0
2005-01-27 21:30:00,2.23778,2.23802,2.23639,2.23712,1172800000.0
2005-01-27 21:45:00,2.23737,2.23758,2.23581,2.23692,1140700000.0
2005-01-27 22:00:00,2.23704,2.23706,2.23575,2.23671,748300000.0
2005-01-27 22:15:00,2.23675,2.23692,2.23523,2.2356,987000003.0
2005-01-27 22:30:00,2.23547,2.23655,2.23542,2.23612,892300001.0
2005-01-27 22:45:00,2.23624,2.23758,2.23559,2.23648,816999999.0
2005-01-27 23:00:00,2.23644,2.23701,2.23585,2.23671,468100001.0
2005-01-27 23:15:00,2.23643,2.23715,2.23554,2.23606,526000000.0
2005-01-27 23:30:00,2.23643,2.23674,2.23553,2.23601,576999999.0
2005-01-27 23:45:00,2.23567,2.23742,2.23567,2.23676,525300000.0
2005-01-28 00:00:00,2.2365,2.23886,2.2365,2.23791,513000000.0
2005-01-28 00:15:00,2.23834,2.23844,2.23394,2.23659,525700000.0
2005-01-28 00:30:00,2.2362,2.23812,2.2355,2.23741,611699997.0
2005-01-28 00:45:00,2.23762,2.23887,2.23658,2.238,518200001.0
2005-01-28 01:00:00,2.23769,2.23873,2.23727,2.23811,550400000.0
2005-01-28 01:15:00,2.23818,2.23947,2.23756,2.2387,526500000.0
2005-01-28 01:30:00,2.23943,2.24098,2.23918,2.23975,549000000.0
2005-01-28 01:45:00,2.2395,2.24006,2.23868,2.23972,456500000.0
2005-01-28 02:00:00,2.23977,2.23977,2.23792,2.23853,544400000.0
2005-01-28 02:15:00,2.23816,2.23924,2.23675,2.23678,576800000.0
2005-01-28 02:30:00,2.23695,2.23774,2.23596,2.23639,514799999.0
2005-01-28 02:45:00,2.23656,2.23802,2.2359,2.2375,501100000.0
2005-01-28 03:00:00,2.23748,2.2387,2.23676,2.23721,557700000.0
2005-01-28 03:15:00,2.23724,2.23793,2.23629,2.23695,592099999.0
2005-01-28 03:30:00,2.23722,2.23722,2.23576,2.2369,477700000.0
2005-01-28 03:45:00,2.23643,2.23749,2.23563,2.23599,531300000.0
2005-01-28 04:00:00,2.23591,2.23759,2.23584,2.23722,487600000.0
2005-01-28 04:15:00,2.23724,2.23846,2.23655,2.23752,528799999.0
2005-01-28 04:30:00,2.23733,2.23784,2.23648,2.2373,565200001.0
2005-01-28 04:45:00,2.23777,2.23786,2.23636,2.23685,556000000.0
2005-01-28 05:00:00,2.23662,2.23767,2.23641,2.2371,569100000.0
2005-01-28 05:15:00,2.23764,2.23793,2.23666,2.23771,501900001.0
2005-01-28 05:30:00,2.23741,2.23777,2.23607,2.23683,538000001.0
2005-01-28 05:45:00,2.23713,2.23799,2.23608,2.23659,569700001.0
2005-01-28 06:00:00,2.23638,2.23759,2.23584,2.23694,582800000.0
2005-01-28 06:15:00,2.23577,2.2368,2.23534,2.23619,561200000.0
2005-01-28 06:30:00,2.23639,2.2366,2.23527,2.23576,601499998.0
2005-01-28 06:45:00,2.23585,2.23627,2.23518,2.23578,613800000.0
2005-01-28 07:00:00,2.23571,2.23587,2.23473,2.2351,460400000.0
2005-01-28 07:15:00,2.23507,2.23514,2.23379,2.23387,622999998.0
2005-01-28 07:30:00,2.23398,2.2347,2.23361,2.23391,585799998.0
2005-01-28 07:45:00,2.23389,2.23467,2.23341,2.23444,538899999.0
2005-01-28 08:00:00,2.23426,2.23462,2.23336,2.23419,572400000.0
2005-01-28 08:15:00,2.23437,2.23437,2.23311,2.23373,466800000.0
2005-01-28 08:30:00,2.2339,2.23456,2.23313,2.23349,550200000.0
2005-01-28 08:45:00,2.23381,2.23433,2.23263,2.23389,518900000.0
2005-01-28 09:00:00,2.23382,2.23519,2.23264,2.23486,656999999.0
2005-01-28 09:15:00,2.2347,2.23629,2.23433,2.23591,549100000.0
2005-01-28 09:30:00,2.23562,2.23914,2.23498,2.23735,647499999.0
2005-01-28 09:45:00,2.23763,2.23945,2.23697,2.23919,548000001.0
2005-01-28 10:00:00,2.2391,2.23957,2.23808,2.23827,490700000.0
2005-01-28 10:15:00,2.23795,2.23876,2.23722,2.23807,531999999.0
2005-01-28 10:30:00,2.2376,2.23789,2.23635,2.23763,551100000.0
2005-01-28 10:45:00,2.23761,2.23832,2.23712,2.23782,591100002.0
2005-01-28 11:00:00,2.23741,2.23918,2.2372,2.23743,568700000.0
2005-01-28 11:15:00,2.23712,2.23773,2.23539,2.2357,575600000.0
2005-01-28 11:30:00,2.23552,2.23641,2.23336,2.23396,572100000.0
2005-01-28 11:45:00,2.23405,2.23506,2.23357,2.23456,485699999.0
2005-01-28 12:00:00,2.23462,2.23488,2.2335,2.23465,538699998.0
2005-01-28 12:15:00,2.23441,2.23512,2.23348,2.23387,585299999.0
2005-01-28 12:30:00,2.23375,2.23666,2.23371,2.23625,599100001.0
2005-01-28 12:45:00,2.23645,2.2375,2.23536,2.2375,523300001.0
2005-01-28 13:00:00,2.23719,2.23778,2.23555,2.23628,575700002.0
2005-01-28 13:15:00,2.23637,2.23663,2.23346,2.23406,579499999.0
2005-01-28 13:30:00,2.2344,2.23448,2.23243,2.23299,591299999.0
2005-01-28 13:45:00,2.23301,2.23416,2.23189,2.23312,593500001.0
2005-01-28 14:00:00,2.23311,2.23332,2.23233,2.23302,564300001.0
2005-01-28 14:15:00,2.23275,2.23315,2.23159,2.23299,509800000.0
2005-01-28 14:30:00,2.23284,2.23316,2.2313,2.23202,536700000.0
2005-01-28 14:45:00,2.23294,2.23307,2.23183,2.23253,545799999.0
2005-01-28 15:00:00,2.23273,2.2333,2.23178,2.23223,544900000.0
2005-01-28 15:15:00,2.23228,2.23569,2.23202,2.23534,478500000.0
2005-01-28 15:30:00,2.2344,2.23655,2.23141,2.23302,628599999.0
2005-01-28 15:45:00,2.23312,2.23445,2.23212,2.23296,568400000.0
2005-01-28 16:00:00,2.23292,2.23467,2.23273,2.23451,608100000.0
2005-01-28 16:15:00,2.2345,2.2367,2.23434,2.23562,539500000.0
2005-01-28 16:30:00,2.2355,2.23573,2.23406,2.23485,576200000.0
2005-01-28 16:45:00,2.23499,2.23689,2.23488,2.2365,554000000.0
2005-01-28 17:00:00,2.23651,2.24064,2.23569,2.23984,531700000.0
2005-01-28 17:15:00,2.23995,2.24161,2.23731,2.23847,534800000.0
2005-01-28 17:30:00,2.23827,2.2412,2.23778,2.23995,549199999.0
2005-01-28 17:45:00,2.23999,2.24069,2.23909,2.24056,428999999.0
2005-01-28 18:00:00,2.24054,2.24189,2.23983,2.24132,4483800000.0
2005-01-28 18:15:00,2.24111,2.24191,2.23956,2.23983,4167399996.0
2005-01-28 18:30:00,2.23985,2.24004,2.23797,2.2388,2540500000.0
2005-01-28 18:45:00,2.23862,2.24069,2.23819,2.24007,1666000000.0
2005-01-28 19:00:00,2.23993,2.24032,2.23825,2.23971,1638399998.0
2005-01-28 19:15:00,2.23904,2.23987,2.23841,2.23905,1524799998.0
2005-01-28 19:30:00,2.23909,2.24021,2.23758,2.23945,1406800000.0
2005-01-28 19:45:00,2.23903,2.2406,2.23866,2.23935,1087500000.0
2005-01-28 20:00:00,2.23946,2.23964,2.23772,2.23817,1040700001.0
2005-01-28 20:15:00,2.23872,2.23913,2.23754,2.23869,2058700000.0
2005-01-28 20:30:00,2.23819,2.23911,2.23733,2.23867,2244799999.0
2005-01-28 20:45:00,2.23841,2.24013,2.23819,2.23911,2311100000.0
2005-01-28 21:00:00,2.23982,2.23982,2.23761,2.23889,1587300000.0
2005-01-28 21:15:00,2.23901,2.23908,2.23707,2.23881,1787500001.0
2005-01-28 21:30:00,2.23882,2.23931,2.23798,2.23875,1011099999.0
2005-01-28 21:45:00,2.23862,2.23969,2.23776,2.23791,1138200001.0
2005-01-28 22:00:00,2.23813,2.23896,2.23752,2.23803,738300002.0
2005-01-28 22:15:00,2.23764,2.23877,2.23727,2.23804,967999998.0
2005-01-28 22:30:00,2.23769,2.2389,2.23745,2.2386,887500001.0
2005-01-28 22:45:00,2.23801,2.23903,2.23782,2.23823,735100000.0
2005-01-28 23:00:00,2.23789,2.23919,2.23789,2.23903,487900000.0
2005-01-28 23:15:00,2.23898,2.23898,2.23782,2.2389,477000000.0
2005-01-28 23:30:00,2.23835,2.23879,2.23746,2.2385,594699999.0
2005-01-28 23:45:00,2.23861,2.2403,2.23836,2.23956,563700001.0
2005-01-31 00:00:00,2.24065,2.24116,2.24025,2.24067,426700000.0
2005-01-31 00:15:00,2.241,2.24107,2.24003,2.24068,479700000.0
2005-01-31 00:30:00,2.24054,2.24229,2.24012,2.24223,498800001.0
2005-01-31 00:45:00,2.24163,2.24446,2.24153,2.24358,539400000.0
2005-01-31 01:00:00,2.24354,2.24403,2.24281,2.24344,494100000.0
2005-01-31 01:15:00,2.2435,2.24389,2.24221,2.24288,524900000.0
2005-01-31 01:30:00,2.24298,2.24311,2.24111,2.24182,631699999.0
2005-01-31 01:45:00,2.24162,2.24268,2.24119,2.242,490900000.0
2005-01-31 02:00:00,2.24225,2.24326,2.24177,2.243,531900000.0
2005-01-31 02:15:00,2.24279,2.24344,2.24112,2.24141,600499999.0
2005-01-31 02:30:00,2.24149,2.24177,2.24037,2.24094,483400001.0
2005-01-31 02:45:00,2.24078,2.24189,2.24039,2.24081,566700000.0
2005-01-31 03:00:00,2.24084,2.24172,2.24073,2.24119,506600000.0
2005-01-31 03:15:00,2.24129,2.24202,2.24066,2.24102,511400000.0
2005-01-31 03:30:00,2.24119,2.24176,2.24056,2.24073,536600001.0
2005-01-31 03:45:00,2.24049,2.24169,2.24003,2.24131,532000000.0
2005-01-31 04:00:00,2.24162,2.24189,2.24065,2.24125,558799999.0
2005-01-31 04:15:00,2.24125,2.24139,2.24014,2.24034,532700000.0
2005-01-31 04:30:00,2.24043,2.24151,2.24005,2.24063,455400000.0
2005-01-31 04:45:00,2.24042,2.24122,2.23975,2.24061,557100001.0
2005-01-31 05:00:00,2.24063,2.24123,2.23976,2.2399,555299999.0
2005-01-31 05:15:00,2.23991,2.24078,2.23941,2.23992,545100000.0
2005-01-31 05:30:00,2.24037,2.24057,2.23941,2.24037,588500000.0
2005-01-31 05:45:00,2.24056,2.24119,2.23977,2.2409,533600000.0
2005-01-31 06:00:00,2.24099,2.24137,2.23964,2.24,503500000.0
2005-01-31 06:15:00,2.24064,2.24145,2.2402,2.24099,519099999.0
2005-01-31 06:30:00,2.2413,2.2415,2.23968,2.23996,553800000.0
2005-01-31 06:45:00,2.23935,2.24071,2.23935,2.23999,547100000.0
2005-01-31 07:00:00,2.23992,2.24057,2.23928,2.24038,453400000.0
2005-01-31 07:15:00,2.2397,2.24122,2.23947,2.24031,525400000.0
2005-01-31 07:30:00,2.24004,2.24186,2.23979,2.24149,574899999.0
2005-01-31 07:45:00,2.24114,2.24157,2.2406,2.2409,475300000.0
2005-01-31 08:00:00,2.24116,2.24235,2.2406,2.24185,515400001.0
2005-01-31 08:15:00,2.24223,2.24225,2.24091,2.24127,521100000.0
2005-01-31 08:30:00,2.24154,2.24208,2.24068,2.24134,556200000.0
2005-01-31 08:45:00,2.24136,2.24191,2.24045,2.24167,483500001.0
2005-01-31 09:00:00,2.24135,2.24206,2.24037,2.24191,573000001.0
2005-01-31 09:15:00,2.24166,2.24341,2.24114,2.24267,570700000.0
2005-01-31 09:30:00,2.24257,2.24277,2.24135,2.24175,519900000.0
2005-01-31 09:45:00,2.2414,2.24311,2.2414,2.24275,567300000.0
2005-01-31 10:00:00,2.24278,2.2447,2.24228,2.24403,552499999.0
2005-01-31 10:15:00,2.24419,2.24513,2.24343,2.24385,502300000.0
2005-01-31 10:30:00,2.24325,2.24472,2.2431,2.24413,640499999.0
2005-01-31 10:45:00,2.24388,2.24526,2.2435,2.24497,571000000.0
2005-01-31 11:00:00,2.24518,2.24558,2.24275,2.24302,616100001.0
2005-01-31 11:15:00,2.24257,2.24459,2.24225,2.24315,559300001.0
2005-01-31 11:30:00,2.24285,2.24482,2.24271,2.24456,519800000.0
2005-01-31 11:45:00,2.24425,2.24645,2.24397,2.2441,589300002.0
2005-01-31 12:00:00,2.24414,2.24421,2.24239,2.24373,517900001.0
2005-01-31 12:15:00,2.24364,2.24428,2.243,2.24386,616000000.0
2005-01-31 12:30:00,2.24396,2.24412,2.24155,2.24205,543100000.0
2005-01-31 12:45:00,2.24198,2.24266,2.23919,2.23931,524699999.0
2005-01-31 13:00:00,2.23966,2.23993,2.2386,2.23993,573900001.0
2005-01-31 13:15:00,2.23983,2.24039,2.23851,2.24019,536800000.0
2005-01-31 13:30:00,2.23989,2.24018,2.23745,2.23812,621200000.0
2005-01-31 13:45:00,2.23812,2.23928,2.23666,2.23689,516200000.0
2005-01-31 14:00:00,2.23719,2.23907,2.23677,2.23808,575400000.0
2005-01-31 14:15:00,2.23827,2.23873,2.23695,2.23789,541800000.0
2005-01-31 14:30:00,2.23797,2.2391,2.23525,2.23887,569800000.0
2005-01-31 14:45:00,2.2391,2.23924,2.23703,2.23749,564400000.0
2005-01-31 15:00:00,2.23741,2.23857,2.23694,2.23802,526100001.0
2005-01-31 15:15:00,2.23827,2.23992,2.23813,2.23949,580299999.0
2005-01-31 15:30:00,2.23947,2.23989,2.23789,2.23818,619400000.0
2005-01-31 15:45:00,2.238,2.24115,2.23794,2.24046,520399999.0
2005-01-31 16:00:00,2.24099,2.24233,2.24015,2.24165,506600000.0
2005-01-31 16:15:00,2.24149,2.24218,2.24014,2.2411,615900000.0
2005-01-31 16:30:00,2.24089,2.24158,2.23916,2.23932,526100000.0
2005-01-31 16:45:00,2.23941,2.24111,2.23912,2.24059,520100000.0
2005-01-31 17:00:00,2.24094,2.24208,2.23957,2.24065,571900000.0
2005-01-31 17:15:00,2.2413,2.24141,2.24003,2.24026,605700000.0
2005-01-31 17:30:00,2.24062,2.24141,2.23896,2.23974,554599999.0
2005-01-31 17:45:00,2.23987,2.24271,2.23933,2.24128,486900000.0
2005-01-31 18:00:00,2.24129,2.24171,2.23891,2.24018,4196499998.0
2005-01-31 18:15:00,2.24023,2.24127,2.23937,2.24087,4086199998.0
2005-01-31 18:30:00,2.24076,2.2414,2.23884,2.23991,2487600002.0
2005-01-31 18:45:00,2.23989,2.24039,2.23516,2.23597,1685800002.0
2005-01-31 19:00:00,2.2358,2.23656,2.23436,2.2347,1605200001.0
2005-01-31 19:15:00,2.23459,2.23536,2.23342,2.2349,1455600001.0
2005-01-31 19:30:00,2.23497,2.23612,2.23446,2.2353,1450400002.0
2005-01-31 19:45:00,2.23534,2.23579,2.23446,2.23555,1158200001.0
2005-01-31 20:00:00,2.23562,2.23592,2.2348,2.23523,1002699999.0
2005-01-31 20:15:00,2.23521,2.23703,2.23515,2.2361,2038500001.0
2005-01-31 20:30:00,2.2362,2.2369,2.23569,2.23645,2311299998.0
2005-01-31 20:45:00,2.23632,2.23715,2.23535,2.23693,2445400002.0
2005-01-31 21:00:00,2.237,2.2371,2.23563,2.23677,1573399999.0
2005-01-31 21:15:00,2.23591,2.23738,2.23585,2.23671,1722400002.0
2005-01-31 21:30:00,2.23736,2.23859,2.2366,2.23825,1114400001.0
2005-01-31 21:45:00,2.23857,2.24025,2.23782,2.23944,1120300000.0
2005-01-31 22:00:00,2.23908,2.23968,2.2364,2.23755,751699999.0
2005-01-31 22:15:00,2.23738,2.23809,2.23671,2.23748,1035500001.0
2005-01-31 22:30:00,2.2374,2.23768,2.2365,2.23711,869400002.0
2005-01-31 22:45:00,2.23691,2.23888,2.23666,2.23888,817699999.0
2005-01-31 23:00:00,2.23874,2.2398,2.23874,2.23962,559300001.0
2005-01-31 23:15:00,2.23957,2.23959,2.23754,2.23817,534699999.0
2005-01-31 23:30:00,2.23817,2.23912,2.23743,2.23824,576700000.0
2005-01-31 23:45:00,2.23783,2.23882,2.23758,2.23825,485800002.0
2005-02-01 00:00:00,2.23811,2.23819,2.23728,2.23767,533600000.0
2005-02-01 00:15:00,2.23727,2.2382,2.23662,2.2378,603300001.0
2005-02-01 00:30:00,2.23826,2.23847,2.23727,2.23833,526499999.0
2005-02-01 00:45:00,2.23831,2.23857,2.23722,2.23826,525900000.0
2005-02-01 01:00:00,2.23818,2.23849,2.23677,2.23732,529200000.0
2005-02-01 01:15:00,2.23706,2.23829,2.23694,2.2381,534700000.0
2005-02-01 01:30:00,2.2382,2.23877,2.23741,2.23776,451700000.0
2005-02-01 01:45:00,2.23775,2.23839,2.23716,2.23773,624000001.0
2005-02-01 02:00:00,2.23735,2.23888,2.23712,2.23748,537900000.0
2005-02-01 02:15:00,2.23764,2.2385,2.2372,2.2379,515000000.0
2005-02-01 02:30:00,2.23861,2.23916,2.23788,2.23846,512100001.0
2005-02-01 02:45:00,2.23833,2.23913,2.23739,2.23886,455900001.0
2005-02-01 03:00:00,2.23901,2.23963,2.23808,2.23887,461100000.0
2005-02-01 03:15:00,2.23904,2.23982,2.2383,2.23884,523700000.0
2005-02-01 03:30:00,2.23878,2.24011,2.2385,2.23977,556699998.0
2005-02-01 03:45:00,2.23942,2.2413,2.23942,2.24064,515500000.0
2005-02-01 04:00:00,2.24072,2.24145,2.24008,2.24008,519300000.0
2005-02-01 04:15:00,2.24051,2.24183,2.24027,2.24038,519499999.0
2005-02-01 04:30:00,2.24067,2.24102,2.23921,2.23955,508900001.0
2005-02-01 04:45:00,2.24006,2.24127,2.23967,2.24046,426200000.0
2005-02-01 05:00:00,2.24051,2.24093,2.23894,2.2398,523200000.0
2005-02-01 05:15:00,2.2399,2.2406,2.23956,2.24008,585499998.0
2005-02-01 05:30:00,2.23968,2.24046,2.2393,2.2399,471800000.0
2005-02-01 05:45:00,2.23967,2.24076,2.23915,2.24036,440300000.0
2005-02-01 06:00:00,2.24042,2.24102,2.23961,2.24083,530300000.0
2005-02-01 06:15:00,2.24123,2.24345,2.24066,2.24144,557200001.0
2005-02-01 06:30:00,2.2413,2.24202,2.24066,2.24147,570699999.0
2005-02-01 06:45:00,2.24127,2.24149,2.24031,2.24142,560000000.0
2005-02-01 07:00:00,2.24114,2.24254,2.24064,2.24149,496900001.0
2005-02-01 07:15:00,2.24154,2.2418,2.24041,2.24096,544399999.0
2005-02-01 07:30:00,2.24088,2.2416,2.24043,2.24073,479200000.0
2005-02-01 07:45:00,2.24067,2.24121,2.23975,2.24075,572299998.0
2005-02-01 08:00:00,2.24086,2.24122,2.24014,2.24017,583300000.0
2005-02-01 08:15:00,2.24105,2.24122,2.23938,2.23981,578099998.0
2005-02-01 08:30:00,2.23984,2.24031,2.23923,2.23975,563099999.0
2005-02-01 08:45:00,2.23983,2.24084,2.23949,2.24062,587699999.0
2005-02-01 09:00:00,2.24086,2.24195,2.24027,2.24121,526100000.0
2005-02-01 09:15:00,2.2417,2.24179,2.23962,2.24099,586099999.0
2005-02-01 09:30:00,2.24086,2.24283,2.24056,2.24213,633799999.0
2005-02-01 09:45:00,2.24215,2.24323,2.24146,2.24203,562100000.0
2005-02-01 10:00:00,2.24187,2.24267,2.24116,2.2414,545600000.0
2005-02-01 10:15:00,2.24138,2.24263,2.24108,2.24231,502500000.0
2005-02-01 10:30:00,2.24227,2.24237,2.24043,2.24102,572000000.0
2005-02-01 10:45:00,2.2407,2.2418,2.2402,2.24102,602199998.0
2005-02-01 11:00:00,2.24125,2.24159,2.24007,2.24098,596699999.0
2005-02-01 11:15:00,2.24118,2.24159,2.24006,2.24006,568900000.0
2005-02-01 11:30:00,2.23947,2.24159,2.23764,2.23789,592000000.0
2005-02-01 11:45:00,2.23787,2.23879,2.23674,2.23862,573600000.0
2005-02-01 12:00:00,2.23881,2.23899,2.23661,2.23829,557400000.0
2005-02-01 12:15:00,2.23814,2.23991,2.23742,2.23925,533700001.0
2005-02-01 12:30:00,2.23914,2.23951,2.2381,2.23948,523000000.0
2005-02-01 12:45:00,2.23927,2.2401,2.23886,2.23939,600799999.0
2005-02-01 13:00:00,2.23893,2.24038,2.23863,2.23952,617800000.0
2005-02-01 13:15:00,2.23947,2.24082,2.23896,2.23993,585500000.0
2005-02-01 13:30:00,2.2399,2.24024,2.23907,2.23972,609000000.0
2005-02-01 13:45:00,2.23933,2.24099,2.23928,2.24077,523500000.0
2005-02-01 14:00:00,2.24086,2.24111,2.23982,2.23998,497900001.0
2005-02-01 14:15:00,2.23979,2.24057,2.23937,2.24027,586299999.0
2005-02-01 14:30:00,2.24001,2.24047,2.23948,2.24007,616600001.0
2005-02-01 14:45:00,2.2405,2.2406,2.23925,2.23937,575599999.0
2005-02-01 15:00:00,2.23969,2.24047,2.23932,2.24011,529199999.0
2005-02-01 15:15:00,2.24031,2.24093,2.23928,2.23956,519200000.0
2005-02-01 15:30:00,2.23911,2.24113,2.23878,2.2409,583700000.0
2005-02-01 15:45:00,2.2411,2.24206,2.24038,2.241,526000000.0
2005-02-01 16:00:00,2.24142,2.24389,2.24108,2.24305,632400000.0
2005-02-01 16:15:00,2.24306,2.24383,2.24216,2.24278,532900000.0
2005-02-01 16:30:00,2.24288,2.24412,2.24241,2.24361,504900000.0
2005-02-01 16:45:00,2.24373,2.2448,2.24343,2.24476,575300000.0
2005-02-01 17:00:00,2.24476,2.24564,2.24417,2.2449,562100000.0
2005-02-01 17:15:00,2.24505,2.2453,2.24351,2.24388,604400000.0
2005-02-01 17:30:00,2.2436,2.24441,2.24332,2.24401,539400000.0
2005-02-01 17:45:00,2.24414,2.2458,2.24327,2.2458,550600001.0
2005-02-01 18:00:00,2.24596,2.24633,2.24466,2.24517,4518999996.0
2005-02-01 18:15:00,2.24496,2.24516,2.24319,2.24457,4054200000.0
2005-02-01 18:30:00,2.24458,2.2452,2.24383,2.24419,2605200007.0
2005-02-01 18:45:00,2.24416,2.24434,2.24228,2.24299,1659199998.0
2005-02-01 19:00:00,2.24314,2.24406,2.24245,2.2433,1608899997.0
2005-02-01 19:15:00,2.24342,2.24449,2.24299,2.24326,1539499998.0
2005-02-01 19:30:00,2.2433,2.24493,2.24283,2.24358,1412399999.0
2005-02-01 19:45:00,2.2434,2.24476,2.24286,2.24316,1153300001.0
2005-02-01 20:00:00,2.24304,2.24495,2.243,2.24405,1057100001.0
2005-02-01 20:15:00,2.24356,2.24427,2.24208,2.24273,2038399999.0
2005-02-01 20:30:00,2.24273,2.24324,2.23971,2.24137,2265499999.0
2005-02-01 20:45:00,2.24136,2.24203,2.24024,2.24187,2383899999.0
2005-02-01 21:00:00,2.24204,2.24276,2.24117,2.24117,1525300002.0
2005-02-01 21:15:00,2.24189,2.24272,2.24065,2.24272,1674499999.0
2005-02-01 21:30:00,2.24264,2.24264,2.24103,2.24155,1104700000.0
2005-02-01 21:45:00,2.24194,2.24203,2.23992,2.24155,1061600000.0
2005-02-01 22:00:00,2.24168,2.24257,2.24118,2.24163,819100001.0
2005-02-01 22:15:00,2.24128,2.24207,2.23988,2.24163,913600000.0
2005-02-01 22:30:00,2.2414,2.24226,2.24069,2.24132,806300000.0
2005-02-01 22:45:00,2.2415,2.24171,2.24053,2.24142,753900000.0
2005-02-01 23:00:00,2.2414,2.24245,2.24089,2.24226,479800001.0
2005-02-01 23:15:00,2.24227,2.24295,2.24109,2.24289,507199998.0
2005-02-01 23:30:00,2.2425,2.24298,2.24167,2.2426,626700001.0
2005-02-01 23:45:00,2.24259,2.24316,2.24145,2.24301,507900000.0
2005-02-02 00:00:00,2.24296,2.24389,2.24244,2.24344,511100000.0
2005-02-02 00:15:00,2.2431,2.24417,2.24228,2.24384,577099999.0
2005-02-02 00:30:00,2.24416,2.24453,2.24311,2.24414,528300000.0
2005-02-02 00:45:00,2.24364,2.24417,2.24269,2.24327,520600001.0
2005-02-02 01:00:00,2.24323,2.24347,2.24229,2.24268,552700001.0
2005-02-02 01:15:00,2.24313,2.24374,2.24216,2.24242,459100001.0
2005-02-02 01:30:00,2.24239,2.24319,2.24191,2.24191,549500000.0
2005-02-02 01:45:00,2.24266,2.24316,2.24164,2.24266,459100000.0
2005-02-02 02:00:00,2.24267,2.24306,2.24193,2.24193,570300001.0
2005-02-02 02:15:00,2.24271,2.24313,2.24207,2.24278,466100000.0
2005-02-02 02:30:00,2.24303,2.24334,2.24223,2.24334,439500000.0
2005-02-02 02:45:00,2.24323,2.24354,2.24124,2.24177,543700001.0
2005-02-02 03:00:00,2.24146,2.24225,2.24101,2.24176,543500000.0
2005-02-02 03:15:00,2.24091,2.24202,2.24083,2.24171,557000000.0
2005-02-02 03:30:00,2.24168,2.24192,2.24073,2.24138,533700000.0
2005-02-02 03:45:00,2.24127,2.24173,2.24068,2.24121,497800000.0
2005-02-02 04:00:00,2.24102,2.24146,2.24048,2.24097,535100001.0
2005-02-02 04:15:00,2.24073,2.24125,2.23986,2.24055,538300000.0
2005-02-02 04:30:00,2.24063,2.24109,2.23998,2.24049,628299998.0
2005-02-02 04:45:00,2.24033,2.24072,2.23934,2.24028,522300000.0
2005-02-02 05:00:00,2.23967,2.24075,2.23883,2.23912,547500000.0
2005-02-02 05:15:00,2.23964,2.23996,2.23867,2.23915,559099999.0
2005-02-02 05:30:00,2.23943,2.24036,2.23838,2.23875,537600000.0
2005-02-02 05:45:00,2.23868,2.23906,2.2379,2.23847,548499999.0
2005-02-02 06:00:00,2.23859,2.23902,2.23763,2.23821,540300000.0
2005-02-02 06:15:00,2.23869,2.23888,2.23706,2.23734,550900000.0
2005-02-02 06:30:00,2.23761,2.23827,2.237,2.23782,555700001.0
2005-02-02 06:45:00,2.23737,2.23825,2.23703,2.23793,588800000.0
2005-02-02 07:00:00,2.23791,2.23857,2.2374,2.23778,512599999.0
2005-02-02 07:15:00,2.23868,2.23873,2.23731,2.23864,531700000.0
2005-02-02 07:30:00,2.23829,2.23906,2.2378,2.23824,498699999.0
2005-02-02 07:45:00,2.23838,2.23884,2.23767,2.23814,569900000.0
2005-02-02 08:00:00,2.23819,2.23936,2.23744,2.23913,586000000.0
2005-02-02 08:15:00,2.23935,2.23951,2.23801,2.2384,509300001.0
2005-02-02 08:30:00,2.23829,2.23961,2.23796,2.23861,609100002.0
2005-02-02 08:45:00,2.23856,2.24062,2.23849,2.24014,576100000.0
2005-02-02 09:00:00,2.24005,2.24192,2.23987,2.24187,568600000.0
2005-02-02 09:15:00,2.24182,2.24183,2.23927,2.23963,564300000.0
2005-02-02 09:30:00,2.23927,2.23959,2.23858,2.23888,614599998.0
2005-02-02 09:45:00,2.23877,2.23877,2.23694,2.23827,507000000.0
2005-02-02 10:00:00,2.23811,2.23899,2.23652,2.23697,513200000.0
2005-02-02 10:15:00,2.23697,2.23845,2.23659,2.23836,647199999.0
2005-02-02 10:30:00,2.2378,2.23808,2.2365,2.23773,659699999.0
2005-02-02 10:45:00,2.23756,2.23776,2.23627,2.23756,623699999.0
2005-02-02 11:00:00,2.2377,2.23788,2.23686,2.23754,618500000.0
2005-02-02 11:15:00,2.23729,2.23808,2.23638,2.23666,603900000.0
2005-02-02 11:30:00,2.2366,2.23767,2.23592,2.2367,564200001.0
2005-02-02 11:45:00,2.23668,2.23775,2.2359,2.23768,479700000.0
2005-02-02 12:00:00,2.2377,2.23846,2.2372,2.2379,551500000.0
2005-02-02 12:15:00,2.23777,2.23895,2.23726,2.23802,606799999.0
2005-02-02 12:30:00,2.23783,2.23916,2.23762,2.23875,544199999.0
2005-02-02 12:45:00,2.23905,2.23942,2.23751,2.23828,561900000.0
2005-02-02 13:00:00,2.23808,2.2404,2.23746,2.23974,612999998.0
2005-02-02 13:15:00,2.23935,2.24087,2.23915,2.24041,597600001.0
2005-02-02 13:30:00,2.24072,2.24142,2.23943,2.24103,605800001.0
2005-02-02 13:45:00,2.24111,2.24176,2.24007,2.24036,639500000.0
2005-02-02 14:00:00,2.24072,2.24163,2.23972,2.24163,547600000.0
2005-02-02 14:15:00,2.24156,2.24208,2.2399,2.2407,550600000.0
2005-02-02 14:30:00,2.24121,2.24168,2.24024,2.24135,590399999.0
2005-02-02 14:45:00,2.24138,2.24285,2.24103,2.24273,565800000.0
2005-02-02 15:00:00,2.24265,2.2437,2.24179,2.24235,612499999.0
2005-02-02 15:15:00,2.24282,2.24389,2.24222,2.24318,558500001.0
2005-02-02 15:30:00,2.24322,2.24376,2.24179,2.24352,630099998.0
2005-02-02 15:45:00,2.24383,2.24517,2.24206,2.24255,564900000.0
2005-02-02 16:00:00,2.24237,2.24266,2.24099,2.24203,516100000.0
2005-02-02 16:15:00,2.24181,2.24212,2.23969,2.24064,501200000.0
2005-02-02 16:30:00,2.24066,2.24225,2.24024,2.24198,526200000.0
2005-02-02 16:45:00,2.24203,2.2431,2.24171,2.24294,543400000.0
2005-02-02 17:00:00,2.24288,2.24402,2.2424,2.2438,512900000.0
2005-02-02 17:15:00,2.24346,2.24543,2.24346,2.24497,582900001.0
2005-02-02 17:30:00,2.24478,2.24555,2.24415,2.24455,625300001.0
2005-02-02 17:45:00,2.24497,2.24653,2.24468,2.24636,491900000.0
2005-02-02 18:00:00,2.24635,2.24924,2.24552,2.24898,4411600000.0
2005-02-02 18:15:00,2.24892,2.25019,2.24804,2.24882,4059600000.0
2005-02-02 18:30:00,2.24871,2.25219,2.24871,2.25173,2464500002.0
2005-02-02 18:45:00,2.25155,2.252,2.24782,2.24941,1742900000.0
2005-02-02 19:00:00,2.24946,2.25205,2.24841,2.24987,1545800001.0
2005-02-02 19:15:00,2.24978,2.25068,2.24883,2.24905,1561200001.0
2005-02-02 19:30:00,2.24908,2.24922,2.24742,2.2476,1451399998.0
2005-02-02 19:45:00,2.24749,2.24883,2.2472,2.24836,1148800001.0
2005-02-02 20:00:00,2.24813,2.24889,2.24755,2.24832,1002500000.0
2005-02-02 20:15:00,2.24847,2.24878,2.24735,2.2484,1998299999.0
2005-02-02 20:30:00,2.2479,2.24903,2.24785,2.24873,2289100003.0
2005-02-02 20:45:00,2.24872,2.2488,2.24777,2.24823,2262200000.0
2005-02-02 21:00:00,2.24813,2.24957,2.24762,2.24957,1663300003.0
2005-02-02 21:15:00,2.24947,2.25143,2.24785,2.25081,1562800001.0
2005-02-02 21:30:00,2.25067,2.25067,2.24692,2.24773,1041800001.0
2005-02-02 21:45:00,2.24785,2.24867,2.2473,2.24816,1124400003.0
2005-02-02 22:00:00,2.2481,2.24882,2.2467,2.24809,788300000.0
2005-02-02 22:15:00,2.24812,2.24845,2.24694,2.24782,974900000.0
2005-02-02 22:30:00,2.24767,2.24863,2.24629,2.24711,897500000.0
2005-02-02 22:45:00,2.24707,2.24841,2.24671,2.24759,728300001.0
2005-02-02 23:00:00,2.24777,2.2481,2.24634,2.24687,462300001.0
2005-02-02 23:15:00,2.24668,2.24829,2.2464,2.24797,614599998.0
2005-02-02 23:30:00,2.24832,2.24892,2.24713,2.24892,604600001.0
2005-02-02 23:45:00,2.2488,2.24972,2.24844,2.24963,493000000.0
2005-02-03 00:00:00,2.24943,2.25044,2.24919,2.24946,542800000.0
2005-02-03 00:15:00,2.24952,2.25025,2.249,2.2491,596800000.0
2005-02-03 00:30:00,2.24995,2.25032,2.24875,2.24936,475800000.0
2005-02-03 00:45:00,2.24924,2.24932,2.24807,2.2488,547600003.0
2005-02-03 01:00:00,2.24908,2.24943,2.24775,2.24819,584300001.0
2005-02-03 01:15:00,2.24859,2.24945,2.24788,2.24847,540800000.0
2005-02-03 01:30:00,2.24845,2.25066,2.24807,2.24926,547400000.0
2005-02-03 01:45:00,2.24946,2.24952,2.24771,2.24809,562700000.0
2005-02-03 02:00:00,2.24801,2.24906,2.24762,2.24791,580800000.0
2005-02-03 02:15:00,2.24776,2.24972,2.24734,2.24893,526600001.0
2005-02-03 02:30:00,2.24933,2.25061,2.24897,2.25007,550100000.0
2005-02-03 02:45:00,2.24995,2.25034,2.24899,2.24967,573799999.0
2005-02-03 03:00:00,2.24942,2.25041,2.24849,2.25038,543300000.0
2005-02-03 03:15:00,2.24995,2.25043,2.24884,2.24973,627000000.0
2005-02-03 03:30:00,2.24957,2.25026,2.24897,2.24935,504800000.0
2005-02-03 03:45:00,2.24948,2.25138,2.24913,2.25128,629600000.0
2005-02-03 04:00:00,2.25116,2.25483,2.25094,2.2525,565599999.0
2005-02-03 04:15:00,2.25193,2.25293,2.25107,2.25192,525099998.0
2005-02-03 04:30:00,2.25207,2.25219,2.25072,2.25125,546500000.0
2005-02-03 04:45:00,2.25088,2.25194,2.25042,2.25164,514100001.0
2005-02-03 05:00:00,2.25158,2.25239,2.25011,2.25102,423000000.0
2005-02-03 05:15:00,2.2509,2.25168,2.25017,2.25084,486100000.0
2005-02-03 05:30:00,2.25127,2.25174,2.25049,2.25151,436800000.0
2005-02-03 05:45:00,2.25098,2.25159,2.2505,2.25099,479899999.0
2005-02-03 06:00:00,2.25095,2.25236,2.25075,2.25131,476600000.0
2005-02-03 06:15:00,2.2514,2.25197,2.25077,2.25142,510600000.0
2005-02-03 06:30:00,2.25177,2.252,2.25048,2.2508,457100000.0
2005-02-03 06:45:00,2.25072,2.25126,2.24999,2.25026,535600002.0
2005-02-03 07:00:00,2.25054,2.25112,2.25004,2.2502,507500000.0
2005-02-03 07:15:00,2.25079,2.25103,2.24979,2.25009,651599997.0
2005-02-03 07:30:00,2.25003,2.25051,2.2495,2.24986,547000002.0
2005-02-03 07:45:00,2.25003,2.25079,2.24961,2.25018,559900001.0
2005-02-03 08:00:00,2.25054,2.25092,2.24938,2.24942,621800000.0
2005-02-03 08:15:00,2.24996,2.25171,2.24926,2.25142,594700000.0
2005-02-03 08:30:00,2.2507,2.25134,2.2495,2.2497,595500000.0
2005-02-03 08:45:00,2.25055,2.25199,2.25018,2.25092,505900000.0
2005-02-03 09:00:00,2.25061,2.25182,2.25024,2.25117,568700000.0
2005-02-03 09:15:00,2.25105,2.25355,2.25054,2.25355,543900000.0
2005-02-03 09:30:00,2.25357,2.25416,2.25229,2.25282,569700000.0
2005-02-03 09:45:00,2.25286,2.25352,2.25142,2.25157,637800000.0
2005-02-03 10:00:00,2.2513,2.25214,2.25005,2.25042,534100001.0
2005-02-03 10:15:00,2.25008,2.2513,2.24979,2.25122,608500000.0
2005-02-03 10:30:00,2.25132,2.25198,2.25091,2.251,557800000.0
2005-02-03 10:45:00,2.25061,2.25218,2.25022,2.25101,531400001.0
2005-02-03 11:00:00,2.25023,2.25224,2.25005,2.25124,588200000.0
2005-02-03 11:15:00,2.25138,2.25257,2.2504,2.2522,610300001.0
2005-02-03 11:30:00,2.25217,2.25495,2.25206,2.25431,601800000.0
2005-02-03 11:45:00,2.25431,2.25475,2.25224,2.25286,552499999.0
2005-02-03 12:00:00,2.25304,2.25494,2.25234,2.25427,573700000.0
2005-02-03 12:15:00,2.25431,2.25736,2.25418,2.25536,564400001.0
2005-02-03 12:30:00,2.25546,2.25621,2.25433,2.25483,597800001.0
2005-02-03 12:45:00,2.25512,2.25708,2.25456,2.25708,601000000.0
2005-02-03 13:00:00,2.25673,2.25717,2.25497,2.25579,597799999.0
2005-02-03 13:15:00,2.25566,2.25647,2.25501,2.2557,491000001.0
2005-02-03 13:30:00,2.25569,2.25624,2.25452,2.25522,541700000.0
2005-02-03 13:45:00,2.25471,2.25769,2.25448,2.25764,604200001.0
2005-02-03 14:00:00,2.25751,2.2582,2.25684,2.25809,560300001.0
2005-02-03 14:15:00,2.25777,2.25846,2.25719,2.2579,613300000.0
2005-02-03 14:30:00,2.25802,2.25935,2.25667,2.25903,605500000.0
2005-02-03 14:45:00,2.25899,2.26003,2.25739,2.25987,537200001.0
2005-02-03 15:00:00,2.26013,2.26138,2.25963,2.26019,533000001.0
2005-02-03 15:15:00,2.26018,2.26035,2.25825,2.25931,506900000.0
2005-02-03 15:30:00,2.25925,2.2603,2.2586,2.26009,531200000.0
2005-02-03 15:45:00,2.26025,2.26468,2.26007,2.26421,589300001.0
2005-02-03 16:00:00,2.26452,2.26468,2.26077,2.26144,617300000.0
2005-02-03 16:15:00,2.26141,2.26217,2.26117,2.26162,515900000.0
2005-02-03 16:30:00,2.26162,2.26238,2.25978,2.26063,536899999.0
2005-02-03 16:45:00,2.26092,2.26156,2.25981,2.26091,528900000.0
2005-02-03 17:00:00,2.26018,2.26065,2.25693,2.25807,572799999.0
2005-02-03 17:15:00,2.2582,2.2589,2.25714,2.2589,516500000.0
2005-02-03 17:30:00,2.25882,2.26027,2.25822,2.25981,646300000.0
2005-02-03 17:45:00,2.25984,2.26195,2.25956,2.26146,523900000.0
2005-02-03 18:00:00,2.26146,2.26187,2.25953,2.26022,4373800001.0
2005-02-03 18:15:00,2.26019,2.26082,2.25855,2.26006,4035000002.0
2005-02-03 18:30:00,2.26026,2.26122,2.25944,2.26065,2514700001.0
2005-02-03 18:45:00,2.26066,2.26212,2.26039,2.26138,1701400000.0
2005-02-03 19:00:00,2.26112,2.26133,2.25955,2.26038,1562300000.0
2005-02-03 19:15:00,2.26017,2.2612,2.25969,2.26047,1555800001.0
2005-02-03 19:30:00,2.26037,2.26172,2.25955,2.26105,1342500001.0
2005-02-03 19:45:00,2.26116,2.26116,2.25957,2.2604,1124499999.0
2005-02-03 20:00:00,2.26069,2.26152,2.26014,2.26092,1013900000.0
2005-02-03 20:15:00,2.26097,2.26134,2.25993,2.26061,2031700000.0
2005-02-03 20:30:00,2.2606,2.26205,2.26012,2.26142,2291299999.0
2005-02-03 20:45:00,2.26175,2.26226,2.26108,2.26165,2329299997.0
2005-02-03 21:00:00,2.26168,2.26251,2.26123,2.26178,1490100000.0
2005-02-03 21:15:00,2.26185,2.26222,2.26049,2.26139,1906099997.0
2005-02-03 21:30:00,2.26135,2.26205,2.26072,2.26172,979000000.0
2005-02-03 21:45:00,2.26177,2.26255,2.26085,2.26178,1051600001.0
2005-02-03 22:00:00,2.26191,2.263,2.26135,2.26213,700100001.0
2005-02-03 22:15:00,2.26199,2.26224,2.26103,2.26163,1075600001.0
2005-02-03 22:30:00,2.26167,2.26327,2.26163,2.26248,827400000.0
2005-02-03 22:45:00,2.26259,2.26264,2.26169,2.26206,700700000.0
2005-02-03 23:00:00,2.26188,2.26296,2.26188,2.2626,510000000.0
2005-02-03 23:15:00,2.26264,2.26264,2.26139,2.26217,540500000.0
2005-02-03 23:30:00,2.26223,2.26252,2.26079,2.2611,680999998.0
2005-02-03 23:45:00,2.26145,2.26218,2.26065,2.2618,561900002.0
2005-02-04 00:00:00,2.2619,2.26244,2.26052,2.26057,487700000.0
2005-02-04 00:15:00,2.26111,2.26168,2.26024,2.26088,515500000.0
2005-02-04 00:30:00,2.26114,2.26213,2.26088,2.26179,466800000.0
2005-02-04 00:45:00,2.26168,2.26361,2.26102,2.26222,474100000.0
2005-02-04 01:00:00,2.26229,2.26313,2.2619,2.26263,573500000.0
2005-02-04 01:15:00,2.26275,2.26446,2.26255,2.26327,549800000.0
2005-02-04 01:30:00,2.26345,2.26367,2.26217,2.26222,629400000.0
2005-02-04 01:45:00,2.26234,2.26356,2.26218,2.26326,519800000.0
2005-02-04 02:00:00,2.26339,2.26367,2.26202,2.2624,596400000.0
2005-02-04 02:15:00,2.26228,2.26297,2.26129,2.26181,523900000.0
2005-02-04 02:30:00,2.26202,2.26241,2.261,2.26158,506500000.0
2005-02-04 02:45:00,2.26166,2.2627,2.26126,2.26199,592600000.0
2005-02-04 03:00:00,2.26229,2.26289,2.26143,2.26268,427900000.0
2005-02-04 03:15:00,2.26199,2.26309,2.26175,2.263,609200000.0
2005-02-04 03:30:00,2.26286,2.26392,2.26258,2.2633,448300000.0
2005-02-04 03:45:00,2.26279,2.26375,2.26258,2.2635,460400000.0
2005-02-04 04:00:00,2.26356,2.26376,2.26269,2.26334,544299999.0
2005-02-04 04:15:00,2.26307,2.26339,2.2623,2.26286,600800000.0
2005-02-04 04:30:00,2.26239,2.26331,2.26225,2.26304,590000001.0
2005-02-04 04:45:00,2.26298,2.26335,2.26184,2.26241,569400000.0
2005-02-04 05:00:00,2.26279,2.26279,2.26163,2.26204,479000000.0
2005-02-04 05:15:00,2.26186,2.26255,2.26127,2.26153,514999999.0
2005-02-04 05:30:00,2.26173,2.26266,2.26156,2.262,585699999.0
2005-02-04 05:45:00,2.26181,2.26261,2.26119,2.26173,522200000.0
2005-02-04 06:00:00,2.26205,2.26228,2.2614,2.26183,548699999.0
2005-02-04 06:15:00,2.26191,2.26245,2.26101,2.26152,505600000.0
2005-02-04 06:30:00,2.26189,2.2624,2.26115,2.26167,592200000.0
2005-02-04 06:45:00,2.2615,2.26291,2.26128,2.26203,547000000.0
2005-02-04 07:00:00,2.26225,2.26269,2.26092,2.26146,465900000.0
2005-02-04 07:15:00,2.26189,2.26229,2.26106,2.26106,551600000.0
2005-02-04 07:30:00,2.26131,2.26248,2.26115,2.26247,583900001.0
2005-02-04 07:45:00,2.26233,2.26274,2.26176,2.26224,607400000.0
2005-02-04 08:00:00,2.26236,2.26268,2.26144,2.26233,547300000.0
2005-02-04 08:15:00,2.26218,2.26276,2.2617,2.26234,583400000.0
2005-02-04 08:30:00,2.26197,2.26266,2.26121,2.26151,587400000.0
2005-02-04 08:45:00,2.26152,2.26275,2.26078,2.26238,582600000.0
2005-02-04 09:00:00,2.26186,2.26373,2.26141,2.26335,494000000.0
2005-02-04 09:15:00,2.26269,2.26368,2.26081,2.26146,551200000.0
2005-02-04 09:30:00,2.26155,2.26234,2.26038,2.26215,547500000.0
2005-02-04 09:45:00,2.2621,2.26243,2.26109,2.26165,555400000.0
2005-02-04 10:00:00,2.2611,2.26143,2.26006,2.26067,572900000.0
2005-02-04 10:15:00,2.26042,2.26073,2.25923,2.25969,583599999.0
2005-02-04 10:30:00,2.25951,2.26054,2.25884,2.25923,606000000.0
2005-02-04 10:45:00,2.25948,2.26066,2.25853,2.26066,582700000.0
2005-02-04 11:00:00,2.26028,2.26153,2.2598,2.26122,579100000.0
2005-02-04 11:15:00,2.26096,2.26288,2.26087,2.26199,555800000.0
2005-02-04 11:30:00,2.26192,2.26309,2.26162,2.26214,521300000.0
2005-02-04 11:45:00,2.26186,2.26204,2.26066,2.26115,586700000.0
2005-02-04 12:00:00,2.26105,2.26352,2.26029,2.26229,523700000.0
2005-02-04 12:15:00,2.26234,2.26273,2.26154,2.26206,539100001.0
2005-02-04 12:30:00,2.26201,2.26599,2.26176,2.26418,580000001.0
2005-02-04 12:45:00,2.2645,2.26541,2.26396,2.26456,550700001.0
2005-02-04 13:00:00,2.26427,2.26521,2.26252,2.2648,569300000.0
2005-02-04 13:15:00,2.26491,2.26491,2.26318,2.26367,549000000.0
2005-02-04 13:30:00,2.26357,2.2646,2.26182,2.26201,621100000.0
2005-02-04 13:45:00,2.26225,2.263,2.26055,2.26276,521100001.0
2005-02-04 14:00:00,2.26258,2.2635,2.26202,2.26254,593900000.0
2005-02-04 14:15:00,2.26232,2.26451,2.26169,2.26451,638800000.0
2005-02-04 14:30:00,2.26435,2.26463,2.26256,2.26381,547099998.0
2005-02-04 14:45:00,2.26374,2.26516,2.26316,2.26431,541899999.0
2005-02-04 15:00:00,2.26438,2.2648,2.26338,2.2646,536100000.0
2005-02-04 15:15:00,2.26497,2.26604,2.26363,2.26488,597500000.0
2005-02-04 15:30:00,2.26315,2.26315,2.2588,2.26258,539200000.0
2005-02-04 15:45:00,2.26297,2.27146,2.26226,2.26904,565200000.0
2005-02-04 16:00:00,2.26825,2.27051,2.26655,2.26678,499599999.0
2005-02-04 16:15:00,2.26673,2.26789,2.26609,2.26686,538500000.0
2005-02-04 16:30:00,2.26699,2.26795,2.26439,2.26541,650399998.0
2005-02-04 16:45:00,2.26513,2.26581,2.26398,2.26479,599200001.0
2005-02-04 17:00:00,2.26525,2.2676,2.26489,2.26689,587099999.0
2005-02-04 17:15:00,2.26685,2.26872,2.26644,2.2686,603200000.0
2005-02-04 17:30:00,2.26819,2.26908,2.26721,2.26857,641500000.0
2005-02-04 17:45:00,2.2686,2.27037,2.2683,2.27026,544199999.0
2005-02-04 18:00:00,2.27004,2.27318,2.27004,2.27228,4469999997.0
2005-02-04 18:15:00,2.27177,2.2744,2.27177,2.27315,4016300001.0
2005-02-04 18:30:00,2.27289,2.27484,2.27219,2.27344,2598199999.0
2005-02-04 18:45:00,2.27332,2.27382,2.27154,2.27278,1573800000.0
2005-02-04 19:00:00,2.27282,2.27516,2.2724,2.27392,1635400002.0
2005-02-04 19:15:00,2.27384,2.27587,2.27326,2.27446,1536200000.0
2005-02-04 19:30:00,2.27442,2.27561,2.27272,2.27446,1428499999.0
2005-02-04 19:45:00,2.2742,2.27508,2.27321,2.27336,1102800000.0
2005-02-04 20:00:00,2.27327,2.27422,2.27037,2.27116,1007700000.0
2005-02-04 20:15:00,2.27122,2.27316,2.26873,2.27,2015500001.0
2005-02-04 20:30:00,2.2699,2.27073,2.26904,2.26927,2281800002.0
2005-02-04 20:45:00,2.26925,2.26995,2.26633,2.26735,2350900001.0
2005-02-04 21:00:00,2.26739,2.26953,2.26655,2.2691,1617400002.0
2005-02-04 21:15:00,2.2688,2.26994,2.2679,2.26974,1708299999.0
2005-02-04 21:30:00,2.26954,2.27015,2.26792,2.26951,1124200000.0
2005-02-04 21:45:00,2.26942,2.27073,2.26887,2.27004,1163900000.0
2005-02-04 22:00:00,2.26986,2.27002,2.2681,2.26891,838000001.0
2005-02-04 22:15:00,2.26862,2.26951,2.26788,2.26842,892300000.0
2005-02-04 22:30:00,2.26855,2.26899,2.26767,2.26875,828700001.0
2005-02-04 22:45:00,2.26851,2.27066,2.26851,2.27019,805000000.0
2005-02-04 23:00:00,2.27037,2.27101,2.26986,2.27065,471199999.0
2005-02-04 23:15:00,2.27077,2.27177,2.26997,2.27177,504200001.0
2005-02-04 23:30:00,2.27145,2.27232,2.27087,2.27137,615199999.0
2005-02-04 23:45:00,2.27138,2.27265,2.27099,2.27181,551200000.0
2005-02-07 00:00:00,2.27042,2.27119,2.27036,2.27088,478800000.0
2005-02-07 00:15:00,2.27081,2.27123,2.27067,2.27084,440599999.0
2005-02-07 00:30:00,2.27059,2.27105,2.2696,2.27002,470800000.0
2005-02-07 00:45:00,2.26989,2.27008,2.26829,2.26835,525300001.0
2005-02-07 01:00:00,2.26917,2.26943,2.26818,2.26935,595400000.0
2005-02-07 01:15:00,2.26946,2.26986,2.26889,2.26908,528200000.0
2005-02-07 01:30:00,2.26888,2.2728,2.26888,2.26966,369100000.0
2005-02-07 01:45:00,2.26951,2.27065,2.26951,2.27056,417000000.0
2005-02-07 02:00:00,2.2704,2.27072,2.26908,2.26921,484800000.0
2005-02-07 02:15:00,2.26926,2.27084,2.2687,2.27084,576700000.0
2005-02-07 02:30:00,2.27079,2.27346,2.27053,2.2728,513100000.0
2005-02-07 02:45:00,2.27296,2.27296,2.27128,2.27275,428100000.0
2005-02-07 03:00:00,2.27255,2.27336,2.27183,2.27305,548200000.0
2005-02-07 03:15:00,2.27265,2.27435,2.27246,2.27363,547400000.0
2005-02-07 03:30:00,2.27344,2.27375,2.2727,2.27325,444100000.0
2005-02-07 03:45:00,2.27277,2.27333,2.27202,2.27307,521300000.0
2005-02-07 04:00:00,2.27298,2.27388,2.27268,2.27373,476100000.0
2005-02-07 04:15:00,2.27356,2.27409,2.27267,2.27313,548300000.0
2005-02-07 04:30:00,2.27305,2.27358,2.2726,2.27293,510999998.0
2005-02-07 04:45:00,2.27297,2.2733,2.27231,2.27295,527600000.0
2005-02-07 05:00:00,2.27291,2.27345,2.27251,2.27273,557100001.0
2005-02-07 05:15:00,2.27311,2.27384,2.27227,2.2726,484400000.0
2005-02-07 05:30:00,2.27247,2.27433,2.27218,2.27381,510000001.0
2005-02-07 05:45:00,2.27365,2.27421,2.27239,2.2734,462900000.0
2005-02-07 06:00:00,2.27287,2.27355,2.2722,2.27355,506100001.0
2005-02-07 06:15:00,2.27352,2.27373,2.27267,2.27332,524799999.0
2005-02-07 06:30:00,2.27354,2.27426,2.27306,2.27402,536100000.0
2005-02-07 06:45:00,2.27405,2.27451,2.27356,2.27402,449700000.0
2005-02-07 07:00:00,2.27368,2.27455,2.27309,2.27339,468300000.0
2005-02-07 07:15:00,2.27303,2.2737,2.27266,2.27357,574400000.0
2005-02-07 07:30:00,2.27328,2.27372,2.27274,2.27313,487699999.0
2005-02-07 07:45:00,2.27339,2.27357,2.27265,2.27297,601000001.0
2005-02-07 08:00:00,2.27291,2.27385,2.27283,2.27344,593999999.0
2005-02-07 08:15:00,2.27365,2.27404,2.27272,2.27333,593999998.0
2005-02-07 08:30:00,2.27313,2.27393,2.27273,2.27338,563499998.0
2005-02-07 08:45:00,2.27317,2.27386,2.27192,2.27212,469000000.0
2005-02-07 09:00:00,2.27203,2.27234,2.27041,2.27126,626000000.0
2005-02-07 09:15:00,2.271,2.27257,2.27072,2.27129,523600000.0
2005-02-07 09:30:00,2.2716,2.27168,2.27017,2.27054,592000001.0
2005-02-07 09:45:00,2.27096,2.27133,2.26841,2.26856,528399999.0
2005-02-07 10:00:00,2.26884,2.27028,2.26851,2.2697,598699998.0
2005-02-07 10:15:00,2.26991,2.27018,2.26856,2.26919,532000000.0
2005-02-07 10:30:00,2.26883,2.2696,2.26792,2.26917,519500000.0
2005-02-07 10:45:00,2.26918,2.2715,2.2689,2.27072,590600001.0
2005-02-07 11:00:00,2.27077,2.27125,2.2697,2.27081,585799999.0
2005-02-07 11:15:00,2.27097,2.27163,2.26835,2.26835,585699999.0
2005-02-07 11:30:00,2.26795,2.26968,2.26728,2.26786,585799999.0
2005-02-07 11:45:00,2.26788,2.26813,2.2666,2.26741,518799999.0
2005-02-07 12:00:00,2.26734,2.26743,2.26571,2.26666,550500000.0
2005-02-07 12:15:00,2.26671,2.26711,2.26578,2.26627,656100000.0
2005-02-07 12:30:00,2.26623,2.26666,2.26532,2.26562,525300001.0
2005-02-07 12:45:00,2.26563,2.26726,2.26563,2.2671,580400000.0
2005-02-07 13:00:00,2.26722,2.26878,2.26654,2.2685,582600000.0
2005-02-07 13:15:00,2.26865,2.2702,2.26788,2.26891,542100001.0
2005-02-07 13:30:00,2.26891,2.26953,2.26825,2.26889,614600001.0
2005-02-07 13:45:00,2.26897,2.27029,2.26833,2.26973,562900000.0
2005-02-07 14:00:00,2.27004,2.27042,2.26879,2.26961,617400000.0
2005-02-07 14:15:00,2.26907,2.26973,2.26867,2.26909,551699999.0
2005-02-07 14:30:00,2.26898,2.27084,2.26884,2.2698,604300000.0
2005-02-07 14:45:00,2.26944,2.27033,2.26873,2.2689,560600000.0
2005-02-07 15:00:00,2.26871,2.27061,2.26866,2.27032,593600000.0
2005-02-07 15:15:00,2.27014,2.27235,2.26958,2.27235,505300000.0
2005-02-07 15:30:00,2.27223,2.27254,2.26855,2.2697,543700000.0
2005-02-07 15:45:00,2.26966,2.2702,2.26892,2.27004,579000001.0
2005-02-07 16:00:00,2.27006,2.27007,2.2682,2.26895,582200000.0
2005-02-07 16:15:00,2.26873,2.2694,2.26787,2.26824,537900000.0
2005-02-07 16:30:00,2.2683,2.27026,2.26799,2.27018,533099999.0
2005-02-07 16:45:00,2.27003,2.27268,2.26951,2.26996,560400000.0
2005-02-07 17:00:00,2.2697,2.27108,2.26851,2.26931,580199999.0
2005-02-07 17:15:00,2.26908,2.27043,2.26828,2.26981,561600000.0
2005-02-07 17:30:00,2.2696,2.27013,2.26807,2.26879,532000001.0
2005-02-07 17:45:00,2.26899,2.26914,2.26778,2.26834,586699999.0
2005-02-07 18:00:00,2.26799,2.26992,2.26794,2.26836,4240600001.0
2005-02-07 18:15:00,2.26846,2.26949,2.26709,2.2676,3948199999.0
2005-02-07 18:30:00,2.26777,2.27232,2.2671,2.27179,2640000001.0
2005-02-07 18:45:00,2.27186,2.27403,2.27002,2.2735,1727200000.0
2005-02-07 19:00:00,2.27358,2.27653,2.27291,2.275,1712200003.0
2005-02-07 19:15:00,2.27492,2.27534,2.27339,2.27366,1451800000.0
2005-02-07 19:30:00,2.27368,2.27439,2.27234,2.27255,1364100002.0
2005-02-07 19:45:00,2.2721,2.27375,2.27081,2.27298,1105800000.0
2005-02-07 20:00:00,2.27312,2.27357,2.27107,2.27192,970000000.0
2005-02-07 20:15:00,2.27185,2.27295,2.27121,2.2715,2057300000.0
2005-02-07 20:30:00,2.27148,2.27411,2.27143,2.27209,2247599999.0
2005-02-07 20:45:00,2.27155,2.27218,2.27074,2.2715,2362800000.0
2005-02-07 21:00:00,2.2712,2.27134,2.26968,2.27072,1477800000.0
2005-02-07 21:15:00,2.27033,2.27077,2.26933,2.27008,1691600000.0
2005-02-07 21:30:00,2.2702,2.27029,2.269,2.26943,1160800000.0
2005-02-07 21:45:00,2.26943,2.27098,2.26889,2.2706,985900000.0
2005-02-07 22:00:00,2.27008,2.27089,2.26951,2.27009,730000001.0
2005-02-07 22:15:00,2.27013,2.27095,2.2692,2.27012,1068300002.0
2005-02-07 22:30:00,2.27062,2.27128,2.26961,2.27034,861100000.0
2005-02-07 22:45:00,2.27063,2.27135,2.26974,2.27017,770400001.0
2005-02-07 23:00:00,2.27055,2.27238,2.27047,2.27208,517500001.0
2005-02-07 23:15:00,2.27196,2.273,2.27181,2.27262,483600000.0
2005-02-07 23:30:00,2.27255,2.27439,2.27181,2.27396,566399997.0
2005-02-07 23:45:00,2.27345,2.27474,2.27301,2.27422,541899999.0
2005-02-08 00:00:00,2.27387,2.27428,2.27333,2.27424,529500001.0
2005-02-08 00:15:00,2.2743,2.27512,2.27349,2.27496,513300001.0
2005-02-08 00:30:00,2.2749,2.27572,2.27414,2.2743,552800000.0
2005-02-08 00:45:00,2.27431,2.27489,2.27342,2.27342,515599999.0
2005-02-08 01:00:00,2.27359,2.27437,2.273,2.27332,561799999.0
2005-02-08 01:15:00,2.27318,2.27395,2.2728,2.27361,425800000.0
2005-02-08 01:30:00,2.27354,2.27398,2.27232,2.27299,626999999.0
2005-02-08 01:45:00,2.27295,2.27407,2.27275,2.27369,528500000.0
2005-02-08 02:00:00,2.27362,2.27418,2.2728,2.27383,534600000.0
2005-02-08 02:15:00,2.27431,2.27439,2.27309,2.27377,653200001.0
2005-02-08 02:30:00,2.27338,2.2743,2.27284,2.27396,509000000.0
2005-02-08 02:45:00,2.27374,2.27479,2.27317,2.27356,512100000.0
2005-02-08 03:00:00,2.27336,2.27365,2.27163,2.27225,458100000.0
2005-02-08 03:15:00,2.27193,2.27324,2.27149,2.27275,480000000.0
2005-02-08 03:30:00,2.27293,2.27414,2.2725,2.27351,559800000.0
2005-02-08 03:45:00,2.27312,2.275,2.27278,2.27407,487900000.0
2005-02-08 04:00:00,2.27389,2.27435,2.27335,2.27365,587100000.0
2005-02-08 04:15:00,2.2738,2.27395,2.27237,2.27298,579100000.0
2005-02-08 04:30:00,2.2732,2.2734,2.27167,2.2722,546800001.0
2005-02-08 04:45:00,2.27217,2.27312,2.27157,2.27292,507100000.0
2005-02-08 05:00:00,2.27269,2.27313,2.27183,2.27285,530200000.0
2005-02-08 05:15:00,2.27274,2.27312,2.27196,2.27275,492499999.0
2005-02-08 05:30:00,2.27245,2.27277,2.27171,2.27247,457500000.0
2005-02-08 05:45:00,2.27248,2.27296,2.27186,2.27204,510199999.0
2005-02-08 06:00:00,2.27239,2.27346,2.27199,2.2726,470600000.0
2005-02-08 06:15:00,2.27249,2.27314,2.27172,2.27201,525200000.0
2005-02-08 06:30:00,2.27232,2.27274,2.27167,2.27213,606200000.0
2005-02-08 06:45:00,2.27198,2.27242,2.27107,2.27125,516099999.0
2005-02-08 07:00:00,2.27149,2.27181,2.27049,2.27061,558400000.0
2005-02-08 07:15:00,2.27157,2.27203,2.27061,2.27113,509900000.0
2005-02-08 07:30:00,2.27098,2.27243,2.27084,2.27223,522700000.0
2005-02-08 07:45:00,2.27222,2.27279,2.27139,2.27187,543600001.0
2005-02-08 08:00:00,2.27221,2.27247,2.27026,2.27093,624599999.0
2005-02-08 08:15:00,2.27051,2.272,2.27012,2.27187,551500000.0
2005-02-08 08:30:00,2.2716,2.27234,2.27094,2.27231,561400000.0
2005-02-08 08:45:00,2.27238,2.27397,2.27191,2.27318,519100000.0
2005-02-08 09:00:00,2.27297,2.27391,2.27231,2.2724,562100001.0
2005-02-08 09:15:00,2.27258,2.27319,2.27118,2.27182,562000000.0
2005-02-08 09:30:00,2.27148,2.2738,2.27134,2.27282,578500001.0
2005-02-08 09:45:00,2.27233,2.2728,2.2709,2.27153,558700000.0
2005-02-08 10:00:00,2.27142,2.27248,2.27074,2.27074,537600000.0
2005-02-08 10:15:00,2.27065,2.27089,2.26783,2.26882,608700000.0
2005-02-08 10:30:00,2.26894,2.26946,2.26649,2.26689,672899999.0
2005-02-08 10:45:00,2.26672,2.26722,2.26577,2.26675,589799998.0
2005-02-08 11:00:00,2.26648,2.26689,2.26534,2.26654,575100000.0
2005-02-08 11:15:00,2.26648,2.26747,2.26564,2.26648,587500002.0
2005-02-08 11:30:00,2.26636,2.26751,2.26522,2.26743,541900000.0
2005-02-08 11:45:00,2.26772,2.26956,2.26713,2.26849,563899999.0
2005-02-08 12:00:00,2.26863,2.27029,2.26846,2.27018,564500001.0
2005-02-08 12:15:00,2.26975,2.27076,2.26882,2.26975,546800000.0
2005-02-08 12:30:00,2.26941,2.27063,2.26833,2.26894,597500001.0
2005-02-08 12:45:00,2.269,2.26965,2.26727,2.26762,606900000.0
2005-02-08 13:00:00,2.26783,2.26833,2.26693,2.26802,494800000.0
2005-02-08 13:15:00,2.26831,2.26882,2.26701,2.26818,550000001.0
2005-02-08 13:30:00,2.26796,2.26898,2.26739,2.26811,649400000.0
2005-02-08 13:45:00,2.26855,2.26949,2.26721,2.26949,601100000.0
2005-02-08 14:00:00,2.26908,2.27067,2.2684,2.27032,626000001.0
2005-02-08 14:15:00,2.27011,2.27045,2.26878,2.26894,544800000.0
2005-02-08 14:30:00,2.26931,2.27011,2.26815,2.26922,633399999.0
2005-02-08 14:45:00,2.26938,2.26954,2.26796,2.26876,566900000.0
2005-02-08 15:00:00,2.2685,2.26857,2.26654,2.26665,500000000.0
2005-02-08 15:15:00,2.26722,2.26756,2.26639,2.26706,564500001.0
2005-02-08 15:30:00,2.26711,2.26742,2.26623,2.26624,658400002.0
2005-02-08 15:45:00,2.2666,2.26689,2.26488,2.26592,537000000.0
2005-02-08 16:00:00,2.26562,2.26637,2.26437,2.26591,617300000.0
2005-02-08 16:15:00,2.26575,2.26769,2.26552,2.26643,548700000.0
2005-02-08 16:30:00,2.26637,2.26735,2.26594,2.26707,520399999.0
2005-02-08 16:45:00,2.26701,2.26831,2.26648,2.26756,557200001.0
2005-02-08 17:00:00,2.26726,2.26795,2.26692,2.26754,552000000.0
2005-02-08 17:15:00,2.26728,2.26938,2.26716,2.26803,577300000.0
2005-02-08 17:30:00,2.26801,2.26858,2.26726,2.26768,585100000.0
2005-02-08 17:45:00,2.26782,2.26801,2.266,2.26656,581700002.0
2005-02-08 18:00:00,2.26681,2.26794,2.26631,2.2668,4352899995.0
2005-02-08 18:15:00,2.26692,2.26771,2.26416,2.26525,4259800000.0
2005-02-08 18:30:00,2.26547,2.26622,2.26396,2.26572,2548299999.0
2005-02-08 18:45:00,2.26595,2.26692,2.26508,2.26573,1568500001.0
2005-02-08 19:00:00,2.26591,2.26609,2.26407,2.2641,1682199999.0
2005-02-08 19:15:00,2.26396,2.26431,2.2619,2.26211,1601900001.0
2005-02-08 19:30:00,2.26205,2.26248,2.26116,2.26153,1319500000.0
2005-02-08 19:45:00,2.26188,2.26297,2.26129,2.26268,1209100003.0
2005-02-08 20:00:00,2.263,2.2639,2.26209,2.26225,1021000000.0
2005-02-08 20:15:00,2.26285,2.26355,2.26165,2.263,2081500003.0
2005-02-08 20:30:00,2.26295,2.26393,2.26214,2.26296,2287299998.0
2005-02-08 20:45:00,2.26345,2.26436,2.26266,2.26436,2276800003.0
2005-02-08 21:00:00,2.2641,2.26507,2.26322,2.26468,1550599999.0
2005-02-08 21:15:00,2.26463,2.26516,2.26372,2.26471,1655699998.0
2005-02-08 21:30:00,2.26497,2.26499,2.26288,2.26322,1012800000.0
2005-02-08 21:45:00,2.26345,2.26472,2.26294,2.26465,1084100003.0
2005-02-08 22:00:00,2.2645,2.26546,2.26362,2.26517,760600001.0
2005-02-08 22:15:00,2.2648,2.26498,2.26388,2.26437,936500000.0
2005-02-08 22:30:00,2.26423,2.26595,2.26295,2.26548,810000000.0
2005-02-08 22:45:00,2.26547,2.26589,2.26435,2.26464,719700000.0
2005-02-08 23:00:00,2.26487,2.26525,2.2634,2.26422,489200000.0
2005-02-08 23:15:00,2.26408,2.26532,2.2636,2.26483,577600000.0
2005-02-08 23:30:00,2.26458,2.26573,2.26439,2.26519,563600001.0
2005-02-08 23:45:00,2.2652,2.26621,2.26483,2.26581,550299999.0
2005-02-09 00:00:00,2.26557,2.2663,2.26475,2.26622,588699999.0
2005-02-09 00:15:00,2.26616,2.2664,2.26467,2.2656,477300001.0
2005-02-09 00:30:00,2.26558,2.26626,2.26377,2.26464,549300000.0
2005-02-09 00:45:00,2.2649,2.26522,2.26419,2.26493,448200000.0
2005-02-09 01:00:00,2.26467,2.265,2.26343,2.26366,516100000.0
2005-02-09 01:15:00,2.26405,2.26432,2.26288,2.2633,548600000.0
2005-02-09 01:30:00,2.26349,2.26435,2.26283,2.26294,584200001.0
2005-02-09 01:45:00,2.26299,2.26351,2.26223,2.26349,482600001.0
2005-02-09 02:00:00,2.26397,2.26436,2.26277,2.26365,491500000.0
2005-02-09 02:15:00,2.26358,2.26428,2.26237,2.26388,470600000.0
2005-02-09 02:30:00,2.26371,2.26428,2.2631,2.2637,510700000.0
2005-02-09 02:45:00,2.26386,2.26522,2.26353,2.26421,488099999.0
2005-02-09 03:00:00,2.2642,2.26542,2.26345,2.26384,443999999.0
2005-02-09 03:15:00,2.26428,2.26502,2.26378,2.26459,509500000.0
2005-02-09 03:30:00,2.26456,2.26567,2.26427,2.2649,553200000.0
2005-02-09 03:45:00,2.26445,2.26559,2.26416,2.26474,585800000.0
2005-02-09 04:00:00,2.26521,2.26583,2.26487,2.26543,435100001.0
2005-02-09 04:15:00,2.26559,2.26578,2.26479,2.26528,545500000.0
2005-02-09 04:30:00,2.26531,2.26579,2.26483,2.26539,480800000.0
2005-02-09 04:45:00,2.26547,2.26597,2.26483,2.26551,454399999.0
2005-02-09 05:00:00,2.26563,2.26623,2.26513,2.26572,550500000.0
2005-02-09 05:15:00,2.26589,2.26618,2.26509,2.26536,534399999.0
2005-02-09 05:30:00,2.26582,2.26674,2.26525,2.26573,477500001.0
2005-02-09 05:45:00,2.26554,2.26695,2.26542,2.26614,463200000.0
2005-02-09 06:00:00,2.26604,2.26687,2.26541,2.26637,457200000.0
2005-02-09 06:15:00,2.26643,2.26687,2.26553,2.2663,504300001.0
2005-02-09 06:30:00,2.26659,2.2683,2.26604,2.26825,583700000.0
2005-02-09 06:45:00,2.26807,2.26875,2.26729,2.26759,555600000.0
2005-02-09 07:00:00,2.26747,2.26776,2.26626,2.2674,563900001.0
2005-02-09 07:15:00,2.26734,2.26793,2.26607,2.26643,571399999.0
2005-02-09 07:30:00,2.26678,2.2692,2.26583,2.26884,543000000.0
2005-02-09 07:45:00,2.2684,2.26917,2.26764,2.26817,641700000.0
2005-02-09 08:00:00,2.2684,2.26856,2.26691,2.26706,627200000.0
2005-02-09 08:15:00,2.26736,2.26767,2.26494,2.26517,600500001.0
2005-02-09 08:30:00,2.26574,2.26598,2.26431,2.26517,605600000.0
2005-02-09 08:45:00,2.26527,2.26555,2.26405,2.26472,534200000.0
2005-02-09 09:00:00,2.26474,2.26635,2.26435,2.2657,560700001.0
2005-02-09 09:15:00,2.26573,2.266,2.26352,2.26471,498600000.0
2005-02-09 09:30:00,2.26464,2.26541,2.26203,2.26232,549999998.0
2005-02-09 09:45:00,2.26242,2.26254,2.26058,2.26178,546600002.0
2005-02-09 10:00:00,2.2619,2.26223,2.25992,2.26189,598499999.0
2005-02-09 10:15:00,2.26202,2.2621,2.26002,2.26149,591100001.0
2005-02-09 10:30:00,2.26143,2.26391,2.26122,2.26309,605700001.0
2005-02-09 10:45:00,2.26336,2.26453,2.26267,2.2644,533800000.0
2005-02-09 11:00:00,2.26399,2.2646,2.26257,2.2634,552200000.0
2005-02-09 11:15:00,2.26413,2.26565,2.26147,2.26147,504399999.0
2005-02-09 11:30:00,2.2649,2.26974,2.2649,2.26854,664300003.0
2005-02-09 11:45:00,2.26855,2.27098,2.26794,2.27086,504199999.0
2005-02-09 12:00:00,2.27033,2.27143,2.26851,2.26922,582699998.0
2005-02-09 12:15:00,2.26924,2.26945,2.26814,2.26905,626300000.0
2005-02-09 12:30:00,2.26948,2.27119,2.26906,2.27031,652700000.0
2005-02-09 12:45:00,2.27064,2.27079,2.26863,2.26934,539200000.0
2005-02-09 13:00:00,2.26907,2.26999,2.2678,2.26837,519800000.0
2005-02-09 13:15:00,2.26836,2.26903,2.26741,2.26787,514200001.0
2005-02-09 13:30:00,2.26808,2.26871,2.26725,2.26802,655400000.0
2005-02-09 13:45:00,2.26762,2.26916,2.26709,2.26869,503100000.0
2005-02-09 14:00:00,2.26873,2.26989,2.26839,2.2688,519200000.0
2005-02-09 14:15:00,2.2687,2.27007,2.26796,2.26945,594100000.0
2005-02-09 14:30:00,2.26933,2.2701,2.26855,2.2694,554300000.0
2005-02-09 14:45:00,2.26917,2.27035,2.26874,2.26936,559000000.0
2005-02-09 15:00:00,2.26924,2.27066,2.26776,2.27048,492300000.0
2005-02-09 15:15:00,2.27048,2.27238,2.27002,2.27077,541300001.0
2005-02-09 15:30:00,2.27079,2.27111,2.26938,2.27102,602900001.0
2005-02-09 15:45:00,2.27116,2.27141,2.26992,2.27056,530600000.0
2005-02-09 16:00:00,2.27038,2.27079,2.26824,2.26908,498000000.0
2005-02-09 16:15:00,2.26945,2.26997,2.26768,2.26854,569800001.0
2005-02-09 16:30:00,2.26823,2.26853,2.26695,2.26776,561600000.0
2005-02-09 16:45:00,2.26777,2.26805,2.26622,2.26707,517699998.0
2005-02-09 17:00:00,2.26664,2.26664,2.26446,2.26592,621499998.0
2005-02-09 17:15:00,2.26565,2.26627,2.26516,2.2654,536000000.0
2005-02-09 17:30:00,2.26505,2.26532,2.26197,2.2628,666900001.0
2005-02-09 17:45:00,2.26271,2.26333,2.26117,2.26179,535500000.0
2005-02-09 18:00:00,2.26186,2.2627,2.261,2.26157,4365900001.0
2005-02-09 18:15:00,2.26188,2.26246,2.26067,2.26083,4043100002.0
2005-02-09 18:30:00,2.26103,2.26158,2.2588,2.25934,2453999998.0
2005-02-09 18:45:00,2.25941,2.26211,2.25917,2.2613,1684100001.0
2005-02-09 19:00:00,2.26122,2.26216,2.25956,2.26198,1525600001.0
2005-02-09 19:15:00,2.26188,2.26215,2.26048,2.2609,1434300001.0
2005-02-09 19:30:00,2.26067,2.26266,2.26067,2.26196,1325700001.0
2005-02-09 19:45:00,2.26201,2.26274,2.26102,2.26135,1131000002.0
2005-02-09 20:00:00,2.26126,2.26152,2.25891,2.25938,1063599999.0
2005-02-09 20:15:00,2.25947,2.25982,2.25789,2.25939,2141300001.0
2005-02-09 20:30:00,2.25933,2.26034,2.25885,2.26007,2319200001.0
2005-02-09 20:45:00,2.26008,2.26013,2.25866,2.25964,2417800000.0
2005-02-09 21:00:00,2.25948,2.26028,2.25876,2.25962,1657900002.0
2005-02-09 21:15:00,2.25927,2.26069,2.25918,2.26023,1571200002.0
2005-02-09 21:30:00,2.26009,2.26169,2.25919,2.26169,1088999999.0
2005-02-09 21:45:00,2.26178,2.26294,2.26123,2.26259,1065900000.0
2005-02-09 22:00:00,2.26245,2.26328,2.26137,2.26231,702400000.0
2005-02-09 22:15:00,2.2621,2.2627,2.26113,2.26113,979299999.0
2005-02-09 22:30:00,2.26175,2.2621,2.26036,2.2611,852499999.0
2005-02-09 22:45:00,2.26115,2.26133,2.26017,2.26089,726500000.0
2005-02-09 23:00:00,2.26079,2.26157,2.26053,2.26105,596299997.0
2005-02-09 23:15:00,2.26118,2.26155,2.25994,2.26091,521100000.0
2005-02-09 23:30:00,2.26081,2.26134,2.25959,2.26053,604900001.0
2005-02-09 23:45:00,2.26091,2.26129,2.25947,2.26054,533900000.0
2005-02-10 00:00:00,2.26069,2.26088,2.25966,2.26063,522400000.0
2005-02-10 00:15:00,2.26005,2.26096,2.25964,2.26011,506800000.0
2005-02-10 00:30:00,2.26007,2.26034,2.25906,2.26026,517200000.0
2005-02-10 00:45:00,2.25949,2.26057,2.2592,2.26015,459400001.0
2005-02-10 01:00:00,2.26039,2.26053,2.25931,2.25931,514500000.0
2005-02-10 01:15:00,2.25984,2.26101,2.25904,2.26057,448000000.0
2005-02-10 01:30:00,2.26071,2.26175,2.26049,2.26078,528000000.0
2005-02-10 01:45:00,2.26047,2.26182,2.26036,2.2612,506900000.0
2005-02-10 02:00:00,2.26123,2.26359,2.26094,2.26336,485000000.0
2005-02-10 02:15:00,2.26319,2.26418,2.26288,2.26324,509700000.0
2005-02-10 02:30:00,2.26313,2.26313,2.26083,2.2615,441699999.0
2005-02-10 02:45:00,2.26166,2.26417,2.26116,2.26374,465400000.0
2005-02-10 03:00:00,2.2634,2.26448,2.26271,2.26393,523400000.0
2005-02-10 03:15:00,2.26403,2.26495,2.26302,2.26391,559499999.0
2005-02-10 03:30:00,2.26376,2.2638,2.26147,2.26246,496400000.0
2005-02-10 03:45:00,2.26222,2.26453,2.26157,2.26241,584000000.0
2005-02-10 04:00:00,2.26236,2.26289,2.26171,2.26279,480700000.0
2005-02-10 04:15:00,2.26221,2.26278,2.26117,2.26231,500599999.0
2005-02-10 04:30:00,2.262,2.26225,2.26073,2.26171,499400000.0
2005-02-10 04:45:00,2.26164,2.26225,2.26094,2.26095,412499999.0
2005-02-10 05:00:00,2.26155,2.26241,2.2604,2.26241,586600000.0
2005-02-10 05:15:00,2.2621,2.26237,2.26064,2.26064,500800000.0
2005-02-10 05:30:00,2.26117,2.26228,2.26113,2.26213,563299999.0
2005-02-10 05:45:00,2.26222,2.26298,2.26115,2.262,466900000.0
2005-02-10 06:00:00,2.26146,2.26255,2.26106,2.2619,461300000.0
2005-02-10 06:15:00,2.26175,2.263,2.26125,2.26229,537300001.0
2005-02-10 06:30:00,2.26197,2.2632,2.26149,2.26263,565400001.0
2005-02-10 06:45:00,2.26303,2.26413,2.26239,2.26289,497000000.0
2005-02-10 07:00:00,2.26318,2.26407,2.26267,2.26365,568300000.0
2005-02-10 07:15:00,2.26369,2.26413,2.26275,2.26333,548600001.0
2005-02-10 07:30:00,2.26322,2.26454,2.26227,2.26422,452500000.0
2005-02-10 07:45:00,2.26314,2.26452,2.26314,2.26411,551600000.0
2005-02-10 08:00:00,2.26428,2.26428,2.26217,2.26328,576600001.0
2005-02-10 08:15:00,2.26363,2.26386,2.26255,2.26377,553500000.0
2005-02-10 08:30:00,2.26349,2.26391,2.26136,2.26136,500500000.0
2005-02-10 08:45:00,2.26115,2.26154,2.25899,2.25928,490100000.0
2005-02-10 09:00:00,2.25932,2.26087,2.2584,2.2597,524200001.0
2005-02-10 09:15:00,2.25963,2.26135,2.25882,2.26033,565600001.0
2005-02-10 09:30:00,2.26003,2.262,2.25993,2.26074,543400001.0
2005-02-10 09:45:00,2.26069,2.26162,2.2604,2.26066,601499999.0
2005-02-10 10:00:00,2.26054,2.26091,2.25913,2.25924,577200000.0
2005-02-10 10:15:00,2.25937,2.26045,2.25879,2.25935,580700000.0
2005-02-10 10:30:00,2.25925,2.26066,2.25883,2.26054,532100000.0
2005-02-10 10:45:00,2.26073,2.2615,2.26014,2.26127,586700000.0
2005-02-10 11:00:00,2.26114,2.26266,2.26114,2.26177,612600001.0
2005-02-10 11:15:00,2.26194,2.26212,2.26078,2.26177,606900000.0
2005-02-10 11:30:00,2.26178,2.26446,2.26164,2.26427,622900000.0
2005-02-10 11:45:00,2.26424,2.2648,2.26265,2.26326,550800000.0
2005-02-10 12:00:00,2.26313,2.26377,2.26247,2.26307,560900000.0
2005-02-10 12:15:00,2.26324,2.26405,2.26245,2.26256,556499999.0
2005-02-10 12:30:00,2.26229,2.26342,2.26181,2.26342,577300000.0
2005-02-10 12:45:00,2.26377,2.26416,2.26279,2.26411,622400000.0
2005-02-10 13:00:00,2.26402,2.2656,2.26344,2.26455,587100000.0
2005-02-10 13:15:00,2.26457,2.26509,2.26359,2.26405,617799999.0
2005-02-10 13:30:00,2.26424,2.26535,2.26377,2.26535,524400001.0
2005-02-10 13:45:00,2.26542,2.26646,2.26428,2.2652,530100001.0
2005-02-10 14:00:00,2.26487,2.26557,2.26379,2.26423,553500000.0
2005-02-10 14:15:00,2.26404,2.2642,2.26291,2.26385,567400000.0
2005-02-10 14:30:00,2.26369,2.26573,2.26337,2.26553,610300000.0
2005-02-10 14:45:00,2.26577,2.2665,2.26515,2.26615,542700000.0
2005-02-10 15:00:00,2.26592,2.26602,2.26344,2.26418,602900001.0
2005-02-10 15:15:00,2.26464,2.26568,2.26396,2.26485,592600000.0
2005-02-10 15:30:00,2.26497,2.26719,2.26282,2.26384,547700001.0
2005-02-10 15:45:00,2.2639,2.26404,2.26037,2.26104,553200000.0
2005-02-10 16:00:00,2.2613,2.26259,2.26041,2.26042,579700001.0
2005-02-10 16:15:00,2.2606,2.26223,2.25974,2.26071,525100001.0
2005-02-10 16:30:00,2.26069,2.26081,2.25757,2.25847,497000000.0
2005-02-10 16:45:00,2.25836,2.25935,2.25698,2.25888,548600001.0
2005-02-10 17:00:00,2.25907,2.25988,2.25796,2.25916,580800001.0
2005-02-10 17:15:00,2.25942,2.25983,2.25847,2.2586,606000000.0
2005-02-10 17:30:00,2.25832,2.26006,2.25787,2.25873,610700001.0
2005-02-10 17:45:00,2.25883,2.26022,2.25837,2.25924,487500002.0
2005-02-10 18:00:00,2.2592,2.26037,2.25761,2.2579,4470500000.0
2005-02-10 18:15:00,2.25779,2.25854,2.25668,2.25835,4005099995.0
2005-02-10 18:30:00,2.25859,2.26187,2.25849,2.26062,2579900000.0
2005-02-10 18:45:00,2.26071,2.26106,2.25929,2.26064,1535600000.0
2005-02-10 19:00:00,2.26048,2.26074,2.2585,2.25953,1578400001.0
2005-02-10 19:15:00,2.25941,2.25941,2.25572,2.25592,1522900001.0
2005-02-10 19:30:00,2.25612,2.25718,2.25601,2.25663,1307999999.0
2005-02-10 19:45:00,2.25657,2.25707,2.25409,2.25504,1248399998.0
2005-02-10 20:00:00,2.25497,2.25698,2.25399,2.2565,984100001.0
2005-02-10 20:15:00,2.25673,2.25747,2.25586,2.2569,2104299998.0
2005-02-10 20:30:00,2.25687,2.25795,2.25659,2.25722,2383000003.0
2005-02-10 20:45:00,2.25713,2.2574,2.25628,2.25644,2311000000.0
2005-02-10 21:00:00,2.25667,2.25723,2.2559,2.25639,1593300001.0
2005-02-10 21:15:00,2.25597,2.25708,2.25529,2.25678,1756499998.0
2005-02-10 21:30:00,2.25689,2.25694,2.25487,2.25535,1076499997.0
2005-02-10 21:45:00,2.25536,2.25572,2.25438,2.25487,1064800001.0
2005-02-10 22:00:00,2.25483,2.25697,2.25467,2.25666,833999999.0
2005-02-10 22:15:00,2.25652,2.25798,2.2559,2.25687,1044799998.0
2005-02-10 22:30:00,2.25703,2.25781,2.25649,2.25776,929700000.0
2005-02-10 22:45:00,2.25759,2.25802,2.25653,2.25775,656500000.0
2005-02-10 23:00:00,2.25768,2.25809,2.25704,2.25735,553900001.0
2005-02-10 23:15:00,2.25721,2.25758,2.25625,2.25731,507299998.0
2005-02-10 23:30:00,2.25732,2.25767,2.256,2.25725,537400000.0
2005-02-10 23:45:00,2.25759,2.25833,2.25702,2.25773,550000000.0
2005-02-11 00:00:00,2.25764,2.25984,2.25745,2.25892,562499998.0
2005-02-11 00:15:00,2.25917,2.25947,2.25847,2.25905,513399999.0
2005-02-11 00:30:00,2.25917,2.25964,2.2571,2.25801,535600001.0
2005-02-11 00:45:00,2.25769,2.25817,2.25666,2.25707,448800000.0
2005-02-11 01:00:00,2.25733,2.25782,2.25682,2.25692,501899999.0
2005-02-11 01:15:00,2.25723,2.25753,2.25653,2.25739,384900000.0
2005-02-11 01:30:00,2.25723,2.25723,2.25442,2.25507,525200001.0
2005-02-11 01:45:00,2.25473,2.25592,2.25459,2.25512,515600001.0
2005-02-11 02:00:00,2.25522,2.25606,2.255,2.25547,525800000.0
2005-02-11 02:15:00,2.25552,2.25637,2.25514,2.25566,539599999.0
2005-02-11 02:30:00,2.25566,2.25691,2.255,2.2567,491800000.0
2005-02-11 02:45:00,2.25677,2.25782,2.25627,2.25643,489800001.0
2005-02-11 03:00:00,2.25627,2.2567,2.25469,2.25497,535499999.0
2005-02-11 03:15:00,2.25466,2.25607,2.25371,2.25536,550300001.0
2005-02-11 03:30:00,2.25505,2.25541,2.25425,2.25454,467100000.0
2005-02-11 03:45:00,2.25462,2.25636,2.25426,2.25622,529300000.0
2005-02-11 04:00:00,2.2562,2.25663,2.25516,2.25653,575499999.0
2005-02-11 04:15:00,2.25617,2.25619,2.25458,2.25486,474800001.0
2005-02-11 04:30:00,2.25517,2.25573,2.25451,2.2556,578700000.0
2005-02-11 04:45:00,2.25542,2.25604,2.25465,2.25485,502900000.0
2005-02-11 05:00:00,2.25503,2.25576,2.25439,2.25495,474300000.0
2005-02-11 05:15:00,2.2552,2.2557,2.25426,2.25496,484400000.0
2005-02-11 05:30:00,2.25506,2.25578,2.25447,2.25532,455700001.0
2005-02-11 05:45:00,2.25518,2.25563,2.25431,2.25527,499500000.0
2005-02-11 06:00:00,2.2546,2.25601,2.2546,2.25533,565200000.0
2005-02-11 06:15:00,2.25548,2.25629,2.25481,2.25588,457700000.0
2005-02-11 06:30:00,2.2556,2.25593,2.25488,2.25507,563700001.0
2005-02-11 06:45:00,2.25481,2.2557,2.25429,2.25475,534700000.0
2005-02-11 07:00:00,2.25478,2.25561,2.25441,2.25517,541300000.0
2005-02-11 07:15:00,2.25521,2.25559,2.25458,2.25511,540699999.0
2005-02-11 07:30:00,2.25542,2.25599,2.25485,2.25595,436500000.0
2005-02-11 07:45:00,2.25572,2.25615,2.25534,2.25565,531399999.0
2005-02-11 08:00:00,2.25594,2.25714,2.2556,2.25575,550100000.0
2005-02-11 08:15:00,2.25633,2.25745,2.25586,2.25678,469300000.0
2005-02-11 08:30:00,2.25688,2.25757,2.25655,2.25698,497900000.0
2005-02-11 08:45:00,2.25692,2.25695,2.25551,2.256,601400000.0
2005-02-11 09:00:00,2.25611,2.25708,2.25543,2.2564,545100001.0
2005-02-11 09:15:00,2.25624,2.25654,2.255,2.25628,536600000.0
2005-02-11 09:30:00,2.25611,2.25753,2.25602,2.25651,572600000.0
2005-02-11 09:45:00,2.25667,2.25794,2.25634,2.2579,518500000.0
2005-02-11 10:00:00,2.25784,2.25975,2.25695,2.25948,552100000.0
2005-02-11 10:15:00,2.2596,2.26057,2.25882,2.25938,613900000.0
2005-02-11 10:30:00,2.2592,2.26151,2.25856,2.26084,561500000.0
2005-02-11 10:45:00,2.26082,2.26122,2.25957,2.25999,538900000.0
2005-02-11 11:00:00,2.26003,2.26004,2.25871,2.25897,476300000.0
2005-02-11 11:15:00,2.25899,2.25978,2.25868,2.25915,537900001.0
2005-02-11 11:30:00,2.25915,2.26023,2.25871,2.2598,583999999.0
2005-02-11 11:45:00,2.2596,2.2613,2.25904,2.26127,578700000.0
2005-02-11 12:00:00,2.26078,2.26133,2.25781,2.25792,487000000.0
2005-02-11 12:15:00,2.25787,2.25796,2.25621,2.25665,570800001.0
2005-02-11 12:30:00,2.25666,2.25734,2.25607,2.25611,662300000.0
2005-02-11 12:45:00,2.25631,2.25651,2.25405,2.25405,594400001.0
2005-02-11 13:00:00,2.25431,2.25511,2.2535,2.25395,594600002.0
2005-02-11 13:15:00,2.25362,2.25476,2.25301,2.25381,550400000.0
2005-02-11 13:30:00,2.25394,2.25442,2.25317,2.25396,636200002.0
2005-02-11 13:45:00,2.25392,2.25538,2.25387,2.25398,601300000.0
2005-02-11 14:00:00,2.25387,2.25436,2.25132,2.25193,568400001.0
2005-02-11 14:15:00,2.25208,2.25285,2.25131,2.25196,545800001.0
2005-02-11 14:30:00,2.25185,2.25371,2.25109,2.25299,520900000.0
2005-02-11 14:45:00,2.25287,2.25452,2.25277,2.25343,545300000.0
2005-02-11 15:00:00,2.25367,2.25479,2.25288,2.2545,569600000.0
2005-02-11 15:15:00,2.25428,2.25472,2.2537,2.25451,532500000.0
2005-02-11 15:30:00,2.25453,2.25572,2.2541,2.25521,563200000.0
2005-02-11 15:45:00,2.25517,2.25657,2.25517,2.25607,583299999.0
2005-02-11 16:00:00,2.25588,2.25596,2.25381,2.25407,580100000.0
2005-02-11 16:15:00,2.25433,2.25472,2.25368,2.25418,461000001.0
2005-02-11 16:30:00,2.25418,2.25482,2.25369,2.25412,542900000.0
2005-02-11 16:45:00,2.25421,2.25478,2.25367,2.25421,539700000.0
2005-02-11 17:00:00,2.25394,2.25448,2.2508,2.25107,540900001.0
2005-02-11 17:15:00,2.25101,2.2527,2.25101,2.25125,499700000.0
2005-02-11 17:30:00,2.25136,2.25292,2.25055,2.25125,569700002.0
2005-02-11 17:45:00,2.25131,2.2529,2.25131,2.25224,609400000.0
2005-02-11 18:00:00,2.25254,2.2531,2.25119,2.25155,4429600002.0
2005-02-11 18:15:00,2.2518,2.25309,2.25153,2.25277,4007100002.0
2005-02-11 18:30:00,2.25278,2.25457,2.25243,2.2534,2418799999.0
2005-02-11 18:45:00,2.25347,2.25629,2.2528,2.25608,1654600000.0
2005-02-11 19:00:00,2.25611,2.25768,2.25586,2.25636,1618899999.0
2005-02-11 19:15:00,2.25642,2.25702,2.25535,2.2567,1471800001.0
2005-02-11 19:30:00,2.2565,2.25739,2.25573,2.25654,1480300000.0
2005-02-11 19:45:00,2.25638,2.25949,2.25619,2.25906,1154300000.0
2005-02-11 20:00:00,2.25903,2.26092,2.25763,2.25767,1020699999.0
2005-02-11 20:15:00,2.25766,2.25813,2.25619,2.25808,1975799999.0
2005-02-11 20:30:00,2.25789,2.25875,2.25696,2.25696,2171699999.0
2005-02-11 20:45:00,2.25755,2.25903,2.25659,2.2585,2475299997.0
2005-02-11 21:00:00,2.25862,2.25871,2.25697,2.25714,1635200000.0
2005-02-11 21:15:00,2.25752,2.25808,2.25678,2.25764,1711600001.0
2005-02-11 21:30:00,2.25747,2.25896,2.25627,2.25886,1018900000.0
2005-02-11 21:45:00,2.25892,2.2596,2.25842,2.259,1064200000.0
2005-02-11 22:00:00,2.25872,2.25995,2.25842,2.25952,812000001.0
2005-02-11 22:15:00,2.25985,2.25985,2.25824,2.25824,890100000.0
2005-02-11 22:30:00,2.25901,2.26042,2.25852,2.2604,751000000.0
2005-02-11 22:45:00,2.26044,2.26102,2.25967,2.26042,811500001.0
2005-02-11 23:00:00,2.26062,2.26162,2.26002,2.26002,506100000.0
2005-02-11 23:15:00,2.26034,2.261,2.25976,2.261,476900000.0
2005-02-11 23:30:00,2.2603,2.26115,2.25993,2.26115,471400000.0
2005-02-11 23:45:00,2.26115,2.26189,2.26059,2.26189,620099999.0
2005-02-14 00:00:00,2.26012,2.26024,2.25905,2.26012,468300000.0
2005-02-14 00:15:00,2.26001,2.26051,2.25878,2.25911,461900000.0
2005-02-14 00:30:00,2.25891,2.25976,2.25883,2.25936,486200000.0
2005-02-14 00:45:00,2.25945,2.26018,2.25929,2.26,461200000.0
2005-02-14 01:00:00,2.25957,2.2606,2.25957,2.26016,526100001.0
2005-02-14 01:15:00,2.26043,2.26079,2.25968,2.26004,538100001.0
2005-02-14 01:30:00,2.25992,2.26022,2.25934,2.25983,567000000.0
2005-02-14 01:45:00,2.25976,2.25978,2.25836,2.25864,572500000.0
2005-02-14 02:00:00,2.25865,2.25906,2.25525,2.25655,645100001.0
2005-02-14 02:15:00,2.2566,2.25888,2.25637,2.25858,563000000.0
2005-02-14 02:30:00,2.2588,2.25924,2.25787,2.25878,558400001.0
2005-02-14 02:45:00,2.25869,2.26017,2.25863,2.259,549099999.0
2005-02-14 03:00:00,2.25868,2.26004,2.25447,2.25531,665699998.0
2005-02-14 03:15:00,2.25504,2.25733,2.25489,2.25595,499000000.0
2005-02-14 03:30:00,2.25605,2.25718,2.25314,2.25362,562000000.0
2005-02-14 03:45:00,2.25347,2.25386,2.2523,2.25271,590599999.0
2005-02-14 04:00:00,2.25277,2.25411,2.25211,2.25292,574000000.0
2005-02-14 04:15:00,2.25302,2.25437,2.2526,2.25387,568099999.0
2005-02-14 04:30:00,2.25421,2.25534,2.25368,2.25449,615999998.0
2005-02-14 04:45:00,2.25468,2.25499,2.25365,2.25421,507700000.0
2005-02-14 05:00:00,2.25399,2.25475,2.25358,2.25404,600800000.0
2005-02-14 05:15:00,2.25423,2.25423,2.25313,2.25416,581800001.0
2005-02-14 05:30:00,2.25368,2.25453,2.25343,2.25409,528600000.0
2005-02-14 05:45:00,2.2539,2.2551,2.25371,2.25507,524499999.0
2005-02-14 06:00:00,2.25449,2.25541,2.25403,2.25444,545300001.0
2005-02-14 06:15:00,2.25464,2.25646,2.25447,2.25582,572600000.0
2005-02-14 06:30:00,2.25593,2.25686,2.25493,2.25557,524100000.0
2005-02-14 06:45:00,2.25537,2.25564,2.25462,2.2554,539300000.0
2005-02-14 07:00:00,2.25557,2.25563,2.25427,2.25427,501000000.0
2005-02-14 07:15:00,2.25448,2.25486,2.25381,2.25422,582799999.0
2005-02-14 07:30:00,2.25419,2.25448,2.25218,2.25238,558500000.0
2005-02-14 07:45:00,2.25233,2.25421,2.25222,2.25399,558100000.0
2005-02-14 08:00:00,2.25391,2.25445,2.25294,2.2531,548399999.0
2005-02-14 08:15:00,2.25329,2.25469,2.25257,2.25457,486500000.0
2005-02-14 08:30:00,2.25452,2.25517,2.25382,2.25408,572100000.0
2005-02-14 08:45:00,2.25399,2.25423,2.25219,2.25397,563300000.0
2005-02-14 09:00:00,2.25357,2.25476,2.25299,2.2539,517400000.0
2005-02-14 09:15:00,2.25418,2.25498,2.25344,2.25434,504100001.0
2005-02-14 09:30:00,2.25368,2.2556,2.25352,2.2553,500600000.0
2005-02-14 09:45:00,2.25519,2.2554,2.25304,2.2537,570399999.0
2005-02-14 10:00:00,2.25356,2.25515,2.25322,2.25419,522100001.0
2005-02-14 10:15:00,2.2542,2.25427,2.25219,2.25295,539700000.0
2005-02-14 10:30:00,2.25264,2.25467,2.25209,2.25418,595700000.0
2005-02-14 10:45:00,2.25449,2.25477,2.25331,2.25381,594200000.0
2005-02-14 11:00:00,2.25376,2.25432,2.25262,2.25329,533800000.0
2005-02-14 11:15:00,2.25325,2.25453,2.25241,2.25315,522000000.0
2005-02-14 11:30:00,2.25267,2.25433,2.25179,2.25335,584000000.0
2005-02-14 11:45:00,2.25364,2.25619,2.25346,2.25555,554600000.0
2005-02-14 12:00:00,2.25618,2.25755,2.25605,2.25715,565799999.0
2005-02-14 12:15:00,2.25713,2.25788,2.25676,2.25715,604699999.0
2005-02-14 12:30:00,2.2574,2.25915,2.25707,2.25859,533399999.0
2005-02-14 12:45:00,2.25853,2.2589,2.2577,2.2582,566200000.0
2005-02-14 13:00:00,2.25831,2.25994,2.25769,2.25988,536300000.0
2005-02-14 13:15:00,2.25992,2.26046,2.2594,2.26033,562799998.0
2005-02-14 13:30:00,2.26034,2.26057,2.25798,2.25827,573200000.0
2005-02-14 13:45:00,2.25807,2.26068,2.25801,2.26046,530600000.0
2005-02-14 14:00:00,2.26027,2.26244,2.26003,2.26237,572099998.0
2005-02-14 14:15:00,2.26237,2.26246,2.2611,2.2611,554200000.0
2005-02-14 14:30:00,2.26124,2.26163,2.26011,2.26111,557700000.0
2005-02-14 14:45:00,2.26106,2.26127,2.26029,2.26076,568499999.0
2005-02-14 15:00:00,2.26023,2.26144,2.25949,2.26098,477300000.0
2005-02-14 15:15:00,2.26118,2.26326,2.26095,2.26308,561600000.0
2005-02-14 15:30:00,2.26292,2.26336,2.26131,2.26142,610400000.0
2005-02-14 15:45:00,2.26141,2.26236,2.26108,2.2614,517100000.0
2005-02-14 16:00:00,2.26156,2.26333,2.26081,2.26315,555400000.0
2005-02-14 16:15:00,2.26311,2.264,2.26262,2.26338,544300000.0
2005-02-14 16:30:00,2.26331,2.26439,2.26317,2.26439,459699999.0
2005-02-14 16:45:00,2.26473,2.26565,2.26319,2.26394,570599999.0
2005-02-14 17:00:00,2.26391,2.26503,2.26298,2.26341,561700000.0
2005-02-14 17:15:00,2.2631,2.2646,2.26306,2.26389,531800000.0
2005-02-14 17:30:00,2.26406,2.26431,2.26216,2.26261,551800000.0
2005-02-14 17:45:00,2.26252,2.26314,2.26156,2.26163,536300000.0
2005-02-14 18:00:00,2.26186,2.26366,2.26165,2.2624,4266600001.0
2005-02-14 18:15:00,2.26245,2.26347,2.26151,2.26238,3947900004.0
2005-02-14 18:30:00,2.26246,2.26364,2.26226,2.26247,2508099998.0
2005-02-14 18:45:00,2.26263,2.26515,2.26255,2.26477,1525300000.0
2005-02-14 19:00:00,2.26473,2.26571,2.26434,2.2652,1554300001.0
2005-02-14 19:15:00,2.26498,2.26545,2.264,2.26433,1509999999.0
2005-02-14 19:30:00,2.26441,2.26458,2.26307,2.26345,1381700000.0
2005-02-14 19:45:00,2.26346,2.26443,2.26314,2.26385,1093200000.0
2005-02-14 20:00:00,2.26381,2.26424,2.26336,2.26395,1052199999.0
2005-02-14 20:15:00,2.26402,2.26451,2.26293,2.26306,1997600000.0
2005-02-14 20:30:00,2.26298,2.2635,2.26199,2.26312,2132700000.0
2005-02-14 20:45:00,2.26313,2.26371,2.26198,2.26297,2318900000.0
2005-02-14 21:00:00,2.26301,2.26321,2.26178,2.26263,1545599998.0
2005-02-14 21:15:00,2.26266,2.26307,2.2618,2.26237,1629600002.0
2005-02-14 21:30:00,2.2623,2.2639,2.26181,2.26345,1070200001.0
2005-02-14 21:45:00,2.26366,2.26383,2.26283,2.26383,1105800000.0
2005-02-14 22:00:00,2.26389,2.26435,2.26302,2.2633,763200000.0
2005-02-14 22:15:00,2.26283,2.26355,2.26226,2.2627,971800001.0
2005-02-14 22:30:00,2.26257,2.26406,2.26248,2.26375,820599998.0
2005-02-14 22:45:00,2.2638,2.26435,2.26322,2.264,822500000.0
2005-02-14 23:00:00,2.26412,2.26445,2.2635,2.2635,540800001.0
2005-02-14 23:15:00,2.26372,2.26403,2.26194,2.26275,511300000.0
2005-02-14 23:30:00,2.26256,2.2626,2.26124,2.26126,468099999.0
2005-02-14 23:45:00,2.26174,2.26191,2.2605,2.261,536300000.0
2005-02-15 00:00:00,2.26085,2.26159,2.26027,2.26037,554099999.0
2005-02-15 00:15:00,2.26072,2.26145,2.25996,2.26095,597200000.0
2005-02-15 00:30:00,2.2606,2.26139,2.26033,2.26063,563500001.0
2005-02-15 00:45:00,2.2608,2.26174,2.26061,2.26142,541000000.0
2005-02-15 01:00:00,2.2611,2.26188,2.26062,2.26183,529400000.0
2005-02-15 01:15:00,2.26178,2.26194,2.26103,2.26152,594900001.0
2005-02-15 01:30:00,2.26145,2.26176,2.26034,2.26099,639900003.0
2005-02-15 01:45:00,2.26096,2.26144,2.25956,2.26023,488100000.0
2005-02-15 02:00:00,2.26036,2.26158,2.2602,2.26119,620100000.0
2005-02-15 02:15:00,2.26115,2.26213,2.26088,2.26169,495400000.0
2005-02-15 02:30:00,2.262,2.26207,2.26049,2.26133,607499999.0
2005-02-15 02:45:00,2.26152,2.26157,2.26037,2.26055,573399999.0
2005-02-15 03:00:00,2.26037,2.26132,2.26022,2.2609,523400000.0
2005-02-15 03:15:00,2.26082,2.26139,2.26013,2.26109,587800001.0
2005-02-15 03:30:00,2.2612,2.26151,2.26033,2.26105,641100000.0
2005-02-15 03:45:00,2.2606,2.26211,2.2606,2.26211,564600000.0
2005-02-15 04:00:00,2.26213,2.26233,2.26074,2.26093,538500000.0
2005-02-15 04:15:00,2.26125,2.26192,2.26047,2.26074,565000001.0
2005-02-15 04:30:00,2.26064,2.26124,2.26042,2.26061,589600000.0
2005-02-15 04:45:00,2.26065,2.26132,2.26011,2.26101,530900000.0
2005-02-15 05:00:00,2.26094,2.26115,2.26003,2.26069,505600001.0
2005-02-15 05:15:00,2.26087,2.26131,2.26007,2.26077,534900001.0
2005-02-15 05:30:00,2.26115,2.26136,2.26002,2.2602,494499998.0
2005-02-15 05:45:00,2.26033,2.26153,2.26027,2.26127,498400001.0
2005-02-15 06:00:00,2.26134,2.26183,2.26063,2.26124,531100000.0
2005-02-15 06:15:00,2.26119,2.26199,2.26043,2.26124,444300000.0
2005-02-15 06:30:00,2.26142,2.26196,2.26036,2.26074,541300000.0
2005-02-15 06:45:00,2.26026,2.26168,2.26026,2.26161,512799998.0
2005-02-15 07:00:00,2.26138,2.26177,2.26076,2.2615,573399999.0
2005-02-15 07:15:00,2.26129,2.26159,2.26051,2.26082,557400000.0
2005-02-15 07:30:00,2.26115,2.26115,2.26027,2.26066,482499999.0
2005-02-15 07:45:00,2.26107,2.26154,2.2606,2.26115,493600000.0
2005-02-15 08:00:00,2.26139,2.26173,2.26053,2.26114,612199999.0
2005-02-15 08:15:00,2.26132,2.2616,2.2606,2.26146,490600000.0
2005-02-15 08:30:00,2.26134,2.26157,2.26024,2.26056,572000000.0
2005-02-15 08:45:00,2.26051,2.26139,2.26,2.26085,534600000.0
2005-02-15 09:00:00,2.26097,2.26201,2.25986,2.26001,504200000.0
2005-02-15 09:15:00,2.2599,2.26053,2.2594,2.26035,515200000.0
2005-02-15 09:30:00,2.26004,2.2614,2.25934,2.25968,608499999.0
2005-02-15 09:45:00,2.25934,2.26025,2.25908,2.25984,503000000.0
2005-02-15 10:00:00,2.25947,2.2606,2.25903,2.26013,574800002.0
2005-02-15 10:15:00,2.26052,2.26053,2.25896,2.25911,495400000.0
2005-02-15 10:30:00,2.25886,2.2592,2.25761,2.25814,616100000.0
2005-02-15 10:45:00,2.25821,2.25847,2.25722,2.25722,587299999.0
2005-02-15 11:00:00,2.257,2.25786,2.2554,2.25623,519400000.0
2005-02-15 11:15:00,2.25585,2.25603,2.25407,2.25502,523300000.0
2005-02-15 11:30:00,2.2548,2.25682,2.25347,2.25446,611200000.0
2005-02-15 11:45:00,2.25434,2.2563,2.2539,2.25543,529500000.0
2005-02-15 12:00:00,2.25537,2.25586,2.25374,2.25379,649700000.0
2005-02-15 12:15:00,2.25374,2.2558,2.25344,2.25549,570700003.0
2005-02-15 12:30:00,2.25544,2.25651,2.25491,2.25604,578400000.0
2005-02-15 12:45:00,2.25559,2.2564,2.25481,2.25513,581400001.0
2005-02-15 13:00:00,2.25516,2.25601,2.25436,2.25494,518600000.0
2005-02-15 13:15:00,2.25464,2.25525,2.25319,2.25335,520800000.0
2005-02-15 13:30:00,2.25348,2.25357,2.2516,2.25214,644700001.0
2005-02-15 13:45:00,2.25216,2.25412,2.25158,2.25399,555100000.0
2005-02-15 14:00:00,2.2539,2.25529,2.25384,2.25456,488100000.0
2005-02-15 14:15:00,2.25446,2.25463,2.25283,2.25318,552400000.0
2005-02-15 14:30:00,2.2535,2.25386,2.25287,2.25366,550900001.0
2005-02-15 14:45:00,2.25364,2.25417,2.25209,2.25368,501600000.0
2005-02-15 15:00:00,2.25345,2.25368,2.25159,2.25183,514200000.0
2005-02-15 15:15:00,2.25176,2.25357,2.25029,2.25232,558300000.0
2005-02-15 15:30:00,2.2524,2.25313,2.2513,2.25141,523300000.0
2005-02-15 15:45:00,2.25122,2.25213,2.25073,2.25174,583700000.0
2005-02-15 16:00:00,2.2518,2.25345,2.25032,2.2507,646300000.0
2005-02-15 16:15:00,2.25063,2.25172,2.25054,2.25117,576900000.0
2005-02-15 16:30:00,2.25111,2.25225,2.25092,2.25204,546800001.0
2005-02-15 16:45:00,2.25194,2.2538,2.25168,2.25359,591099999.0
2005-02-15 17:00:00,2.25336,2.25356,2.25189,2.2533,572600000.0
2005-02-15 17:15:00,2.25318,2.25341,2.25207,2.25275,559300000.0
2005-02-15 17:30:00,2.25289,2.25454,2.25236,2.25354,515600000.0
2005-02-15 17:45:00,2.25386,2.25551,2.25376,2.25551,519500000.0
2005-02-15 18:00:00,2.25558,2.25653,2.25498,2.25548,4352899999.0
2005-02-15 18:15:00,2.2555,2.25581,2.25246,2.25297,4099100002.0
2005-02-15 18:30:00,2.25272,2.2538,2.25207,2.2537,2653400004.0
2005-02-15 18:45:00,2.25386,2.25654,2.25335,2.25635,1621000000.0
2005-02-15 19:00:00,2.25612,2.25642,2.25453,2.25477,1702799998.0
2005-02-15 19:15:00,2.25503,2.25527,2.25376,2.25463,1447199999.0
2005-02-15 19:30:00,2.25495,2.25576,2.25461,2.25576,1324799999.0
2005-02-15 19:45:00,2.25606,2.25676,2.25184,2.25272,1153400000.0
2005-02-15 20:00:00,2.25278,2.25445,2.2523,2.2541,983199999.0
2005-02-15 20:15:00,2.25422,2.25495,2.25338,2.25412,1977599998.0
2005-02-15 20:30:00,2.25407,2.25476,2.25355,2.25423,2304500002.0
2005-02-15 20:45:00,2.25454,2.25549,2.25399,2.25499,2409899999.0
2005-02-15 21:00:00,2.25507,2.25538,2.25353,2.25426,1512999998.0
2005-02-15 21:15:00,2.25429,2.25562,2.25386,2.25511,1685399999.0
2005-02-15 21:30:00,2.25505,2.2553,2.25418,2.25435,1094100002.0
2005-02-15 21:45:00,2.25467,2.25612,2.25437,2.25536,1059400000.0
2005-02-15 22:00:00,2.25525,2.25533,2.25403,2.25434,688500000.0
2005-02-15 22:15:00,2.25424,2.25735,2.25414,2.25683,970299999.0
2005-02-15 22:30:00,2.25692,2.25777,2.25682,2.25762,830700000.0
2005-02-15 22:45:00,2.25751,2.25777,2.25694,2.25725,709399999.0
2005-02-15 23:00:00,2.25729,2.25796,2.25708,2.25754,494400000.0
2005-02-15 23:15:00,2.25751,2.25814,2.25736,2.25769,505400000.0
2005-02-15 23:30:00,2.25755,2.25793,2.25703,2.25739,608200001.0
2005-02-15 23:45:00,2.25723,2.25804,2.25637,2.25642,521900000.0
2005-02-16 00:00:00,2.25641,2.25697,2.2558,2.2558,507500000.0
2005-02-16 00:15:00,2.25566,2.25652,2.2541,2.25436,573200000.0
2005-02-16 00:30:00,2.25467,2.25467,2.25322,2.25422,503800001.0
2005-02-16 00:45:00,2.25367,2.25534,2.25333,2.25416,492799999.0
2005-02-16 01:00:00,2.25417,2.25487,2.25379,2.25397,550600001.0
2005-02-16 01:15:00,2.25439,2.25459,2.25208,2.25246,608500001.0
2005-02-16 01:30:00,2.25228,2.25321,2.25151,2.25321,528600000.0
2005-02-16 01:45:00,2.2531,2.25366,2.25237,2.25332,520500000.0
2005-02-16 02:00:00,2.25333,2.25361,2.25135,2.25234,605900000.0
2005-02-16 02:15:00,2.25241,2.2536,2.25218,2.25299,602700000.0
2005-02-16 02:30:00,2.25244,2.25379,2.25226,2.25379,507399998.0
2005-02-16 02:45:00,2.25346,2.25386,2.25254,2.25358,471400000.0
2005-02-16 03:00:00,2.25343,2.25458,2.25312,2.25418,580100000.0
2005-02-16 03:15:00,2.25399,2.25468,2.25341,2.25425,515100000.0
2005-02-16 03:30:00,2.25454,2.25466,2.25357,2.25398,489399999.0
2005-02-16 03:45:00,2.25386,2.25441,2.2529,2.25355,500300000.0
2005-02-16 04:00:00,2.25373,2.25401,2.2531,2.25353,543700000.0
2005-02-16 04:15:00,2.25315,2.25505,2.25286,2.25472,525400001.0
2005-02-16 04:30:00,2.25484,2.25561,2.25446,2.25484,531900000.0
2005-02-16 04:45:00,2.25497,2.25513,2.25403,2.25428,561000000.0
2005-02-16 05:00:00,2.25427,2.25537,2.25423,2.2544,528400001.0
2005-02-16 05:15:00,2.25449,2.25537,2.25406,2.25519,458500000.0
2005-02-16 05:30:00,2.25521,2.25595,2.25449,2.25457,566600001.0
2005-02-16 05:45:00,2.25473,2.25533,2.25432,2.25493,515000000.0
2005-02-16 06:00:00,2.25491,2.25515,2.25379,2.25486,458000000.0
2005-02-16 06:15:00,2.25483,2.25528,2.2543,2.25441,557000001.0
2005-02-16 06:30:00,2.2545,2.25543,2.25416,2.25416,576600001.0
2005-02-16 06:45:00,2.25447,2.2552,2.25419,2.25447,497200000.0
2005-02-16 07:00:00,2.25407,2.25466,2.25347,2.25377,597200001.0
2005-02-16 07:15:00,2.25365,2.25435,2.2518,2.25243,592199999.0
2005-02-16 07:30:00,2.25248,2.25429,2.25233,2.25388,525700001.0
2005-02-16 07:45:00,2.25403,2.25517,2.25245,2.25328,541700000.0
2005-02-16 08:00:00,2.25296,2.25367,2.25256,2.25312,656600000.0
2005-02-16 08:15:00,2.25324,2.25351,2.25165,2.25238,533100000.0
2005-02-16 08:30:00,2.25227,2.25267,2.25076,2.25172,574500000.0
2005-02-16 08:45:00,2.25189,2.25242,2.25054,2.25133,575800000.0
2005-02-16 09:00:00,2.25108,2.25221,2.25006,2.25043,528400000.0
2005-02-16 09:15:00,2.25019,2.25024,2.24874,2.2498,617800001.0
2005-02-16 09:30:00,2.24951,2.25162,2.24951,2.25089,507700001.0
2005-02-16 09:45:00,2.25102,2.25126,2.24894,2.25034,500500001.0
2005-02-16 10:00:00,2.25011,2.25027,2.24839,2.2492,598899999.0
2005-02-16 10:15:00,2.24917,2.24978,2.24822,2.24898,609500000.0
2005-02-16 10:30:00,2.24872,2.24996,2.24839,2.24904,618800000.0
2005-02-16 10:45:00,2.24908,2.25108,2.24908,2.25033,613299997.0
2005-02-16 11:00:00,2.24998,2.25042,2.24685,2.24781,569300000.0
2005-02-16 11:15:00,2.24772,2.24812,2.24645,2.24657,590200000.0
2005-02-16 11:30:00,2.24725,2.24994,2.24711,2.24955,643099997.0
2005-02-16 11:45:00,2.24934,2.24962,2.24837,2.24872,506500001.0
2005-02-16 12:00:00,2.24928,2.24973,2.24815,2.24857,529700000.0
2005-02-16 12:15:00,2.24867,2.25004,2.24794,2.24837,663600001.0
2005-02-16 12:30:00,2.24825,2.24873,2.2418,2.24196,541800000.0
2005-02-16 12:45:00,2.24202,2.24315,2.24114,2.2427,575499999.0
2005-02-16 13:00:00,2.24196,2.24304,2.2405,2.24165,540400000.0
2005-02-16 13:15:00,2.24132,2.24183,2.23812,2.23842,563300000.0
2005-02-16 13:30:00,2.23827,2.23929,2.23659,2.23797,586000000.0
2005-02-16 13:45:00,2.23796,2.23822,2.23629,2.23758,577500000.0
2005-02-16 14:00:00,2.23732,2.23847,2.23732,2.23801,504800000.0
2005-02-16 14:15:00,2.23795,2.23926,2.23771,2.239,583000001.0
2005-02-16 14:30:00,2.23908,2.2399,2.23788,2.23919,540900000.0
2005-02-16 14:45:00,2.23899,2.24012,2.23802,2.23857,564500000.0
2005-02-16 15:00:00,2.23858,2.23907,2.23619,2.237,522700000.0
2005-02-16 15:15:00,2.23696,2.23811,2.23112,2.2313,576600000.0
2005-02-16 15:30:00,2.23233,2.23396,2.23167,2.23211,485300000.0
2005-02-16 15:45:00,2.23239,2.2356,2.23183,2.23524,527400000.0
2005-02-16 16:00:00,2.23544,2.23771,2.23533,2.2358,555999999.0
2005-02-16 16:15:00,2.23574,2.23764,2.23543,2.23688,520600000.0
2005-02-16 16:30:00,2.23658,2.23673,2.23454,2.23533,511300000.0
2005-02-16 16:45:00,2.23513,2.23564,2.2345,2.2348,651000001.0
2005-02-16 17:00:00,2.23508,2.23634,2.23326,2.23398,586000001.0
2005-02-16 17:15:00,2.23355,2.23794,2.23327,2.23744,662000001.0
2005-02-16 17:30:00,2.23717,2.24085,2.23701,2.24045,587100000.0
2005-02-16 17:45:00,2.24038,2.24236,2.23913,2.23936,559000000.0
2005-02-16 18:00:00,2.23906,2.24018,2.2361,2.23712,4210099999.0
2005-02-16 18:15:00,2.23697,2.23752,2.23623,2.23698,3893700001.0
2005-02-16 18:30:00,2.23695,2.23806,2.23535,2.23769,2611499994.0
2005-02-16 18:45:00,2.23751,2.23784,2.23608,2.23688,1669900000.0
2005-02-16 19:00:00,2.23672,2.23731,2.23585,2.2363,1527100001.0
2005-02-16 19:15:00,2.23645,2.23717,2.23532,2.23613,1442800000.0
2005-02-16 19:30:00,2.23619,2.23652,2.23512,2.23543,1452400000.0
2005-02-16 19:45:00,2.23547,2.23591,2.2343,2.23483,1142800000.0
2005-02-16 20:00:00,2.23461,2.23541,2.23339,2.2334,1036800000.0
2005-02-16 20:15:00,2.23344,2.23527,2.23322,2.23478,1963999999.0
2005-02-16 20:30:00,2.23529,2.23823,2.23513,2.23798,2184400000.0
2005-02-16 20:45:00,2.23807,2.23828,2.23709,2.23766,2379400000.0
2005-02-16 21:00:00,2.23764,2.23795,2.23666,2.2368,1536900000.0
2005-02-16 21:15:00,2.23691,2.23791,2.23668,2.23747,1790199998.0
2005-02-16 21:30:00,2.23753,2.23772,2.23541,2.23554,1133500002.0
2005-02-16 21:45:00,2.23552,2.23749,2.23515,2.23727,1093299999.0
2005-02-16 22:00:00,2.23724,2.23877,2.23669,2.23754,789299999.0
2005-02-16 22:15:00,2.23766,2.23835,2.2372,2.23797,1042200003.0
2005-02-16 22:30:00,2.23791,2.23836,2.23704,2.23713,799600000.0
2005-02-16 22:45:00,2.23754,2.23798,2.23611,2.23758,715200000.0
2005-02-16 23:00:00,2.23778,2.23811,2.23678,2.23707,563200001.0
2005-02-16 23:15:00,2.23711,2.23826,2.23665,2.23795,523799998.0
2005-02-16 23:30:00,2.23803,2.23841,2.23717,2.2378,541000000.0
2005-02-16 23:45:00,2.2376,2.23824,2.23684,2.23808,580799999.0
2005-02-17 00:00:00,2.23796,2.23814,2.23641,2.23651,490400000.0
2005-02-17 00:15:00,2.23643,2.23781,2.23628,2.23781,545200001.0
2005-02-17 00:30:00,2.23758,2.23766,2.23651,2.2369,650799999.0
2005-02-17 00:45:00,2.23708,2.23789,2.23674,2.23755,466199999.0
2005-02-17 01:00:00,2.23772,2.23857,2.23715,2.23795,467500000.0
2005-02-17 01:15:00,2.23835,2.23864,2.2377,2.238,566600001.0
2005-02-17 01:30:00,2.2381,2.23872,2.23766,2.23784,498599998.0
2005-02-17 01:45:00,2.2378,2.23861,2.23712,2.23801,543799998.0
2005-02-17 02:00:00,2.23794,2.23862,2.23703,2.23723,546800000.0
2005-02-17 02:15:00,2.2373,2.23769,2.23537,2.23566,602700002.0
2005-02-17 02:30:00,2.23648,2.23664,2.23472,2.23584,490200000.0
2005-02-17 02:45:00,2.23602,2.23636,2.23539,2.23573,467500000.0
2005-02-17 03:00:00,2.23582,2.23645,2.23529,2.23613,521300000.0
2005-02-17 03:15:00,2.23614,2.23652,2.23565,2.23587,610200000.0
2005-02-17 03:30:00,2.23629,2.23653,2.23535,2.23601,553900001.0
2005-02-17 03:45:00,2.23567,2.23682,2.23543,2.23575,566500000.0
2005-02-17 04:00:00,2.2358,2.23682,2.23567,2.23677,576800001.0
2005-02-17 04:15:00,2.23629,2.23686,2.23547,2.23601,551900000.0
2005-02-17 04:30:00,2.23557,2.23637,2.23537,2.23566,509200000.0
2005-02-17 04:45:00,2.2357,2.23663,2.23537,2.23597,513700001.0
2005-02-17 05:00:00,2.2357,2.2367,2.23504,2.23514,519699999.0
2005-02-17 05:15:00,2.23564,2.23684,2.2349,2.23637,514000000.0
2005-02-17 05:30:00,2.2364,2.23717,2.23617,2.23657,565800000.0
2005-02-17 05:45:00,2.23662,2.23744,2.23611,2.23654,509100000.0
2005-02-17 06:00:00,2.23665,2.23717,2.2361,2.23713,456400000.0
2005-02-17 06:15:00,2.23704,2.23799,2.2368,2.23765,514399999.0
2005-02-17 06:30:00,2.23775,2.2384,2.2373,2.23783,481200001.0
2005-02-17 06:45:00,2.23772,2.23809,2.23695,2.23807,506400000.0
2005-02-17 07:00:00,2.23772,2.23822,2.23691,2.23754,581900000.0
2005-02-17 07:15:00,2.23706,2.23793,2.23637,2.23661,531500000.0
2005-02-17 07:30:00,2.23641,2.23686,2.23554,2.23614,597799997.0
2005-02-17 07:45:00,2.23533,2.23657,2.23533,2.23605,593900000.0
2005-02-17 08:00:00,2.23628,2.23724,2.23619,2.23672,503400000.0
2005-02-17 08:15:00,2.23656,2.23762,2.23638,2.23733,546300000.0
2005-02-17 08:30:00,2.23698,2.23759,2.23597,2.23621,642500000.0
2005-02-17 08:45:00,2.23609,2.23685,2.23527,2.23666,520700000.0
2005-02-17 09:00:00,2.23667,2.23861,2.23547,2.23799,476299999.0
2005-02-17 09:15:00,2.23817,2.23823,2.23543,2.23601,552400001.0
2005-02-17 09:30:00,2.2363,2.23657,2.23409,2.23437,654000001.0
2005-02-17 09:45:00,2.23417,2.2359,2.23367,2.23546,610800001.0
2005-02-17 10:00:00,2.23552,2.23692,2.23506,2.23645,519300000.0
2005-02-17 10:15:00,2.2366,2.23806,2.23638,2.23726,524400000.0
2005-02-17 10:30:00,2.23706,2.23761,2.23633,2.23707,543500001.0
2005-02-17 10:45:00,2.23693,2.23851,2.23644,2.23815,576299999.0
2005-02-17 11:00:00,2.23815,2.23999,2.2376,2.23959,539600000.0
2005-02-17 11:15:00,2.2398,2.24064,2.23872,2.23955,577300000.0
2005-02-17 11:30:00,2.24027,2.24197,2.23919,2.24193,592100001.0
2005-02-17 11:45:00,2.24195,2.24326,2.24179,2.24209,603700000.0
2005-02-17 12:00:00,2.24225,2.24233,2.24105,2.24154,537900000.0
2005-02-17 12:15:00,2.24167,2.24214,2.24067,2.24084,594599999.0
2005-02-17 12:30:00,2.24081,2.2414,2.2397,2.24047,595299999.0
2005-02-17 12:45:00,2.2404,2.24101,2.2385,2.23904,544500000.0
2005-02-17 13:00:00,2.23925,2.24097,2.23856,2.23975,601700000.0
2005-02-17 13:15:00,2.23956,2.24022,2.23839,2.2388,470000000.0
2005-02-17 13:30:00,2.23877,2.23933,2.23774,2.23829,621500000.0
2005-02-17 13:45:00,2.23849,2.23924,2.23774,2.23807,634100001.0
2005-02-17 14:00:00,2.23773,2.23927,2.23767,2.23807,544100000.0
2005-02-17 14:15:00,2.238,2.23871,2.23707,2.23757,516800000.0
2005-02-17 14:30:00,2.23774,2.23873,2.23618,2.23832,607599999.0
2005-02-17 14:45:00,2.23823,2.23963,2.23795,2.23882,577600000.0
2005-02-17 15:00:00,2.23885,2.23965,2.23807,2.23951,492400000.0
2005-02-17 15:15:00,2.2395,2.24039,2.23907,2.24032,557400001.0
2005-02-17 15:30:00,2.24059,2.24246,2.24022,2.24075,545199999.0
2005-02-17 15:45:00,2.24101,2.24162,2.23979,2.24089,537800000.0
2005-02-17 16:00:00,2.24102,2.24236,2.24048,2.24066,612899999.0
2005-02-17 16:15:00,2.24053,2.24125,2.24017,2.24089,554500001.0
2005-02-17 16:30:00,2.24058,2.24238,2.23996,2.24238,555800000.0
2005-02-17 16:45:00,2.24223,2.24355,2.24169,2.24195,547900001.0
2005-02-17 17:00:00,2.24167,2.24195,2.24035,2.24071,589200000.0
2005-02-17 17:15:00,2.24048,2.24087,2.23989,2.24087,484100000.0
2005-02-17 17:30:00,2.24073,2.241,2.23756,2.23778,587400000.0
2005-02-17 17:45:00,2.23776,2.23948,2.23722,2.23907,584100000.0
2005-02-17 18:00:00,2.23902,2.23941,2.23436,2.23634,4406299999.0
2005-02-17 18:15:00,2.2365,2.23906,2.23604,2.23895,4115800003.0
2005-02-17 18:30:00,2.23893,2.24174,2.23869,2.24087,2696100003.0
2005-02-17 18:45:00,2.24085,2.24105,2.23959,2.24022,1566900001.0
2005-02-17 19:00:00,2.24003,2.24134,2.23924,2.2398,1665599999.0
2005-02-17 19:15:00,2.23965,2.24041,2.23849,2.23992,1705599999.0
2005-02-17 19:30:00,2.24014,2.24105,2.23972,2.24023,1306699999.0
2005-02-17 19:45:00,2.24004,2.2405,2.23874,2.23911,1096400000.0
2005-02-17 20:00:00,2.23893,2.23979,2.23867,2.23973,937800001.0
2005-02-17 20:15:00,2.23941,2.23963,2.2382,2.23882,2000699998.0
2005-02-17 20:30:00,2.23908,2.23929,2.23756,2.2381,2318899999.0
2005-02-17 20:45:00,2.23776,2.23957,2.23776,2.23957,2306899999.0
2005-02-17 21:00:00,2.23955,2.23965,2.23796,2.23914,1596999997.0
2005-02-17 21:15:00,2.23955,2.24043,2.23906,2.23976,1708700001.0
2005-02-17 21:30:00,2.23981,2.24209,2.2395,2.24059,1050200001.0
2005-02-17 21:45:00,2.24092,2.24113,2.24003,2.24083,1081600000.0
2005-02-17 22:00:00,2.24081,2.24192,2.24052,2.24188,768500000.0
2005-02-17 22:15:00,2.24172,2.24218,2.24124,2.24193,1029700000.0
2005-02-17 22:30:00,2.24222,2.2425,2.2412,2.24189,862600000.0
2005-02-17 22:45:00,2.24195,2.24285,2.2416,2.24239,746399999.0
2005-02-17 23:00:00,2.2421,2.24378,2.24199,2.24347,506799999.0
2005-02-17 23:15:00,2.24333,2.24375,2.24272,2.2433,590999999.0
2005-02-17 23:30:00,2.24308,2.24397,2.24276,2.24361,494300000.0
2005-02-17 23:45:00,2.2439,2.24412,2.24292,2.24386,597300001.0
2005-02-18 00:00:00,2.24363,2.2447,2.24306,2.24362,486300000.0
2005-02-18 00:15:00,2.24348,2.24402,2.24241,2.24285,558400000.0
2005-02-18 00:30:00,2.24273,2.24273,2.24146,2.24185,579300000.0
2005-02-18 00:45:00,2.24183,2.24228,2.24137,2.24218,512800000.0
2005-02-18 01:00:00,2.24218,2.24224,2.24145,2.24187,596399999.0
2005-02-18 01:15:00,2.24193,2.24241,2.24146,2.24169,570899999.0
2005-02-18 01:30:00,2.24177,2.24256,2.24098,2.24129,576899999.0
2005-02-18 01:45:00,2.24166,2.24288,2.24101,2.24278,471800000.0
2005-02-18 02:00:00,2.24271,2.24342,2.24183,2.24196,533300000.0
2005-02-18 02:15:00,2.242,2.2427,2.24166,2.24177,514600000.0
2005-02-18 02:30:00,2.24213,2.24266,2.24122,2.24156,483900000.0
2005-02-18 02:45:00,2.24186,2.24191,2.24074,2.2415,532899998.0
2005-02-18 03:00:00,2.24149,2.24222,2.24112,2.24175,618000001.0
2005-02-18 03:15:00,2.24164,2.24204,2.24118,2.2418,565400000.0
2005-02-18 03:30:00,2.24112,2.24221,2.24112,2.24193,537200000.0
2005-02-18 03:45:00,2.24194,2.2428,2.24113,2.24215,463600001.0
2005-02-18 04:00:00,2.24178,2.24235,2.24133,2.24186,542500000.0
2005-02-18 04:15:00,2.24168,2.24216,2.24103,2.24146,534000001.0
2005-02-18 04:30:00,2.24147,2.24257,2.2409,2.24168,543500001.0
2005-02-18 04:45:00,2.24176,2.24249,2.24137,2.24243,486900000.0
2005-02-18 05:00:00,2.24242,2.24248,2.24119,2.24168,440200000.0
2005-02-18 05:15:00,2.242,2.24212,2.24103,2.24169,581399999.0
2005-02-18 05:30:00,2.24178,2.2424,2.24122,2.24179,421900000.0
2005-02-18 05:45:00,2.24167,2.24252,2.24155,2.24252,522700001.0
2005-02-18 06:00:00,2.24211,2.24255,2.24164,2.24164,488899999.0
2005-02-18 06:15:00,2.24188,2.24242,2.24152,2.24219,471500000.0
2005-02-18 06:30:00,2.24266,2.24266,2.24136,2.24149,514700000.0
2005-02-18 06:45:00,2.24153,2.24214,2.24106,2.24109,542199999.0
2005-02-18 07:00:00,2.24159,2.24197,2.2407,2.24174,568200000.0
2005-02-18 07:15:00,2.24181,2.24232,2.24108,2.24169,579600000.0
2005-02-18 07:30:00,2.2417,2.24223,2.24141,2.2416,541800000.0
2005-02-18 07:45:00,2.24122,2.24244,2.24122,2.24207,577200000.0
2005-02-18 08:00:00,2.24237,2.24299,2.24153,2.24175,492399998.0
2005-02-18 08:15:00,2.24209,2.24238,2.24062,2.24082,536000000.0
2005-02-18 08:30:00,2.24065,2.2414,2.24022,2.24089,573300001.0
2005-02-18 08:45:00,2.24084,2.24206,2.23951,2.2403,596800001.0
2005-02-18 09:00:00,2.24,2.24075,2.23943,2.24073,520300000.0
2005-02-18 09:15:00,2.2406,2.2409,2.23975,2.24067,516200001.0
2005-02-18 09:30:00,2.24066,2.24212,2.24063,2.24134,595300000.0
2005-02-18 09:45:00,2.24127,2.24284,2.24115,2.24134,560100001.0
2005-02-18 10:00:00,2.24098,2.24453,2.24098,2.24372,526900000.0
2005-02-18 10:15:00,2.24427,2.24427,2.24218,2.24251,592099998.0
2005-02-18 10:30:00,2.24264,2.24323,2.24198,2.24285,513300001.0
2005-02-18 10:45:00,2.24282,2.24374,2.24245,2.24322,609900000.0
2005-02-18 11:00:00,2.24301,2.2442,2.24249,2.24373,537300000.0
2005-02-18 11:15:00,2.24368,2.24414,2.2427,2.24292,569900000.0
2005-02-18 11:30:00,2.2427,2.24538,2.24243,2.24512,577300000.0
2005-02-18 11:45:00,2.24491,2.24606,2.24452,2.24495,597200001.0
2005-02-18 12:00:00,2.24492,2.24585,2.24448,2.24493,519499998.0
2005-02-18 12:15:00,2.24483,2.2459,2.24462,2.24467,660800000.0
2005-02-18 12:30:00,2.24456,2.24589,2.24408,2.24566,553300000.0
2005-02-18 12:45:00,2.24565,2.24642,2.24474,2.246,596600000.0
2005-02-18 13:00:00,2.24627,2.24764,2.24537,2.24656,582200001.0
2005-02-18 13:15:00,2.24646,2.24759,2.24606,2.24727,514300000.0
2005-02-18 13:30:00,2.24727,2.24795,2.24653,2.24707,589300000.0
2005-02-18 13:45:00,2.24692,2.24805,2.24613,2.24788,498600000.0
2005-02-18 14:00:00,2.24787,2.24845,2.24692,2.24795,605400000.0
2005-02-18 14:15:00,2.24768,2.24825,2.24688,2.24711,669000000.0
2005-02-18 14:30:00,2.24767,2.24809,2.24643,2.24684,584500000.0
2005-02-18 14:45:00,2.24673,2.24748,2.24559,2.24595,642800001.0
2005-02-18 15:00:00,2.24587,2.24609,2.24422,2.24496,529500000.0
2005-02-18 15:15:00,2.24508,2.24562,2.24393,2.24533,568000000.0
2005-02-18 15:30:00,2.24602,2.24861,2.2457,2.24633,605499998.0
2005-02-18 15:45:00,2.24618,2.24724,2.2447,2.24494,545800000.0
2005-02-18 16:00:00,2.24472,2.2449,2.24255,2.24325,583000000.0
2005-02-18 16:15:00,2.24318,2.24371,2.24208,2.24251,537600001.0
2005-02-18 16:30:00,2.24247,2.2438,2.24179,2.24326,605000001.0
2005-02-18 16:45:00,2.24309,2.2435,2.23985,2.2409,586700000.0
2005-02-18 17:00:00,2.24068,2.24325,2.24048,2.24285,599000000.0
2005-02-18 17:15:00,2.24267,2.24376,2.24206,2.2424,610200000.0
2005-02-18 17:30:00,2.24247,2.2437,2.24217,2.24262,537200001.0
2005-02-18 17:45:00,2.24302,2.2432,2.23927,2.24035,540000000.0
2005-02-18 18:00:00,2.24028,2.24115,2.24006,2.24108,4422199997.0
2005-02-18 18:15:00,2.24116,2.2428,2.24064,2.24105,3797999998.0
2005-02-18 18:30:00,2.24121,2.24206,2.24043,2.24089,2555900001.0
2005-02-18 18:45:00,2.24094,2.2411,2.23896,2.23967,1617700001.0
2005-02-18 19:00:00,2.23934,2.24032,2.23879,2.23978,1710300001.0
2005-02-18 19:15:00,2.23977,2.24071,2.23886,2.23952,1548499999.0
2005-02-18 19:30:00,2.23939,2.24056,2.23908,2.23979,1339399998.0
2005-02-18 19:45:00,2.23997,2.24021,2.23784,2.23872,1148699999.0
2005-02-18 20:00:00,2.23852,2.24006,2.23817,2.23952,926000000.0
2005-02-18 20:15:00,2.23961,2.24019,2.23878,2.2394,2043000001.0
2005-02-18 20:30:00,2.2394,2.24096,2.23929,2.24064,2332800000.0
2005-02-18 20:45:00,2.24057,2.24181,2.24034,2.24107,2522700001.0
2005-02-18 21:00:00,2.24093,2.24181,2.24052,2.2416,1518299999.0
2005-02-18 21:15:00,2.24146,2.24196,2.2407,2.24138,1645500001.0
2005-02-18 21:30:00,2.24168,2.24307,2.2403,2.24282,1015500001.0
2005-02-18 21:45:00,2.24265,2.24285,2.24105,2.24128,1150400001.0
2005-02-18 22:00:00,2.24115,2.24143,2.2403,2.2411,766100000.0
2005-02-18 22:15:00,2.24074,2.24195,2.24051,2.24137,1001200001.0
2005-02-18 22:30:00,2.24127,2.24166,2.24042,2.24105,820700000.0
2005-02-18 22:45:00,2.24091,2.24113,2.23998,2.23998,829200000.0
2005-02-18 23:00:00,2.24045,2.24148,2.24003,2.24045,437400000.0
2005-02-18 23:15:00,2.24067,2.24172,2.24038,2.24057,512199999.0
2005-02-18 23:30:00,2.23997,2.24066,2.23917,2.23999,499800000.0
2005-02-18 23:45:00,2.23975,2.24063,2.23954,2.24031,560499999.0
2005-02-21 00:00:00,2.24286,2.24332,2.24106,2.24322,414100000.0
2005-02-21 00:15:00,2.24305,2.24357,2.24239,2.24248,392700000.0
2005-02-21 00:30:00,2.24262,2.2431,2.24226,2.24302,408800000.0
2005-02-21 00:45:00,2.2429,2.24303,2.24173,2.24232,451600000.0
2005-02-21 01:00:00,2.24212,2.24223,2.24082,2.24086,556600001.0
2005-02-21 01:15:00,2.24145,2.24145,2.24013,2.24013,500200000.0
2005-02-21 01:30:00,2.24031,2.24034,2.23916,2.23918,564600000.0
2005-02-21 01:45:00,2.23917,2.24022,2.23914,2.23957,465000000.0
2005-02-21 02:00:00,2.23964,2.24011,2.23916,2.23934,526300000.0
2005-02-21 02:15:00,2.23943,2.23968,2.23855,2.23929,542799998.0
2005-02-21 02:30:00,2.23928,2.23986,2.23866,2.23959,517000000.0
2005-02-21 02:45:00,2.24,2.24002,2.23857,2.23881,514300000.0
2005-02-21 03:00:00,2.23838,2.23941,2.23801,2.23807,454600000.0
2005-02-21 03:15:00,2.23829,2.23894,2.23772,2.23852,482000000.0
2005-02-21 03:30:00,2.23886,2.23918,2.23828,2.23862,514100000.0
2005-02-21 03:45:00,2.23851,2.23992,2.23851,2.23972,534200000.0
2005-02-21 04:00:00,2.23976,2.23987,2.23821,2.23881,530299999.0
2005-02-21 04:15:00,2.23862,2.23926,2.23827,2.23867,493100001.0
2005-02-21 04:30:00,2.23888,2.23968,2.2386,2.23919,499000000.0
2005-02-21 04:45:00,2.23919,2.24,2.2386,2.23979,481500001.0
2005-02-21 05:00:00,2.23953,2.24101,2.23946,2.24046,472000000.0
2005-02-21 05:15:00,2.24049,2.24125,2.24008,2.24112,472100000.0
2005-02-21 05:30:00,2.24061,2.24304,2.23993,2.24304,477000001.0
2005-02-21 05:45:00,2.24304,2.24308,2.2405,2.24171,504500000.0
2005-02-21 06:00:00,2.24176,2.2424,2.24126,2.24176,450999999.0
2005-02-21 06:15:00,2.24158,2.24174,2.24066,2.24089,512100000.0
2005-02-21 06:30:00,2.2411,2.24169,2.24092,2.24134,520100000.0
2005-02-21 06:45:00,2.24147,2.24202,2.24114,2.2416,558400000.0
2005-02-21 07:00:00,2.24109,2.24198,2.24103,2.24113,524700000.0
2005-02-21 07:15:00,2.24119,2.24159,2.24035,2.24047,605400000.0
2005-02-21 07:30:00,2.24071,2.24141,2.24028,2.24075,409400000.0
2005-02-21 07:45:00,2.24108,2.2415,2.24041,2.24109,559400000.0
2005-02-21 08:00:00,2.24165,2.24165,2.2403,2.2403,612500002.0
2005-02-21 08:15:00,2.24065,2.24131,2.24033,2.24072,506499999.0
2005-02-21 08:30:00,2.2406,2.24138,2.24035,2.24108,590100002.0
2005-02-21 08:45:00,2.24099,2.24203,2.24016,2.24032,501500000.0
2005-02-21 09:00:00,2.24021,2.24063,2.23918,2.23961,502400000.0
2005-02-21 09:15:00,2.23963,2.24053,2.23897,2.23957,508200000.0
2005-02-21 09:30:00,2.23969,2.23991,2.23864,2.23865,600900000.0
2005-02-21 09:45:00,2.23913,2.23941,2.238,2.23811,556000000.0
2005-02-21 10:00:00,2.23811,2.2389,2.23762,2.23874,546300001.0
2005-02-21 10:15:00,2.23873,2.24273,2.23813,2.2419,550700000.0
2005-02-21 10:30:00,2.24138,2.24377,2.24111,2.24287,596899999.0
2005-02-21 10:45:00,2.24295,2.24433,2.24249,2.24369,633799999.0
2005-02-21 11:00:00,2.24347,2.24702,2.24334,2.2463,572400000.0
2005-02-21 11:15:00,2.24615,2.24686,2.24464,2.24496,636700000.0
2005-02-21 11:30:00,2.24474,2.24563,2.24459,2.24515,587600000.0
2005-02-21 11:45:00,2.24507,2.24534,2.24415,2.24489,521800000.0
2005-02-21 12:00:00,2.24509,2.24524,2.24325,2.24329,510200000.0
2005-02-21 12:15:00,2.24332,2.24407,2.24263,2.24301,580100000.0
2005-02-21 12:30:00,2.2434,2.24478,2.24268,2.24276,594599999.0
2005-02-21 12:45:00,2.24248,2.24298,2.24156,2.24253,578600000.0
2005-02-21 13:00:00,2.24228,2.24231,2.23997,2.24089,593699999.0
2005-02-21 13:15:00,2.24067,2.24098,2.24017,2.24069,481000000.0
2005-02-21 13:30:00,2.24031,2.24131,2.24026,2.24058,551600000.0
2005-02-21 13:45:00,2.24051,2.24151,2.24019,2.24145,544699999.0
2005-02-21 14:00:00,2.24119,2.24174,2.23983,2.24142,629700000.0
2005-02-21 14:15:00,2.24126,2.24266,2.24089,2.24153,563600000.0
2005-02-21 14:30:00,2.24158,2.24207,2.24085,2.24178,568200002.0
2005-02-21 14:45:00,2.24187,2.24214,2.24089,2.24089,575800000.0
2005-02-21 15:00:00,2.24108,2.24179,2.24044,2.24095,513100000.0
2005-02-21 15:15:00,2.24111,2.24209,2.24089,2.24161,562600001.0
2005-02-21 15:30:00,2.24148,2.24225,2.24095,2.24166,629300000.0
2005-02-21 15:45:00,2.2416,2.24263,2.24146,2.24263,567300000.0
2005-02-21 16:00:00,2.24238,2.24363,2.24187,2.24211,526600000.0
2005-02-21 16:15:00,2.24222,2.24371,2.24217,2.24324,544700000.0
2005-02-21 16:30:00,2.24328,2.24342,2.24236,2.24314,566900000.0
2005-02-21 16:45:00,2.24325,2.24384,2.24249,2.24254,558600000.0
2005-02-21 17:00:00,2.24256,2.24303,2.24154,2.2419,531999998.0
2005-02-21 17:15:00,2.24199,2.24253,2.24142,2.24142,585800002.0
2005-02-21 17:30:00,2.24169,2.24363,2.24136,2.2435,460100000.0
2005-02-21 17:45:00,2.24358,2.24411,2.24157,2.24157,583800000.0
2005-02-21 18:00:00,2.24146,2.2431,2.24133,2.24241,4376999996.0
2005-02-21 18:15:00,2.24231,2.24348,2.24154,2.24179,4148199999.0
2005-02-21 18:30:00,2.24184,2.24281,2.24092,2.24121,2642800001.0
2005-02-21 18:45:00,2.24137,2.24285,2.24095,2.2415,1689700000.0
2005-02-21 19:00:00,2.24147,2.24166,2.24065,2.24124,1504700000.0
2005-02-21 19:15:00,2.2413,2.24222,2.24098,2.24148,1592100001.0
2005-02-21 19:30:00,2.24119,2.24177,2.24069,2.24143,1395000000.0
2005-02-21 19:45:00,2.24163,2.24218,2.24115,2.24159,1183299996.0
2005-02-21 20:00:00,2.24141,2.24231,2.24128,2.24175,971800001.0
2005-02-21 20:15:00,2.24202,2.24251,2.24152,2.24173,2098800001.0
2005-02-21 20:30:00,2.24175,2.24242,2.24128,2.24167,2210000001.0
2005-02-21 20:45:00,2.24199,2.24329,2.24153,2.24283,2453800000.0
2005-02-21 21:00:00,2.24314,2.24391,2.24264,2.24391,1537500000.0
2005-02-21 21:15:00,2.24342,2.24381,2.24242,2.24286,1786700000.0
2005-02-21 21:30:00,2.243,2.24319,2.24214,2.24255,1046099999.0
2005-02-21 21:45:00,2.24263,2.24296,2.24156,2.2422,1090400001.0
2005-02-21 22:00:00,2.24203,2.24255,2.24125,2.24221,681200000.0
2005-02-21 22:15:00,2.24215,2.24264,2.24147,2.24215,982800000.0
2005-02-21 22:30:00,2.24193,2.24265,2.24146,2.24243,802800001.0
2005-02-21 22:45:00,2.24238,2.24268,2.24118,2.24142,791399999.0
2005-02-21 23:00:00,2.24173,2.24237,2.24145,2.24184,468300000.0
2005-02-21 23:15:00,2.24179,2.24273,2.24127,2.24243,461600001.0
2005-02-21 23:30:00,2.24303,2.24306,2.24184,2.24235,447900000.0
2005-02-21 23:45:00,2.2424,2.24247,2.2412,2.24174,471900000.0
2005-02-22 00:00:00,2.24169,2.24178,2.24079,2.24142,374999999.0
2005-02-22 00:15:00,2.24124,2.24142,2.24045,2.241,464700001.0
2005-02-22 00:30:00,2.24118,2.24181,2.24088,2.24162,498300000.0
2005-02-22 00:45:00,2.24138,2.24298,2.24115,2.24257,484400000.0
2005-02-22 01:00:00,2.24263,2.24341,2.24205,2.24299,532000000.0
2005-02-22 01:15:00,2.24295,2.24358,2.24285,2.24348,524200000.0
2005-02-22 01:30:00,2.24329,2.24422,2.2428,2.24392,472900000.0
2005-02-22 01:45:00,2.24404,2.24434,2.24273,2.24294,464600000.0
2005-02-22 02:00:00,2.2428,2.24344,2.24208,2.24229,499900000.0
2005-02-22 02:15:00,2.24282,2.243,2.24188,2.24188,501600001.0
2005-02-22 02:30:00,2.24199,2.24318,2.2418,2.24307,525600000.0
2005-02-22 02:45:00,2.24318,2.24333,2.24247,2.24289,557400001.0
2005-02-22 03:00:00,2.24284,2.24368,2.24226,2.24355,524300001.0
2005-02-22 03:15:00,2.24309,2.24396,2.24274,2.24323,452600000.0
2005-02-22 03:30:00,2.2432,2.24385,2.24271,2.24343,541400000.0
2005-02-22 03:45:00,2.24313,2.24392,2.24295,2.24342,538900000.0
2005-02-22 04:00:00,2.24344,2.24364,2.24228,2.24332,510599999.0
2005-02-22 04:15:00,2.24295,2.24332,2.24204,2.24291,460800001.0
2005-02-22 04:30:00,2.24302,2.24355,2.24277,2.2431,489600000.0
2005-02-22 04:45:00,2.24289,2.24297,2.23873,2.239,504400000.0
2005-02-22 05:00:00,2.23856,2.23881,2.23539,2.23639,539099998.0
2005-02-22 05:15:00,2.2365,2.2365,2.22954,2.23079,563399999.0
2005-02-22 05:30:00,2.2307,2.23587,2.22966,2.2335,568300000.0
2005-02-22 05:45:00,2.23362,2.23421,2.23277,2.23335,483700000.0
2005-02-22 06:00:00,2.2334,2.23516,2.23321,2.23445,535600000.0
2005-02-22 06:15:00,2.23438,2.23483,2.23236,2.23262,569600001.0
2005-02-22 06:30:00,2.23314,2.23369,2.23263,2.233,551000000.0
2005-02-22 06:45:00,2.2328,2.23344,2.23225,2.23278,610199998.0
2005-02-22 07:00:00,2.23309,2.23323,2.23147,2.23215,596600000.0
2005-02-22 07:15:00,2.23236,2.23272,2.23019,2.23136,599200001.0
2005-02-22 07:30:00,2.23118,2.23209,2.23003,2.23126,465700000.0
2005-02-22 07:45:00,2.23093,2.23122,2.22943,2.22961,568100000.0
2005-02-22 08:00:00,2.22995,2.22995,2.22672,2.22872,561500000.0
2005-02-22 08:15:00,2.22908,2.22972,2.22855,2.22949,643300001.0
2005-02-22 08:30:00,2.22941,2.22988,2.22861,2.22946,585700001.0
2005-02-22 08:45:00,2.22967,2.2306,2.22934,2.23035,573999999.0
2005-02-22 09:00:00,2.2308,2.23157,2.2301,2.23066,609800001.0
2005-02-22 09:15:00,2.23075,2.23124,2.22835,2.23042,554500000.0
2005-02-22 09:30:00,2.23046,2.23152,2.2288,2.22881,623200000.0
2005-02-22 09:45:00,2.2291,2.22931,2.22762,2.22826,600799999.0
2005-02-22 10:00:00,2.22829,2.22992,2.22811,2.22911,555300001.0
2005-02-22 10:15:00,2.22942,2.23014,2.22639,2.22688,555700000.0
2005-02-22 10:30:00,2.227,2.22929,2.22638,2.22893,585200000.0
2005-02-22 10:45:00,2.22935,2.23026,2.22802,2.2292,622499999.0
2005-02-22 11:00:00,2.22906,2.23222,2.2286,2.23209,636799999.0
2005-02-22 11:15:00,2.23198,2.23262,2.23027,2.23039,587300000.0
2005-02-22 11:30:00,2.23061,2.23112,2.22927,2.23062,591300000.0
2005-02-22 11:45:00,2.23073,2.23073,2.22811,2.22841,535200000.0
2005-02-22 12:00:00,2.22866,2.23085,2.22792,2.23031,560200002.0
2005-02-22 12:15:00,2.23043,2.23136,2.23,2.23107,516300002.0
2005-02-22 12:30:00,2.23125,2.23129,2.229,2.2291,612300001.0
2005-02-22 12:45:00,2.22868,2.2294,2.22472,2.22527,556100000.0
2005-02-22 13:00:00,2.22513,2.22583,2.22429,2.22488,572500001.0
2005-02-22 13:15:00,2.22463,2.22485,2.22304,2.22408,522099999.0
2005-02-22 13:30:00,2.22431,2.22525,2.22323,2.22393,633700000.0
2005-02-22 13:45:00,2.22422,2.22561,2.22394,2.22561,505000000.0
2005-02-22 14:00:00,2.22532,2.22539,2.22413,2.22494,587999998.0
2005-02-22 14:15:00,2.2246,2.22586,2.22424,2.22546,564300000.0
2005-02-22 14:30:00,2.22542,2.22739,2.22416,2.22427,564300000.0
2005-02-22 14:45:00,2.22422,2.22546,2.22339,2.22521,564900000.0
2005-02-22 15:00:00,2.22522,2.22533,2.22377,2.22435,536200000.0
2005-02-22 15:15:00,2.2249,2.2249,2.22023,2.22072,553100000.0
2005-02-22 15:30:00,2.22072,2.22137,2.21954,2.22,561299999.0
2005-02-22 15:45:00,2.21987,2.22146,2.21955,2.22138,557399999.0
2005-02-22 16:00:00,2.22128,2.22131,2.21902,2.21932,513300000.0
2005-02-22 16:15:00,2.21922,2.22032,2.2187,2.21892,549200000.0
2005-02-22 16:30:00,2.21909,2.21923,2.2176,2.21807,516799999.0
2005-02-22 16:45:00,2.21819,2.21886,2.21686,2.21704,638800000.0
2005-02-22 17:00:00,2.21663,2.21844,2.2163,2.21828,493500000.0
2005-02-22 17:15:00,2.21815,2.21855,2.21687,2.21839,523999998.0
2005-02-22 17:30:00,2.2184,2.21872,2.2169,2.21706,553000000.0
2005-02-22 17:45:00,2.21706,2.21776,2.21644,2.2166,501300000.0
2005-02-22 18:00:00,2.2167,2.2181,2.21531,2.21631,4382699998.0
2005-02-22 18:15:00,2.21609,2.21732,2.21547,2.21686,3954500001.0
2005-02-22 18:30:00,2.21662,2.21685,2.21459,2.21657,2739700000.0
2005-02-22 18:45:00,2.21668,2.21818,2.21639,2.21704,1645100001.0
2005-02-22 19:00:00,2.21693,2.21743,2.21584,2.2167,1617399998.0
2005-02-22 19:15:00,2.21682,2.2177,2.21614,2.21622,1514400000.0
2005-02-22 19:30:00,2.21592,2.21722,2.21516,2.21647,1318999999.0
2005-02-22 19:45:00,2.21615,2.21709,2.21578,2.21603,1166100002.0
2005-02-22 20:00:00,2.21606,2.21696,2.21522,2.21598,949200000.0
2005-02-22 20:15:00,2.21571,2.21648,2.21505,2.21595,2055400000.0
2005-02-22 20:30:00,2.21521,2.21677,2.21521,2.21658,2345600000.0
2005-02-22 20:45:00,2.21633,2.21663,2.21205,2.21284,2428900002.0
2005-02-22 21:00:00,2.21279,2.21391,2.21206,2.21381,1461899999.0
2005-02-22 21:15:00,2.2137,2.21465,2.21267,2.21445,1714299999.0
2005-02-22 21:30:00,2.21432,2.21555,2.21374,2.21445,1049700000.0
2005-02-22 21:45:00,2.21444,2.21548,2.21285,2.2137,1083900001.0
2005-02-22 22:00:00,2.21357,2.21499,2.21329,2.21428,729400000.0
2005-02-22 22:15:00,2.21459,2.21502,2.21378,2.21445,996700000.0
2005-02-22 22:30:00,2.21415,2.21466,2.21338,2.21363,832400000.0
2005-02-22 22:45:00,2.21352,2.21407,2.21272,2.213,678600000.0
2005-02-22 23:00:00,2.21333,2.21386,2.21267,2.21369,519800000.0
2005-02-22 23:15:00,2.2138,2.21448,2.21316,2.21425,536599999.0
2005-02-22 23:30:00,2.21422,2.21475,2.21349,2.21455,518500002.0
2005-02-22 23:45:00,2.21433,2.21507,2.2131,2.21399,544100000.0
2005-02-23 00:00:00,2.21397,2.21397,2.21161,2.21215,543200000.0
2005-02-23 00:15:00,2.21245,2.21404,2.21178,2.21358,534100000.0
2005-02-23 00:30:00,2.21258,2.21409,2.21251,2.21399,588900002.0
2005-02-23 00:45:00,2.21422,2.21449,2.21313,2.21391,515700000.0
2005-02-23 01:00:00,2.21392,2.21503,2.21345,2.21445,543499999.0
2005-02-23 01:15:00,2.21459,2.21575,2.21383,2.21538,492100000.0
2005-02-23 01:30:00,2.21524,2.2161,2.21509,2.21555,506300000.0
2005-02-23 01:45:00,2.21529,2.21555,2.21364,2.21422,443800001.0
2005-02-23 02:00:00,2.21425,2.21549,2.21317,2.21317,597900000.0
2005-02-23 02:15:00,2.21302,2.21505,2.21256,2.21437,571200000.0
2005-02-23 02:30:00,2.21463,2.21479,2.21218,2.21245,622699999.0
2005-02-23 02:45:00,2.21259,2.21361,2.21212,2.213,525600000.0
2005-02-23 03:00:00,2.21322,2.21392,2.21274,2.2134,546000000.0
2005-02-23 03:15:00,2.21333,2.2142,2.21269,2.21355,647100001.0
2005-02-23 03:30:00,2.21345,2.21397,2.21264,2.21352,614600000.0
2005-02-23 03:45:00,2.21352,2.21406,2.21311,2.21341,549900000.0
2005-02-23 04:00:00,2.21374,2.21379,2.21273,2.21364,541600000.0
2005-02-23 04:15:00,2.21348,2.21366,2.21275,2.21303,435500000.0
2005-02-23 04:30:00,2.21309,2.2134,2.2121,2.21224,484700000.0
2005-02-23 04:45:00,2.21208,2.21407,2.21168,2.21348,526000001.0
2005-02-23 05:00:00,2.21366,2.21553,2.21327,2.21458,594300000.0
2005-02-23 05:15:00,2.21454,2.21477,2.21333,2.21423,619500000.0
2005-02-23 05:30:00,2.21447,2.2147,2.21343,2.21467,524800000.0
2005-02-23 05:45:00,2.21456,2.21554,2.21409,2.2151,571600001.0
2005-02-23 06:00:00,2.21511,2.21572,2.21472,2.21546,510399999.0
2005-02-23 06:15:00,2.21532,2.21581,2.21403,2.21549,517699999.0
2005-02-23 06:30:00,2.21552,2.21586,2.21422,2.21503,707800000.0
2005-02-23 06:45:00,2.2146,2.21627,2.21436,2.21544,517600000.0
2005-02-23 07:00:00,2.21544,2.21583,2.21461,2.21503,486100000.0
2005-02-23 07:15:00,2.21468,2.21632,2.21432,2.21554,548400000.0
2005-02-23 07:30:00,2.21491,2.21565,2.21449,2.21477,573899997.0
2005-02-23 07:45:00,2.21498,2.21547,2.2136,2.21487,486299999.0
2005-02-23 08:00:00,2.21521,2.21572,2.21452,2.2155,597600000.0
2005-02-23 08:15:00,2.21513,2.21551,2.21467,2.21514,557300000.0
2005-02-23 08:30:00,2.21529,2.21632,2.21443,2.21537,588300000.0
2005-02-23 08:45:00,2.21511,2.21597,2.21483,2.21525,529600000.0
2005-02-23 09:00:00,2.21537,2.21581,2.21452,2.21483,555500000.0
2005-02-23 09:15:00,2.21506,2.2169,2.21452,2.21671,501700000.0
2005-02-23 09:30:00,2.21662,2.21857,2.21608,2.21658,553700000.0
2005-02-23 09:45:00,2.21641,2.21768,2.21543,2.21559,512199998.0
2005-02-23 10:00:00,2.21554,2.21623,2.21502,2.21623,500100000.0
2005-02-23 10:15:00,2.21616,2.21775,2.21593,2.21749,575799999.0
2005-02-23 10:30:00,2.21769,2.21824,2.21688,2.21736,665400000.0
2005-02-23 10:45:00,2.21754,2.21994,2.21728,2.21957,585600001.0
2005-02-23 11:00:00,2.21978,2.22192,2.21899,2.22159,482300000.0
2005-02-23 11:15:00,2.22187,2.22248,2.22092,2.2218,577000000.0
2005-02-23 11:30:00,2.22169,2.22358,2.22057,2.22247,561400000.0
2005-02-23 11:45:00,2.22262,2.22343,2.2219,2.22287,550200000.0
2005-02-23 12:00:00,2.22303,2.22354,2.22159,2.22232,530800000.0
2005-02-23 12:15:00,2.22141,2.22315,2.22113,2.22208,623299998.0
2005-02-23 12:30:00,2.22209,2.22262,2.22101,2.2221,715100000.0
2005-02-23 12:45:00,2.2219,2.2224,2.22082,2.22105,612199998.0
2005-02-23 13:00:00,2.22075,2.22274,2.22048,2.22239,591600000.0
2005-02-23 13:15:00,2.22252,2.2229,2.22141,2.22204,560600000.0
2005-02-23 13:30:00,2.22195,2.22264,2.22153,2.22157,522600000.0
2005-02-23 13:45:00,2.22188,2.22344,2.22184,2.22314,581000000.0
2005-02-23 14:00:00,2.22312,2.22389,2.22243,2.22345,597800001.0
2005-02-23 14:15:00,2.22324,2.224,2.22259,2.22339,614299998.0
2005-02-23 14:30:00,2.22336,2.22374,2.22281,2.22323,578600000.0
2005-02-23 14:45:00,2.22354,2.22476,2.22306,2.22455,586600000.0
2005-02-23 15:00:00,2.2245,2.22528,2.22412,2.22412,532200000.0
2005-02-23 15:15:00,2.22434,2.22462,2.22351,2.22387,576100002.0
2005-02-23 15:30:00,2.22377,2.22441,2.22243,2.22304,549400000.0
2005-02-23 15:45:00,2.22315,2.22335,2.22072,2.22162,666000000.0
2005-02-23 16:00:00,2.22189,2.2227,2.22119,2.22209,573800000.0
2005-02-23 16:15:00,2.22206,2.22274,2.22154,2.22219,527100001.0
2005-02-23 16:30:00,2.22183,2.22281,2.22125,2.22253,628900002.0
2005-02-23 16:45:00,2.2222,2.22297,2.22106,2.22163,536100000.0
2005-02-23 17:00:00,2.22182,2.22182,2.2206,2.22105,657900001.0
2005-02-23 17:15:00,2.22086,2.222,2.22038,2.22142,573000001.0
2005-02-23 17:30:00,2.22126,2.2227,2.22087,2.22168,535400000.0
2005-02-23 17:45:00,2.22159,2.22289,2.22159,2.22232,540200000.0
2005-02-23 18:00:00,2.2224,2.22315,2.22115,2.22281,4385599998.0
2005-02-23 18:15:00,2.22269,2.2233,2.22073,2.2225,4037100002.0
2005-02-23 18:30:00,2.22263,2.22306,2.21982,2.22042,2578499998.0
2005-02-23 18:45:00,2.22029,2.2206,2.21946,2.21978,1606899998.0
2005-02-23 19:00:00,2.21955,2.22016,2.21885,2.21932,1710299997.0
2005-02-23 19:15:00,2.21955,2.22061,2.21875,2.22005,1435699999.0
2005-02-23 19:30:00,2.22018,2.2215,2.21966,2.22039,1316899999.0
2005-02-23 19:45:00,2.22068,2.22178,2.22017,2.22043,1118899999.0
2005-02-23 20:00:00,2.21986,2.22067,2.21804,2.2186,917900000.0
2005-02-23 20:15:00,2.21866,2.22016,2.21801,2.21916,2029800001.0
2005-02-23 20:30:00,2.21882,2.21939,2.21774,2.2184,2381400000.0
2005-02-23 20:45:00,2.21806,2.21874,2.21734,2.21788,2441499998.0
2005-02-23 21:00:00,2.21789,2.22033,2.21655,2.2202,1614200000.0
2005-02-23 21:15:00,2.2203,2.22082,2.21809,2.21893,1744999999.0
2005-02-23 21:30:00,2.21916,2.22027,2.21855,2.21937,1026400000.0
2005-02-23 21:45:00,2.21966,2.21995,2.21826,2.21859,1067900001.0
2005-02-23 22:00:00,2.2186,2.21924,2.21832,2.21892,798900001.0
2005-02-23 22:15:00,2.2187,2.21952,2.21831,2.21892,945200000.0
2005-02-23 22:30:00,2.21943,2.22098,2.21894,2.22071,880600000.0
2005-02-23 22:45:00,2.22066,2.2215,2.22042,2.22121,835200003.0
2005-02-23 23:00:00,2.22114,2.22145,2.22048,2.22065,579800000.0
2005-02-23 23:15:00,2.2207,2.22109,2.21975,2.22041,575200000.0
2005-02-23 23:30:00,2.22036,2.22095,2.21971,2.22072,590100000.0
2005-02-23 23:45:00,2.22063,2.2216,2.21979,2.22044,512700000.0
2005-02-24 00:00:00,2.22015,2.22191,2.22009,2.22116,513600000.0
2005-02-24 00:15:00,2.22121,2.22168,2.21978,2.22005,561500000.0
2005-02-24 00:30:00,2.2201,2.22192,2.21966,2.22149,564200000.0
2005-02-24 00:45:00,2.22097,2.22165,2.22005,2.22022,587700000.0
2005-02-24 01:00:00,2.22071,2.22086,2.21951,2.2198,482300000.0
2005-02-24 01:15:00,2.21978,2.21998,2.21878,2.21908,521900000.0
2005-02-24 01:30:00,2.2192,2.21936,2.21778,2.21857,522000000.0
2005-02-24 01:45:00,2.21853,2.21901,2.21761,2.21844,490900000.0
2005-02-24 02:00:00,2.21858,2.21907,2.21778,2.21842,566900001.0
2005-02-24 02:15:00,2.2185,2.21899,2.21732,2.21816,529700000.0
2005-02-24 02:30:00,2.218,2.2191,2.21753,2.21885,594999998.0
2005-02-24 02:45:00,2.21904,2.21961,2.21791,2.2183,591000000.0
2005-02-24 03:00:00,2.21792,2.21838,2.21698,2.21812,485700000.0
2005-02-24 03:15:00,2.21787,2.21864,2.21699,2.21728,511500000.0
2005-02-24 03:30:00,2.21713,2.21739,2.2163,2.21683,593300000.0
2005-02-24 03:45:00,2.21681,2.2172,2.21619,2.21672,481700000.0
2005-02-24 04:00:00,2.2165,2.2171,2.21607,2.21642,488000000.0
2005-02-24 04:15:00,2.21603,2.21842,2.21559,2.21825,577600000.0
2005-02-24 04:30:00,2.21827,2.21872,2.21623,2.21654,560500000.0
2005-02-24 04:45:00,2.21662,2.21805,2.21646,2.21716,564100000.0
2005-02-24 05:00:00,2.21718,2.21763,2.21635,2.21726,501700000.0
2005-02-24 05:15:00,2.21765,2.21775,2.21659,2.21722,510400000.0
2005-02-24 05:30:00,2.21705,2.2179,2.21684,2.21741,573900000.0
2005-02-24 05:45:00,2.21758,2.21851,2.2166,2.21736,588200000.0
2005-02-24 06:00:00,2.21703,2.21836,2.21675,2.2175,535799999.0
2005-02-24 06:15:00,2.21704,2.21789,2.21677,2.21756,514499999.0
2005-02-24 06:30:00,2.21771,2.21835,2.21703,2.21801,481100000.0
2005-02-24 06:45:00,2.21703,2.21859,2.21703,2.21756,526100001.0
2005-02-24 07:00:00,2.21738,2.21794,2.21688,2.21732,597500000.0
2005-02-24 07:15:00,2.21763,2.21785,2.21672,2.2176,501300000.0
2005-02-24 07:30:00,2.2176,2.21793,2.21689,2.21766,468499999.0
2005-02-24 07:45:00,2.21768,2.21781,2.21642,2.21692,667600000.0
2005-02-24 08:00:00,2.21685,2.21816,2.21636,2.21796,569300000.0
2005-02-24 08:15:00,2.21798,2.21819,2.2161,2.21706,510700000.0
2005-02-24 08:30:00,2.21689,2.21795,2.2164,2.21685,558200000.0
2005-02-24 08:45:00,2.21715,2.21973,2.21672,2.21943,516400000.0
2005-02-24 09:00:00,2.21972,2.22002,2.21883,2.21939,588199999.0
2005-02-24 09:15:00,2.21952,2.22016,2.21843,2.21947,468500000.0
2005-02-24 09:30:00,2.21921,2.22032,2.21877,2.21965,612699999.0
2005-02-24 09:45:00,2.21973,2.22025,2.219,2.21927,554400000.0
2005-02-24 10:00:00,2.21903,2.21965,2.21713,2.21741,532000000.0
2005-02-24 10:15:00,2.21757,2.21774,2.21512,2.21542,485800000.0
2005-02-24 10:30:00,2.21529,2.21571,2.21376,2.21432,526100000.0
2005-02-24 10:45:00,2.21441,2.21457,2.21306,2.21362,591400000.0
2005-02-24 11:00:00,2.21341,2.2143,2.21105,2.21105,608500001.0
2005-02-24 11:15:00,2.2111,2.21115,2.20777,2.21051,612699998.0
2005-02-24 11:30:00,2.2103,2.21072,2.2087,2.2094,603800001.0
2005-02-24 11:45:00,2.20905,2.20943,2.20822,2.20903,482700000.0
2005-02-24 12:00:00,2.20923,2.21242,2.20889,2.21205,529600000.0
2005-02-24 12:15:00,2.21204,2.21395,2.21194,2.21365,617900000.0
2005-02-24 12:30:00,2.21379,2.21533,2.21335,2.21455,722699998.0
2005-02-24 12:45:00,2.21474,2.21576,2.21416,2.21458,564500001.0
2005-02-24 13:00:00,2.21449,2.21583,2.21386,2.2157,511100000.0
2005-02-24 13:15:00,2.21513,2.21665,2.21511,2.21615,513700000.0
2005-02-24 13:30:00,2.2159,2.21728,2.21587,2.21655,671200000.0
2005-02-24 13:45:00,2.21643,2.21808,2.21637,2.21761,533200001.0
2005-02-24 14:00:00,2.21769,2.21772,2.21592,2.21644,493600002.0
2005-02-24 14:15:00,2.21606,2.21652,2.21491,2.21538,636200004.0
2005-02-24 14:30:00,2.21551,2.2174,2.21521,2.21727,602400000.0
2005-02-24 14:45:00,2.2171,2.21798,2.21659,2.21713,560900000.0
2005-02-24 15:00:00,2.21707,2.21718,2.21607,2.217,543500000.0
2005-02-24 15:15:00,2.21751,2.21952,2.21707,2.21951,489600000.0
2005-02-24 15:30:00,2.2198,2.22057,2.21866,2.22016,543500000.0
2005-02-24 15:45:00,2.22015,2.22095,2.21937,2.22,577700000.0
2005-02-24 16:00:00,2.22011,2.22162,2.21919,2.22143,522799999.0
2005-02-24 16:15:00,2.22146,2.22324,2.22126,2.22287,550900000.0
2005-02-24 16:30:00,2.22309,2.22558,2.22274,2.22505,527200000.0
2005-02-24 16:45:00,2.22483,2.225,2.22259,2.22362,576800001.0
2005-02-24 17:00:00,2.22367,2.22536,2.22348,2.22514,645699998.0
2005-02-24 17:15:00,2.22512,2.22555,2.22403,2.22417,643899999.0
2005-02-24 17:30:00,2.2242,2.22883,2.22401,2.22793,622700000.0
2005-02-24 17:45:00,2.2278,2.23022,2.22705,2.22705,575700000.0
2005-02-24 18:00:00,2.22704,2.23212,2.2269,2.23195,4518500003.0
2005-02-24 18:15:00,2.23197,2.23431,2.23138,2.23327,4003799999.0
2005-02-24 18:30:00,2.23345,2.23532,2.23277,2.23277,2568499998.0
2005-02-24 18:45:00,2.23294,2.23324,2.23128,2.2325,1717100000.0
2005-02-24 19:00:00,2.2324,2.23335,2.23152,2.23266,1589100000.0
2005-02-24 19:15:00,2.23273,2.23521,2.23209,2.23409,1818899994.0
2005-02-24 19:30:00,2.23412,2.23563,2.23404,2.23495,1387099998.0
2005-02-24 19:45:00,2.23495,2.2354,2.23298,2.2333,1124900000.0
2005-02-24 20:00:00,2.23331,2.23348,2.23195,2.23195,973400001.0
2005-02-24 20:15:00,2.23195,2.23288,2.23181,2.23206,1986800000.0
2005-02-24 20:30:00,2.23201,2.2333,2.23103,2.2328,2274200002.0
2005-02-24 20:45:00,2.23338,2.23444,2.23277,2.23324,2507299996.0
2005-02-24 21:00:00,2.23327,2.23405,2.23259,2.23378,1523200002.0
2005-02-24 21:15:00,2.23356,2.23427,2.23293,2.23361,1895899995.0
2005-02-24 21:30:00,2.23384,2.23421,2.23214,2.23383,1000500000.0
2005-02-24 21:45:00,2.23387,2.23424,2.2323,2.23247,1099300002.0
2005-02-24 22:00:00,2.23241,2.23371,2.2322,2.23332,820999999.0
2005-02-24 22:15:00,2.23326,2.23402,2.23249,2.2332,905700000.0
2005-02-24 22:30:00,2.23308,2.23353,2.23265,2.23332,820200000.0
2005-02-24 22:45:00,2.23351,2.23374,2.23236,2.23271,829799999.0
2005-02-24 23:00:00,2.2328,2.23317,2.23159,2.23159,543400000.0
2005-02-24 23:15:00,2.23208,2.23311,2.2318,2.23263,492199998.0
2005-02-24 23:30:00,2.23246,2.23425,2.23216,2.23415,577800001.0
2005-02-24 23:45:00,2.23402,2.23438,2.23172,2.2323,488900000.0
2005-02-25 00:00:00,2.23205,2.23248,2.23134,2.23142,511600000.0
2005-02-25 00:15:00,2.23139,2.2325,2.23111,2.23202,515899999.0
2005-02-25 00:30:00,2.23216,2.23276,2.23175,2.232,555899999.0
2005-02-25 00:45:00,2.23214,2.23281,2.23155,2.23234,499400000.0
2005-02-25 01:00:00,2.23227,2.23305,2.23195,2.23228,541300001.0
2005-02-25 01:15:00,2.23234,2.23259,2.2315,2.23177,519700000.0
2005-02-25 01:30:00,2.23198,2.23275,2.23097,2.23113,616700001.0
2005-02-25 01:45:00,2.23127,2.23219,2.23096,2.23121,529200002.0
2005-02-25 02:00:00,2.23135,2.23243,2.23094,2.23138,519700000.0
2005-02-25 02:15:00,2.23191,2.23232,2.23115,2.23196,585500000.0
2005-02-25 02:30:00,2.2321,2.23246,2.23166,2.23191,496700001.0
2005-02-25 02:45:00,2.23226,2.23327,2.23179,2.23223,558700000.0
2005-02-25 03:00:00,2.23235,2.23258,2.23161,2.23227,488499999.0
2005-02-25 03:15:00,2.23239,2.23266,2.23169,2.23197,524200001.0
2005-02-25 03:30:00,2.23224,2.23232,2.23117,2.23156,534700000.0
2005-02-25 03:45:00,2.23154,2.23221,2.23087,2.23219,549100000.0
2005-02-25 04:00:00,2.23161,2.23255,2.23122,2.2317,491800000.0
2005-02-25 04:15:00,2.23161,2.23258,2.2315,2.23186,550499999.0
2005-02-25 04:30:00,2.23177,2.23232,2.23147,2.23217,505600000.0
2005-02-25 04:45:00,2.23204,2.23237,2.23099,2.23142,473800000.0
2005-02-25 05:00:00,2.23139,2.23213,2.23105,2.23145,631300000.0
2005-02-25 05:15:00,2.23144,2.23231,2.23082,2.23181,550399999.0
2005-02-25 05:30:00,2.23226,2.23249,2.23122,2.23185,593099999.0
2005-02-25 05:45:00,2.23152,2.23337,2.23138,2.23212,508100000.0
2005-02-25 06:00:00,2.23254,2.23446,2.23218,2.23361,509099999.0
2005-02-25 06:15:00,2.23404,2.23424,2.23317,2.23392,479100000.0
2005-02-25 06:30:00,2.23396,2.23442,2.23306,2.23357,531300000.0
2005-02-25 06:45:00,2.23355,2.23391,2.23281,2.23319,588699998.0
2005-02-25 07:00:00,2.23332,2.23348,2.23232,2.23261,550600000.0
2005-02-25 07:15:00,2.23261,2.23286,2.23179,2.23235,563300000.0
2005-02-25 07:30:00,2.23255,2.23263,2.23167,2.23263,532899998.0
2005-02-25 07:45:00,2.23258,2.23304,2.23169,2.23172,506600000.0
2005-02-25 08:00:00,2.232,2.23201,2.23113,2.23132,621400000.0
2005-02-25 08:15:00,2.23159,2.23306,2.23088,2.23269,550900000.0
2005-02-25 08:30:00,2.23254,2.23338,2.2321,2.23296,510400000.0
2005-02-25 08:45:00,2.23312,2.23408,2.23252,2.2337,593000000.0
2005-02-25 09:00:00,2.23358,2.23379,2.23212,2.23347,529000001.0
2005-02-25 09:15:00,2.2333,2.2333,2.2315,2.23287,588300000.0
2005-02-25 09:30:00,2.23302,2.23354,2.23218,2.23333,585700000.0
2005-02-25 09:45:00,2.2331,2.23327,2.23196,2.23196,595500000.0
2005-02-25 10:00:00,2.23168,2.23358,2.23097,2.23317,514500000.0
2005-02-25 10:15:00,2.2334,2.23407,2.23253,2.23274,628199999.0
2005-02-25 10:30:00,2.23258,2.23387,2.23236,2.23296,556100001.0
2005-02-25 10:45:00,2.23274,2.23317,2.23195,2.23205,508800000.0
2005-02-25 11:00:00,2.23219,2.23282,2.23099,2.23217,552800000.0
2005-02-25 11:15:00,2.23212,2.23307,2.23185,2.23293,537200001.0
2005-02-25 11:30:00,2.23289,2.23298,2.22878,2.22923,497500000.0
2005-02-25 11:45:00,2.22927,2.23046,2.22879,2.23021,581000000.0
2005-02-25 12:00:00,2.23032,2.23095,2.23013,2.23073,504400000.0
2005-02-25 12:15:00,2.23081,2.2326,2.23036,2.2309,580000001.0
2005-02-25 12:30:00,2.23091,2.23446,2.23038,2.23289,598800001.0
2005-02-25 12:45:00,2.23228,2.23456,2.23164,2.23424,550800001.0
2005-02-25 13:00:00,2.23399,2.23633,2.233,2.23633,562200000.0
2005-02-25 13:15:00,2.23635,2.23715,2.23548,2.23618,540299999.0
2005-02-25 13:30:00,2.23623,2.2373,2.23596,2.23695,551000000.0
2005-02-25 13:45:00,2.23719,2.23908,2.23687,2.23755,560800000.0
2005-02-25 14:00:00,2.23739,2.2383,2.23665,2.238,525900001.0
2005-02-25 14:15:00,2.23818,2.2388,2.23695,2.23745,636099999.0
2005-02-25 14:30:00,2.23753,2.23782,2.236,2.2365,540200000.0
2005-02-25 14:45:00,2.23692,2.23766,2.2361,2.23644,546400000.0
2005-02-25 15:00:00,2.23642,2.23665,2.23525,2.23589,593900000.0
2005-02-25 15:15:00,2.23583,2.23658,2.23553,2.23651,532500000.0
2005-02-25 15:30:00,2.23645,2.23732,2.23327,2.23381,539900000.0
2005-02-25 15:45:00,2.2338,2.23473,2.23245,2.23429,607300000.0
2005-02-25 16:00:00,2.23426,2.23573,2.23424,2.23492,554100001.0
2005-02-25 16:15:00,2.23502,2.23651,2.23397,2.23622,539700000.0
2005-02-25 16:30:00,2.2359,2.23651,2.23416,2.23633,539100000.0
2005-02-25 16:45:00,2.23616,2.23808,2.23592,2.23685,591000002.0
2005-02-25 17:00:00,2.23676,2.23741,2.23564,2.23706,560300000.0
2005-02-25 17:15:00,2.23702,2.23814,2.23616,2.23698,518900000.0
2005-02-25 17:30:00,2.23709,2.23805,2.23671,2.23783,586900000.0
2005-02-25 17:45:00,2.23807,2.2396,2.23779,2.23934,471200000.0
2005-02-25 18:00:00,2.23945,2.23958,2.23818,2.23879,4399600000.0
2005-02-25 18:15:00,2.239,2.239,2.23653,2.23683,3964700000.0
2005-02-25 18:30:00,2.2367,2.23788,2.23641,2.23732,2616399996.0
2005-02-25 18:45:00,2.23732,2.23808,2.23677,2.2373,1590600000.0
2005-02-25 19:00:00,2.23731,2.23797,2.23628,2.23645,1594800001.0
2005-02-25 19:15:00,2.23608,2.23631,2.23243,2.2331,1527900000.0
2005-02-25 19:30:00,2.23307,2.23562,2.23201,2.23527,1407600001.0
2005-02-25 19:45:00,2.23501,2.23588,2.23437,2.23521,1074399999.0
2005-02-25 20:00:00,2.23522,2.23562,2.23412,2.23412,1029300000.0
2005-02-25 20:15:00,2.23458,2.23484,2.23196,2.23314,2305400000.0
2005-02-25 20:30:00,2.2332,2.23444,2.2317,2.23393,2451199999.0
2005-02-25 20:45:00,2.2341,2.23444,2.23297,2.2342,2496599996.0
2005-02-25 21:00:00,2.2337,2.23446,2.23247,2.23427,1568000000.0
2005-02-25 21:15:00,2.23407,2.23446,2.23249,2.2329,1705300000.0
2005-02-25 21:30:00,2.23316,2.23316,2.23153,2.23225,1135899999.0
2005-02-25 21:45:00,2.23189,2.23247,2.23028,2.23065,1112300000.0
2005-02-25 22:00:00,2.23038,2.23151,2.2302,2.23069,773400001.0
2005-02-25 22:15:00,2.23074,2.23127,2.22969,2.22984,984599999.0
2005-02-25 22:30:00,2.2299,2.23075,2.22929,2.2298,865000000.0
2005-02-25 22:45:00,2.22983,2.23037,2.22932,2.23015,812399999.0
2005-02-25 23:00:00,2.23,2.2304,2.22953,2.22977,629300002.0
2005-02-25 23:15:00,2.2299,2.23043,2.22924,2.23032,494400000.0
2005-02-25 23:30:00,2.23027,2.23066,2.22884,2.2291,592100000.0
2005-02-25 23:45:00,2.22918,2.23001,2.22809,2.22965,530400000.0
2005-02-28 00:00:00,2.2271,2.22864,2.2271,2.22818,514000000.0
2005-02-28 00:15:00,2.22796,2.22967,2.22742,2.2287,513300000.0
2005-02-28 00:30:00,2.22894,2.22907,2.22805,2.22905,552400001.0
2005-02-28 00:45:00,2.22895,2.22912,2.22779,2.22841,419900000.0
2005-02-28 01:00:00,2.22836,2.229,2.22776,2.22831,528300001.0
2005-02-28 01:15:00,2.22816,2.22894,2.22765,2.2282,506699999.0
2005-02-28 01:30:00,2.22859,2.22936,2.22768,2.22842,495800000.0
2005-02-28 01:45:00,2.22867,2.23018,2.22807,2.22893,483100000.0
2005-02-28 02:00:00,2.22915,2.22959,2.22778,2.22838,513899999.0
2005-02-28 02:15:00,2.22854,2.22944,2.22742,2.22742,520000000.0
2005-02-28 02:30:00,2.22788,2.22924,2.22679,2.22915,545100000.0
2005-02-28 02:45:00,2.22864,2.22947,2.22731,2.22767,527100000.0
2005-02-28 03:00:00,2.22758,2.2297,2.22745,2.2289,572500001.0
2005-02-28 03:15:00,2.22932,2.22983,2.22851,2.22892,629600000.0
2005-02-28 03:30:00,2.22924,2.23052,2.22825,2.23052,556600000.0
2005-02-28 03:45:00,2.22969,2.23017,2.229,2.22935,488000000.0
2005-02-28 04:00:00,2.22935,2.22971,2.22791,2.22923,545800000.0
2005-02-28 04:15:00,2.22883,2.23048,2.22799,2.22929,602000001.0
2005-02-28 04:30:00,2.22955,2.23012,2.22815,2.22926,568700001.0
2005-02-28 04:45:00,2.22949,2.23037,2.22887,2.22935,506700000.0
2005-02-28 05:00:00,2.22984,2.23086,2.22913,2.22991,535800001.0
2005-02-28 05:15:00,2.2302,2.23036,2.22935,2.22944,648499998.0
2005-02-28 05:30:00,2.22981,2.23005,2.2287,2.22956,594200000.0
2005-02-28 05:45:00,2.22911,2.23008,2.22773,2.22918,553200001.0
2005-02-28 06:00:00,2.22892,2.22965,2.22859,2.22917,480700000.0
2005-02-28 06:15:00,2.22869,2.22952,2.22843,2.22864,534900000.0
2005-02-28 06:30:00,2.22927,2.22991,2.22806,2.22905,612900000.0
2005-02-28 06:45:00,2.22925,2.22959,2.22831,2.22957,547500000.0
2005-02-28 07:00:00,2.22963,2.23108,2.22893,2.22969,517400000.0
2005-02-28 07:15:00,2.22999,2.23031,2.22731,2.22744,557499998.0
2005-02-28 07:30:00,2.22752,2.22826,2.22687,2.22734,499400000.0
2005-02-28 07:45:00,2.22743,2.22947,2.22721,2.22926,558400001.0
2005-02-28 08:00:00,2.22895,2.2299,2.22833,2.22915,484100000.0
2005-02-28 08:15:00,2.22924,2.23044,2.22902,2.23035,602800000.0
2005-02-28 08:30:00,2.23008,2.2311,2.22945,2.23028,585500001.0
2005-02-28 08:45:00,2.23047,2.23176,2.22979,2.23061,532399999.0
2005-02-28 09:00:00,2.23034,2.23171,2.23031,2.23153,568500001.0
2005-02-28 09:15:00,2.2316,2.23177,2.22957,2.22978,644099999.0
2005-02-28 09:30:00,2.22964,2.23045,2.22877,2.229,583100001.0
2005-02-28 09:45:00,2.22888,2.2301,2.22738,2.2301,565800000.0
2005-02-28 10:00:00,2.23023,2.23072,2.22875,2.22946,542899999.0
2005-02-28 10:15:00,2.22998,2.23244,2.22953,2.23184,669699998.0
2005-02-28 10:30:00,2.23187,2.23207,2.23027,2.23132,613500000.0
2005-02-28 10:45:00,2.23142,2.23346,2.23108,2.2331,562800000.0
2005-02-28 11:00:00,2.23315,2.23376,2.23256,2.23331,576500000.0
2005-02-28 11:15:00,2.23344,2.23557,2.23328,2.234,559900000.0
2005-02-28 11:30:00,2.23426,2.23455,2.23265,2.23349,622900001.0
2005-02-28 11:45:00,2.23369,2.23369,2.23191,2.233,505800000.0
2005-02-28 12:00:00,2.23282,2.23316,2.23204,2.23223,557100000.0
2005-02-28 12:15:00,2.23202,2.23334,2.23129,2.23172,622099999.0
2005-02-28 12:30:00,2.23173,2.23244,2.2312,2.2316,611000000.0
2005-02-28 12:45:00,2.232,2.23419,2.23164,2.23399,523500000.0
2005-02-28 13:00:00,2.23407,2.2346,2.23264,2.23326,546400000.0
2005-02-28 13:15:00,2.23277,2.23318,2.23186,2.23295,517899999.0
2005-02-28 13:30:00,2.23267,2.23292,2.23024,2.23034,630699999.0
2005-02-28 13:45:00,2.23067,2.23174,2.22991,2.23164,610100001.0
2005-02-28 14:00:00,2.23186,2.2321,2.23062,2.23133,562000000.0
2005-02-28 14:15:00,2.23102,2.23173,2.23069,2.23144,574499999.0
2005-02-28 14:30:00,2.23155,2.23178,2.2308,2.23149,623899999.0
2005-02-28 14:45:00,2.23126,2.23158,2.23028,2.2309,528400001.0
2005-02-28 15:00:00,2.23104,2.23182,2.23057,2.23084,431800000.0
2005-02-28 15:15:00,2.23104,2.23136,2.23012,2.23072,533500000.0
2005-02-28 15:30:00,2.23087,2.23173,2.22994,2.23017,533700000.0
2005-02-28 15:45:00,2.23063,2.23081,2.22808,2.22882,684000000.0
2005-02-28 16:00:00,2.22899,2.2313,2.22884,2.231,553000000.0
2005-02-28 16:15:00,2.23084,2.23115,2.22934,2.23109,535600000.0
2005-02-28 16:30:00,2.23061,2.23163,2.22994,2.23163,493199999.0
2005-02-28 16:45:00,2.23143,2.23201,2.23082,2.23161,568500000.0
2005-02-28 17:00:00,2.23137,2.23226,2.22965,2.23052,482500000.0
2005-02-28 17:15:00,2.23042,2.23081,2.22937,2.23019,502900000.0
2005-02-28 17:30:00,2.22998,2.23111,2.22971,2.2303,610100000.0
2005-02-28 17:45:00,2.23014,2.23136,2.22926,2.22926,557400001.0
2005-02-28 18:00:00,2.22953,2.23128,2.22866,2.22965,4227700001.0
2005-02-28 18:15:00,2.22944,2.23168,2.22927,2.23028,3989000000.0
2005-02-28 18:30:00,2.2299,2.23065,2.2287,2.23024,2507400001.0
2005-02-28 18:45:00,2.22997,2.23105,2.22906,2.23094,1645799999.0
2005-02-28 19:00:00,2.23087,2.23165,2.23021,2.23075,1723400000.0
2005-02-28 19:15:00,2.2306,2.23142,2.22913,2.23053,1489499998.0
2005-02-28 19:30:00,2.23058,2.23216,2.23045,2.23154,1367100000.0
2005-02-28 19:45:00,2.23124,2.23267,2.23061,2.23109,1162100000.0
2005-02-28 20:00:00,2.23116,2.23208,2.23068,2.23173,1031000000.0
2005-02-28 20:15:00,2.23133,2.23186,2.23043,2.23102,1998800001.0
2005-02-28 20:30:00,2.23121,2.23184,2.23038,2.23152,2363999999.0
2005-02-28 20:45:00,2.23138,2.2318,2.23064,2.23115,2526900000.0
2005-02-28 21:00:00,2.23132,2.23145,2.23013,2.23085,1590200001.0
2005-02-28 21:15:00,2.2308,2.23147,2.23039,2.23118,1845400000.0
2005-02-28 21:30:00,2.23082,2.2327,2.23029,2.23252,1026200000.0
2005-02-28 21:45:00,2.23245,2.23374,2.23174,2.23335,1111600000.0
2005-02-28 22:00:00,2.23346,2.23475,2.23318,2.23393,785000000.0
2005-02-28 22:15:00,2.23374,2.23486,2.23264,2.23288,957499999.0
2005-02-28 22:30:00,2.23284,2.23305,2.23104,2.23188,843200001.0
2005-02-28 22:45:00,2.23211,2.23248,2.23129,2.2315,821300000.0
2005-02-28 23:00:00,2.23166,2.23229,2.23145,2.23203,499400000.0
2005-02-28 23:15:00,2.23215,2.23304,2.23176,2.2328,571800000.0
2005-02-28 23:30:00,2.23279,2.23376,2.23212,2.23325,499400001.0
2005-02-28 23:45:00,2.23338,2.23492,2.23324,2.23402,528600000.0
2005-03-01 00:00:00,2.23377,2.23413,2.23309,2.23349,477600000.0
2005-03-01 00:15:00,2.23325,2.23422,2.23294,2.23328,564999997.0
2005-03-01 00:30:00,2.23376,2.23456,2.23332,2.23405,508000001.0
2005-03-01 00:45:00,2.23393,2.23539,2.23382,2.23528,482300000.0
2005-03-01 01:00:00,2.23519,2.23563,2.23468,2.23495,628300001.0
2005-03-01 01:15:00,2.235,2.23538,2.23379,2.23445,665400001.0
2005-03-01 01:30:00,2.23456,2.23478,2.23352,2.23394,522900000.0
2005-03-01 01:45:00,2.23411,2.23426,2.23283,2.23299,531900001.0
2005-03-01 02:00:00,2.23331,2.23365,2.23205,2.2333,624400000.0
2005-03-01 02:15:00,2.23346,2.2338,2.23257,2.23257,580299999.0
2005-03-01 02:30:00,2.2331,2.23325,2.23233,2.23292,484700000.0
2005-03-01 02:45:00,2.23269,2.23381,2.23224,2.23253,535400000.0
2005-03-01 03:00:00,2.23256,2.23334,2.23183,2.23194,497000000.0
2005-03-01 03:15:00,2.23212,2.23272,2.2319,2.23226,646599999.0
2005-03-01 03:30:00,2.23247,2.23277,2.2318,2.23221,509100001.0
2005-03-01 03:45:00,2.23222,2.23393,2.2321,2.23393,511500002.0
2005-03-01 04:00:00,2.23366,2.23445,2.23324,2.2343,607100001.0
2005-03-01 04:15:00,2.23423,2.23573,2.23391,2.23557,544299999.0
2005-03-01 04:30:00,2.23572,2.23831,2.23554,2.23781,639899997.0
2005-03-01 04:45:00,2.23788,2.23916,2.23767,2.23859,524599998.0
2005-03-01 05:00:00,2.2385,2.24035,2.23801,2.23825,518300001.0
2005-03-01 05:15:00,2.23829,2.23848,2.2374,2.23846,533900000.0
2005-03-01 05:30:00,2.23857,2.23857,2.23686,2.23695,550400001.0
2005-03-01 05:45:00,2.2371,2.23863,2.23603,2.23819,509000000.0
2005-03-01 06:00:00,2.23818,2.23877,2.23792,2.23818,533199998.0
2005-03-01 06:15:00,2.23842,2.2388,2.23768,2.23808,536600000.0
2005-03-01 06:30:00,2.2383,2.23834,2.23723,2.23772,612000000.0
2005-03-01 06:45:00,2.23764,2.23803,2.23694,2.23694,623000000.0
2005-03-01 07:00:00,2.2373,2.23792,2.23692,2.23761,559600000.0
2005-03-01 07:15:00,2.23758,2.23813,2.23701,2.23764,533000001.0
2005-03-01 07:30:00,2.23747,2.23803,2.23652,2.23707,597700000.0
2005-03-01 07:45:00,2.23666,2.2369,2.23588,2.23599,556199999.0
2005-03-01 08:00:00,2.2363,2.23688,2.23544,2.23638,604800002.0
2005-03-01 08:15:00,2.23613,2.23724,2.23594,2.23648,551699998.0
2005-03-01 08:30:00,2.23648,2.23698,2.23584,2.23691,485400000.0
2005-03-01 08:45:00,2.23666,2.23673,2.23531,2.23583,580499999.0
2005-03-01 09:00:00,2.2361,2.23689,2.23443,2.23521,525300000.0
2005-03-01 09:15:00,2.23501,2.23638,2.23474,2.2352,583900000.0
2005-03-01 09:30:00,2.23503,2.23701,2.23471,2.23606,591199999.0
2005-03-01 09:45:00,2.23586,2.23704,2.23531,2.23545,564199999.0
2005-03-01 10:00:00,2.23544,2.23741,2.23525,2.23705,557500000.0
2005-03-01 10:15:00,2.23693,2.23808,2.23511,2.23543,609500000.0
2005-03-01 10:30:00,2.23541,2.23577,2.23273,2.23327,588099999.0
2005-03-01 10:45:00,2.23333,2.23512,2.23328,2.23511,601000000.0
2005-03-01 11:00:00,2.23507,2.23562,2.23434,2.23531,555800000.0
2005-03-01 11:15:00,2.23512,2.23583,2.23396,2.23413,584400001.0
2005-03-01 11:30:00,2.23438,2.23612,2.23371,2.2359,559400000.0
2005-03-01 11:45:00,2.23573,2.23573,2.23417,2.23441,540200000.0
2005-03-01 12:00:00,2.23438,2.23479,2.23358,2.23438,556400000.0
2005-03-01 12:15:00,2.23407,2.23592,2.23406,2.23522,580900000.0
2005-03-01 12:30:00,2.23525,2.2359,2.23424,2.23441,624099998.0
2005-03-01 12:45:00,2.23454,2.23465,2.23324,2.23434,529200001.0
2005-03-01 13:00:00,2.2344,2.23478,2.23306,2.23477,539199999.0
2005-03-01 13:15:00,2.23462,2.23569,2.23387,2.2346,567799999.0
2005-03-01 13:30:00,2.23466,2.23474,2.23336,2.23398,563400000.0
2005-03-01 13:45:00,2.23386,2.23565,2.23384,2.23556,582500000.0
2005-03-01 14:00:00,2.23541,2.23566,2.23427,2.2349,576199999.0
2005-03-01 14:15:00,2.23464,2.23478,2.23303,2.23306,576400000.0
2005-03-01 14:30:00,2.23339,2.23371,2.23219,2.23255,560800000.0
2005-03-01 14:45:00,2.23253,2.23284,2.23061,2.23089,569300000.0
2005-03-01 15:00:00,2.23103,2.23201,2.23027,2.23156,495200000.0
2005-03-01 15:15:00,2.23203,2.23206,2.2299,2.23074,527600000.0
2005-03-01 15:30:00,2.23091,2.23312,2.2308,2.23268,600200000.0
2005-03-01 15:45:00,2.23289,2.23383,2.23259,2.23345,604100000.0
2005-03-01 16:00:00,2.23389,2.23673,2.23341,2.23594,591500000.0
2005-03-01 16:15:00,2.23581,2.23595,2.23377,2.23382,517400000.0
2005-03-01 16:30:00,2.23371,2.23484,2.23303,2.23462,577000000.0
2005-03-01 16:45:00,2.23472,2.23593,2.23459,2.23552,599599997.0
2005-03-01 17:00:00,2.23548,2.23689,2.23454,2.23583,557400001.0
2005-03-01 17:15:00,2.23615,2.2362,2.23407,2.23547,550499999.0
2005-03-01 17:30:00,2.23542,2.23793,2.23478,2.23747,492500000.0
2005-03-01 17:45:00,2.23712,2.23781,2.23644,2.23773,563999999.0
2005-03-01 18:00:00,2.23765,2.23846,2.23677,2.23754,4340700003.0
2005-03-01 18:15:00,2.23765,2.23837,2.23645,2.23691,3918100002.0
2005-03-01 18:30:00,2.23707,2.23763,2.2365,2.2374,2570599999.0
2005-03-01 18:45:00,2.23743,2.23839,2.23702,2.23834,1515100000.0
2005-03-01 19:00:00,2.2383,2.23839,2.2366,2.23728,1655200000.0
2005-03-01 19:15:00,2.23759,2.23774,2.23663,2.23753,1499700001.0
2005-03-01 19:30:00,2.23759,2.23802,2.23654,2.23668,1301199999.0
2005-03-01 19:45:00,2.23685,2.23847,2.23643,2.23733,1192600000.0
2005-03-01 20:00:00,2.23787,2.23901,2.23729,2.23736,934200000.0
2005-03-01 20:15:00,2.23762,2.2382,2.23704,2.23795,2051999999.0
2005-03-01 20:30:00,2.2378,2.23881,2.23724,2.23824,2260900000.0
2005-03-01 20:45:00,2.23826,2.23877,2.23761,2.23807,2426799996.0
2005-03-01 21:00:00,2.23802,2.2382,2.23647,2.2374,1558400000.0
2005-03-01 21:15:00,2.23742,2.238,2.23703,2.23756,1743400001.0
2005-03-01 21:30:00,2.23735,2.23851,2.23665,2.23833,1010000000.0
2005-03-01 21:45:00,2.2383,2.23894,2.23736,2.23792,1053900000.0
2005-03-01 22:00:00,2.23747,2.23834,2.23715,2.23776,714700000.0
2005-03-01 22:15:00,2.23784,2.23847,2.23727,2.23773,975400000.0
2005-03-01 22:30:00,2.23737,2.2381,2.23696,2.23747,821099999.0
2005-03-01 22:45:00,2.23759,2.23823,2.23702,2.23753,685800000.0
2005-03-01 23:00:00,2.23737,2.23844,2.23719,2.23816,517700000.0
2005-03-01 23:15:00,2.23881,2.23881,2.23769,2.23832,518500000.0
2005-03-01 23:30:00,2.23851,2.23883,2.23736,2.23795,491400000.0
2005-03-01 23:45:00,2.23783,2.23884,2.23757,2.23815,671399999.0
2005-03-02 00:00:00,2.23791,2.23911,2.23752,2.23764,475599999.0
2005-03-02 00:15:00,2.23723,2.2386,2.23716,2.23732,600099999.0
2005-03-02 00:30:00,2.23761,2.23836,2.23703,2.23752,577400000.0
2005-03-02 00:45:00,2.23737,2.23868,2.23737,2.23773,566200000.0
2005-03-02 01:00:00,2.23822,2.23857,2.23722,2.2381,488000000.0
2005-03-02 01:15:00,2.23819,2.23875,2.23749,2.23752,579300000.0
2005-03-02 01:30:00,2.2377,2.23972,2.23749,2.23913,552800001.0
2005-03-02 01:45:00,2.23918,2.23938,2.23842,2.23887,544700001.0
2005-03-02 02:00:00,2.23878,2.23945,2.23815,2.23945,549900000.0
2005-03-02 02:15:00,2.23937,2.24036,2.23899,2.23977,507000000.0
2005-03-02 02:30:00,2.23991,2.2404,2.23934,2.23934,474400001.0
2005-03-02 02:45:00,2.23986,2.24127,2.2388,2.24127,554400001.0
2005-03-02 03:00:00,2.24126,2.24152,2.2397,2.23984,520300001.0
2005-03-02 03:15:00,2.23987,2.24009,2.23886,2.23986,656400000.0
2005-03-02 03:30:00,2.2397,2.24244,2.23955,2.24131,569600000.0
2005-03-02 03:45:00,2.24132,2.24203,2.24056,2.24095,575299999.0
2005-03-02 04:00:00,2.24086,2.24203,2.24045,2.24121,587700002.0
2005-03-02 04:15:00,2.24078,2.24122,2.24007,2.24053,590499998.0
2005-03-02 04:30:00,2.24038,2.24127,2.23976,2.24062,603900000.0
2005-03-02 04:45:00,2.24087,2.24113,2.23931,2.2407,518900001.0
2005-03-02 05:00:00,2.24069,2.24117,2.24002,2.24065,474500000.0
2005-03-02 05:15:00,2.24052,2.24081,2.23984,2.24027,536700000.0
2005-03-02 05:30:00,2.24004,2.2402,2.23873,2.23968,550100000.0
2005-03-02 05:45:00,2.23959,2.23985,2.23841,2.23896,580200000.0
2005-03-02 06:00:00,2.23894,2.23921,2.23785,2.23853,442000000.0
2005-03-02 06:15:00,2.23838,2.23955,2.23813,2.239,515199999.0
2005-03-02 06:30:00,2.2393,2.23969,2.23873,2.23958,579100000.0
2005-03-02 06:45:00,2.23923,2.23994,2.23834,2.23928,561000000.0
2005-03-02 07:00:00,2.23929,2.24035,2.23857,2.23985,527700000.0
2005-03-02 07:15:00,2.24041,2.24077,2.23918,2.24027,636099999.0
2005-03-02 07:30:00,2.24009,2.24013,2.23868,2.23902,516800000.0
2005-03-02 07:45:00,2.23906,2.23939,2.2384,2.23902,522000000.0
2005-03-02 08:00:00,2.23907,2.23961,2.23877,2.23897,616200000.0
2005-03-02 08:15:00,2.23934,2.23934,2.2374,2.23796,581599999.0
2005-03-02 08:30:00,2.2379,2.2382,2.23657,2.2372,524500000.0
2005-03-02 08:45:00,2.2374,2.23889,2.23705,2.23839,579400000.0
2005-03-02 09:00:00,2.23845,2.23912,2.23767,2.23804,584900000.0
2005-03-02 09:15:00,2.23799,2.2383,2.23679,2.23826,536299999.0
2005-03-02 09:30:00,2.23799,2.23856,2.23676,2.23704,548100000.0
2005-03-02 09:45:00,2.2371,2.23816,2.2371,2.23761,555400000.0
2005-03-02 10:00:00,2.23746,2.23856,2.23715,2.23758,631900000.0
2005-03-02 10:15:00,2.23792,2.23835,2.23755,2.23809,522700000.0
2005-03-02 10:30:00,2.23795,2.23918,2.23751,2.23857,532600000.0
2005-03-02 10:45:00,2.23882,2.23913,2.23711,2.23769,592500002.0
2005-03-02 11:00:00,2.23783,2.24034,2.23718,2.23881,520000000.0
2005-03-02 11:15:00,2.2389,2.24053,2.23767,2.2402,518500001.0
2005-03-02 11:30:00,2.24042,2.24099,2.23884,2.24059,595199999.0
2005-03-02 11:45:00,2.24088,2.2427,2.24024,2.24167,565700001.0
2005-03-02 12:00:00,2.24163,2.24304,2.24148,2.24174,589900003.0
2005-03-02 12:15:00,2.24175,2.24299,2.24164,2.24227,544699999.0
2005-03-02 12:30:00,2.24253,2.24275,2.24179,2.24245,601400002.0
2005-03-02 12:45:00,2.24231,2.24355,2.24209,2.24328,648599999.0
2005-03-02 13:00:00,2.24297,2.24623,2.24272,2.24603,564900000.0
2005-03-02 13:15:00,2.24619,2.24699,2.24549,2.24593,536600001.0
2005-03-02 13:30:00,2.246,2.24673,2.24418,2.24443,585500001.0
2005-03-02 13:45:00,2.24445,2.245,2.24366,2.24383,604599999.0
2005-03-02 14:00:00,2.24365,2.24501,2.24352,2.2447,532800000.0
2005-03-02 14:15:00,2.245,2.24572,2.24431,2.24486,686799999.0
2005-03-02 14:30:00,2.24484,2.24495,2.24305,2.24348,517500000.0
2005-03-02 14:45:00,2.24359,2.24519,2.24306,2.24491,512500000.0
2005-03-02 15:00:00,2.24474,2.24663,2.24462,2.24663,556499999.0
2005-03-02 15:15:00,2.24695,2.24723,2.24626,2.24667,475600000.0
2005-03-02 15:30:00,2.24674,2.24695,2.2454,2.2463,549399999.0
2005-03-02 15:45:00,2.24607,2.24775,2.24606,2.24735,588900000.0
2005-03-02 16:00:00,2.24743,2.24796,2.24671,2.24729,609700000.0
2005-03-02 16:15:00,2.24739,2.24804,2.24676,2.24713,547600001.0
2005-03-02 16:30:00,2.24685,2.24705,2.24588,2.24593,579700000.0
2005-03-02 16:45:00,2.24599,2.24686,2.24544,2.24683,585600000.0
2005-03-02 17:00:00,2.24684,2.24684,2.24478,2.24562,525300000.0
2005-03-02 17:15:00,2.24539,2.24646,2.24424,2.24475,484800000.0
2005-03-02 17:30:00,2.24475,2.24525,2.24212,2.2424,587800000.0
2005-03-02 17:45:00,2.24267,2.24519,2.24238,2.24519,525100000.0
2005-03-02 18:00:00,2.24535,2.24615,2.24503,2.24587,4352099999.0
2005-03-02 18:15:00,2.24585,2.24703,2.2456,2.24597,4175599998.0
2005-03-02 18:30:00,2.24578,2.24722,2.24555,2.24687,2764099999.0
2005-03-02 18:45:00,2.24665,2.24799,2.24626,2.24659,1638200001.0
2005-03-02 19:00:00,2.2466,2.24702,2.24602,2.2465,1642600000.0
2005-03-02 19:15:00,2.24654,2.24726,2.24595,2.24691,1594800002.0
2005-03-02 19:30:00,2.24697,2.24755,2.24622,2.24738,1380999999.0
2005-03-02 19:45:00,2.2476,2.24784,2.24648,2.2473,1142800000.0
2005-03-02 20:00:00,2.24724,2.24768,2.24635,2.24649,1007999999.0
2005-03-02 20:15:00,2.24646,2.24751,2.24613,2.24698,2009400001.0
2005-03-02 20:30:00,2.24705,2.24761,2.2462,2.24655,2240000000.0
2005-03-02 20:45:00,2.24669,2.24747,2.2461,2.2472,2388399999.0
2005-03-02 21:00:00,2.2474,2.24765,2.24637,2.24685,1559600000.0
2005-03-02 21:15:00,2.24671,2.24733,2.24621,2.24627,1723800002.0
2005-03-02 21:30:00,2.24617,2.24638,2.24473,2.2457,1073200000.0
2005-03-02 21:45:00,2.2458,2.24616,2.24487,2.24526,1058199999.0
2005-03-02 22:00:00,2.24521,2.24648,2.24413,2.24608,748699998.0
2005-03-02 22:15:00,2.24613,2.2465,2.24508,2.24605,1009499999.0
2005-03-02 22:30:00,2.24616,2.24632,2.2447,2.24499,892500001.0
2005-03-02 22:45:00,2.24494,2.24586,2.24477,2.24499,746200000.0
2005-03-02 23:00:00,2.24502,2.24624,2.24495,2.24556,583399999.0
2005-03-02 23:15:00,2.2457,2.24648,2.24539,2.24587,505000001.0
2005-03-02 23:30:00,2.24588,2.24641,2.24514,2.24578,514900000.0
2005-03-02 23:45:00,2.24563,2.24609,2.24494,2.24567,508400001.0
2005-03-03 00:00:00,2.24531,2.2458,2.24473,2.24522,562200000.0
2005-03-03 00:15:00,2.24496,2.2454,2.2442,2.24461,498700000.0
2005-03-03 00:30:00,2.24444,2.24501,2.24401,2.24445,483300000.0
2005-03-03 00:45:00,2.24414,2.24516,2.24394,2.24511,465900000.0
2005-03-03 01:00:00,2.24474,2.24546,2.24428,2.24481,589900001.0
2005-03-03 01:15:00,2.24549,2.24582,2.24465,2.24542,559200000.0
2005-03-03 01:30:00,2.24518,2.24593,2.24476,2.24564,570800000.0
2005-03-03 01:45:00,2.24509,2.24604,2.2447,2.24485,500299999.0
2005-03-03 02:00:00,2.24542,2.24575,2.24456,2.24504,455900000.0
2005-03-03 02:15:00,2.24511,2.24567,2.2444,2.24524,536700001.0
2005-03-03 02:30:00,2.2454,2.24568,2.24472,2.24522,578500000.0
2005-03-03 02:45:00,2.24501,2.24671,2.24485,2.24592,483300000.0
2005-03-03 03:00:00,2.24586,2.24651,2.2455,2.24593,492300000.0
2005-03-03 03:15:00,2.24603,2.24648,2.24539,2.24614,570100001.0
2005-03-03 03:30:00,2.24636,2.24643,2.2452,2.24593,493700000.0
2005-03-03 03:45:00,2.24585,2.24619,2.24504,2.2456,493300001.0
2005-03-03 04:00:00,2.24562,2.24674,2.24541,2.24609,600200000.0
2005-03-03 04:15:00,2.24593,2.24688,2.24571,2.24604,433500000.0
2005-03-03 04:30:00,2.24631,2.24686,2.24578,2.24624,552400001.0
2005-03-03 04:45:00,2.24666,2.24666,2.24511,2.24511,525000000.0
2005-03-03 05:00:00,2.24541,2.24593,2.24435,2.24582,513200001.0
2005-03-03 05:15:00,2.24595,2.24603,2.24476,2.24547,506100000.0
2005-03-03 05:30:00,2.2456,2.24601,2.24485,2.24492,516800000.0
2005-03-03 05:45:00,2.24506,2.24589,2.24472,2.24476,535400001.0
2005-03-03 06:00:00,2.24462,2.24578,2.24462,2.2452,603700001.0
2005-03-03 06:15:00,2.24506,2.24552,2.2447,2.24519,516600000.0
2005-03-03 06:30:00,2.24513,2.24582,2.24469,2.24483,502400000.0
2005-03-03 06:45:00,2.24482,2.24559,2.24421,2.24516,532600000.0
2005-03-03 07:00:00,2.24529,2.24551,2.2446,2.24505,527600000.0
2005-03-03 07:15:00,2.24498,2.24548,2.24443,2.24527,523200001.0
2005-03-03 07:30:00,2.24486,2.24569,2.24451,2.24451,501299999.0
2005-03-03 07:45:00,2.24457,2.24545,2.24428,2.24504,606499998.0
2005-03-03 08:00:00,2.245,2.2451,2.2434,2.24413,575200000.0
2005-03-03 08:15:00,2.24416,2.24488,2.24387,2.24453,573600001.0
2005-03-03 08:30:00,2.24471,2.24568,2.24431,2.24485,582000000.0
2005-03-03 08:45:00,2.2453,2.24789,2.24522,2.24745,582700000.0
2005-03-03 09:00:00,2.24709,2.24822,2.24634,2.24653,478000000.0
2005-03-03 09:15:00,2.24667,2.24735,2.24501,2.24584,571700002.0
2005-03-03 09:30:00,2.24582,2.24767,2.24532,2.24701,644900002.0
2005-03-03 09:45:00,2.24699,2.24767,2.24625,2.24738,510300001.0
2005-03-03 10:00:00,2.24711,2.24734,2.2442,2.24454,547600000.0
2005-03-03 10:15:00,2.24445,2.24462,2.2435,2.24409,611100000.0
2005-03-03 10:30:00,2.24402,2.2451,2.24313,2.2434,596900000.0
2005-03-03 10:45:00,2.24318,2.24467,2.24261,2.24324,595400000.0
2005-03-03 11:00:00,2.24319,2.24457,2.24283,2.24419,532900000.0
2005-03-03 11:15:00,2.24422,2.2443,2.24233,2.24272,656099999.0
2005-03-03 11:30:00,2.24252,2.24342,2.24171,2.2434,562200000.0
2005-03-03 11:45:00,2.24349,2.24372,2.24201,2.24245,494800000.0
2005-03-03 12:00:00,2.24231,2.24307,2.2419,2.24241,526800000.0
2005-03-03 12:15:00,2.24236,2.24258,2.24143,2.24172,524100000.0
2005-03-03 12:30:00,2.24192,2.24538,2.24156,2.24451,693499997.0
2005-03-03 12:45:00,2.24463,2.24523,2.24409,2.24481,508300000.0
2005-03-03 13:00:00,2.24457,2.24508,2.24398,2.24487,617899998.0
2005-03-03 13:15:00,2.24495,2.24599,2.24449,2.24599,560000001.0
2005-03-03 13:30:00,2.24596,2.24669,2.24572,2.24602,591400000.0
2005-03-03 13:45:00,2.24623,2.24659,2.24557,2.24603,508700000.0
2005-03-03 14:00:00,2.24586,2.24671,2.24553,2.2465,576400000.0
2005-03-03 14:15:00,2.24638,2.24684,2.24517,2.24642,599899999.0
2005-03-03 14:30:00,2.24618,2.24687,2.24553,2.24647,560100000.0
2005-03-03 14:45:00,2.24639,2.2473,2.24587,2.247,554399999.0
2005-03-03 15:00:00,2.24702,2.24784,2.24666,2.24751,591400000.0
2005-03-03 15:15:00,2.24773,2.24826,2.24745,2.24768,507400000.0
2005-03-03 15:30:00,2.24793,2.24894,2.24733,2.24846,468400001.0
2005-03-03 15:45:00,2.24845,2.24861,2.24711,2.24752,499800000.0
2005-03-03 16:00:00,2.24759,2.24855,2.24693,2.24766,565400001.0
2005-03-03 16:15:00,2.24777,2.24784,2.24626,2.24637,581900000.0
2005-03-03 16:30:00,2.24649,2.24718,2.24587,2.24668,539700001.0
2005-03-03 16:45:00,2.2464,2.24742,2.24592,2.24739,632400000.0
2005-03-03 17:00:00,2.24731,2.24839,2.24678,2.2473,545900000.0
2005-03-03 17:15:00,2.24726,2.24836,2.24661,2.24829,478400000.0
2005-03-03 17:30:00,2.24847,2.2494,2.24782,2.24858,575600000.0
2005-03-03 17:45:00,2.24865,2.24903,2.24768,2.2479,495700000.0
2005-03-03 18:00:00,2.24814,2.25004,2.24768,2.24887,4339900001.0
2005-03-03 18:15:00,2.2492,2.25058,2.24821,2.2502,4003500005.0
2005-03-03 18:30:00,2.24999,2.25114,2.24978,2.25114,2659200000.0
2005-03-03 18:45:00,2.25102,2.25135,2.2502,2.25108,1615299998.0
2005-03-03 19:00:00,2.25095,2.25211,2.2504,2.25058,1665699996.0
2005-03-03 19:15:00,2.25074,2.25186,2.25036,2.25095,1447700000.0
2005-03-03 19:30:00,2.25105,2.25235,2.2506,2.25193,1450500000.0
2005-03-03 19:45:00,2.25209,2.25231,2.25091,2.25133,1175100000.0
2005-03-03 20:00:00,2.25134,2.25195,2.2504,2.25127,1016700002.0
2005-03-03 20:15:00,2.25136,2.25204,2.25045,2.2519,2076100000.0
2005-03-03 20:30:00,2.25183,2.25383,2.25087,2.25277,2320800001.0
2005-03-03 20:45:00,2.2528,2.25332,2.25214,2.25282,2367500002.0
2005-03-03 21:00:00,2.25235,2.25337,2.25209,2.25225,1508400000.0
2005-03-03 21:15:00,2.25225,2.25266,2.25124,2.25178,1679600000.0
2005-03-03 21:30:00,2.25196,2.25213,2.25103,2.25159,1199699999.0
2005-03-03 21:45:00,2.25174,2.25217,2.25106,2.25164,1027100001.0
2005-03-03 22:00:00,2.25169,2.25218,2.25091,2.25215,748500000.0
2005-03-03 22:15:00,2.25204,2.25272,2.25085,2.25187,1023500003.0
2005-03-03 22:30:00,2.25193,2.2523,2.25112,2.25167,742600000.0
2005-03-03 22:45:00,2.25149,2.25234,2.25112,2.25175,772200000.0
2005-03-03 23:00:00,2.25216,2.2522,2.25104,2.25176,455600000.0
2005-03-03 23:15:00,2.25172,2.2526,2.25129,2.25205,506700000.0
2005-03-03 23:30:00,2.25182,2.25223,2.25151,2.25161,584700000.0
2005-03-03 23:45:00,2.25138,2.25244,2.25107,2.25176,520400002.0
2005-03-04 00:00:00,2.25149,2.25189,2.25101,2.25135,492700000.0
2005-03-04 00:15:00,2.25195,2.25216,2.25129,2.25152,495700000.0
2005-03-04 00:30:00,2.25148,2.25245,2.25079,2.25201,462299998.0
2005-03-04 00:45:00,2.25207,2.25222,2.25113,2.25169,521500000.0
2005-03-04 01:00:00,2.25174,2.25212,2.25092,2.25152,574000000.0
2005-03-04 01:15:00,2.25147,2.25224,2.25083,2.25141,524700000.0
2005-03-04 01:30:00,2.25126,2.25209,2.25088,2.25209,551400000.0
2005-03-04 01:45:00,2.25151,2.25259,2.2508,2.25188,485800001.0
2005-03-04 02:00:00,2.25187,2.25226,2.25066,2.25122,529400000.0
2005-03-04 02:15:00,2.25127,2.25169,2.25033,2.25096,532700000.0
2005-03-04 02:30:00,2.25115,2.25228,2.25076,2.25204,417100000.0
2005-03-04 02:45:00,2.25196,2.25222,2.25048,2.25048,534699999.0
2005-03-04 03:00:00,2.25051,2.25093,2.25,2.25046,467900000.0
2005-03-04 03:15:00,2.25046,2.25118,2.24991,2.25058,476800001.0
2005-03-04 03:30:00,2.25056,2.25095,2.25019,2.25063,511500000.0
2005-03-04 03:45:00,2.25067,2.2514,2.25022,2.25072,501500001.0
2005-03-04 04:00:00,2.25083,2.25138,2.25053,2.25057,515700000.0
2005-03-04 04:15:00,2.25095,2.25134,2.25047,2.25088,533800000.0
2005-03-04 04:30:00,2.25104,2.2517,2.25063,2.25161,413000000.0
2005-03-04 04:45:00,2.2514,2.25193,2.25089,2.25157,503800001.0
2005-03-04 05:00:00,2.25154,2.25229,2.25148,2.25172,541000000.0
2005-03-04 05:15:00,2.25186,2.25199,2.25047,2.25122,530600001.0
2005-03-04 05:30:00,2.2512,2.25186,2.25077,2.25124,496699999.0
2005-03-04 05:45:00,2.25124,2.25191,2.25087,2.25113,505500000.0
2005-03-04 06:00:00,2.25137,2.25155,2.25069,2.25125,479000001.0
2005-03-04 06:15:00,2.25152,2.25164,2.25029,2.25049,561200000.0
2005-03-04 06:30:00,2.25086,2.25157,2.24991,2.25075,560500002.0
2005-03-04 06:45:00,2.2511,2.25153,2.25018,2.25066,564999998.0
2005-03-04 07:00:00,2.2508,2.25141,2.25012,2.25048,478200000.0
2005-03-04 07:15:00,2.25104,2.25229,2.25032,2.25173,589999999.0
2005-03-04 07:30:00,2.25188,2.25238,2.25126,2.25209,466900000.0
2005-03-04 07:45:00,2.25211,2.25305,2.25134,2.25137,485100000.0
2005-03-04 08:00:00,2.25146,2.25165,2.25063,2.25087,575400002.0
2005-03-04 08:15:00,2.25115,2.25201,2.25054,2.25182,643700000.0
2005-03-04 08:30:00,2.25181,2.25204,2.25057,2.25162,510900000.0
2005-03-04 08:45:00,2.25142,2.25199,2.25077,2.25181,623100001.0
2005-03-04 09:00:00,2.25147,2.25153,2.24995,2.25048,584600000.0
2005-03-04 09:15:00,2.25048,2.2518,2.25019,2.25022,529100001.0
2005-03-04 09:30:00,2.25093,2.25174,2.25075,2.25156,510300000.0
2005-03-04 09:45:00,2.25146,2.25168,2.25089,2.25158,580800000.0
2005-03-04 10:00:00,2.25079,2.251,2.2494,2.25,523100000.0
2005-03-04 10:15:00,2.25003,2.2516,2.24991,2.25135,552899999.0
2005-03-04 10:30:00,2.25121,2.25226,2.25097,2.25162,560600001.0
2005-03-04 10:45:00,2.25158,2.25274,2.25122,2.25181,537300000.0
2005-03-04 11:00:00,2.25184,2.25276,2.25132,2.25205,551000000.0
2005-03-04 11:15:00,2.25199,2.2525,2.25067,2.25097,608199999.0
2005-03-04 11:30:00,2.25109,2.25166,2.25057,2.25143,689900000.0
2005-03-04 11:45:00,2.25175,2.25235,2.24981,2.25005,498900001.0
2005-03-04 12:00:00,2.24982,2.25214,2.24943,2.25192,527100000.0
2005-03-04 12:15:00,2.25165,2.25189,2.25015,2.25034,485100000.0
2005-03-04 12:30:00,2.25034,2.25161,2.25007,2.25124,528700000.0
2005-03-04 12:45:00,2.25126,2.25183,2.25042,2.25115,596800000.0
2005-03-04 13:00:00,2.25105,2.25122,2.24999,2.25067,632300000.0
2005-03-04 13:15:00,2.25046,2.25187,2.25028,2.25149,501500001.0
2005-03-04 13:30:00,2.25169,2.25223,2.25117,2.25199,639600000.0
2005-03-04 13:45:00,2.25208,2.25312,2.25207,2.25247,495600000.0
2005-03-04 14:00:00,2.25225,2.25266,2.25171,2.25187,518000000.0
2005-03-04 14:15:00,2.25179,2.25257,2.25159,2.25201,646700001.0
2005-03-04 14:30:00,2.25213,2.2529,2.25168,2.25184,558199999.0
2005-03-04 14:45:00,2.25184,2.25307,2.25166,2.25248,599100000.0
2005-03-04 15:00:00,2.25255,2.25356,2.25195,2.25301,537800000.0
2005-03-04 15:15:00,2.25289,2.25481,2.25255,2.25265,512599999.0
2005-03-04 15:30:00,2.25353,2.25548,2.25154,2.25285,589999998.0
2005-03-04 15:45:00,2.25293,2.25327,2.25014,2.25107,601799998.0
2005-03-04 16:00:00,2.25127,2.25129,2.24934,2.24955,617600001.0
2005-03-04 16:15:00,2.24917,2.25026,2.24783,2.24973,508100000.0
2005-03-04 16:30:00,2.24967,2.25019,2.24882,2.24918,497899999.0
2005-03-04 16:45:00,2.24921,2.25004,2.24739,2.24761,601700000.0
2005-03-04 17:00:00,2.24779,2.24808,2.2464,2.24719,527500000.0
2005-03-04 17:15:00,2.24704,2.24757,2.24618,2.24721,675600001.0
2005-03-04 17:30:00,2.24731,2.24774,2.24582,2.24705,608600001.0
2005-03-04 17:45:00,2.24687,2.24792,2.24667,2.2479,512600000.0
2005-03-04 18:00:00,2.24837,2.24955,2.24768,2.24915,4242700000.0
2005-03-04 18:15:00,2.2492,2.24969,2.24765,2.24784,3931200002.0
2005-03-04 18:30:00,2.2478,2.24834,2.24668,2.24712,2403900001.0
2005-03-04 18:45:00,2.24713,2.24773,2.24648,2.24739,1720400005.0
2005-03-04 19:00:00,2.24731,2.2479,2.24553,2.24594,1785700000.0
2005-03-04 19:15:00,2.24594,2.24635,2.24536,2.24549,1442800000.0
2005-03-04 19:30:00,2.2455,2.24635,2.24469,2.2454,1413100003.0
2005-03-04 19:45:00,2.24528,2.24589,2.24485,2.24518,1136900001.0
2005-03-04 20:00:00,2.24522,2.2472,2.24513,2.24662,1070000000.0
2005-03-04 20:15:00,2.24661,2.24725,2.24588,2.24651,2084300001.0
2005-03-04 20:30:00,2.24639,2.24723,2.24566,2.24663,2406699999.0
2005-03-04 20:45:00,2.24656,2.24821,2.24648,2.24805,2328800001.0
2005-03-04 21:00:00,2.2481,2.24821,2.24723,2.24814,1535500000.0
2005-03-04 21:15:00,2.24802,2.2486,2.24764,2.24803,1703499998.0
2005-03-04 21:30:00,2.2481,2.24815,2.24668,2.24721,1085499998.0
2005-03-04 21:45:00,2.24723,2.24839,2.24687,2.24839,1075200000.0
2005-03-04 22:00:00,2.2486,2.24997,2.24855,2.24955,736400000.0
2005-03-04 22:15:00,2.24918,2.24985,2.24879,2.24957,895800000.0
2005-03-04 22:30:00,2.24955,2.24994,2.24862,2.24864,874000000.0
2005-03-04 22:45:00,2.24878,2.24893,2.24752,2.24831,713599999.0
2005-03-04 23:00:00,2.24827,2.24865,2.24749,2.24764,423400000.0
2005-03-04 23:15:00,2.24825,2.24872,2.24776,2.24811,522500000.0
2005-03-04 23:30:00,2.24833,2.2484,2.24728,2.24728,571000002.0
2005-03-04 23:45:00,2.24734,2.24821,2.247,2.24798,567000000.0
2005-03-07 00:00:00,2.24784,2.24859,2.24768,2.24793,453399999.0
2005-03-07 00:15:00,2.24817,2.2487,2.24772,2.24799,500499999.0
2005-03-07 00:30:00,2.248,2.2485,2.24722,2.24772,444200000.0
2005-03-07 00:45:00,2.24796,2.24886,2.24777,2.24843,468000000.0
2005-03-07 01:00:00,2.24835,2.24864,2.24808,2.24842,466200000.0
2005-03-07 01:15:00,2.24839,2.24937,2.24827,2.249,537499999.0
2005-03-07 01:30:00,2.24911,2.24977,2.24864,2.24935,559699998.0
2005-03-07 01:45:00,2.24932,2.24981,2.24897,2.24948,434800000.0
2005-03-07 02:00:00,2.2494,2.25001,2.24886,2.24965,552600000.0
2005-03-07 02:15:00,2.25011,2.25046,2.24852,2.24892,525099999.0
2005-03-07 02:30:00,2.24906,2.24933,2.24753,2.2481,500999999.0
2005-03-07 02:45:00,2.24815,2.24859,2.24769,2.24828,435200000.0
2005-03-07 03:00:00,2.24824,2.24892,2.24732,2.24806,467699999.0
2005-03-07 03:15:00,2.24788,2.24848,2.24716,2.24764,445100000.0
2005-03-07 03:30:00,2.24813,2.24919,2.24782,2.24858,448700000.0
2005-03-07 03:45:00,2.24846,2.24918,2.24789,2.24878,462200000.0
2005-03-07 04:00:00,2.24851,2.24923,2.24789,2.24872,501100000.0
2005-03-07 04:15:00,2.24864,2.249,2.24763,2.24843,467899999.0
2005-03-07 04:30:00,2.24814,2.24856,2.2473,2.24833,517399998.0
2005-03-07 04:45:00,2.24825,2.24866,2.24767,2.24859,416199999.0
2005-03-07 05:00:00,2.24853,2.24875,2.24692,2.2477,440200000.0
2005-03-07 05:15:00,2.24777,2.24844,2.2473,2.24784,584200000.0
2005-03-07 05:30:00,2.24813,2.24813,2.24617,2.24686,543300000.0
2005-03-07 05:45:00,2.24664,2.24709,2.24584,2.24614,470800000.0
2005-03-07 06:00:00,2.24609,2.24713,2.24583,2.2469,455900000.0
2005-03-07 06:15:00,2.247,2.2483,2.2469,2.24722,429700001.0
2005-03-07 06:30:00,2.2467,2.24813,2.24664,2.24739,425800000.0
2005-03-07 06:45:00,2.24781,2.24825,2.24687,2.24791,440900000.0
2005-03-07 07:00:00,2.24762,2.24835,2.24703,2.24776,528899999.0
2005-03-07 07:15:00,2.24805,2.24896,2.24753,2.2484,527399999.0
2005-03-07 07:30:00,2.24847,2.24879,2.24775,2.24854,505700000.0
2005-03-07 07:45:00,2.24826,2.24866,2.24755,2.24826,479800000.0
2005-03-07 08:00:00,2.24833,2.24883,2.24728,2.24855,551899998.0
2005-03-07 08:15:00,2.24822,2.24878,2.24723,2.248,522700001.0
2005-03-07 08:30:00,2.24802,2.24829,2.24713,2.24776,556599999.0
2005-03-07 08:45:00,2.24793,2.24832,2.24721,2.24806,501200000.0
2005-03-07 09:00:00,2.24802,2.24802,2.24571,2.24603,494000000.0
2005-03-07 09:15:00,2.24622,2.24755,2.24512,2.24537,494000000.0
2005-03-07 09:30:00,2.24529,2.24818,2.24493,2.24779,623199998.0
2005-03-07 09:45:00,2.24752,2.24799,2.24607,2.24659,521200000.0
2005-03-07 10:00:00,2.24635,2.24722,2.24568,2.24638,483700000.0
2005-03-07 10:15:00,2.24652,2.24763,2.24547,2.24719,535900000.0
2005-03-07 10:30:00,2.24672,2.24786,2.24653,2.24685,553800000.0
2005-03-07 10:45:00,2.24706,2.24712,2.24558,2.24645,557500000.0
2005-03-07 11:00:00,2.2466,2.24661,2.24406,2.24489,586100000.0
2005-03-07 11:15:00,2.24505,2.24558,2.24379,2.24476,628299998.0
2005-03-07 11:30:00,2.24492,2.2457,2.24424,2.2456,607600000.0
2005-03-07 11:45:00,2.24542,2.24575,2.24319,2.24339,516499998.0
2005-03-07 12:00:00,2.24335,2.24417,2.242,2.24369,549800000.0
2005-03-07 12:15:00,2.24377,2.2448,2.24153,2.24153,632700000.0
2005-03-07 12:30:00,2.24158,2.24381,2.24158,2.24294,569800000.0
2005-03-07 12:45:00,2.24309,2.2444,2.24277,2.24409,601500000.0
2005-03-07 13:00:00,2.24381,2.24481,2.24377,2.24418,610400000.0
2005-03-07 13:15:00,2.24413,2.24546,2.24356,2.24515,598100000.0
2005-03-07 13:30:00,2.24544,2.24647,2.24509,2.24643,637499999.0
2005-03-07 13:45:00,2.24629,2.24697,2.2461,2.24675,614900000.0
2005-03-07 14:00:00,2.24698,2.24883,2.24656,2.24883,518700000.0
2005-03-07 14:15:00,2.24844,2.25089,2.24844,2.25014,482900000.0
2005-03-07 14:30:00,2.25015,2.25053,2.24944,2.24974,640199999.0
2005-03-07 14:45:00,2.2499,2.25083,2.24947,2.25012,478899999.0
2005-03-07 15:00:00,2.25042,2.25067,2.24943,2.25038,534800000.0
2005-03-07 15:15:00,2.25002,2.25089,2.24949,2.24985,456500000.0
2005-03-07 15:30:00,2.24968,2.25148,2.24913,2.24947,514400000.0
2005-03-07 15:45:00,2.24963,2.25053,2.24887,2.24911,585500000.0
2005-03-07 16:00:00,2.24927,2.25084,2.24866,2.25027,620200000.0
2005-03-07 16:15:00,2.25043,2.25127,2.24997,2.25061,455600000.0
2005-03-07 16:30:00,2.25068,2.2525,2.24985,2.25065,406900000.0
2005-03-07 16:45:00,2.2507,2.253,2.2504,2.25071,416100000.0
2005-03-07 17:00:00,2.2506,2.2527,2.2505,2.25218,620500000.0
2005-03-07 17:15:00,2.25207,2.25236,2.25153,2.25198,533800000.0
2005-03-07 17:30:00,2.25229,2.25277,2.2515,2.25243,571000000.0
2005-03-07 17:45:00,2.25232,2.25277,2.25137,2.25245,487600000.0
2005-03-07 18:00:00,2.25213,2.25317,2.25119,2.2516,4340200002.0
2005-03-07 18:15:00,2.25188,2.25218,2.25043,2.25157,4159399997.0
2005-03-07 18:30:00,2.25116,2.25275,2.25115,2.25257,2525499997.0
2005-03-07 18:45:00,2.2525,2.25295,2.25097,2.25127,1548100001.0
2005-03-07 19:00:00,2.25131,2.25157,2.25062,2.25123,1622500000.0
2005-03-07 19:15:00,2.25101,2.25149,2.25034,2.2511,1449600001.0
2005-03-07 19:30:00,2.2513,2.25292,2.25074,2.25139,1339899999.0
2005-03-07 19:45:00,2.25131,2.25188,2.25066,2.25088,1210900002.0
2005-03-07 20:00:00,2.25084,2.25155,2.25013,2.25057,982600001.0
2005-03-07 20:15:00,2.25075,2.25124,2.24964,2.24966,2094099999.0
2005-03-07 20:30:00,2.25009,2.25066,2.24939,2.24962,2260900001.0
2005-03-07 20:45:00,2.24928,2.25053,2.24918,2.2501,2493899997.0
2005-03-07 21:00:00,2.2503,2.2503,2.24884,2.2502,1624300002.0
2005-03-07 21:15:00,2.24982,2.25083,2.2492,2.25009,1728499998.0
2005-03-07 21:30:00,2.25029,2.25054,2.24952,2.24961,1138000000.0
2005-03-07 21:45:00,2.25049,2.25137,2.24965,2.25085,1106099996.0
2005-03-07 22:00:00,2.25085,2.25157,2.25007,2.25058,652600001.0
2005-03-07 22:15:00,2.2505,2.25089,2.2497,2.24998,1011400000.0
2005-03-07 22:30:00,2.24998,2.25067,2.24859,2.2496,832700001.0
2005-03-07 22:45:00,2.24925,2.25019,2.24887,2.24946,862700000.0
2005-03-07 23:00:00,2.2489,2.25014,2.24877,2.24956,701399998.0
2005-03-07 23:15:00,2.24932,2.25007,2.248,2.24945,486600000.0
2005-03-07 23:30:00,2.25005,2.25013,2.24844,2.24935,528300000.0
2005-03-07 23:45:00,2.24927,2.24953,2.24833,2.24923,454900000.0
2005-03-08 00:00:00,2.24892,2.24952,2.24785,2.24893,537300000.0
2005-03-08 00:15:00,2.24919,2.24919,2.24777,2.24814,588200000.0
2005-03-08 00:30:00,2.24834,2.24896,2.24798,2.24877,561700000.0
2005-03-08 00:45:00,2.24896,2.24937,2.24813,2.24839,515300000.0
2005-03-08 01:00:00,2.24849,2.24918,2.24811,2.24871,562000001.0
2005-03-08 01:15:00,2.24864,2.2492,2.24781,2.24854,524300000.0
2005-03-08 01:30:00,2.24818,2.24875,2.24767,2.24824,499700002.0
2005-03-08 01:45:00,2.24787,2.24867,2.24723,2.24867,552300000.0
2005-03-08 02:00:00,2.24905,2.24905,2.2467,2.24869,710599999.0
2005-03-08 02:15:00,2.249,2.24941,2.24783,2.24882,713000000.0
2005-03-08 02:30:00,2.24919,2.25027,2.24841,2.25009,770000000.0
2005-03-08 02:45:00,2.25042,2.25055,2.24929,2.24958,732400001.0
2005-03-08 03:00:00,2.24903,2.25022,2.24867,2.24908,691600000.0
2005-03-08 03:15:00,2.24919,2.24928,2.24813,2.24857,665600000.0
2005-03-08 03:30:00,2.24894,2.24942,2.24797,2.24888,737000001.0
2005-03-08 03:45:00,2.24868,2.25001,2.24813,2.2491,641900000.0
2005-03-08 04:00:00,2.24888,2.24907,2.24816,2.24873,726200000.0
2005-03-08 04:15:00,2.24869,2.24888,2.24695,2.24871,638799999.0
2005-03-08 04:30:00,2.2484,2.24913,2.24749,2.24856,707900000.0
2005-03-08 04:45:00,2.24834,2.24899,2.24756,2.24855,774300000.0
2005-03-08 05:00:00,2.24834,2.24871,2.24734,2.24757,587200000.0
2005-03-08 05:15:00,2.24829,2.2485,2.24716,2.24831,785399999.0
2005-03-08 05:30:00,2.24794,2.24853,2.2473,2.24833,751700000.0
2005-03-08 05:45:00,2.24825,2.24877,2.24723,2.24769,739500001.0
2005-03-08 06:00:00,2.24752,2.24826,2.24722,2.24777,816900000.0
2005-03-08 06:15:00,2.24766,2.24869,2.24766,2.2486,742699999.0
2005-03-08 06:30:00,2.24835,2.24885,2.24727,2.24871,685900000.0
2005-03-08 06:45:00,2.24818,2.24891,2.24794,2.24846,611500001.0
2005-03-08 07:00:00,2.24862,2.249,2.24775,2.24813,734100000.0
2005-03-08 07:15:00,2.24833,2.24863,2.2476,2.24863,804900000.0
2005-03-08 07:30:00,2.24825,2.24893,2.24758,2.24869,719999999.0
2005-03-08 07:45:00,2.24833,2.24879,2.2474,2.24809,860000000.0
2005-03-08 08:00:00,2.24819,2.24897,2.24745,2.24826,934800000.0
2005-03-08 08:15:00,2.24828,2.24891,2.24737,2.24844,781699998.0
2005-03-08 08:30:00,2.24821,2.24873,2.24766,2.24814,748299999.0
2005-03-08 08:45:00,2.24836,2.24986,2.24721,2.24962,682200000.0
2005-03-08 09:00:00,2.24979,2.25006,2.24843,2.24857,721399999.0
2005-03-08 09:15:00,2.2487,2.24949,2.24777,2.24862,871300000.0
2005-03-08 09:30:00,2.24847,2.24929,2.24718,2.24806,818899999.0
2005-03-08 09:45:00,2.24806,2.24942,2.24757,2.24871,770299999.0
2005-03-08 10:00:00,2.2488,2.24897,2.24742,2.2482,808799998.0
2005-03-08 10:15:00,2.24811,2.25002,2.24794,2.24853,869000001.0
2005-03-08 10:30:00,2.24829,2.24891,2.24738,2.24805,805700000.0
2005-03-08 10:45:00,2.2479,2.25038,2.24731,2.24991,919400002.0
2005-03-08 11:00:00,2.24998,2.25031,2.24776,2.24823,800800001.0
2005-03-08 11:15:00,2.24821,2.24916,2.24785,2.24878,893199999.0
2005-03-08 11:30:00,2.24872,2.25053,2.24858,2.24967,922000000.0
2005-03-08 11:45:00,2.2499,2.25153,2.24946,2.25096,859799999.0
2005-03-08 12:00:00,2.25092,2.25092,2.24888,2.24977,852400000.0
2005-03-08 12:15:00,2.24947,2.24992,2.24807,2.24819,959600000.0
2005-03-08 12:30:00,2.2488,2.25015,2.24791,2.24828,734000000.0
2005-03-08 12:45:00,2.24831,2.24905,2.24726,2.24834,927500000.0
2005-03-08 13:00:00,2.24828,2.24911,2.24758,2.24879,866199998.0
2005-03-08 13:15:00,2.24859,2.24907,2.24695,2.24862,899400000.0
2005-03-08 13:30:00,2.24862,2.24938,2.24812,2.24846,836599996.0
2005-03-08 13:45:00,2.24866,2.24933,2.24774,2.24898,846100000.0
2005-03-08 14:00:00,2.24897,2.25074,2.2474,2.25068,862799999.0
2005-03-08 14:15:00,2.25124,2.25163,2.25015,2.25056,873899999.0
2005-03-08 14:30:00,2.2509,2.25135,2.24977,2.25094,825599999.0
2005-03-08 14:45:00,2.25101,2.25186,2.25021,2.251,966699998.0
2005-03-08 15:00:00,2.25097,2.25161,2.25025,2.25077,811800001.0
2005-03-08 15:15:00,2.25062,2.25227,2.25062,2.25161,760400000.0
2005-03-08 15:30:00,2.25168,2.25227,2.25077,2.25102,800900000.0
2005-03-08 15:45:00,2.25085,2.25166,2.2491,2.24977,951400000.0
2005-03-08 16:00:00,2.24975,2.24993,2.24664,2.247,813300001.0
2005-03-08 16:15:00,2.24706,2.24734,2.24444,2.24515,794700001.0
2005-03-08 16:30:00,2.24493,2.24586,2.24468,2.2453,918999998.0
2005-03-08 16:45:00,2.24537,2.24571,2.24153,2.2436,804200000.0
2005-03-08 17:00:00,2.24335,2.24441,2.2403,2.24426,757400000.0
2005-03-08 17:15:00,2.24402,2.2443,2.24147,2.24153,475000000.0
2005-03-08 17:30:00,2.24113,2.24262,2.24068,2.24147,645700000.0
2005-03-08 17:45:00,2.24142,2.2416,2.23761,2.23934,542900001.0
2005-03-08 18:00:00,2.23952,2.24149,2.23897,2.2405,4445500002.0
2005-03-08 18:15:00,2.24051,2.24158,2.23799,2.23914,3975600001.0
2005-03-08 18:30:00,2.2393,2.23991,2.23798,2.23832,2593900003.0
2005-03-08 18:45:00,2.23843,2.24079,2.2374,2.24022,1564799999.0
2005-03-08 19:00:00,2.24021,2.24145,2.23972,2.24012,1535999999.0
2005-03-08 19:15:00,2.24029,2.2414,2.2398,2.24021,1403999998.0
2005-03-08 19:30:00,2.24012,2.24113,2.23916,2.24066,1238700001.0
2005-03-08 19:45:00,2.23985,2.24073,2.23847,2.23949,1125800001.0
2005-03-08 20:00:00,2.23963,2.24031,2.23897,2.23897,1083199999.0
2005-03-08 20:15:00,2.23964,2.24016,2.23833,2.23889,2032400001.0
2005-03-08 20:30:00,2.23887,2.23998,2.23837,2.23952,2299700001.0
2005-03-08 20:45:00,2.2391,2.23968,2.23801,2.23935,2423100000.0
2005-03-08 21:00:00,2.23894,2.23938,2.23807,2.23892,1520200001.0
2005-03-08 21:15:00,2.23893,2.24071,2.23833,2.24007,1836100001.0
2005-03-08 21:30:00,2.24021,2.24042,2.23885,2.23942,1006400000.0
2005-03-08 21:45:00,2.23993,2.24014,2.23864,2.23982,1067500000.0
2005-03-08 22:00:00,2.23973,2.24057,2.23896,2.2397,756600000.0
2005-03-08 22:15:00,2.23994,2.2406,2.23872,2.23885,1147399998.0
2005-03-08 22:30:00,2.23835,2.23951,2.23824,2.23932,763500000.0
2005-03-08 22:45:00,2.23934,2.2403,2.23804,2.23946,662500000.0
2005-03-08 23:00:00,2.23958,2.2404,2.23943,2.24024,475600000.0
2005-03-08 23:15:00,2.24046,2.24065,2.23934,2.24044,536899999.0
2005-03-08 23:30:00,2.24018,2.24078,2.23918,2.23992,553500000.0
2005-03-08 23:45:00,2.23945,2.24079,2.23925,2.24079,542000000.0
2005-03-09 00:00:00,2.24045,2.24149,2.23987,2.24062,498600000.0
2005-03-09 00:15:00,2.2406,2.24152,2.24021,2.24096,643499999.0
2005-03-09 00:30:00,2.24081,2.24112,2.2396,2.24022,586999999.0
2005-03-09 00:45:00,2.2399,2.24069,2.23958,2.24,504400000.0
2005-03-09 01:00:00,2.23988,2.24037,2.23815,2.23915,507400000.0
2005-03-09 01:15:00,2.23922,2.23957,2.23847,2.23914,432600000.0
2005-03-09 01:30:00,2.23894,2.23939,2.2382,2.23882,613899998.0
2005-03-09 01:45:00,2.23854,2.23957,2.23825,2.23863,541500000.0
2005-03-09 02:00:00,2.23862,2.24012,2.23809,2.23844,516700000.0
2005-03-09 02:15:00,2.23883,2.2396,2.23847,2.2392,622699998.0
2005-03-09 02:30:00,2.23925,2.23998,2.23829,2.2397,453000000.0
2005-03-09 02:45:00,2.2396,2.24007,2.23879,2.23963,464300000.0
2005-03-09 03:00:00,2.2396,2.24043,2.23925,2.23978,586399998.0
2005-03-09 03:15:00,2.23923,2.24031,2.23892,2.24,524600000.0
2005-03-09 03:30:00,2.24001,2.24006,2.23898,2.23964,505100000.0
2005-03-09 03:45:00,2.23918,2.23995,2.239,2.23953,462700001.0
2005-03-09 04:00:00,2.23947,2.24008,2.23915,2.2395,481499999.0
2005-03-09 04:15:00,2.23939,2.24046,2.239,2.24024,434200000.0
2005-03-09 04:30:00,2.23982,2.24073,2.23911,2.23944,395600001.0
2005-03-09 04:45:00,2.23966,2.24007,2.23889,2.23952,455500000.0
2005-03-09 05:00:00,2.23976,2.24021,2.2392,2.23953,471500000.0
2005-03-09 05:15:00,2.23938,2.2407,2.23922,2.2405,501500000.0
2005-03-09 05:30:00,2.24018,2.24164,2.2399,2.24122,488399999.0
2005-03-09 05:45:00,2.24106,2.24169,2.24023,2.24141,454400001.0
2005-03-09 06:00:00,2.24147,2.24163,2.24041,2.24088,506900000.0
2005-03-09 06:15:00,2.24074,2.24175,2.24055,2.24131,526200000.0
2005-03-09 06:30:00,2.24106,2.2421,2.24101,2.24205,529000000.0
2005-03-09 06:45:00,2.24209,2.24222,2.24086,2.24162,520399999.0
2005-03-09 07:00:00,2.24202,2.24224,2.24127,2.24212,516800000.0
2005-03-09 07:15:00,2.24158,2.24243,2.24118,2.24183,546100000.0
2005-03-09 07:30:00,2.24192,2.24202,2.24108,2.24182,566100001.0
2005-03-09 07:45:00,2.24143,2.24229,2.24083,2.2414,522100000.0
2005-03-09 08:00:00,2.24143,2.24196,2.24098,2.24156,537300000.0
2005-03-09 08:15:00,2.24168,2.24185,2.24056,2.24095,494200000.0
2005-03-09 08:30:00,2.24132,2.24184,2.24071,2.24157,621399999.0
2005-03-09 08:45:00,2.24153,2.24239,2.24086,2.24161,500500000.0
2005-03-09 09:00:00,2.24207,2.24312,2.24179,2.24242,544000000.0
2005-03-09 09:15:00,2.24224,2.24257,2.24155,2.24257,489800000.0
2005-03-09 09:30:00,2.24231,2.24247,2.24039,2.24138,526100000.0
2005-03-09 09:45:00,2.2415,2.24162,2.23914,2.23945,484300000.0
2005-03-09 10:00:00,2.23924,2.2399,2.23776,2.2387,578300000.0
2005-03-09 10:15:00,2.23873,2.23931,2.2372,2.23792,575899999.0
2005-03-09 10:30:00,2.23758,2.23819,2.23643,2.23704,552200000.0
2005-03-09 10:45:00,2.23676,2.23812,2.23653,2.2373,496299999.0
2005-03-09 11:00:00,2.23735,2.23815,2.23646,2.23709,526900000.0
2005-03-09 11:15:00,2.23704,2.2387,2.23635,2.23828,624699997.0
2005-03-09 11:30:00,2.23774,2.23902,2.23553,2.236,540600000.0
2005-03-09 11:45:00,2.23567,2.23567,2.23325,2.23539,559400000.0
2005-03-09 12:00:00,2.23537,2.23592,2.23383,2.23566,571700001.0
2005-03-09 12:15:00,2.23542,2.23628,2.23464,2.23569,559900000.0
2005-03-09 12:30:00,2.23568,2.23629,2.23491,2.2356,648300001.0
2005-03-09 12:45:00,2.23562,2.23604,2.23431,2.23496,608000001.0
2005-03-09 13:00:00,2.23503,2.23578,2.23438,2.23541,596000001.0
2005-03-09 13:15:00,2.23545,2.23659,2.23477,2.23485,569800000.0
2005-03-09 13:30:00,2.23493,2.23571,2.23427,2.2349,539500000.0
2005-03-09 13:45:00,2.23466,2.23571,2.23302,2.23313,598500002.0
2005-03-09 14:00:00,2.23268,2.23617,2.23218,2.236,594100001.0
2005-03-09 14:15:00,2.23592,2.23718,2.23479,2.23708,601900000.0
2005-03-09 14:30:00,2.2374,2.23926,2.23726,2.23838,613600001.0
2005-03-09 14:45:00,2.23809,2.23888,2.23688,2.23764,528300000.0
2005-03-09 15:00:00,2.23758,2.23869,2.23728,2.2385,551000000.0
2005-03-09 15:15:00,2.23864,2.23867,2.23646,2.23692,569600001.0
2005-03-09 15:30:00,2.23698,2.23735,2.23604,2.23666,537100001.0
2005-03-09 15:45:00,2.23661,2.23699,2.23481,2.23521,529000000.0
2005-03-09 16:00:00,2.23505,2.23739,2.23491,2.23603,626100000.0
2005-03-09 16:15:00,2.23593,2.23598,2.23479,2.23544,560300000.0
2005-03-09 16:30:00,2.23526,2.23562,2.23302,2.23397,498400000.0
2005-03-09 16:45:00,2.23385,2.23553,2.23369,2.23538,592700000.0
2005-03-09 17:00:00,2.23559,2.23628,2.23426,2.23489,553400000.0
2005-03-09 17:15:00,2.2349,2.23622,2.23373,2.23609,568900000.0
2005-03-09 17:30:00,2.23613,2.23635,2.23374,2.23388,561199999.0
2005-03-09 17:45:00,2.2342,2.2348,2.23313,2.23335,617800000.0
2005-03-09 18:00:00,2.23332,2.23405,2.23239,2.23333,4484699999.0
2005-03-09 18:15:00,2.23341,2.23478,2.2332,2.2344,4109899999.0
2005-03-09 18:30:00,2.23443,2.23494,2.23251,2.23265,2436100000.0
2005-03-09 18:45:00,2.23299,2.23431,2.23201,2.2337,1672300000.0
2005-03-09 19:00:00,2.23326,2.23435,2.23284,2.23409,1648799998.0
2005-03-09 19:15:00,2.23373,2.23557,2.23318,2.23387,1589400002.0
2005-03-09 19:30:00,2.23399,2.23501,2.23281,2.23325,1374200001.0
2005-03-09 19:45:00,2.23324,2.23346,2.22772,2.22948,1177000000.0
2005-03-09 20:00:00,2.22959,2.23104,2.22927,2.23085,1123400000.0
2005-03-09 20:15:00,2.23102,2.23111,2.2288,2.2293,2118100000.0
2005-03-09 20:30:00,2.22882,2.22993,2.22815,2.2288,2270200001.0
2005-03-09 20:45:00,2.22896,2.22951,2.22769,2.22775,2489800004.0
2005-03-09 21:00:00,2.22843,2.22858,2.22646,2.22756,1630899999.0
2005-03-09 21:15:00,2.22755,2.22859,2.22743,2.22846,1794500001.0
2005-03-09 21:30:00,2.22848,2.22874,2.22704,2.22775,989100000.0
2005-03-09 21:45:00,2.22788,2.22935,2.22736,2.22901,1025800000.0
2005-03-09 22:00:00,2.2289,2.2298,2.22734,2.2284,772600000.0
2005-03-09 22:15:00,2.2285,2.22985,2.22752,2.22902,903500000.0
2005-03-09 22:30:00,2.22917,2.22959,2.22792,2.22849,793900001.0
2005-03-09 22:45:00,2.22842,2.22937,2.22738,2.2283,806199999.0
2005-03-09 23:00:00,2.22875,2.2302,2.22848,2.22967,510699999.0
2005-03-09 23:15:00,2.22943,2.23011,2.22908,2.22961,544900000.0
2005-03-09 23:30:00,2.22954,2.23156,2.2289,2.23062,719699999.0
2005-03-09 23:45:00,2.23037,2.23114,2.22936,2.23055,737200000.0
2005-03-10 00:00:00,2.2304,2.23109,2.22928,2.22929,694500000.0
2005-03-10 00:15:00,2.22947,2.23068,2.22878,2.22932,743100000.0
2005-03-10 00:30:00,2.22956,2.23017,2.2288,2.22906,818100000.0
2005-03-10 00:45:00,2.22905,2.22947,2.22832,2.22937,788100000.0
2005-03-10 01:00:00,2.22872,2.22935,2.22796,2.22921,860400000.0
2005-03-10 01:15:00,2.22856,2.23066,2.22841,2.23015,771800000.0
2005-03-10 01:30:00,2.23039,2.23241,2.23,2.2318,857900000.0
2005-03-10 01:45:00,2.23109,2.2316,2.22964,2.23032,790299999.0
2005-03-10 02:00:00,2.23062,2.23103,2.22948,2.23032,521400001.0
2005-03-10 02:15:00,2.23021,2.23031,2.22888,2.22984,530300000.0
2005-03-10 02:30:00,2.22998,2.23014,2.2287,2.2295,476300000.0
2005-03-10 02:45:00,2.22975,2.23001,2.22837,2.22854,522300000.0
2005-03-10 03:00:00,2.22854,2.22908,2.22743,2.22811,429300001.0
2005-03-10 03:15:00,2.22756,2.22783,2.22687,2.22723,483000001.0
2005-03-10 03:30:00,2.22738,2.22938,2.22691,2.22867,555000001.0
2005-03-10 03:45:00,2.22838,2.22993,2.22814,2.22848,594500000.0
2005-03-10 04:00:00,2.22829,2.2287,2.22502,2.22564,572400000.0
2005-03-10 04:15:00,2.22552,2.2264,2.22339,2.22506,472800000.0
2005-03-10 04:30:00,2.22526,2.22962,2.22458,2.22723,584499999.0
2005-03-10 04:45:00,2.22729,2.22813,2.22493,2.22571,578900001.0
2005-03-10 05:00:00,2.22587,2.22652,2.22553,2.22618,538000000.0
2005-03-10 05:15:00,2.2263,2.22684,2.22452,2.22583,517200001.0
2005-03-10 05:30:00,2.22677,2.22687,2.22475,2.22498,519100000.0
2005-03-10 05:45:00,2.22482,2.22595,2.22366,2.22527,458300001.0
2005-03-10 06:00:00,2.22548,2.22555,2.22184,2.22309,496600000.0
2005-03-10 06:15:00,2.22325,2.22478,2.22293,2.22437,501800000.0
2005-03-10 06:30:00,2.22441,2.22524,2.22358,2.22505,622200000.0
2005-03-10 06:45:00,2.22489,2.22552,2.22419,2.22497,534200001.0
2005-03-10 07:00:00,2.22527,2.22689,2.22461,2.22625,546600000.0
2005-03-10 07:15:00,2.22644,2.22709,2.22576,2.2264,539500000.0
2005-03-10 07:30:00,2.22618,2.2285,2.22597,2.22677,610399998.0
2005-03-10 07:45:00,2.2274,2.22787,2.22656,2.22721,483200000.0
2005-03-10 08:00:00,2.22734,2.2274,2.22494,2.22546,641999999.0
2005-03-10 08:15:00,2.22575,2.22675,2.22505,2.22564,604200000.0
2005-03-10 08:30:00,2.22584,2.22591,2.22488,2.2251,611700000.0
2005-03-10 08:45:00,2.22557,2.22668,2.22501,2.22605,513899999.0
2005-03-10 09:00:00,2.22617,2.227,2.22501,2.22504,516099999.0
2005-03-10 09:15:00,2.22508,2.22648,2.22452,2.22554,485600001.0
2005-03-10 09:30:00,2.22581,2.22661,2.22367,2.2237,587100000.0
2005-03-10 09:45:00,2.22377,2.22444,2.22236,2.22413,501300000.0
2005-03-10 10:00:00,2.22402,2.2259,2.22398,2.2255,550100000.0
2005-03-10 10:15:00,2.2258,2.2258,2.22308,2.22322,547100000.0
2005-03-10 10:30:00,2.22296,2.22406,2.22256,2.22342,584999998.0
2005-03-10 10:45:00,2.22374,2.22463,2.22349,2.22414,578100000.0
2005-03-10 11:00:00,2.22385,2.22579,2.22295,2.225,517400000.0
2005-03-10 11:15:00,2.2249,2.22563,2.2237,2.22393,561600000.0
2005-03-10 11:30:00,2.22411,2.22469,2.22324,2.22412,555900000.0
2005-03-10 11:45:00,2.22388,2.22519,2.22328,2.22473,579400001.0
2005-03-10 12:00:00,2.22484,2.22614,2.22374,2.22527,493800000.0
2005-03-10 12:15:00,2.22536,2.22787,2.22483,2.22743,621699999.0
2005-03-10 12:30:00,2.22749,2.22807,2.22402,2.22523,600100001.0
2005-03-10 12:45:00,2.22524,2.22573,2.22421,2.22518,539500000.0
2005-03-10 13:00:00,2.22512,2.22574,2.22371,2.22526,645200000.0
2005-03-10 13:15:00,2.22516,2.22527,2.22398,2.22447,567500000.0
2005-03-10 13:30:00,2.22418,2.22528,2.22296,2.22349,615200000.0
2005-03-10 13:45:00,2.22341,2.22579,2.22291,2.22558,531300000.0
2005-03-10 14:00:00,2.2256,2.2257,2.22246,2.22285,505400000.0
2005-03-10 14:15:00,2.2225,2.22442,2.2219,2.2238,575600001.0
2005-03-10 14:30:00,2.22393,2.22522,2.22285,2.22375,589200000.0
2005-03-10 14:45:00,2.22351,2.22396,2.22265,2.22389,538100000.0
2005-03-10 15:00:00,2.22401,2.22414,2.22218,2.22266,523400000.0
2005-03-10 15:15:00,2.22283,2.22285,2.22051,2.2212,483900000.0
2005-03-10 15:30:00,2.22126,2.22211,2.22047,2.22058,515100000.0
2005-03-10 15:45:00,2.22058,2.22169,2.21987,2.22,529500000.0
2005-03-10 16:00:00,2.22006,2.2212,2.21975,2.21988,569900000.0
2005-03-10 16:15:00,2.22013,2.22229,2.22002,2.22229,479100000.0
2005-03-10 16:30:00,2.22209,2.22321,2.22194,2.22236,543800000.0
2005-03-10 16:45:00,2.22228,2.22313,2.2203,2.22105,597200000.0
2005-03-10 17:00:00,2.22096,2.22195,2.22011,2.22195,571200002.0
2005-03-10 17:15:00,2.22171,2.22237,2.22075,2.22129,560700001.0
2005-03-10 17:30:00,2.22091,2.222,2.22022,2.22178,642199999.0
2005-03-10 17:45:00,2.22185,2.22245,2.22071,2.22073,626399996.0
2005-03-10 18:00:00,2.22084,2.22233,2.22035,2.22117,4540300002.0
2005-03-10 18:15:00,2.22115,2.22167,2.21913,2.21988,3974100000.0
2005-03-10 18:30:00,2.21989,2.22037,2.21817,2.21817,2614900000.0
2005-03-10 18:45:00,2.21831,2.22254,2.21828,2.22141,1713299999.0
2005-03-10 19:00:00,2.22116,2.22151,2.21924,2.2196,1690900003.0
2005-03-10 19:15:00,2.21958,2.22019,2.21819,2.21824,1510300003.0
2005-03-10 19:30:00,2.21847,2.21973,2.21802,2.21913,1344900000.0
2005-03-10 19:45:00,2.21917,2.21994,2.21855,2.21876,1045300000.0
2005-03-10 20:00:00,2.21876,2.21904,2.2138,2.2138,967700000.0
2005-03-10 20:15:00,2.21386,2.21627,2.21384,2.21626,2198399998.0
2005-03-10 20:30:00,2.2163,2.21891,2.2161,2.21845,2186900000.0
2005-03-10 20:45:00,2.21857,2.21882,2.21659,2.21719,2448700004.0
2005-03-10 21:00:00,2.21716,2.2184,2.21568,2.21647,1671900000.0
2005-03-10 21:15:00,2.21659,2.21701,2.21603,2.21615,1764499999.0
2005-03-10 21:30:00,2.21679,2.21804,2.21596,2.2178,1074100000.0
2005-03-10 21:45:00,2.21778,2.21803,2.21597,2.21644,1014600000.0
2005-03-10 22:00:00,2.2163,2.2172,2.21537,2.21689,750600001.0
2005-03-10 22:15:00,2.21695,2.21741,2.21612,2.21691,954800000.0
2005-03-10 22:30:00,2.21669,2.21712,2.21605,2.21627,910400000.0
2005-03-10 22:45:00,2.21623,2.21703,2.21575,2.21645,760199997.0
2005-03-10 23:00:00,2.21682,2.21701,2.21587,2.21664,453800000.0
2005-03-10 23:15:00,2.21699,2.21818,2.21653,2.21818,536000000.0
2005-03-10 23:30:00,2.21819,2.2187,2.21761,2.21768,619700000.0
2005-03-10 23:45:00,2.21767,2.21832,2.2172,2.21766,506500000.0
2005-03-11 00:00:00,2.21815,2.21946,2.21718,2.21751,551899999.0
2005-03-11 00:15:00,2.21759,2.21804,2.21616,2.21619,519800000.0
2005-03-11 00:30:00,2.2158,2.21705,2.21579,2.21604,494400000.0
2005-03-11 00:45:00,2.21625,2.2169,2.21514,2.2163,485300001.0
2005-03-11 01:00:00,2.21632,2.21673,2.21587,2.21608,571399999.0
2005-03-11 01:15:00,2.21592,2.21655,2.21493,2.21617,559699999.0
2005-03-11 01:30:00,2.21621,2.21724,2.21527,2.21623,557200000.0
2005-03-11 01:45:00,2.21632,2.21712,2.21604,2.21646,526200000.0
2005-03-11 02:00:00,2.2164,2.21833,2.21639,2.21737,526700000.0
2005-03-11 02:15:00,2.21741,2.21788,2.21648,2.21706,521900000.0
2005-03-11 02:30:00,2.21731,2.21731,2.21619,2.21662,534400000.0
2005-03-11 02:45:00,2.21699,2.21779,2.21645,2.21729,545199999.0
2005-03-11 03:00:00,2.21743,2.21847,2.21691,2.21731,466199999.0
2005-03-11 03:15:00,2.21734,2.21811,2.21703,2.21723,491500000.0
2005-03-11 03:30:00,2.21712,2.21777,2.21655,2.21699,561900001.0
2005-03-11 03:45:00,2.21719,2.2174,2.21627,2.21719,573400000.0
2005-03-11 04:00:00,2.21705,2.21743,2.21643,2.21658,601199998.0
2005-03-11 04:15:00,2.21627,2.21702,2.21562,2.21609,512100000.0
2005-03-11 04:30:00,2.21654,2.21731,2.21618,2.21681,510700000.0
2005-03-11 04:45:00,2.21671,2.2172,2.21628,2.21703,507600000.0
2005-03-11 05:00:00,2.21695,2.21737,2.21594,2.21661,432800000.0
2005-03-11 05:15:00,2.21664,2.21725,2.21601,2.21703,461400001.0
2005-03-11 05:30:00,2.21711,2.21734,2.21653,2.21659,410800000.0
2005-03-11 05:45:00,2.217,2.21803,2.2164,2.21781,512600000.0
2005-03-11 06:00:00,2.21784,2.21829,2.21721,2.21752,489900000.0
2005-03-11 06:15:00,2.21817,2.21862,2.21733,2.21835,530000000.0
2005-03-11 06:30:00,2.21846,2.21883,2.21759,2.21858,541800000.0
2005-03-11 06:45:00,2.21845,2.21908,2.21778,2.21843,508799998.0
2005-03-11 07:00:00,2.21832,2.21878,2.21778,2.21866,563300000.0
2005-03-11 07:15:00,2.21841,2.21883,2.21739,2.21811,546300000.0
2005-03-11 07:30:00,2.21791,2.21863,2.21725,2.21725,532399999.0
2005-03-11 07:45:00,2.21765,2.21882,2.21746,2.21839,520400001.0
2005-03-11 08:00:00,2.21868,2.21886,2.21771,2.21823,477600000.0
2005-03-11 08:15:00,2.21855,2.21901,2.21765,2.2183,563299998.0
2005-03-11 08:30:00,2.21813,2.21861,2.21731,2.21791,523800002.0
2005-03-11 08:45:00,2.21779,2.21956,2.21762,2.21865,572400001.0
2005-03-11 09:00:00,2.21843,2.21876,2.21609,2.21611,630000000.0
2005-03-11 09:15:00,2.21628,2.21853,2.21614,2.21764,455499998.0
2005-03-11 09:30:00,2.21765,2.21868,2.2166,2.21741,556400001.0
2005-03-11 09:45:00,2.2173,2.21799,2.21592,2.21699,512000000.0
2005-03-11 10:00:00,2.21663,2.21756,2.2153,2.2168,533900000.0
2005-03-11 10:15:00,2.21717,2.21753,2.21508,2.21591,587000000.0
2005-03-11 10:30:00,2.21569,2.21624,2.21487,2.2153,624100000.0
2005-03-11 10:45:00,2.21546,2.21603,2.21318,2.21422,558900000.0
2005-03-11 11:00:00,2.21398,2.21463,2.21304,2.214,513800000.0
2005-03-11 11:15:00,2.21383,2.21605,2.21383,2.21478,582500001.0
2005-03-11 11:30:00,2.21506,2.21627,2.21453,2.21609,591300000.0
2005-03-11 11:45:00,2.21594,2.21651,2.21508,2.21553,510900000.0
2005-03-11 12:00:00,2.21579,2.21668,2.21529,2.2162,539499999.0
2005-03-11 12:15:00,2.21632,2.21689,2.21556,2.21595,577600000.0
2005-03-11 12:30:00,2.21596,2.21692,2.21513,2.2167,631199999.0
2005-03-11 12:45:00,2.21655,2.218,2.21641,2.21773,597300000.0
2005-03-11 13:00:00,2.21769,2.21865,2.21722,2.2181,604999999.0
2005-03-11 13:15:00,2.21817,2.21869,2.21655,2.21714,537800001.0
2005-03-11 13:30:00,2.21737,2.21837,2.21629,2.21767,583000000.0
2005-03-11 13:45:00,2.21759,2.2193,2.21756,2.21875,493700001.0
2005-03-11 14:00:00,2.21882,2.21897,2.21777,2.21893,569799997.0
2005-03-11 14:15:00,2.2186,2.21982,2.21844,2.21859,522000000.0
2005-03-11 14:30:00,2.21875,2.21913,2.218,2.21826,601400000.0
2005-03-11 14:45:00,2.21805,2.21887,2.21752,2.21817,610800001.0
2005-03-11 15:00:00,2.2182,2.21927,2.21786,2.21801,575800000.0
2005-03-11 15:15:00,2.21809,2.2194,2.21736,2.21754,505400001.0
2005-03-11 15:30:00,2.2178,2.21985,2.2153,2.21669,626900003.0
2005-03-11 15:45:00,2.217,2.22238,2.21678,2.22062,504400000.0
2005-03-11 16:00:00,2.22059,2.22082,2.2193,2.21934,630700000.0
2005-03-11 16:15:00,2.21903,2.22057,2.21888,2.22018,590999999.0
2005-03-11 16:30:00,2.2201,2.22095,2.2181,2.22006,620899999.0
2005-03-11 16:45:00,2.22014,2.22069,2.21948,2.22051,634300000.0
2005-03-11 17:00:00,2.22048,2.22099,2.21776,2.21798,585299999.0
2005-03-11 17:15:00,2.21783,2.21942,2.21773,2.21831,508700000.0
2005-03-11 17:30:00,2.21831,2.21887,2.21663,2.2178,687399999.0
2005-03-11 17:45:00,2.21771,2.21817,2.21676,2.21723,511800000.0
2005-03-11 18:00:00,2.21721,2.21736,2.21489,2.21546,4288900000.0
2005-03-11 18:15:00,2.21554,2.21617,2.21492,2.21599,4133999998.0
2005-03-11 18:30:00,2.21586,2.21666,2.21437,2.21516,2715100002.0
2005-03-11 18:45:00,2.21529,2.216,2.21414,2.21596,1628599999.0
2005-03-11 19:00:00,2.21597,2.21612,2.21403,2.21481,1710900000.0
2005-03-11 19:15:00,2.21443,2.21541,2.2143,2.21517,1516100000.0
2005-03-11 19:30:00,2.21547,2.21612,2.21487,2.21609,1389600000.0
2005-03-11 19:45:00,2.21612,2.2167,2.21567,2.21581,1058900000.0
2005-03-11 20:00:00,2.21593,2.21663,2.21541,2.21627,1138099998.0
2005-03-11 20:15:00,2.21632,2.21698,2.21594,2.21612,2000600000.0
2005-03-11 20:30:00,2.21651,2.21689,2.21566,2.21603,2212699999.0
2005-03-11 20:45:00,2.21548,2.2167,2.21548,2.21641,2468700000.0
2005-03-11 21:00:00,2.2166,2.21669,2.21546,2.21618,1543700000.0
2005-03-11 21:15:00,2.21631,2.21669,2.21538,2.21628,1631800000.0
2005-03-11 21:30:00,2.21639,2.2169,2.2151,2.21537,1055700001.0
2005-03-11 21:45:00,2.21543,2.21581,2.21439,2.21475,1092000002.0
2005-03-11 22:00:00,2.21468,2.215,2.21339,2.21412,724900001.0
2005-03-11 22:15:00,2.21403,2.21438,2.21307,2.21397,916800000.0
2005-03-11 22:30:00,2.21407,2.21438,2.21323,2.21397,828799999.0
2005-03-11 22:45:00,2.21416,2.2145,2.21285,2.21339,826200000.0
2005-03-11 23:00:00,2.21333,2.21419,2.2131,2.21373,429200000.0
2005-03-11 23:15:00,2.2138,2.21535,2.21372,2.21476,462199999.0
2005-03-11 23:30:00,2.21448,2.21497,2.21417,2.21457,527700000.0
2005-03-11 23:45:00,2.21441,2.2153,2.21394,2.2149,473600000.0
2005-03-14 00:00:00,2.21419,2.21454,2.21345,2.21412,429500000.0
2005-03-14 00:15:00,2.21438,2.2152,2.21424,2.21447,547000001.0
2005-03-14 00:30:00,2.21476,2.21503,2.21403,2.21415,386000001.0
2005-03-14 00:45:00,2.21432,2.21484,2.21391,2.21455,466000000.0
2005-03-14 01:00:00,2.2147,2.21572,2.21439,2.21477,503700000.0
2005-03-14 01:15:00,2.21457,2.21488,2.21401,2.21404,429300001.0
2005-03-14 01:30:00,2.2142,2.21455,2.21377,2.21422,496399999.0
2005-03-14 01:45:00,2.21422,2.21451,2.21343,2.21381,534400001.0
2005-03-14 02:00:00,2.21391,2.21413,2.21295,2.21358,591400001.0
2005-03-14 02:15:00,2.21365,2.21382,2.21265,2.21265,503700000.0
2005-03-14 02:30:00,2.21286,2.2132,2.21212,2.21278,468600001.0
2005-03-14 02:45:00,2.21267,2.2138,2.2123,2.21327,528900000.0
2005-03-14 03:00:00,2.21307,2.21406,2.21229,2.2125,498800000.0
2005-03-14 03:15:00,2.21223,2.21381,2.21202,2.21374,508600000.0
2005-03-14 03:30:00,2.2138,2.21393,2.21215,2.21265,511099999.0
2005-03-14 03:45:00,2.21256,2.21375,2.21256,2.21362,612600002.0
2005-03-14 04:00:00,2.21345,2.21502,2.21345,2.21485,538000000.0
2005-03-14 04:15:00,2.21483,2.21519,2.21355,2.21411,546800000.0
2005-03-14 04:30:00,2.21403,2.21431,2.21319,2.21366,638200001.0
2005-03-14 04:45:00,2.21366,2.21416,2.21323,2.21365,461400001.0
2005-03-14 05:00:00,2.21372,2.21401,2.21301,2.21361,526700001.0
2005-03-14 05:15:00,2.21377,2.21389,2.21252,2.21345,481800000.0
2005-03-14 05:30:00,2.21325,2.21441,2.21294,2.21434,548399999.0
2005-03-14 05:45:00,2.21437,2.21445,2.213,2.2136,506900000.0
2005-03-14 06:00:00,2.21331,2.21403,2.21303,2.21375,628500001.0
2005-03-14 06:15:00,2.2135,2.21408,2.21293,2.21378,434300000.0
2005-03-14 06:30:00,2.21399,2.21483,2.21339,2.21462,628199999.0
2005-03-14 06:45:00,2.21443,2.21486,2.21361,2.21447,558900000.0
2005-03-14 07:00:00,2.21459,2.21459,2.21346,2.21414,498100000.0
2005-03-14 07:15:00,2.2145,2.21556,2.21374,2.21556,546100000.0
2005-03-14 07:30:00,2.21495,2.21588,2.21413,2.21563,561300000.0
2005-03-14 07:45:00,2.21535,2.21595,2.21463,2.21534,654299999.0
2005-03-14 08:00:00,2.21548,2.21633,2.21493,2.21545,487900000.0
2005-03-14 08:15:00,2.21565,2.21632,2.21489,2.21621,546499998.0
2005-03-14 08:30:00,2.21559,2.21776,2.21542,2.21765,574200000.0
2005-03-14 08:45:00,2.21761,2.21793,2.21748,2.21777,527100000.0
2005-03-14 09:00:00,2.2176,2.21824,2.21718,2.21727,468300000.0
2005-03-14 09:15:00,2.21686,2.21811,2.21683,2.21785,538700000.0
2005-03-14 09:30:00,2.21772,2.2198,2.21671,2.21819,581200000.0
2005-03-14 09:45:00,2.21831,2.21848,2.21667,2.21704,510000000.0
2005-03-14 10:00:00,2.21669,2.21903,2.21618,2.21813,532600000.0
2005-03-14 10:15:00,2.21847,2.21847,2.21667,2.21808,512100001.0
2005-03-14 10:30:00,2.21799,2.21879,2.2171,2.2182,564600000.0
2005-03-14 10:45:00,2.21843,2.21932,2.21758,2.21896,556800000.0
2005-03-14 11:00:00,2.21876,2.22005,2.21794,2.21797,488500001.0
2005-03-14 11:15:00,2.21806,2.21859,2.21738,2.21844,518400000.0
2005-03-14 11:30:00,2.2185,2.21976,2.21764,2.21976,519200000.0
2005-03-14 11:45:00,2.21982,2.22001,2.21885,2.2194,561699999.0
2005-03-14 12:00:00,2.21928,2.22017,2.21922,2.21997,491800000.0
2005-03-14 12:15:00,2.21971,2.2203,2.21878,2.21922,531100000.0
2005-03-14 12:30:00,2.21924,2.22033,2.21903,2.21985,487200000.0
2005-03-14 12:45:00,2.21972,2.21989,2.2187,2.21968,539500000.0
2005-03-14 13:00:00,2.21965,2.22077,2.21947,2.22032,552600001.0
2005-03-14 13:15:00,2.22048,2.22105,2.21966,2.22098,572800001.0
2005-03-14 13:30:00,2.22096,2.2215,2.22019,2.22053,573100000.0
2005-03-14 13:45:00,2.22063,2.22194,2.22046,2.22138,590000000.0
2005-03-14 14:00:00,2.22139,2.22291,2.22107,2.22291,522900000.0
2005-03-14 14:15:00,2.22252,2.22344,2.22252,2.22332,553900000.0
2005-03-14 14:30:00,2.22346,2.22536,2.22292,2.225,540500001.0
2005-03-14 14:45:00,2.22494,2.22511,2.22307,2.22345,569499999.0
2005-03-14 15:00:00,2.2232,2.22474,2.2232,2.2245,486600000.0
2005-03-14 15:15:00,2.22464,2.22478,2.22345,2.22369,559399997.0
2005-03-14 15:30:00,2.22352,2.2237,2.22197,2.22216,537200000.0
2005-03-14 15:45:00,2.22218,2.22231,2.22043,2.22073,548800000.0
2005-03-14 16:00:00,2.22054,2.22069,2.2189,2.21935,542900001.0
2005-03-14 16:15:00,2.21941,2.21962,2.21796,2.21898,559899999.0
2005-03-14 16:30:00,2.21901,2.21991,2.21838,2.21941,525500000.0
2005-03-14 16:45:00,2.21948,2.22048,2.21888,2.2194,532600000.0
2005-03-14 17:00:00,2.21932,2.21949,2.21681,2.21733,584900000.0
2005-03-14 17:15:00,2.21724,2.21777,2.21651,2.21682,523100000.0
2005-03-14 17:30:00,2.2171,2.21796,2.21649,2.21735,493100000.0
2005-03-14 17:45:00,2.21742,2.21856,2.21683,2.21836,486400001.0
2005-03-14 18:00:00,2.21831,2.21929,2.21679,2.21768,4373300000.0
2005-03-14 18:15:00,2.21783,2.21953,2.21763,2.21932,4244200000.0
2005-03-14 18:30:00,2.2192,2.22087,2.21877,2.22012,2639999999.0
2005-03-14 18:45:00,2.22053,2.22222,2.21993,2.22076,1688999999.0
2005-03-14 19:00:00,2.22056,2.22198,2.21952,2.22085,1618499999.0
2005-03-14 19:15:00,2.22066,2.22304,2.22037,2.22225,1461400000.0
2005-03-14 19:30:00,2.22237,2.22394,2.22227,2.22319,1376899999.0
2005-03-14 19:45:00,2.22275,2.22339,2.22213,2.22235,1110500000.0
2005-03-14 20:00:00,2.22211,2.22259,2.22153,2.2225,1008800001.0
2005-03-14 20:15:00,2.22231,2.22254,2.22092,2.22163,2038799999.0
2005-03-14 20:30:00,2.22146,2.22224,2.21969,2.22086,2302499999.0
2005-03-14 20:45:00,2.22092,2.22127,2.21974,2.22061,2316100001.0
2005-03-14 21:00:00,2.22047,2.2208,2.2195,2.2203,1543100001.0
2005-03-14 21:15:00,2.22046,2.22091,2.21947,2.21999,1692599999.0
2005-03-14 21:30:00,2.22026,2.22088,2.21956,2.22056,1071900000.0
2005-03-14 21:45:00,2.22075,2.22111,2.21896,2.21968,1072500002.0
2005-03-14 22:00:00,2.21978,2.21999,2.21864,2.21969,744699998.0
2005-03-14 22:15:00,2.21974,2.22014,2.2193,2.21959,1010600000.0
2005-03-14 22:30:00,2.21985,2.22038,2.21858,2.2191,876100000.0
2005-03-14 22:45:00,2.21893,2.2193,2.21827,2.219,789000000.0
2005-03-14 23:00:00,2.2189,2.219,2.21789,2.219,464799999.0
2005-03-14 23:15:00,2.21892,2.21902,2.21772,2.21818,446199999.0
2005-03-14 23:30:00,2.21784,2.21901,2.21757,2.21863,558199999.0
2005-03-14 23:45:00,2.21835,2.21886,2.21803,2.2183,532300001.0
2005-03-15 00:00:00,2.21828,2.21842,2.2174,2.21785,540799999.0
2005-03-15 00:15:00,2.21817,2.21875,2.21717,2.21801,486100000.0
2005-03-15 00:30:00,2.21786,2.21886,2.2175,2.21865,498399999.0
2005-03-15 00:45:00,2.21849,2.21926,2.218,2.21821,386500000.0
2005-03-15 01:00:00,2.21807,2.21928,2.21787,2.21912,540900000.0
2005-03-15 01:15:00,2.21904,2.21916,2.21756,2.21805,514200000.0
2005-03-15 01:30:00,2.21808,2.21897,2.21749,2.21868,529399999.0
2005-03-15 01:45:00,2.21839,2.21953,2.21831,2.21905,496200000.0
2005-03-15 02:00:00,2.21922,2.21942,2.21748,2.2185,546500001.0
2005-03-15 02:15:00,2.21844,2.21988,2.21773,2.2192,548499998.0
2005-03-15 02:30:00,2.2191,2.21966,2.21855,2.21897,504300000.0
2005-03-15 02:45:00,2.21933,2.22014,2.21919,2.21969,529299998.0
2005-03-15 03:00:00,2.21978,2.22034,2.21873,2.21909,499100000.0
2005-03-15 03:15:00,2.21921,2.21948,2.21792,2.21898,607799999.0
2005-03-15 03:30:00,2.21914,2.22135,2.21839,2.22135,526400000.0
2005-03-15 03:45:00,2.22107,2.22158,2.2205,2.22132,491200001.0
2005-03-15 04:00:00,2.22138,2.2218,2.22021,2.22081,597600000.0
2005-03-15 04:15:00,2.22066,2.22145,2.22061,2.22119,626700000.0
2005-03-15 04:30:00,2.22135,2.22145,2.22031,2.22067,542000001.0
2005-03-15 04:45:00,2.22044,2.2211,2.21973,2.2201,509000000.0
2005-03-15 05:00:00,2.2199,2.22066,2.2196,2.22032,444400001.0
2005-03-15 05:15:00,2.22022,2.22107,2.21975,2.22043,485100000.0
2005-03-15 05:30:00,2.22057,2.22117,2.21969,2.2211,563500000.0
2005-03-15 05:45:00,2.22086,2.22149,2.22048,2.22069,492900000.0
2005-03-15 06:00:00,2.22059,2.22124,2.22007,2.22057,459500000.0
2005-03-15 06:15:00,2.22118,2.22138,2.22052,2.22068,439900000.0
2005-03-15 06:30:00,2.22052,2.22118,2.22002,2.22038,512800002.0
2005-03-15 06:45:00,2.22037,2.22112,2.22003,2.22034,559899999.0
2005-03-15 07:00:00,2.22039,2.22074,2.21979,2.22005,521300000.0
2005-03-15 07:15:00,2.22019,2.22047,2.21949,2.21987,543600000.0
2005-03-15 07:30:00,2.2206,2.2206,2.21856,2.21928,496100000.0
2005-03-15 07:45:00,2.2195,2.2198,2.21884,2.21897,556600000.0
2005-03-15 08:00:00,2.21943,2.22001,2.21863,2.2193,594899997.0
2005-03-15 08:15:00,2.21932,2.22203,2.2192,2.22203,552100001.0
2005-03-15 08:30:00,2.22125,2.22241,2.22071,2.22185,538700000.0
2005-03-15 08:45:00,2.22193,2.2221,2.22067,2.22154,544800000.0
2005-03-15 09:00:00,2.22145,2.2217,2.21995,2.22072,522500001.0
2005-03-15 09:15:00,2.22108,2.22176,2.21861,2.21975,497200000.0
2005-03-15 09:30:00,2.21983,2.21995,2.2187,2.21935,581700000.0
2005-03-15 09:45:00,2.21923,2.22107,2.2189,2.22043,485800001.0
2005-03-15 10:00:00,2.22045,2.22058,2.21852,2.21865,532000000.0
2005-03-15 10:15:00,2.21895,2.22182,2.21848,2.22149,551599998.0
2005-03-15 10:30:00,2.22137,2.22198,2.21941,2.21943,595400000.0
2005-03-15 10:45:00,2.21954,2.22006,2.21832,2.21835,623000000.0
2005-03-15 11:00:00,2.21809,2.21905,2.21762,2.2188,525100000.0
2005-03-15 11:15:00,2.21899,2.21909,2.21779,2.21825,560400000.0
2005-03-15 11:30:00,2.21818,2.22044,2.21779,2.21969,541699999.0
2005-03-15 11:45:00,2.2197,2.22118,2.21882,2.22112,498100000.0
2005-03-15 12:00:00,2.22135,2.22236,2.22081,2.22114,589499999.0
2005-03-15 12:15:00,2.22078,2.22196,2.22044,2.22123,587499997.0
2005-03-15 12:30:00,2.22123,2.22239,2.22083,2.22182,594700000.0
2005-03-15 12:45:00,2.2216,2.22318,2.22142,2.22236,532800001.0
2005-03-15 13:00:00,2.22214,2.22365,2.22195,2.22335,561900001.0
2005-03-15 13:15:00,2.22294,2.22511,2.22294,2.22474,565700000.0
2005-03-15 13:30:00,2.22472,2.22535,2.22428,2.22484,637900000.0
2005-03-15 13:45:00,2.22473,2.22575,2.22441,2.22537,560999999.0
2005-03-15 14:00:00,2.2256,2.22602,2.22496,2.22546,571400000.0
2005-03-15 14:15:00,2.22556,2.22645,2.22538,2.2256,648900000.0
2005-03-15 14:30:00,2.22568,2.22602,2.22515,2.22567,598400000.0
2005-03-15 14:45:00,2.22552,2.22662,2.22526,2.22548,521700000.0
2005-03-15 15:00:00,2.22559,2.22712,2.22525,2.2266,500700000.0
2005-03-15 15:15:00,2.22659,2.22734,2.226,2.22678,563100000.0
2005-03-15 15:30:00,2.22702,2.2274,2.22595,2.2266,565600000.0
2005-03-15 15:45:00,2.22658,2.22676,2.22453,2.22468,531499999.0
2005-03-15 16:00:00,2.22414,2.23009,2.22388,2.22951,538900000.0
2005-03-15 16:15:00,2.22954,2.23102,2.22832,2.22907,448400000.0
2005-03-15 16:30:00,2.22884,2.23262,2.22884,2.23082,587100000.0
2005-03-15 16:45:00,2.23084,2.23197,2.23066,2.23115,568700000.0
2005-03-15 17:00:00,2.23121,2.23121,2.22873,2.23022,515299998.0
2005-03-15 17:15:00,2.23009,2.23195,2.22992,2.23083,551600000.0
2005-03-15 17:30:00,2.23081,2.23241,2.23053,2.23226,582600000.0
2005-03-15 17:45:00,2.23201,2.23365,2.23201,2.2329,592000000.0
2005-03-15 18:00:00,2.23288,2.23302,2.23036,2.231,4579900005.0
2005-03-15 18:15:00,2.2308,2.23187,2.2299,2.23008,4010900000.0
2005-03-15 18:30:00,2.23024,2.23137,2.228,2.22887,2587000000.0
2005-03-15 18:45:00,2.22912,2.2298,2.22795,2.22809,1596000000.0
2005-03-15 19:00:00,2.22811,2.22865,2.22712,2.22746,1708599999.0
2005-03-15 19:15:00,2.22725,2.22862,2.22708,2.22788,1506400000.0
2005-03-15 19:30:00,2.22816,2.22854,2.22745,2.22837,1413900001.0
2005-03-15 19:45:00,2.22869,2.2299,2.22814,2.22865,1148199997.0
2005-03-15 20:00:00,2.22858,2.22969,2.22831,2.22925,1100099999.0
2005-03-15 20:15:00,2.22893,2.22953,2.22833,2.22841,2082000001.0
2005-03-15 20:30:00,2.22847,2.22921,2.22802,2.22853,2420399995.0
2005-03-15 20:45:00,2.22858,2.2291,2.22756,2.22875,2439000002.0
2005-03-15 21:00:00,2.22889,2.2293,2.22769,2.22801,1677000000.0
2005-03-15 21:15:00,2.22795,2.22815,2.22705,2.22782,1788000001.0
2005-03-15 21:30:00,2.22797,2.22825,2.22707,2.22746,1019800000.0
2005-03-15 21:45:00,2.22767,2.22769,2.22605,2.22639,1037999999.0
2005-03-15 22:00:00,2.22654,2.22708,2.22564,2.22613,798999999.0
2005-03-15 22:15:00,2.22604,2.22631,2.22536,2.2261,941000000.0
2005-03-15 22:30:00,2.22588,2.22695,2.22553,2.22638,866500001.0
2005-03-15 22:45:00,2.22653,2.22707,2.22587,2.22602,682400000.0
2005-03-15 23:00:00,2.22596,2.22725,2.2259,2.22698,458300000.0
2005-03-15 23:15:00,2.22689,2.22777,2.22664,2.22773,525300000.0
2005-03-15 23:30:00,2.22784,2.22784,2.22672,2.22693,576999999.0
2005-03-15 23:45:00,2.227,2.22894,2.227,2.22894,478200000.0
2005-03-16 00:00:00,2.2288,2.22959,2.2279,2.22801,587999999.0
2005-03-16 00:15:00,2.22806,2.22936,2.22791,2.22931,561299998.0
2005-03-16 00:30:00,2.22949,2.22976,2.22874,2.22947,642299998.0
2005-03-16 00:45:00,2.22928,2.22928,2.22819,2.22873,466500000.0
2005-03-16 01:00:00,2.22856,2.22884,2.22758,2.22795,527300000.0
2005-03-16 01:15:00,2.22771,2.22887,2.22753,2.22824,483600001.0
2005-03-16 01:30:00,2.22759,2.2288,2.22753,2.22873,515400001.0
2005-03-16 01:45:00,2.22864,2.22907,2.22822,2.22889,505900000.0
2005-03-16 02:00:00,2.2288,2.22936,2.22774,2.22813,536500000.0
2005-03-16 02:15:00,2.22798,2.22915,2.22798,2.2288,486100000.0
2005-03-16 02:30:00,2.22905,2.2292,2.22786,2.22826,527100001.0
2005-03-16 02:45:00,2.22831,2.22863,2.22671,2.22803,468500000.0
2005-03-16 03:00:00,2.22783,2.22923,2.2276,2.22799,563600000.0
2005-03-16 03:15:00,2.22814,2.2285,2.22744,2.22839,436500000.0
2005-03-16 03:30:00,2.22841,2.2295,2.22813,2.22913,497200000.0
2005-03-16 03:45:00,2.22917,2.22976,2.22874,2.22955,574499999.0
2005-03-16 04:00:00,2.22919,2.22986,2.22874,2.22952,492600001.0
2005-03-16 04:15:00,2.2294,2.22949,2.22861,2.22907,553700000.0
2005-03-16 04:30:00,2.22937,2.23,2.22874,2.22955,589000000.0
2005-03-16 04:45:00,2.22966,2.23037,2.22926,2.22979,455100000.0
2005-03-16 05:00:00,2.22976,2.23024,2.22928,2.22971,512000001.0
2005-03-16 05:15:00,2.22991,2.22997,2.22902,2.22963,396000000.0
2005-03-16 05:30:00,2.22921,2.22969,2.22861,2.22923,509600002.0
2005-03-16 05:45:00,2.22938,2.23017,2.22914,2.22972,493100000.0
2005-03-16 06:00:00,2.22976,2.23,2.22905,2.22947,430700000.0
2005-03-16 06:15:00,2.2299,2.2301,2.22917,2.22925,491500000.0
2005-03-16 06:30:00,2.22943,2.22989,2.22885,2.22912,600600001.0
2005-03-16 06:45:00,2.22956,2.22992,2.22779,2.22852,539700000.0
2005-03-16 07:00:00,2.22856,2.22895,2.22793,2.22817,510099999.0
2005-03-16 07:15:00,2.22826,2.22926,2.22771,2.229,635899999.0
2005-03-16 07:30:00,2.22925,2.22928,2.22786,2.2283,481000000.0
2005-03-16 07:45:00,2.22855,2.22896,2.22787,2.22813,478099999.0
2005-03-16 08:00:00,2.22865,2.22896,2.22756,2.2278,636000001.0
2005-03-16 08:15:00,2.22807,2.22824,2.22688,2.22758,596900000.0
2005-03-16 08:30:00,2.22736,2.22913,2.22714,2.22827,576399999.0
2005-03-16 08:45:00,2.22826,2.22891,2.22773,2.22793,567999998.0
2005-03-16 09:00:00,2.22803,2.22841,2.22647,2.22723,664400001.0
2005-03-16 09:15:00,2.22702,2.22876,2.22684,2.22834,496000000.0
2005-03-16 09:30:00,2.22836,2.23044,2.22762,2.23006,577100001.0
2005-03-16 09:45:00,2.22992,2.23103,2.22956,2.23017,634500000.0
2005-03-16 10:00:00,2.22982,2.23053,2.22897,2.22922,582400000.0
2005-03-16 10:15:00,2.22937,2.22937,2.22689,2.22795,542700000.0
2005-03-16 10:30:00,2.22774,2.22788,2.22545,2.22583,549000001.0
2005-03-16 10:45:00,2.2255,2.22574,2.22427,2.22496,564900000.0
2005-03-16 11:00:00,2.22503,2.22554,2.22417,2.22494,633000001.0
2005-03-16 11:15:00,2.22481,2.22634,2.22457,2.22558,621999999.0
2005-03-16 11:30:00,2.2255,2.22671,2.22516,2.22535,595899998.0
2005-03-16 11:45:00,2.22552,2.22689,2.22469,2.22683,512600002.0
2005-03-16 12:00:00,2.22671,2.22732,2.22622,2.22699,549100000.0
2005-03-16 12:15:00,2.22676,2.22822,2.22668,2.22739,597799999.0
2005-03-16 12:30:00,2.22761,2.22866,2.22694,2.22818,632699999.0
2005-03-16 12:45:00,2.2284,2.22892,2.22672,2.2271,594300001.0
2005-03-16 13:00:00,2.22726,2.22735,2.22467,2.22628,577500000.0
2005-03-16 13:15:00,2.22644,2.22722,2.22565,2.22699,562700000.0
2005-03-16 13:30:00,2.22697,2.22743,2.22588,2.22656,672499999.0
2005-03-16 13:45:00,2.22692,2.22729,2.22192,2.22266,590800001.0
2005-03-16 14:00:00,2.22266,2.22327,2.22201,2.22252,504900001.0
2005-03-16 14:15:00,2.22248,2.22318,2.22076,2.22163,530200000.0
2005-03-16 14:30:00,2.22153,2.22225,2.22053,2.22225,548199999.0
2005-03-16 14:45:00,2.22194,2.22239,2.22108,2.22171,559700000.0
2005-03-16 15:00:00,2.22197,2.22201,2.22073,2.22099,530600000.0
2005-03-16 15:15:00,2.22094,2.22205,2.22019,2.22049,521300000.0
2005-03-16 15:30:00,2.22067,2.22085,2.21905,2.21963,540800000.0
2005-03-16 15:45:00,2.22012,2.22027,2.21756,2.21853,571999999.0
2005-03-16 16:00:00,2.21837,2.22037,2.21816,2.22026,607700000.0
2005-03-16 16:15:00,2.2205,2.22141,2.21944,2.22066,644500000.0
2005-03-16 16:30:00,2.2207,2.2211,2.21907,2.22007,578200002.0
2005-03-16 16:45:00,2.22022,2.22042,2.21869,2.2199,506900000.0
2005-03-16 17:00:00,2.22007,2.22122,2.21962,2.21992,532500000.0
2005-03-16 17:15:00,2.21996,2.22076,2.21931,2.21979,548100000.0
2005-03-16 17:30:00,2.21975,2.22037,2.219,2.21905,523700000.0
2005-03-16 17:45:00,2.21909,2.21996,2.21851,2.21977,592700000.0
2005-03-16 18:00:00,2.21979,2.22072,2.21931,2.21949,4215900002.0
2005-03-16 18:15:00,2.21947,2.22037,2.21918,2.21954,4156599996.0
2005-03-16 18:30:00,2.21946,2.22028,2.21883,2.2196,2493400001.0
2005-03-16 18:45:00,2.21979,2.21986,2.21844,2.21926,1590599997.0
2005-03-16 19:00:00,2.21947,2.22023,2.21894,2.21986,1574199999.0
2005-03-16 19:15:00,2.21986,2.22262,2.21935,2.22211,1625600000.0
2005-03-16 19:30:00,2.22197,2.22249,2.22143,2.22215,1501600000.0
2005-03-16 19:45:00,2.22192,2.22236,2.22118,2.2213,1234699998.0
2005-03-16 20:00:00,2.22129,2.22226,2.22089,2.22155,954099998.0
2005-03-16 20:15:00,2.22167,2.22217,2.22072,2.22094,2111899999.0
2005-03-16 20:30:00,2.22115,2.22165,2.22025,2.22084,2329600000.0
2005-03-16 20:45:00,2.22058,2.22174,2.22034,2.22084,2388300001.0
2005-03-16 21:00:00,2.22093,2.22109,2.21867,2.2193,1593999998.0
2005-03-16 21:15:00,2.21971,2.22,2.21883,2.2197,1815299999.0
2005-03-16 21:30:00,2.21987,2.22006,2.21889,2.21952,1049999998.0
2005-03-16 21:45:00,2.21952,2.22004,2.21779,2.22004,1235600004.0
2005-03-16 22:00:00,2.21987,2.2206,2.21931,2.2206,669900000.0
2005-03-16 22:15:00,2.22066,2.22114,2.21978,2.22017,873900000.0
2005-03-16 22:30:00,2.22037,2.2211,2.21999,2.22038,863700000.0
2005-03-16 22:45:00,2.22015,2.22106,2.21923,2.21996,718800001.0
2005-03-16 23:00:00,2.22008,2.2205,2.21916,2.22019,467800000.0
2005-03-16 23:15:00,2.22002,2.22039,2.21892,2.21991,595100001.0
2005-03-16 23:30:00,2.2198,2.22025,2.21891,2.21927,546499999.0
2005-03-16 23:45:00,2.21927,2.21957,2.2185,2.21957,443700000.0
2005-03-17 00:00:00,2.21958,2.22173,2.21949,2.22064,511100000.0
2005-03-17 00:15:00,2.22048,2.22176,2.22005,2.22164,469100000.0
2005-03-17 00:30:00,2.22139,2.22162,2.22033,2.22157,542699999.0
2005-03-17 00:45:00,2.22135,2.22158,2.22023,2.22125,505499999.0
2005-03-17 01:00:00,2.22112,2.22171,2.22042,2.22127,530000001.0
2005-03-17 01:15:00,2.22111,2.2216,2.22041,2.22084,382700000.0
2005-03-17 01:30:00,2.22094,2.22231,2.22088,2.22205,565300001.0
2005-03-17 01:45:00,2.22193,2.22226,2.22077,2.22198,534599999.0
2005-03-17 02:00:00,2.22212,2.2226,2.22173,2.22205,509100000.0
2005-03-17 02:15:00,2.22188,2.22229,2.22126,2.22173,495100000.0
2005-03-17 02:30:00,2.22168,2.22186,2.22089,2.22123,450500001.0
2005-03-17 02:45:00,2.22116,2.22136,2.21937,2.21993,494600000.0
2005-03-17 03:00:00,2.22003,2.22074,2.21982,2.22,462900000.0
2005-03-17 03:15:00,2.22005,2.22077,2.21967,2.22043,515200000.0
2005-03-17 03:30:00,2.22065,2.22123,2.22004,2.22039,566500000.0
2005-03-17 03:45:00,2.22003,2.22111,2.22003,2.22084,413400000.0
2005-03-17 04:00:00,2.2207,2.22132,2.22018,2.22081,499700000.0
2005-03-17 04:15:00,2.22078,2.22186,2.22055,2.22124,519899999.0
2005-03-17 04:30:00,2.22078,2.22195,2.22078,2.22087,556299999.0
2005-03-17 04:45:00,2.22075,2.22132,2.2204,2.22107,422599999.0
2005-03-17 05:00:00,2.22123,2.22164,2.22064,2.22131,503599998.0
2005-03-17 05:15:00,2.22091,2.22174,2.21959,2.21982,557600001.0
2005-03-17 05:30:00,2.21984,2.22065,2.21947,2.22043,482299999.0
2005-03-17 05:45:00,2.22011,2.22043,2.21911,2.21982,553000000.0
2005-03-17 06:00:00,2.21981,2.22008,2.21898,2.21983,498300000.0
2005-03-17 06:15:00,2.21957,2.22008,2.21891,2.21974,497500000.0
2005-03-17 06:30:00,2.21978,2.2198,2.21852,2.2188,534700000.0
2005-03-17 06:45:00,2.21864,2.22,2.21843,2.21952,520300001.0
2005-03-17 07:00:00,2.21975,2.21987,2.21853,2.21923,493100000.0
2005-03-17 07:15:00,2.21947,2.21966,2.21849,2.2186,638200000.0
2005-03-17 07:30:00,2.21876,2.21983,2.21853,2.21921,570599999.0
2005-03-17 07:45:00,2.21902,2.21955,2.21844,2.21933,522400000.0
2005-03-17 08:00:00,2.21924,2.2197,2.21826,2.2189,561200000.0
2005-03-17 08:15:00,2.21903,2.2196,2.21863,2.21897,584800001.0
2005-03-17 08:30:00,2.21861,2.22022,2.21849,2.21968,544199999.0
2005-03-17 08:45:00,2.21977,2.22008,2.2187,2.21896,524400000.0
2005-03-17 09:00:00,2.21921,2.21955,2.21861,2.21861,538000000.0
2005-03-17 09:15:00,2.2188,2.21894,2.21807,2.21828,517999999.0
2005-03-17 09:30:00,2.21859,2.21889,2.21757,2.21836,645900000.0
2005-03-17 09:45:00,2.21851,2.2197,2.21789,2.21952,561200000.0
2005-03-17 10:00:00,2.21946,2.22181,2.21933,2.21965,510900000.0
2005-03-17 10:15:00,2.21981,2.22162,2.21933,2.22112,508500000.0
2005-03-17 10:30:00,2.22123,2.22239,2.22105,2.22112,597499999.0
2005-03-17 10:45:00,2.2212,2.22145,2.22025,2.22026,550000000.0
2005-03-17 11:00:00,2.22071,2.22092,2.21897,2.21919,526399998.0
2005-03-17 11:15:00,2.21929,2.21942,2.21834,2.21867,562900000.0
2005-03-17 11:30:00,2.21822,2.21917,2.2168,2.2191,597600000.0
2005-03-17 11:45:00,2.2194,2.22158,2.21911,2.22069,512700000.0
2005-03-17 12:00:00,2.2208,2.22152,2.22036,2.2212,612300002.0
2005-03-17 12:15:00,2.221,2.22366,2.22084,2.22323,513300000.0
2005-03-17 12:30:00,2.22321,2.22485,2.22294,2.22477,641000000.0
2005-03-17 12:45:00,2.2246,2.22565,2.22395,2.22443,628299999.0
2005-03-17 13:00:00,2.2243,2.22522,2.22393,2.22441,564600001.0
2005-03-17 13:15:00,2.22423,2.22525,2.22378,2.22493,528700000.0
2005-03-17 13:30:00,2.22524,2.22524,2.22385,2.22424,586800001.0
2005-03-17 13:45:00,2.22413,2.22416,2.22184,2.22245,556699999.0
2005-03-17 14:00:00,2.22275,2.2228,2.22075,2.22133,526800000.0
2005-03-17 14:15:00,2.22116,2.22151,2.2202,2.22125,568100000.0
2005-03-17 14:30:00,2.22135,2.22155,2.22025,2.22081,565700001.0
2005-03-17 14:45:00,2.22085,2.22093,2.2198,2.22053,509999999.0
2005-03-17 15:00:00,2.22025,2.22287,2.22024,2.22251,558700001.0
2005-03-17 15:15:00,2.22262,2.22473,2.22233,2.2244,525300000.0
2005-03-17 15:30:00,2.2245,2.22513,2.22362,2.2241,554000000.0
2005-03-17 15:45:00,2.22421,2.22444,2.22293,2.22401,652199998.0
2005-03-17 16:00:00,2.22378,2.22537,2.22356,2.22418,594700000.0
2005-03-17 16:15:00,2.22373,2.22495,2.22311,2.22353,527600000.0
2005-03-17 16:30:00,2.22334,2.22507,2.22307,2.22484,513400001.0
2005-03-17 16:45:00,2.22485,2.22563,2.2238,2.22563,634699999.0
2005-03-17 17:00:00,2.22566,2.2262,2.22309,2.22357,527700000.0
2005-03-17 17:15:00,2.22308,2.22346,2.22149,2.22176,596599999.0
2005-03-17 17:30:00,2.22174,2.22185,2.22066,2.22108,571100000.0
2005-03-17 17:45:00,2.22133,2.22322,2.22086,2.2232,529700001.0
2005-03-17 18:00:00,2.22339,2.22504,2.22296,2.22469,4242899998.0
2005-03-17 18:15:00,2.22469,2.22571,2.22411,2.22463,4073799998.0
2005-03-17 18:30:00,2.22477,2.22566,2.22444,2.2248,2552300002.0
2005-03-17 18:45:00,2.22446,2.22487,2.22315,2.22467,1629599999.0
2005-03-17 19:00:00,2.22459,2.22491,2.22231,2.22272,1605800000.0
2005-03-17 19:15:00,2.22262,2.2245,2.22228,2.22422,1516400001.0
2005-03-17 19:30:00,2.224,2.22674,2.22369,2.22671,1432800000.0
2005-03-17 19:45:00,2.22682,2.22797,2.22615,2.22758,1145300000.0
2005-03-17 20:00:00,2.22754,2.22831,2.22689,2.22784,998500000.0
2005-03-17 20:15:00,2.2277,2.22805,2.22648,2.22699,1995000000.0
2005-03-17 20:30:00,2.2273,2.2278,2.2258,2.22734,2295400003.0
2005-03-17 20:45:00,2.22713,2.22743,2.22605,2.22645,2334400001.0
2005-03-17 21:00:00,2.22666,2.2272,2.22593,2.22665,1554900001.0
2005-03-17 21:15:00,2.22649,2.22691,2.22567,2.22655,1700499999.0
2005-03-17 21:30:00,2.22676,2.22677,2.22534,2.22602,1089399997.0
2005-03-17 21:45:00,2.22601,2.22638,2.2252,2.22551,968700000.0
2005-03-17 22:00:00,2.22526,2.22607,2.22487,2.22559,715800000.0
2005-03-17 22:15:00,2.22544,2.22609,2.22449,2.2257,898500000.0
2005-03-17 22:30:00,2.22548,2.2261,2.22476,2.22585,796799999.0
2005-03-17 22:45:00,2.2257,2.22612,2.22504,2.22572,742600000.0
2005-03-17 23:00:00,2.22591,2.22623,2.2253,2.22612,455600000.0
2005-03-17 23:15:00,2.22553,2.22627,2.22539,2.22597,487800000.0
2005-03-17 23:30:00,2.22574,2.22688,2.22521,2.22634,628300000.0
2005-03-17 23:45:00,2.22644,2.22696,2.22574,2.22655,445100000.0
2005-03-18 00:00:00,2.22653,2.2275,2.22625,2.22698,532700000.0
2005-03-18 00:15:00,2.22708,2.22733,2.22595,2.22718,573700001.0
2005-03-18 00:30:00,2.22691,2.22764,2.22608,2.22624,494200000.0
2005-03-18 00:45:00,2.22653,2.22865,2.22628,2.22803,528200000.0
2005-03-18 01:00:00,2.22819,2.22819,2.22636,2.22757,523599998.0
2005-03-18 01:15:00,2.22729,2.22803,2.22708,2.2273,432499999.0
2005-03-18 01:30:00,2.22717,2.22811,2.22694,2.22787,545700000.0
2005-03-18 01:45:00,2.22803,2.22852,2.22737,2.228,530799999.0
2005-03-18 02:00:00,2.22801,2.22841,2.227,2.22704,575800001.0
2005-03-18 02:15:00,2.22738,2.22767,2.22656,2.22656,485700000.0
2005-03-18 02:30:00,2.2268,2.22689,2.22529,2.22629,495900000.0
2005-03-18 02:45:00,2.22603,2.2264,2.22526,2.22548,551500001.0
2005-03-18 03:00:00,2.22562,2.22576,2.22485,2.22533,557300000.0
2005-03-18 03:15:00,2.22567,2.22592,2.22462,2.22582,530899998.0
2005-03-18 03:30:00,2.22602,2.22641,2.22496,2.22547,427700000.0
2005-03-18 03:45:00,2.22496,2.2268,2.22496,2.22646,543100000.0
2005-03-18 04:00:00,2.22623,2.22632,2.22531,2.22594,619500001.0
2005-03-18 04:15:00,2.22577,2.22665,2.22497,2.22606,486799998.0
2005-03-18 04:30:00,2.22625,2.22631,2.22552,2.22589,557100001.0
2005-03-18 04:45:00,2.22607,2.22623,2.22381,2.22468,400800000.0
2005-03-18 05:00:00,2.22472,2.225,2.22378,2.2247,606500000.0
2005-03-18 05:15:00,2.2248,2.2251,2.2238,2.2248,501600001.0
2005-03-18 05:30:00,2.22438,2.22515,2.22412,2.22473,475300001.0
2005-03-18 05:45:00,2.22404,2.22537,2.22388,2.2245,543599999.0
2005-03-18 06:00:00,2.22466,2.22508,2.22405,2.22457,531400000.0
2005-03-18 06:15:00,2.22438,2.22491,2.22408,2.22431,519600000.0
2005-03-18 06:30:00,2.22445,2.22498,2.22369,2.22456,523700000.0
2005-03-18 06:45:00,2.22464,2.22532,2.22442,2.22512,556400000.0
2005-03-18 07:00:00,2.22505,2.22578,2.22448,2.22466,543000000.0
2005-03-18 07:15:00,2.22475,2.22532,2.22393,2.22452,484900001.0
2005-03-18 07:30:00,2.22459,2.22522,2.22388,2.22448,538700002.0
2005-03-18 07:45:00,2.22433,2.22487,2.22351,2.22464,499800000.0
2005-03-18 08:00:00,2.22505,2.22559,2.22434,2.22487,565300001.0
2005-03-18 08:15:00,2.22478,2.2257,2.22424,2.22561,488700000.0
2005-03-18 08:30:00,2.22537,2.22564,2.22454,2.22497,574400000.0
2005-03-18 08:45:00,2.22487,2.22532,2.22396,2.22498,547300001.0
2005-03-18 09:00:00,2.22537,2.22641,2.22432,2.22498,478599999.0
2005-03-18 09:15:00,2.22506,2.22613,2.22403,2.22557,566400000.0
2005-03-18 09:30:00,2.2255,2.22577,2.22425,2.22465,471700000.0
2005-03-18 09:45:00,2.22452,2.22602,2.22445,2.22445,484300000.0
2005-03-18 10:00:00,2.2246,2.225,2.22412,2.22462,585899999.0
2005-03-18 10:15:00,2.22492,2.22499,2.22328,2.22398,605600001.0
2005-03-18 10:30:00,2.22381,2.22511,2.22367,2.22435,502799999.0
2005-03-18 10:45:00,2.22442,2.2287,2.22441,2.22711,541500000.0
2005-03-18 11:00:00,2.22708,2.22718,2.22578,2.22618,613099997.0
2005-03-18 11:15:00,2.22641,2.22713,2.22545,2.22689,619499999.0
2005-03-18 11:30:00,2.22717,2.22895,2.22706,2.22895,552800000.0
2005-03-18 11:45:00,2.22916,2.22971,2.22865,2.22918,503399999.0
2005-03-18 12:00:00,2.229,2.22958,2.22875,2.22938,529800001.0
2005-03-18 12:15:00,2.22929,2.23036,2.22908,2.22915,602599999.0
2005-03-18 12:30:00,2.22929,2.23031,2.229,2.23007,547300000.0
2005-03-18 12:45:00,2.23041,2.23077,2.22894,2.22999,565300000.0
2005-03-18 13:00:00,2.22988,2.23122,2.22944,2.231,494000000.0
2005-03-18 13:15:00,2.23089,2.23135,2.22995,2.23049,514100000.0
2005-03-18 13:30:00,2.2305,2.23104,2.22972,2.23006,589600000.0
2005-03-18 13:45:00,2.23018,2.23081,2.22922,2.22999,554899999.0
2005-03-18 14:00:00,2.23038,2.23211,2.23007,2.23078,590399997.0
2005-03-18 14:15:00,2.23079,2.23205,2.22995,2.23123,542000000.0
2005-03-18 14:30:00,2.23113,2.23156,2.22988,2.23125,597200001.0
2005-03-18 14:45:00,2.23132,2.23262,2.23065,2.23262,561700000.0
2005-03-18 15:00:00,2.23298,2.23571,2.23286,2.23399,525100000.0
2005-03-18 15:15:00,2.2342,2.23515,2.23368,2.23458,565100000.0
2005-03-18 15:30:00,2.23465,2.23492,2.2336,2.23371,556900000.0
2005-03-18 15:45:00,2.23378,2.23439,2.23298,2.23322,523800000.0
2005-03-18 16:00:00,2.23323,2.23366,2.23161,2.2321,489400000.0
2005-03-18 16:15:00,2.23231,2.23321,2.23169,2.23281,545300000.0
2005-03-18 16:30:00,2.23295,2.23546,2.2323,2.23546,552000000.0
2005-03-18 16:45:00,2.23523,2.23592,2.23467,2.23495,623400000.0
2005-03-18 17:00:00,2.23496,2.23611,2.2344,2.23603,553500000.0
2005-03-18 17:15:00,2.23624,2.23661,2.23496,2.23536,491900000.0
2005-03-18 17:30:00,2.23557,2.23692,2.23518,2.23676,547100000.0
2005-03-18 17:45:00,2.2367,2.23688,2.23546,2.2355,554799999.0
2005-03-18 18:00:00,2.23527,2.23656,2.23511,2.23598,4520600000.0
2005-03-18 18:15:00,2.23595,2.23684,2.23535,2.23648,4001700003.0
2005-03-18 18:30:00,2.23635,2.23659,2.23492,2.23504,2566900000.0
2005-03-18 18:45:00,2.23514,2.23632,2.23453,2.23537,1571600002.0
2005-03-18 19:00:00,2.23526,2.23562,2.23443,2.23451,1570299999.0
2005-03-18 19:15:00,2.23478,2.23542,2.23438,2.23503,1513400000.0
2005-03-18 19:30:00,2.23524,2.23627,2.23506,2.23569,1376699998.0
2005-03-18 19:45:00,2.23567,2.23636,2.23502,2.23524,1139499998.0
2005-03-18 20:00:00,2.2351,2.23577,2.23482,2.23531,1043799999.0
2005-03-18 20:15:00,2.23527,2.23594,2.23444,2.23508,2069600001.0
2005-03-18 20:30:00,2.23519,2.23547,2.23426,2.23478,2253800001.0
2005-03-18 20:45:00,2.23501,2.23609,2.23475,2.23587,2612400000.0
2005-03-18 21:00:00,2.23544,2.23592,2.23501,2.23568,1641699998.0
2005-03-18 21:15:00,2.2355,2.23624,2.23514,2.23544,1753800000.0
2005-03-18 21:30:00,2.23552,2.23601,2.23512,2.23567,980700000.0
2005-03-18 21:45:00,2.23581,2.23671,2.23497,2.23548,1074300000.0
2005-03-18 22:00:00,2.2355,2.236,2.23488,2.23563,752299999.0
2005-03-18 22:15:00,2.23527,2.23624,2.23495,2.23564,874299999.0
2005-03-18 22:30:00,2.23552,2.23602,2.23471,2.23523,894300001.0
2005-03-18 22:45:00,2.23536,2.23613,2.23497,2.23582,733399999.0
2005-03-18 23:00:00,2.23583,2.23635,2.23504,2.23615,518000001.0
2005-03-18 23:15:00,2.23609,2.23666,2.23581,2.2364,464100000.0
2005-03-18 23:30:00,2.23654,2.23689,2.2358,2.23648,519600000.0
2005-03-18 23:45:00,2.23621,2.23695,2.23577,2.23609,476000001.0
2005-03-21 00:00:00,2.23526,2.23597,2.23497,2.23576,510899999.0
2005-03-21 00:15:00,2.23552,2.23632,2.23493,2.23563,520500000.0
2005-03-21 00:30:00,2.23537,2.23608,2.23488,2.23498,440200002.0
2005-03-21 00:45:00,2.23503,2.23615,2.23475,2.23592,584899999.0
2005-03-21 01:00:00,2.23566,2.23608,2.23454,2.23485,487900000.0
2005-03-21 01:15:00,2.23507,2.23563,2.23472,2.23514,565200000.0
2005-03-21 01:30:00,2.23496,2.23541,2.23375,2.23403,524000001.0
2005-03-21 01:45:00,2.23399,2.23512,2.23389,2.23476,479800000.0
2005-03-21 02:00:00,2.23469,2.23494,2.23381,2.2348,527200000.0
2005-03-21 02:15:00,2.23483,2.23578,2.23443,2.23529,503600000.0
2005-03-21 02:30:00,2.23538,2.23567,2.23445,2.235,485500000.0
2005-03-21 02:45:00,2.23503,2.23542,2.23404,2.23459,507399999.0
2005-03-21 03:00:00,2.2347,2.23516,2.23389,2.23516,511800000.0
2005-03-21 03:15:00,2.23463,2.23602,2.23446,2.23578,525000000.0
2005-03-21 03:30:00,2.23574,2.23666,2.23521,2.2363,553800000.0
2005-03-21 03:45:00,2.23622,2.23666,2.23573,2.23623,526200000.0
2005-03-21 04:00:00,2.2363,2.23743,2.23557,2.23615,474600000.0
2005-03-21 04:15:00,2.23579,2.23637,2.23491,2.23609,610000002.0
2005-03-21 04:30:00,2.23599,2.2365,2.23487,2.23638,592300000.0
2005-03-21 04:45:00,2.23633,2.23641,2.2352,2.23569,553600001.0
2005-03-21 05:00:00,2.23578,2.23664,2.23549,2.23636,468900000.0
2005-03-21 05:15:00,2.23618,2.23673,2.23567,2.23593,598200002.0
2005-03-21 05:30:00,2.23598,2.23663,2.2357,2.23608,559500000.0
2005-03-21 05:45:00,2.23623,2.23667,2.23577,2.2362,575699998.0
2005-03-21 06:00:00,2.23593,2.23689,2.23523,2.23626,518200000.0
2005-03-21 06:15:00,2.23641,2.23664,2.23544,2.23603,482599999.0
2005-03-21 06:30:00,2.23595,2.23651,2.23524,2.23636,490200000.0
2005-03-21 06:45:00,2.23603,2.23661,2.23525,2.23616,568499999.0
2005-03-21 07:00:00,2.23597,2.23681,2.23534,2.23662,531300000.0
2005-03-21 07:15:00,2.23686,2.23686,2.23604,2.23642,602500000.0
2005-03-21 07:30:00,2.2366,2.23664,2.23556,2.2365,563699999.0
2005-03-21 07:45:00,2.23668,2.23688,2.23585,2.23588,591799999.0
2005-03-21 08:00:00,2.23583,2.23707,2.23583,2.23597,624400001.0
2005-03-21 08:15:00,2.23617,2.2369,2.2358,2.23648,542099999.0
2005-03-21 08:30:00,2.23651,2.23724,2.23583,2.23673,570800000.0
2005-03-21 08:45:00,2.23648,2.23758,2.23633,2.23693,549900001.0
2005-03-21 09:00:00,2.23685,2.23814,2.23664,2.23737,564500000.0
2005-03-21 09:15:00,2.23752,2.23785,2.23601,2.23772,568300000.0
2005-03-21 09:30:00,2.23775,2.23916,2.23773,2.23869,552000000.0
2005-03-21 09:45:00,2.23872,2.23967,2.23811,2.23911,537100000.0
2005-03-21 10:00:00,2.23814,2.23869,2.23699,2.23831,518100000.0
2005-03-21 10:15:00,2.23872,2.23999,2.23809,2.23999,600999999.0
2005-03-21 10:30:00,2.23982,2.24017,2.23884,2.23945,555100000.0
2005-03-21 10:45:00,2.2392,2.23933,2.23644,2.23673,536700000.0
2005-03-21 11:00:00,2.23675,2.23699,2.23543,2.23612,609899999.0
2005-03-21 11:15:00,2.23584,2.23649,2.23557,2.23618,557200000.0
2005-03-21 11:30:00,2.23622,2.23717,2.23544,2.2365,718099997.0
2005-03-21 11:45:00,2.23636,2.2367,2.23513,2.23541,522200000.0
2005-03-21 12:00:00,2.2354,2.23705,2.23454,2.23626,539899999.0
2005-03-21 12:15:00,2.23622,2.23697,2.23586,2.23638,602800001.0
2005-03-21 12:30:00,2.23664,2.23672,2.23497,2.23508,548400000.0
2005-03-21 12:45:00,2.23489,2.23563,2.23418,2.23531,646599999.0
2005-03-21 13:00:00,2.23538,2.23549,2.23471,2.23518,539200000.0
2005-03-21 13:15:00,2.23538,2.23585,2.23505,2.23524,515600000.0
2005-03-21 13:30:00,2.23517,2.23626,2.23492,2.23608,606700000.0
2005-03-21 13:45:00,2.23621,2.23656,2.23565,2.2359,586600001.0
2005-03-21 14:00:00,2.23561,2.23671,2.2354,2.23589,620200000.0
2005-03-21 14:15:00,2.23584,2.23655,2.23505,2.23586,581600000.0
2005-03-21 14:30:00,2.23585,2.23653,2.23508,2.23564,489600000.0
2005-03-21 14:45:00,2.23625,2.23643,2.23512,2.23527,612400000.0
2005-03-21 15:00:00,2.23542,2.23651,2.23515,2.23519,506500000.0
2005-03-21 15:15:00,2.23522,2.236,2.23466,2.23516,629600001.0
2005-03-21 15:30:00,2.23528,2.23608,2.23492,2.23536,635099998.0
2005-03-21 15:45:00,2.23571,2.2371,2.2351,2.23563,515400000.0
2005-03-21 16:00:00,2.23587,2.23618,2.2347,2.23534,598500001.0
2005-03-21 16:15:00,2.23547,2.23588,2.23442,2.23588,596800001.0
2005-03-21 16:30:00,2.23581,2.23647,2.2351,2.23511,560099998.0
2005-03-21 16:45:00,2.23505,2.23516,2.23236,2.23361,538600000.0
2005-03-21 17:00:00,2.23343,2.23402,2.23273,2.2329,542200000.0
2005-03-21 17:15:00,2.23323,2.23345,2.23232,2.23302,629300001.0
2005-03-21 17:30:00,2.233,2.23318,2.23179,2.23285,594600000.0
2005-03-21 17:45:00,2.23322,2.23378,2.23125,2.23139,537300000.0
2005-03-21 18:00:00,2.23137,2.23172,2.23069,2.23112,4281400003.0
2005-03-21 18:15:00,2.23108,2.23249,2.23017,2.23225,4002800000.0
2005-03-21 18:30:00,2.23227,2.23565,2.23201,2.2355,2612899998.0
2005-03-21 18:45:00,2.23564,2.238,2.23514,2.23629,1643200000.0
2005-03-21 19:00:00,2.23594,2.23719,2.23567,2.23712,1602199998.0
2005-03-21 19:15:00,2.23705,2.23732,2.23627,2.23665,1422099997.0
2005-03-21 19:30:00,2.23656,2.23673,2.23544,2.23593,1336000000.0
2005-03-21 19:45:00,2.23604,2.23712,2.23574,2.23683,1034200000.0
2005-03-21 20:00:00,2.23682,2.23733,2.23627,2.2365,992799999.0
2005-03-21 20:15:00,2.23678,2.23789,2.23636,2.23746,1975499999.0
2005-03-21 20:30:00,2.23755,2.23847,2.2369,2.23791,2215299999.0
2005-03-21 20:45:00,2.23788,2.23818,2.23693,2.2373,2378000004.0
2005-03-21 21:00:00,2.2374,2.23774,2.23505,2.23572,1505300000.0
2005-03-21 21:15:00,2.2356,2.2359,2.23436,2.23465,1719700000.0
2005-03-21 21:30:00,2.23505,2.23545,2.23423,2.23497,1145999998.0
2005-03-21 21:45:00,2.23508,2.23588,2.23415,2.23453,1070500000.0
2005-03-21 22:00:00,2.23442,2.23542,2.23435,2.2351,813299999.0
2005-03-21 22:15:00,2.23534,2.23571,2.23444,2.23531,971099998.0
2005-03-21 22:30:00,2.23543,2.23567,2.23421,2.2345,872000001.0
2005-03-21 22:45:00,2.23515,2.23611,2.23457,2.23562,773700000.0
2005-03-21 23:00:00,2.23527,2.23572,2.23434,2.23439,566900000.0
2005-03-21 23:15:00,2.23444,2.2351,2.23288,2.23484,481700001.0
2005-03-21 23:30:00,2.23493,2.23556,2.23426,2.23426,562300000.0
2005-03-21 23:45:00,2.2344,2.23563,2.23415,2.23499,577100000.0
2005-03-22 00:00:00,2.2348,2.23583,2.23426,2.23426,518300000.0
2005-03-22 00:15:00,2.23452,2.23526,2.23434,2.23463,585600000.0
2005-03-22 00:30:00,2.23463,2.23531,2.23393,2.23456,552200000.0
2005-03-22 00:45:00,2.23448,2.23556,2.23423,2.2352,517300001.0
2005-03-22 01:00:00,2.23556,2.23654,2.23473,2.2356,475600000.0
2005-03-22 01:15:00,2.23571,2.23605,2.23461,2.2353,610999999.0
2005-03-22 01:30:00,2.23532,2.23566,2.23388,2.23459,562000001.0
2005-03-22 01:45:00,2.23461,2.23518,2.23401,2.23436,521399999.0
2005-03-22 02:00:00,2.23499,2.23566,2.23325,2.23381,563400001.0
2005-03-22 02:15:00,2.23382,2.23416,2.23308,2.23357,491300000.0
2005-03-22 02:30:00,2.23341,2.23505,2.23309,2.23456,584400001.0
2005-03-22 02:45:00,2.23461,2.23475,2.23307,2.23386,461499999.0
2005-03-22 03:00:00,2.23382,2.2346,2.23361,2.2343,426200000.0
2005-03-22 03:15:00,2.23461,2.23489,2.23378,2.23473,487200001.0
2005-03-22 03:30:00,2.23472,2.23513,2.23391,2.23469,470100000.0
2005-03-22 03:45:00,2.23403,2.23465,2.23372,2.23429,486799998.0
2005-03-22 04:00:00,2.23443,2.23509,2.23407,2.23445,593899998.0
2005-03-22 04:15:00,2.23445,2.23516,2.23352,2.23428,508000000.0
2005-03-22 04:30:00,2.2347,2.23537,2.23401,2.23513,566300000.0
2005-03-22 04:45:00,2.23494,2.23549,2.23456,2.23528,484199999.0
2005-03-22 05:00:00,2.23536,2.23596,2.2346,2.2356,592900001.0
2005-03-22 05:15:00,2.23558,2.23582,2.23406,2.23503,632000001.0
2005-03-22 05:30:00,2.23531,2.2361,2.23499,2.2359,516000001.0
2005-03-22 05:45:00,2.23582,2.23629,2.23545,2.23589,497400000.0
2005-03-22 06:00:00,2.23602,2.23612,2.23537,2.23542,471700001.0
2005-03-22 06:15:00,2.23533,2.23605,2.23504,2.23554,478200000.0
2005-03-22 06:30:00,2.23552,2.23606,2.23482,2.23574,645400000.0
2005-03-22 06:45:00,2.23586,2.23659,2.23527,2.23594,636500000.0
2005-03-22 07:00:00,2.23576,2.23617,2.23471,2.23541,519700000.0
2005-03-22 07:15:00,2.23521,2.23619,2.23475,2.2352,594200000.0
2005-03-22 07:30:00,2.23523,2.23523,2.23407,2.2349,537400000.0
2005-03-22 07:45:00,2.23492,2.23536,2.23462,2.23462,465700000.0
2005-03-22 08:00:00,2.23468,2.2351,2.23401,2.23466,503100000.0
2005-03-22 08:15:00,2.23452,2.23551,2.23415,2.23545,521100000.0
2005-03-22 08:30:00,2.23527,2.23583,2.23469,2.23552,561800000.0
2005-03-22 08:45:00,2.23557,2.23657,2.23532,2.23642,589199999.0
2005-03-22 09:00:00,2.23614,2.2364,2.23513,2.23546,566600001.0
2005-03-22 09:15:00,2.23553,2.23598,2.2346,2.23508,545800000.0
2005-03-22 09:30:00,2.23526,2.23669,2.23466,2.23503,566800000.0
2005-03-22 09:45:00,2.23497,2.23597,2.23436,2.23459,550500000.0
2005-03-22 10:00:00,2.23448,2.23573,2.23422,2.23511,539800000.0
2005-03-22 10:15:00,2.23524,2.2365,2.23493,2.2365,481200000.0
2005-03-22 10:30:00,2.2362,2.23694,2.23568,2.2362,576800000.0
2005-03-22 10:45:00,2.2368,2.2384,2.23643,2.2381,597500000.0
2005-03-22 11:00:00,2.23794,2.23889,2.23775,2.2384,538000000.0
2005-03-22 11:15:00,2.23835,2.2395,2.23813,2.23906,572100000.0
2005-03-22 11:30:00,2.23869,2.23869,2.23669,2.2382,603300000.0
2005-03-22 11:45:00,2.23846,2.23948,2.23815,2.2387,549999999.0
2005-03-22 12:00:00,2.23874,2.23896,2.23689,2.23689,496400000.0
2005-03-22 12:15:00,2.23699,2.23703,2.23528,2.23614,534000000.0
2005-03-22 12:30:00,2.23586,2.23675,2.23539,2.23625,602900000.0
2005-03-22 12:45:00,2.23633,2.23659,2.23455,2.23511,571300000.0
2005-03-22 13:00:00,2.23478,2.23561,2.23435,2.23452,546600000.0
2005-03-22 13:15:00,2.23417,2.23466,2.23376,2.23393,531000000.0
2005-03-22 13:30:00,2.23391,2.23493,2.23335,2.23351,550500001.0
2005-03-22 13:45:00,2.23354,2.23476,2.23325,2.23455,579100000.0
2005-03-22 14:00:00,2.2347,2.23484,2.23341,2.2345,598300000.0
2005-03-22 14:15:00,2.23454,2.23632,2.23416,2.23572,581600000.0
2005-03-22 14:30:00,2.23563,2.23618,2.23456,2.23564,567000001.0
2005-03-22 14:45:00,2.23557,2.23581,2.23462,2.23522,567100000.0
2005-03-22 15:00:00,2.2352,2.2361,2.23509,2.23596,563699999.0
2005-03-22 15:15:00,2.23604,2.23633,2.23521,2.23588,486800000.0
2005-03-22 15:30:00,2.2357,2.23622,2.2345,2.23497,545399999.0
2005-03-22 15:45:00,2.23504,2.23619,2.23474,2.23598,597900001.0
2005-03-22 16:00:00,2.23594,2.23639,2.23516,2.23519,588300001.0
2005-03-22 16:15:00,2.23521,2.2356,2.23449,2.23517,569300001.0
2005-03-22 16:30:00,2.23521,2.23597,2.23444,2.23444,557100001.0
2005-03-22 16:45:00,2.23448,2.23515,2.23321,2.23403,599800000.0
2005-03-22 17:00:00,2.23432,2.23482,2.23321,2.23469,644899998.0
2005-03-22 17:15:00,2.23442,2.23463,2.23278,2.23301,474500001.0
2005-03-22 17:30:00,2.23315,2.23422,2.23271,2.23271,577900000.0
2005-03-22 17:45:00,2.2329,2.23371,2.23252,2.23355,547200000.0
2005-03-22 18:00:00,2.2335,2.23418,2.23286,2.23312,4424300000.0
2005-03-22 18:15:00,2.23278,2.23366,2.23201,2.23309,3876300001.0
2005-03-22 18:30:00,2.2332,2.23452,2.23256,2.23378,2666100000.0
2005-03-22 18:45:00,2.23387,2.23392,2.23249,2.23315,1631900003.0
2005-03-22 19:00:00,2.23317,2.23393,2.23294,2.23353,1571400000.0
2005-03-22 19:15:00,2.23357,2.23504,2.23337,2.23475,1473000000.0
2005-03-22 19:30:00,2.23462,2.23553,2.23421,2.23473,1394500000.0
2005-03-22 19:45:00,2.23478,2.23509,2.23317,2.23332,1121700000.0
2005-03-22 20:00:00,2.23358,2.23422,2.23301,2.23343,1071500001.0
2005-03-22 20:15:00,2.23359,2.23409,2.23195,2.23287,2047199999.0
2005-03-22 20:30:00,2.23261,2.23368,2.23182,2.23333,2287899999.0
2005-03-22 20:45:00,2.23327,2.2342,2.2326,2.23375,2317300000.0
2005-03-22 21:00:00,2.23375,2.23399,2.23248,2.23303,1536200000.0
2005-03-22 21:15:00,2.23297,2.23851,2.23246,2.2368,1773200002.0
2005-03-22 21:30:00,2.23664,2.23976,2.23636,2.23973,1011899999.0
2005-03-22 21:45:00,2.23989,2.2423,2.23793,2.23962,1042300000.0
2005-03-22 22:00:00,2.2394,2.2434,2.23902,2.24234,833499999.0
2005-03-22 22:15:00,2.24215,2.24263,2.23904,2.23937,1069800000.0
2005-03-22 22:30:00,2.23947,2.24047,2.23852,2.23923,790100001.0
2005-03-22 22:45:00,2.2392,2.24061,2.23862,2.23884,743000000.0
2005-03-22 23:00:00,2.2389,2.23993,2.23872,2.2393,558900000.0
2005-03-22 23:15:00,2.23949,2.24066,2.2393,2.24014,581099999.0
2005-03-22 23:30:00,2.23999,2.24043,2.23897,2.23963,588200001.0
2005-03-22 23:45:00,2.23955,2.24091,2.23916,2.24022,579100000.0
2005-03-23 00:00:00,2.23975,2.24117,2.23954,2.24034,504700000.0
2005-03-23 00:15:00,2.24014,2.24113,2.23972,2.23972,586199999.0
2005-03-23 00:30:00,2.24014,2.24102,2.23954,2.24009,603100000.0
2005-03-23 00:45:00,2.23992,2.24055,2.23906,2.23992,607200000.0
2005-03-23 01:00:00,2.24003,2.24062,2.23899,2.23978,657700000.0
2005-03-23 01:15:00,2.23951,2.24003,2.23919,2.2398,586500001.0
2005-03-23 01:30:00,2.23974,2.24045,2.23925,2.24008,577000001.0
2005-03-23 01:45:00,2.23985,2.24186,2.23972,2.24121,550699999.0
2005-03-23 02:00:00,2.24131,2.24157,2.24008,2.24041,564999999.0
2005-03-23 02:15:00,2.24069,2.24112,2.23968,2.23994,539900000.0
2005-03-23 02:30:00,2.2401,2.24121,2.23899,2.24097,503500000.0
2005-03-23 02:45:00,2.24073,2.24274,2.24063,2.24162,535300000.0
2005-03-23 03:00:00,2.24122,2.24216,2.24092,2.24169,492400000.0
2005-03-23 03:15:00,2.24215,2.2422,2.24127,2.24178,488600001.0
2005-03-23 03:30:00,2.24187,2.24243,2.24133,2.24182,538500000.0
2005-03-23 03:45:00,2.24186,2.24239,2.2411,2.24159,640599999.0
2005-03-23 04:00:00,2.24138,2.24222,2.24128,2.24154,588200000.0
2005-03-23 04:15:00,2.24136,2.24225,2.24109,2.24198,570500000.0
2005-03-23 04:30:00,2.24198,2.24257,2.24133,2.2421,588800000.0
2005-03-23 04:45:00,2.24222,2.24238,2.24157,2.24188,517600001.0
2005-03-23 05:00:00,2.24181,2.24233,2.24129,2.24166,429500000.0
2005-03-23 05:15:00,2.2414,2.24202,2.24115,2.24165,470600000.0
2005-03-23 05:30:00,2.24145,2.24227,2.24127,2.24188,529100001.0
2005-03-23 05:45:00,2.2421,2.24244,2.24113,2.24234,533499999.0
2005-03-23 06:00:00,2.24133,2.24228,2.24132,2.24207,532600000.0
2005-03-23 06:15:00,2.24196,2.2425,2.24152,2.24215,447999999.0
2005-03-23 06:30:00,2.24207,2.24234,2.24114,2.24143,610500001.0
2005-03-23 06:45:00,2.2413,2.24233,2.2409,2.242,501100000.0
2005-03-23 07:00:00,2.24203,2.24215,2.24094,2.24127,511800001.0
2005-03-23 07:15:00,2.24138,2.24221,2.24111,2.24148,557600000.0
2005-03-23 07:30:00,2.24152,2.2422,2.24085,2.24167,533200001.0
2005-03-23 07:45:00,2.24159,2.24249,2.24114,2.24143,514300000.0
2005-03-23 08:00:00,2.24194,2.24215,2.24119,2.24183,606500001.0
2005-03-23 08:15:00,2.24192,2.2423,2.24151,2.2423,555000000.0
2005-03-23 08:30:00,2.24205,2.24343,2.24173,2.24295,629700000.0
2005-03-23 08:45:00,2.24308,2.24389,2.24249,2.24288,513699999.0
2005-03-23 09:00:00,2.24254,2.24389,2.24249,2.24339,491400000.0
2005-03-23 09:15:00,2.24337,2.24392,2.24217,2.24246,554899999.0
2005-03-23 09:30:00,2.24251,2.2433,2.24223,2.24262,595099999.0
2005-03-23 09:45:00,2.24251,2.24263,2.24083,2.24112,515800000.0
2005-03-23 10:00:00,2.24094,2.24171,2.24075,2.24107,526200000.0
2005-03-23 10:15:00,2.24157,2.24213,2.24012,2.24029,641200001.0
2005-03-23 10:30:00,2.24048,2.24158,2.23942,2.24093,605199999.0
2005-03-23 10:45:00,2.24098,2.24113,2.23814,2.23908,497400000.0
2005-03-23 11:00:00,2.23895,2.24092,2.23868,2.24011,606599999.0
2005-03-23 11:15:00,2.24043,2.24287,2.23982,2.24268,546500000.0
2005-03-23 11:30:00,2.2424,2.24435,2.24236,2.24374,546400000.0
2005-03-23 11:45:00,2.24362,2.24457,2.24259,2.24321,494700000.0
2005-03-23 12:00:00,2.24323,2.24349,2.24235,2.24308,567000000.0
2005-03-23 12:15:00,2.24305,2.2434,2.24154,2.2419,638100000.0
2005-03-23 12:30:00,2.24179,2.24283,2.24141,2.24172,617299999.0
2005-03-23 12:45:00,2.24198,2.24263,2.24104,2.24261,533199999.0
2005-03-23 13:00:00,2.24267,2.2431,2.24021,2.24053,617500003.0
2005-03-23 13:15:00,2.24057,2.24204,2.24033,2.24169,543200001.0
2005-03-23 13:30:00,2.24145,2.24197,2.24084,2.24133,675000001.0
2005-03-23 13:45:00,2.24139,2.242,2.24055,2.24095,554700000.0
2005-03-23 14:00:00,2.24117,2.24186,2.24054,2.24134,575200000.0
2005-03-23 14:15:00,2.24105,2.24174,2.24031,2.24102,596100000.0
2005-03-23 14:30:00,2.24119,2.24232,2.24034,2.24232,556600000.0
2005-03-23 14:45:00,2.2423,2.2423,2.23864,2.23886,652499999.0
2005-03-23 15:00:00,2.23878,2.23986,2.23852,2.23899,570400000.0
2005-03-23 15:15:00,2.23912,2.24066,2.23891,2.24013,517500000.0
2005-03-23 15:30:00,2.23982,2.24203,2.23861,2.23966,614399999.0
2005-03-23 15:45:00,2.23986,2.24001,2.23566,2.23619,577700001.0
2005-03-23 16:00:00,2.23605,2.23618,2.23277,2.23312,619200000.0
2005-03-23 16:15:00,2.23301,2.23412,2.23196,2.23412,512000000.0
2005-03-23 16:30:00,2.23391,2.23539,2.23367,2.23457,660500001.0
2005-03-23 16:45:00,2.23455,2.23608,2.23396,2.23578,599300000.0
2005-03-23 17:00:00,2.23558,2.2364,2.23502,2.23582,521500000.0
2005-03-23 17:15:00,2.23623,2.23872,2.23588,2.23819,630900001.0
2005-03-23 17:30:00,2.23826,2.24045,2.2382,2.23986,501900001.0
2005-03-23 17:45:00,2.23961,2.23999,2.23806,2.2384,558500000.0
2005-03-23 18:00:00,2.23791,2.23935,2.23755,2.23787,4430400000.0
2005-03-23 18:15:00,2.23788,2.23866,2.23695,2.2378,4003399996.0
2005-03-23 18:30:00,2.23779,2.23921,2.23745,2.23896,2634299998.0
2005-03-23 18:45:00,2.23908,2.23955,2.23636,2.23655,1587400000.0
2005-03-23 19:00:00,2.23656,2.23872,2.23584,2.23831,1554899998.0
2005-03-23 19:15:00,2.23811,2.23935,2.23689,2.23796,1429700000.0
2005-03-23 19:30:00,2.2381,2.23944,2.23709,2.23713,1373400000.0
2005-03-23 19:45:00,2.23723,2.23876,2.2361,2.23735,1050600000.0
2005-03-23 20:00:00,2.23726,2.2397,2.23713,2.23762,950600000.0
2005-03-23 20:15:00,2.23799,2.23886,2.23761,2.23817,2037200003.0
2005-03-23 20:30:00,2.23815,2.23904,2.23766,2.23888,2263699998.0
2005-03-23 20:45:00,2.23902,2.23926,2.23767,2.23807,2520499997.0
2005-03-23 21:00:00,2.23814,2.23902,2.23651,2.2387,1515699999.0
2005-03-23 21:15:00,2.23815,2.23852,2.23639,2.23677,1731000000.0
2005-03-23 21:30:00,2.23687,2.23687,2.23479,2.2356,1063600000.0
2005-03-23 21:45:00,2.23569,2.23641,2.23416,2.23495,1044000000.0
2005-03-23 22:00:00,2.23505,2.23578,2.23408,2.23478,832899999.0
2005-03-23 22:15:00,2.23477,2.23558,2.23399,2.23513,921399998.0
2005-03-23 22:30:00,2.23545,2.23589,2.23482,2.23553,821499999.0
2005-03-23 22:45:00,2.23535,2.2363,2.2349,2.23551,794600000.0
2005-03-23 23:00:00,2.23538,2.23599,2.23358,2.23463,538100000.0
2005-03-23 23:15:00,2.2347,2.23587,2.23429,2.23554,537600000.0
2005-03-23 23:30:00,2.23559,2.23581,2.23477,2.23477,460100000.0
2005-03-23 23:45:00,2.23525,2.2367,2.23508,2.23568,512000000.0
2005-03-24 00:00:00,2.23519,2.23569,2.23452,2.23474,495599999.0
2005-03-24 00:15:00,2.23465,2.23485,2.23364,2.23422,497600001.0
2005-03-24 00:30:00,2.23426,2.23447,2.23357,2.23381,509200000.0
2005-03-24 00:45:00,2.2334,2.2354,2.2334,2.23472,548100001.0
2005-03-24 01:00:00,2.23466,2.23677,2.23434,2.23569,579400000.0
2005-03-24 01:15:00,2.23565,2.23678,2.23552,2.23553,604999999.0
2005-03-24 01:30:00,2.23549,2.23664,2.23525,2.2364,532500000.0
2005-03-24 01:45:00,2.23644,2.23712,2.23613,2.2365,513999999.0
2005-03-24 02:00:00,2.23643,2.23759,2.23643,2.23702,546200000.0
2005-03-24 02:15:00,2.23718,2.23759,2.23672,2.23718,585800001.0
2005-03-24 02:30:00,2.23716,2.23808,2.23709,2.23727,502199998.0
2005-03-24 02:45:00,2.23735,2.23823,2.23692,2.23782,488800000.0
2005-03-24 03:00:00,2.23793,2.23861,2.23756,2.23827,508700000.0
2005-03-24 03:15:00,2.23818,2.23867,2.2373,2.23845,513900001.0
2005-03-24 03:30:00,2.23832,2.23929,2.23771,2.23897,555800000.0
2005-03-24 03:45:00,2.23866,2.23931,2.23825,2.23893,554200000.0
2005-03-24 04:00:00,2.23897,2.23916,2.23753,2.23796,576899999.0
2005-03-24 04:15:00,2.23797,2.23866,2.2374,2.23823,543200001.0
2005-03-24 04:30:00,2.23815,2.23834,2.23717,2.23782,603400000.0
2005-03-24 04:45:00,2.23799,2.23859,2.23749,2.23826,590099999.0
2005-03-24 05:00:00,2.2385,2.23871,2.23714,2.23752,514099999.0
2005-03-24 05:15:00,2.23776,2.23799,2.23679,2.23738,514600000.0
2005-03-24 05:30:00,2.23742,2.23813,2.23706,2.23769,487000000.0
2005-03-24 05:45:00,2.23766,2.23805,2.23697,2.23731,560800000.0
2005-03-24 06:00:00,2.23735,2.23822,2.23681,2.23762,593600000.0
2005-03-24 06:15:00,2.23769,2.23855,2.237,2.23727,515800000.0
2005-03-24 06:30:00,2.23766,2.23861,2.23736,2.23858,599700000.0
2005-03-24 06:45:00,2.23849,2.23949,2.23805,2.2384,578100000.0
2005-03-24 07:00:00,2.23859,2.23902,2.23794,2.23841,510100000.0
2005-03-24 07:15:00,2.2387,2.23896,2.23777,2.23835,560400000.0
2005-03-24 07:30:00,2.23849,2.23879,2.23726,2.2384,519400000.0
2005-03-24 07:45:00,2.23846,2.23921,2.23778,2.23908,504400000.0
2005-03-24 08:00:00,2.23922,2.23922,2.23801,2.23818,544099999.0
2005-03-24 08:15:00,2.23823,2.2384,2.2365,2.23684,540600000.0
2005-03-24 08:30:00,2.23684,2.23771,2.23551,2.23555,513999999.0
2005-03-24 08:45:00,2.23562,2.23638,2.2352,2.23605,469500000.0
2005-03-24 09:00:00,2.23594,2.23599,2.23444,2.23489,594900002.0
2005-03-24 09:15:00,2.23495,2.23584,2.23456,2.23565,629300000.0
2005-03-24 09:30:00,2.23574,2.23592,2.23334,2.23451,531200000.0
2005-03-24 09:45:00,2.23442,2.23517,2.23365,2.23467,535900000.0
2005-03-24 10:00:00,2.23476,2.23639,2.23433,2.23445,605299999.0
2005-03-24 10:15:00,2.23467,2.23467,2.23343,2.23445,593500002.0
2005-03-24 10:30:00,2.23445,2.23461,2.23289,2.23316,612200000.0
2005-03-24 10:45:00,2.23325,2.23376,2.23132,2.23207,549400000.0
2005-03-24 11:00:00,2.23195,2.23237,2.23067,2.23215,554000001.0
2005-03-24 11:15:00,2.23205,2.23292,2.23164,2.23251,467200000.0
2005-03-24 11:30:00,2.23258,2.2349,2.23181,2.23466,580100001.0
2005-03-24 11:45:00,2.23486,2.23488,2.23246,2.23404,483400000.0
2005-03-24 12:00:00,2.23366,2.23437,2.23284,2.23379,638599995.0
2005-03-24 12:15:00,2.23377,2.23535,2.23254,2.23535,578400000.0
2005-03-24 12:30:00,2.23557,2.23586,2.23467,2.23537,612100000.0
2005-03-24 12:45:00,2.23497,2.23557,2.23404,2.23412,572900000.0
2005-03-24 13:00:00,2.23438,2.23555,2.23386,2.23492,555700000.0
2005-03-24 13:15:00,2.23507,2.23517,2.23411,2.23463,592800000.0
2005-03-24 13:30:00,2.23484,2.2374,2.23454,2.23673,639499999.0
2005-03-24 13:45:00,2.23687,2.23844,2.23652,2.23747,594900000.0
2005-03-24 14:00:00,2.23703,2.23865,2.23702,2.23853,506300000.0
2005-03-24 14:15:00,2.23841,2.23889,2.2364,2.2364,498700000.0
2005-03-24 14:30:00,2.23671,2.23893,2.23646,2.23883,586200000.0
2005-03-24 14:45:00,2.23891,2.23913,2.2374,2.23749,567900001.0
2005-03-24 15:00:00,2.23761,2.23782,2.23653,2.23692,472900000.0
2005-03-24 15:15:00,2.23752,2.23819,2.23693,2.2376,529500002.0
2005-03-24 15:30:00,2.23698,2.23875,2.23652,2.23742,587099999.0
2005-03-24 15:45:00,2.23722,2.2392,2.23612,2.23891,549500000.0
2005-03-24 16:00:00,2.2389,2.23961,2.23803,2.2389,520500002.0
2005-03-24 16:15:00,2.23868,2.24004,2.2383,2.23989,569800000.0
2005-03-24 16:30:00,2.23955,2.24014,2.2382,2.23868,606600001.0
2005-03-24 16:45:00,2.2386,2.2392,2.23785,2.23832,609999998.0
2005-03-24 17:00:00,2.23814,2.24007,2.23797,2.23933,546000000.0
2005-03-24 17:15:00,2.2393,2.23989,2.23884,2.23964,556100001.0
2005-03-24 17:30:00,2.23984,2.24162,2.23932,2.24126,525400000.0
2005-03-24 17:45:00,2.24119,2.24206,2.24065,2.24144,469100000.0
2005-03-24 18:00:00,2.24152,2.24229,2.24064,2.24138,4490900001.0
2005-03-24 18:15:00,2.2414,2.24246,2.24112,2.24166,4021800002.0
2005-03-24 18:30:00,2.2415,2.24314,2.24041,2.24262,2649500000.0
2005-03-24 18:45:00,2.24266,2.24367,2.24229,2.24333,1584300000.0
2005-03-24 19:00:00,2.24342,2.24427,2.24149,2.24181,1595700001.0
2005-03-24 19:15:00,2.24174,2.24249,2.24118,2.24152,1542300001.0
2005-03-24 19:30:00,2.24147,2.24231,2.24046,2.24066,1297199998.0
2005-03-24 19:45:00,2.24042,2.24247,2.24023,2.24229,1146400001.0
2005-03-24 20:00:00,2.24244,2.24335,2.24243,2.24302,970600000.0
2005-03-24 20:15:00,2.24296,2.24366,2.24242,2.2428,1979700000.0
2005-03-24 20:30:00,2.24284,2.24381,2.24244,2.24328,2196700001.0
2005-03-24 20:45:00,2.2432,2.24344,2.24243,2.24326,2453100000.0
2005-03-24 21:00:00,2.24323,2.24371,2.24284,2.24371,1530800000.0
2005-03-24 21:15:00,2.24364,2.24564,2.24319,2.24491,1647300003.0
2005-03-24 21:30:00,2.24506,2.24564,2.24449,2.24453,1076600000.0
2005-03-24 21:45:00,2.24483,2.24598,2.24425,2.24507,1186799998.0
2005-03-24 22:00:00,2.24495,2.24608,2.24488,2.24561,782600000.0
2005-03-24 22:15:00,2.24529,2.24622,2.24504,2.24569,899300000.0
2005-03-24 22:30:00,2.24564,2.24626,2.24512,2.24546,844400000.0
2005-03-24 22:45:00,2.24545,2.24593,2.2445,2.24569,728800002.0
2005-03-24 23:00:00,2.24494,2.24597,2.24494,2.24522,557900000.0
2005-03-24 23:15:00,2.24514,2.24556,2.24457,2.24525,484300000.0
2005-03-24 23:30:00,2.24526,2.24576,2.24479,2.24549,574300000.0
2005-03-24 23:45:00,2.24518,2.24585,2.245,2.24528,467300000.0
2005-03-25 00:00:00,2.24506,2.24515,2.24383,2.24396,475100001.0
2005-03-25 00:15:00,2.24426,2.24486,2.24371,2.24421,595700001.0
2005-03-25 00:30:00,2.24391,2.24493,2.24387,2.24493,507500000.0
2005-03-25 00:45:00,2.2441,2.24467,2.24355,2.24449,497200000.0
2005-03-25 01:00:00,2.24488,2.24556,2.24427,2.24443,458799999.0
2005-03-25 01:15:00,2.24472,2.24497,2.24365,2.24457,604800001.0
2005-03-25 01:30:00,2.24424,2.24491,2.24375,2.24491,510600000.0
2005-03-25 01:45:00,2.24511,2.24696,2.24467,2.24604,583100000.0
2005-03-25 02:00:00,2.24604,2.2464,2.24518,2.2455,608000000.0
2005-03-25 02:15:00,2.24549,2.24614,2.24497,2.24497,461000000.0
2005-03-25 02:30:00,2.24513,2.246,2.24471,2.24548,503399999.0
2005-03-25 02:45:00,2.24539,2.24594,2.24476,2.24577,422700000.0
2005-03-25 03:00:00,2.24557,2.24658,2.24487,2.24572,531800000.0
2005-03-25 03:15:00,2.24559,2.2463,2.2448,2.24532,519600000.0
2005-03-25 03:30:00,2.24512,2.24543,2.24441,2.24475,499000000.0
2005-03-25 03:45:00,2.24484,2.24582,2.24432,2.24582,508400001.0
2005-03-25 04:00:00,2.24552,2.24598,2.24482,2.24578,445300000.0
2005-03-25 04:15:00,2.2456,2.24655,2.2447,2.24588,479000000.0
2005-03-25 04:30:00,2.24592,2.24614,2.24444,2.24462,462200002.0
2005-03-25 04:45:00,2.24512,2.24555,2.24418,2.24553,419400000.0
2005-03-25 05:00:00,2.24466,2.24588,2.24458,2.24588,443300000.0
2005-03-25 05:15:00,2.24562,2.2459,2.24442,2.24489,500400000.0
2005-03-25 05:30:00,2.24522,2.24553,2.24458,2.24529,464599998.0
2005-03-25 05:45:00,2.24555,2.24559,2.24406,2.24458,466100001.0
2005-03-25 06:00:00,2.24454,2.24524,2.24422,2.24422,480900000.0
2005-03-25 06:15:00,2.24508,2.24525,2.244,2.24464,491400000.0
2005-03-25 06:30:00,2.24483,2.24512,2.24401,2.24507,525800000.0
2005-03-25 06:45:00,2.24435,2.24512,2.24359,2.24415,551600000.0
2005-03-25 07:00:00,2.24417,2.24449,2.24329,2.24393,540599999.0
2005-03-25 07:15:00,2.24415,2.24445,2.2432,2.24416,491300001.0
2005-03-25 07:30:00,2.24429,2.24444,2.24254,2.24421,503100000.0
2005-03-25 07:45:00,2.24402,2.24431,2.24305,2.24307,526300000.0
2005-03-25 08:00:00,2.24388,2.24418,2.24186,2.2432,511800000.0
2005-03-25 08:15:00,2.24319,2.24378,2.24256,2.24329,471600000.0
2005-03-25 08:30:00,2.24327,2.24392,2.2418,2.24289,501600000.0
2005-03-25 08:45:00,2.24305,2.24337,2.24219,2.2433,499000000.0
2005-03-25 09:00:00,2.24304,2.24322,2.24113,2.24318,473800001.0
2005-03-25 09:15:00,2.24309,2.2431,2.24201,2.24205,565099999.0
2005-03-25 09:30:00,2.242,2.2431,2.24169,2.24243,526100000.0
2005-03-25 09:45:00,2.2421,2.24282,2.24196,2.24244,562500000.0
2005-03-25 10:00:00,2.24213,2.2429,2.24147,2.24255,567000000.0
2005-03-25 10:15:00,2.24267,2.24337,2.24182,2.24277,543200000.0
2005-03-25 10:30:00,2.24239,2.24319,2.24202,2.24252,593300001.0
2005-03-25 10:45:00,2.2428,2.2434,2.24226,2.24285,585100000.0
2005-03-25 11:00:00,2.24277,2.24341,2.24233,2.24292,498000000.0
2005-03-25 11:15:00,2.24268,2.2436,2.24211,2.24284,497200000.0
2005-03-25 11:30:00,2.24332,2.2436,2.24245,2.24255,649700002.0
2005-03-25 11:45:00,2.24322,2.24355,2.24235,2.24309,459600000.0
2005-03-25 12:00:00,2.24239,2.24318,2.24075,2.24285,518300001.0
2005-03-25 12:15:00,2.24267,2.24302,2.24148,2.24255,585800000.0
2005-03-25 12:30:00,2.24262,2.24394,2.24196,2.2427,625900000.0
2005-03-25 12:45:00,2.24283,2.24361,2.24194,2.24346,523400000.0
2005-03-25 13:00:00,2.24337,2.2435,2.24228,2.2429,602100000.0
2005-03-25 13:15:00,2.24266,2.24393,2.24259,2.24347,554700002.0
2005-03-25 13:30:00,2.24336,2.24479,2.2431,2.24332,548000000.0
2005-03-25 13:45:00,2.24367,2.24421,2.2425,2.24384,559299999.0
2005-03-25 14:00:00,2.24387,2.24387,2.24251,2.24302,540300000.0
2005-03-25 14:15:00,2.24368,2.24434,2.24298,2.24385,523000000.0
2005-03-25 14:30:00,2.24395,2.24412,2.24155,2.24213,510700000.0
2005-03-25 14:45:00,2.24192,2.24232,2.2399,2.24078,582900000.0
2005-03-25 15:00:00,2.2406,2.24221,2.2406,2.24176,542600001.0
2005-03-25 15:15:00,2.24193,2.24193,2.24078,2.24152,466200000.0
2005-03-25 15:30:00,2.24147,2.24219,2.24059,2.24115,527600000.0
2005-03-25 15:45:00,2.24185,2.24342,2.24067,2.24342,556900000.0
2005-03-25 16:00:00,2.24305,2.24396,2.24281,2.2434,527499999.0
2005-03-25 16:15:00,2.24342,2.24364,2.24256,2.24355,576600000.0
2005-03-25 16:30:00,2.24357,2.24365,2.24238,2.24312,558300000.0
2005-03-25 16:45:00,2.243,2.24319,2.24202,2.24262,591300000.0
2005-03-25 17:00:00,2.24253,2.24324,2.24197,2.24287,515900000.0
2005-03-25 17:15:00,2.24297,2.24331,2.24215,2.24227,579900000.0
2005-03-25 17:30:00,2.24279,2.24336,2.24204,2.24294,483500001.0
2005-03-25 17:45:00,2.24259,2.24321,2.24166,2.24198,515900000.0
2005-03-25 18:00:00,2.24191,2.24254,2.24107,2.24196,4291099999.0
2005-03-25 18:15:00,2.24208,2.24268,2.24137,2.2424,4033099999.0
2005-03-25 18:30:00,2.24263,2.2429,2.24126,2.24186,2501300000.0
2005-03-25 18:45:00,2.24192,2.24254,2.24093,2.24175,1612700002.0
2005-03-25 19:00:00,2.24154,2.24351,2.24062,2.24214,1580800002.0
2005-03-25 19:15:00,2.24205,2.24224,2.24071,2.24114,1566999999.0
2005-03-25 19:30:00,2.24104,2.24252,2.24103,2.24141,1511500001.0
2005-03-25 19:45:00,2.24151,2.2428,2.2412,2.24235,1133100003.0
2005-03-25 20:00:00,2.24242,2.24279,2.24116,2.2415,1062400001.0
2005-03-25 20:15:00,2.24161,2.24324,2.24139,2.2424,1961200000.0
2005-03-25 20:30:00,2.24237,2.24315,2.24152,2.24233,2278800000.0
2005-03-25 20:45:00,2.24258,2.24283,2.24094,2.24189,2350000001.0
2005-03-25 21:00:00,2.24195,2.24272,2.24122,2.24222,1524800000.0
2005-03-25 21:15:00,2.24186,2.24298,2.24142,2.24231,1725200002.0
2005-03-25 21:30:00,2.24226,2.24305,2.24189,2.24238,1039300000.0
2005-03-25 21:45:00,2.24224,2.24307,2.2418,2.24209,1010200000.0
2005-03-25 22:00:00,2.24279,2.24279,2.2415,2.24247,818700002.0
2005-03-25 22:15:00,2.24228,2.24264,2.24158,2.24206,963100000.0
2005-03-25 22:30:00,2.24204,2.24321,2.24181,2.24272,821000000.0
2005-03-25 22:45:00,2.24259,2.24334,2.24186,2.24255,698700000.0
2005-03-25 23:00:00,2.2429,2.24342,2.24224,2.24322,529800002.0
2005-03-25 23:15:00,2.24336,2.24344,2.2423,2.24297,533100000.0
2005-03-25 23:30:00,2.24315,2.2434,2.24216,2.24318,508400000.0
2005-03-25 23:45:00,2.24321,2.24363,2.24233,2.24326,468599999.0
2005-03-28 00:00:00,2.24267,2.24436,2.24249,2.2441,542200000.0
2005-03-28 00:15:00,2.24369,2.24465,2.24341,2.24453,521400001.0
2005-03-28 00:30:00,2.24422,2.24475,2.2432,2.24402,512200000.0
2005-03-28 00:45:00,2.24412,2.24446,2.24343,2.24407,419200000.0
2005-03-28 01:00:00,2.2436,2.24497,2.24291,2.24376,595599999.0
2005-03-28 01:15:00,2.24373,2.24439,2.2432,2.24375,541800000.0
2005-03-28 01:30:00,2.24363,2.24432,2.24229,2.24249,560000000.0
2005-03-28 01:45:00,2.24282,2.24329,2.24183,2.24288,529200000.0
2005-03-28 02:00:00,2.24235,2.24334,2.24193,2.24271,618700000.0
2005-03-28 02:15:00,2.24309,2.24376,2.24189,2.24301,534199999.0
2005-03-28 02:30:00,2.24344,2.24392,2.24226,2.24325,460000000.0
2005-03-28 02:45:00,2.24294,2.24506,2.24254,2.24432,536500001.0
2005-03-28 03:00:00,2.24457,2.24488,2.24294,2.24362,557000000.0
2005-03-28 03:15:00,2.24371,2.24473,2.23995,2.24104,534900000.0
2005-03-28 03:30:00,2.24123,2.24161,2.23982,2.2411,592900000.0
2005-03-28 03:45:00,2.24079,2.24233,2.24043,2.24181,467800000.0
2005-03-28 04:00:00,2.24189,2.24367,2.24171,2.24292,576099999.0
2005-03-28 04:15:00,2.24308,2.24415,2.24279,2.24358,555600000.0
2005-03-28 04:30:00,2.24343,2.24444,2.24296,2.24372,575500000.0
2005-03-28 04:45:00,2.24399,2.24409,2.24265,2.24342,544100000.0
2005-03-28 05:00:00,2.24312,2.24361,2.24072,2.24072,625900001.0
2005-03-28 05:15:00,2.24063,2.24275,2.24023,2.24223,581300001.0
2005-03-28 05:30:00,2.24205,2.24326,2.24201,2.24249,527000000.0
2005-03-28 05:45:00,2.24286,2.24303,2.24155,2.24252,532100000.0
2005-03-28 06:00:00,2.24265,2.24411,2.2415,2.24336,492000000.0
2005-03-28 06:15:00,2.24382,2.24403,2.24233,2.2431,494800000.0
2005-03-28 06:30:00,2.24328,2.24368,2.24261,2.24337,530499999.0
2005-03-28 06:45:00,2.24322,2.24352,2.24163,2.24241,638800001.0
2005-03-28 07:00:00,2.24254,2.24343,2.24198,2.24279,627699997.0
2005-03-28 07:15:00,2.24295,2.24429,2.24236,2.24378,581200000.0
2005-03-28 07:30:00,2.24362,2.24383,2.24224,2.24266,644699999.0
2005-03-28 07:45:00,2.24227,2.2427,2.24164,2.24193,529300000.0
2005-03-28 08:00:00,2.24208,2.2424,2.24106,2.2421,583600000.0
2005-03-28 08:15:00,2.24212,2.24301,2.24091,2.24301,547600000.0
2005-03-28 08:30:00,2.24293,2.24328,2.24107,2.24188,630200000.0
2005-03-28 08:45:00,2.24187,2.24318,2.24126,2.24185,542000000.0
2005-03-28 09:00:00,2.24124,2.24272,2.24078,2.24162,597700000.0
2005-03-28 09:15:00,2.24208,2.24232,2.24126,2.24232,553600000.0
2005-03-28 09:30:00,2.24212,2.24237,2.24096,2.24188,598000001.0
2005-03-28 09:45:00,2.24155,2.24271,2.24155,2.24201,604300000.0
2005-03-28 10:00:00,2.24178,2.24327,2.24175,2.24196,646299999.0
2005-03-28 10:15:00,2.24215,2.24282,2.24093,2.24125,507400000.0
2005-03-28 10:30:00,2.24107,2.24206,2.24048,2.24102,541200000.0
2005-03-28 10:45:00,2.24111,2.24198,2.24016,2.24114,585599999.0
2005-03-28 11:00:00,2.24104,2.24189,2.24043,2.24156,514600001.0
2005-03-28 11:15:00,2.24157,2.24201,2.24072,2.2415,578600000.0
2005-03-28 11:30:00,2.24167,2.24208,2.24063,2.24077,592700000.0
2005-03-28 11:45:00,2.24145,2.24151,2.23981,2.24029,657600002.0
2005-03-28 12:00:00,2.24006,2.24234,2.23943,2.24071,583500001.0
2005-03-28 12:15:00,2.24077,2.24186,2.24051,2.241,572199998.0
2005-03-28 12:30:00,2.24102,2.24108,2.23986,2.24013,549100000.0
2005-03-28 12:45:00,2.24039,2.24101,2.23903,2.23996,558099998.0
2005-03-28 13:00:00,2.23981,2.24052,2.23854,2.23932,654499999.0
2005-03-28 13:15:00,2.23965,2.24068,2.23932,2.23958,573200000.0
2005-03-28 13:30:00,2.24004,2.24062,2.23926,2.23998,593600000.0
2005-03-28 13:45:00,2.23976,2.2404,2.23912,2.24034,521700000.0
2005-03-28 14:00:00,2.2399,2.24119,2.23939,2.24045,543000001.0
2005-03-28 14:15:00,2.24048,2.24124,2.24018,2.2405,565300000.0
2005-03-28 14:30:00,2.24074,2.24142,2.2397,2.24093,522199999.0
2005-03-28 14:45:00,2.24114,2.24159,2.24026,2.24125,644500001.0
2005-03-28 15:00:00,2.24127,2.24195,2.24064,2.24146,608000001.0
2005-03-28 15:15:00,2.24143,2.24553,2.24118,2.24503,574500002.0
2005-03-28 15:30:00,2.24476,2.24694,2.24408,2.2466,607700000.0
2005-03-28 15:45:00,2.24681,2.24759,2.24556,2.24733,623900000.0
2005-03-28 16:00:00,2.24768,2.24857,2.24673,2.24701,578900000.0
2005-03-28 16:15:00,2.24712,2.24808,2.24597,2.24739,521900000.0
2005-03-28 16:30:00,2.24762,2.24954,2.24669,2.24757,572600003.0
2005-03-28 16:45:00,2.24771,2.24993,2.24674,2.24993,619500000.0
2005-03-28 17:00:00,2.25007,2.25016,2.24843,2.24877,507400000.0
2005-03-28 17:15:00,2.24873,2.24953,2.24817,2.24911,585700000.0
2005-03-28 17:30:00,2.24911,2.24967,2.24808,2.24886,572800000.0
2005-03-28 17:45:00,2.24886,2.25063,2.24886,2.24987,627199999.0
2005-03-28 18:00:00,2.24962,2.25138,2.24935,2.25098,4591299998.0
2005-03-28 18:15:00,2.25105,2.25172,2.25003,2.25107,3997300000.0
2005-03-28 18:30:00,2.25134,2.25204,2.2503,2.25198,2731299999.0
2005-03-28 18:45:00,2.25196,2.25218,2.24867,2.24947,1637200002.0
2005-03-28 19:00:00,2.24931,2.25096,2.24864,2.2496,1630000000.0
2005-03-28 19:15:00,2.2497,2.2501,2.24799,2.24872,1440800001.0
2005-03-28 19:30:00,2.2487,2.24927,2.24775,2.24811,1320599999.0
2005-03-28 19:45:00,2.24776,2.24922,2.24732,2.24838,1128199999.0
2005-03-28 20:00:00,2.24842,2.24884,2.24661,2.24742,1035300001.0
2005-03-28 20:15:00,2.24745,2.24828,2.24679,2.24749,2012299999.0
2005-03-28 20:30:00,2.24742,2.24833,2.2466,2.24781,2345400000.0
2005-03-28 20:45:00,2.24767,2.24966,2.2476,2.2495,2423700000.0
2005-03-28 21:00:00,2.24915,2.2496,2.2474,2.2482,1583300000.0
2005-03-28 21:15:00,2.24832,2.24832,2.24622,2.24708,1828899999.0
2005-03-28 21:30:00,2.24677,2.24967,2.24674,2.24878,1059599999.0
2005-03-28 21:45:00,2.24908,2.25004,2.24699,2.24717,1042500001.0
2005-03-28 22:00:00,2.24692,2.24782,2.24628,2.24749,767399998.0
2005-03-28 22:15:00,2.24704,2.24789,2.24597,2.24642,1054699998.0
2005-03-28 22:30:00,2.24637,2.24781,2.24603,2.24735,821500000.0
2005-03-28 22:45:00,2.24734,2.24794,2.2464,2.24751,751800000.0
2005-03-28 23:00:00,2.24712,2.24735,2.24622,2.24667,579000001.0
2005-03-28 23:15:00,2.24656,2.24731,2.24548,2.24594,550299999.0
2005-03-28 23:30:00,2.246,2.24797,2.24531,2.24763,539400000.0
2005-03-28 23:45:00,2.24704,2.24777,2.24618,2.2467,517300000.0
2005-03-29 00:00:00,2.24651,2.24721,2.24581,2.24631,506899998.0
2005-03-29 00:15:00,2.24623,2.24691,2.24575,2.24617,653000001.0
2005-03-29 00:30:00,2.24678,2.24709,2.24566,2.24612,589400000.0
2005-03-29 00:45:00,2.24653,2.24693,2.24592,2.24622,641600001.0
2005-03-29 01:00:00,2.24617,2.24709,2.24573,2.24637,615600000.0
2005-03-29 01:15:00,2.24646,2.24756,2.24624,2.24695,541000000.0
2005-03-29 01:30:00,2.2473,2.24847,2.24692,2.24796,592500000.0
2005-03-29 01:45:00,2.24795,2.24889,2.24714,2.24761,522599999.0
2005-03-29 02:00:00,2.24799,2.24852,2.24742,2.24757,518300000.0
2005-03-29 02:15:00,2.24729,2.24817,2.24553,2.24601,568900000.0
2005-03-29 02:30:00,2.24561,2.24616,2.24372,2.24384,506700001.0
2005-03-29 02:45:00,2.24379,2.24418,2.24228,2.24272,634800000.0
2005-03-29 03:00:00,2.24261,2.24349,2.24178,2.24234,512800000.0
2005-03-29 03:15:00,2.24265,2.24285,2.24188,2.24266,513900000.0
2005-03-29 03:30:00,2.24226,2.24301,2.24182,2.2427,619300000.0
2005-03-29 03:45:00,2.24249,2.24286,2.24155,2.24244,600000000.0
2005-03-29 04:00:00,2.24229,2.24276,2.24153,2.24193,541200000.0
2005-03-29 04:15:00,2.24167,2.24297,2.24148,2.24199,644600000.0
2005-03-29 04:30:00,2.24228,2.2425,2.24131,2.24227,546599999.0
2005-03-29 04:45:00,2.24243,2.24243,2.2393,2.23975,646700000.0
2005-03-29 05:00:00,2.23923,2.24054,2.23914,2.23978,554600000.0
2005-03-29 05:15:00,2.23967,2.24025,2.23877,2.23943,593900000.0
2005-03-29 05:30:00,2.23934,2.24001,2.23899,2.23959,591799998.0
2005-03-29 05:45:00,2.23942,2.24097,2.23903,2.24083,562999999.0
2005-03-29 06:00:00,2.24081,2.24136,2.24,2.24113,544999999.0
2005-03-29 06:15:00,2.24128,2.24143,2.24018,2.24063,591000002.0
2005-03-29 06:30:00,2.241,2.24117,2.23944,2.2404,564800000.0
2005-03-29 06:45:00,2.2403,2.24123,2.24023,2.24097,511600000.0
2005-03-29 07:00:00,2.24061,2.24239,2.24045,2.24233,633700000.0
2005-03-29 07:15:00,2.24201,2.24308,2.24179,2.24283,582900000.0
2005-03-29 07:30:00,2.24274,2.24308,2.24164,2.24195,511099999.0
2005-03-29 07:45:00,2.24215,2.24304,2.24122,2.24238,586700000.0
2005-03-29 08:00:00,2.24268,2.24465,2.24226,2.24443,532600000.0
2005-03-29 08:15:00,2.24477,2.24496,2.24369,2.24456,576600000.0
2005-03-29 08:30:00,2.24429,2.24507,2.24354,2.24379,584100001.0
2005-03-29 08:45:00,2.2437,2.24453,2.24247,2.24315,520900000.0
2005-03-29 09:00:00,2.24305,2.24425,2.24273,2.24345,571400000.0
2005-03-29 09:15:00,2.24321,2.24421,2.24298,2.24353,571400000.0
2005-03-29 09:30:00,2.24313,2.24574,2.24298,2.24571,627000000.0
2005-03-29 09:45:00,2.24585,2.24636,2.24523,2.2454,540600000.0
2005-03-29 10:00:00,2.24543,2.24821,2.24543,2.2475,555000000.0
2005-03-29 10:15:00,2.24748,2.24883,2.2473,2.24784,572499999.0
2005-03-29 10:30:00,2.2476,2.24907,2.24708,2.24874,565900001.0
2005-03-29 10:45:00,2.24918,2.24973,2.24711,2.24751,561200000.0
2005-03-29 11:00:00,2.24723,2.24818,2.24678,2.24739,599200001.0
2005-03-29 11:15:00,2.24744,2.24852,2.247,2.24731,679500001.0
2005-03-29 11:30:00,2.24729,2.24844,2.2471,2.2482,599100000.0
2005-03-29 11:45:00,2.2481,2.2481,2.24614,2.24654,561099998.0
2005-03-29 12:00:00,2.24667,2.24749,2.2459,2.24719,529700000.0
2005-03-29 12:15:00,2.24716,2.24808,2.24661,2.24749,583100000.0
2005-03-29 12:30:00,2.24737,2.24883,2.2472,2.24842,539900001.0
2005-03-29 12:45:00,2.24823,2.25023,2.24792,2.25023,633200000.0
2005-03-29 13:00:00,2.2504,2.2504,2.24827,2.24925,607400001.0
2005-03-29 13:15:00,2.24937,2.24949,2.24786,2.2486,498400000.0
2005-03-29 13:30:00,2.24875,2.25069,2.24875,2.25043,572100000.0
2005-03-29 13:45:00,2.2506,2.2507,2.24895,2.24924,577600000.0
2005-03-29 14:00:00,2.24895,2.25029,2.24822,2.24908,600500001.0
2005-03-29 14:15:00,2.24886,2.25064,2.24859,2.24904,539300000.0
2005-03-29 14:30:00,2.24921,2.25045,2.24844,2.2485,639000000.0
2005-03-29 14:45:00,2.24858,2.24973,2.2478,2.24968,579500001.0
2005-03-29 15:00:00,2.24973,2.25008,2.24889,2.24924,540799999.0
2005-03-29 15:15:00,2.24966,2.25097,2.24924,2.25071,564100000.0
2005-03-29 15:30:00,2.25089,2.25358,2.25027,2.25344,575000000.0
2005-03-29 15:45:00,2.25352,2.25481,2.2529,2.25446,590100000.0
2005-03-29 16:00:00,2.25462,2.25495,2.25312,2.25412,580700000.0
2005-03-29 16:15:00,2.25419,2.25541,2.25402,2.25456,541400000.0
2005-03-29 16:30:00,2.25442,2.25522,2.25362,2.25459,530400000.0
2005-03-29 16:45:00,2.25507,2.25654,2.25482,2.25636,546999999.0
2005-03-29 17:00:00,2.2566,2.25661,2.25418,2.25424,572900000.0
2005-03-29 17:15:00,2.25417,2.2547,2.25372,2.25395,559099999.0
2005-03-29 17:30:00,2.25405,2.25441,2.25294,2.25395,594100002.0
2005-03-29 17:45:00,2.25376,2.25568,2.25344,2.25524,569699999.0
2005-03-29 18:00:00,2.2556,2.25665,2.25466,2.25505,4348800002.0
2005-03-29 18:15:00,2.25488,2.25589,2.25416,2.25517,4029100000.0
2005-03-29 18:30:00,2.25529,2.25586,2.25462,2.25557,2559200002.0
2005-03-29 18:45:00,2.25557,2.25693,2.2551,2.2563,1660500000.0
2005-03-29 19:00:00,2.25639,2.25687,2.25487,2.25547,1657100000.0
2005-03-29 19:15:00,2.25556,2.25585,2.25434,2.25472,1558000001.0
2005-03-29 19:30:00,2.25468,2.25553,2.25422,2.25515,1298700000.0
2005-03-29 19:45:00,2.25509,2.25613,2.25483,2.25574,1181500000.0
2005-03-29 20:00:00,2.25557,2.25592,2.25442,2.25472,936600002.0
2005-03-29 20:15:00,2.25479,2.25543,2.25391,2.2549,2024900001.0
2005-03-29 20:30:00,2.25471,2.25511,2.25341,2.25382,2297299999.0
2005-03-29 20:45:00,2.25376,2.25407,2.25246,2.2533,2576200000.0
2005-03-29 21:00:00,2.25326,2.25348,2.25148,2.25185,1646799998.0
2005-03-29 21:15:00,2.25197,2.2534,2.25166,2.25323,1730600000.0
2005-03-29 21:30:00,2.25324,2.2536,2.25258,2.25328,1031800000.0
2005-03-29 21:45:00,2.25307,2.25484,2.25289,2.25396,991200001.0
2005-03-29 22:00:00,2.25396,2.25513,2.25321,2.25341,723600001.0
2005-03-29 22:15:00,2.25357,2.25392,2.25164,2.25282,951000000.0
2005-03-29 22:30:00,2.25267,2.25291,2.25113,2.25168,790300000.0
2005-03-29 22:45:00,2.25154,2.25233,2.25111,2.25188,753600000.0
2005-03-29 23:00:00,2.25202,2.25227,2.25088,2.2511,518100001.0
2005-03-29 23:15:00,2.25137,2.25167,2.25072,2.25132,556599999.0
2005-03-29 23:30:00,2.25145,2.25188,2.25008,2.25152,618900001.0
2005-03-29 23:45:00,2.25144,2.25193,2.2508,2.25193,468000000.0
2005-03-30 00:00:00,2.25165,2.25179,2.24986,2.25082,671400002.0
2005-03-30 00:15:00,2.25134,2.25157,2.24999,2.2503,529300001.0
2005-03-30 00:30:00,2.25041,2.25106,2.24988,2.25088,592400000.0
2005-03-30 00:45:00,2.25067,2.25122,2.24992,2.25062,546400001.0
2005-03-30 01:00:00,2.25033,2.2514,2.25,2.25075,613799999.0
2005-03-30 01:15:00,2.25023,2.25101,2.2498,2.25038,671600000.0
2005-03-30 01:30:00,2.25043,2.25124,2.25003,2.25051,524800000.0
2005-03-30 01:45:00,2.24993,2.25223,2.24972,2.25056,542599999.0
2005-03-30 02:00:00,2.2504,2.25272,2.25013,2.25091,575900000.0
2005-03-30 02:15:00,2.25111,2.25312,2.25066,2.2523,543600001.0
2005-03-30 02:30:00,2.25224,2.25285,2.25108,2.25115,471600002.0
2005-03-30 02:45:00,2.25093,2.2524,2.25074,2.25226,548200000.0
2005-03-30 03:00:00,2.25241,2.25271,2.25161,2.252,487499999.0
2005-03-30 03:15:00,2.25193,2.25236,2.25133,2.25223,530900001.0
2005-03-30 03:30:00,2.25206,2.25247,2.25131,2.25202,624300001.0
2005-03-30 03:45:00,2.25198,2.25296,2.25165,2.25272,582900000.0
2005-03-30 04:00:00,2.25263,2.25324,2.2519,2.25278,571100001.0
2005-03-30 04:15:00,2.25277,2.25322,2.25214,2.25264,548300001.0
2005-03-30 04:30:00,2.25255,2.25265,2.2515,2.25188,588500000.0
2005-03-30 04:45:00,2.2523,2.25243,2.25112,2.25176,540300000.0
2005-03-30 05:00:00,2.25145,2.25205,2.25097,2.25167,514700000.0
2005-03-30 05:15:00,2.25168,2.25216,2.25075,2.25128,579199999.0
2005-03-30 05:30:00,2.25123,2.25248,2.25089,2.25139,585499999.0
2005-03-30 05:45:00,2.25138,2.25202,2.25061,2.25191,499000000.0
2005-03-30 06:00:00,2.25151,2.2525,2.25127,2.25188,523800000.0
2005-03-30 06:15:00,2.25178,2.25289,2.25045,2.2518,485600000.0
2005-03-30 06:30:00,2.252,2.25269,2.25149,2.25226,572900001.0
2005-03-30 06:45:00,2.25178,2.25256,2.25168,2.25242,589600000.0
2005-03-30 07:00:00,2.25235,2.25323,2.25159,2.2529,503400000.0
2005-03-30 07:15:00,2.25302,2.25302,2.25178,2.2523,551400000.0
2005-03-30 07:30:00,2.25227,2.25298,2.2515,2.25237,494600000.0
2005-03-30 07:45:00,2.2523,2.25284,2.2512,2.25167,532700000.0
2005-03-30 08:00:00,2.25154,2.2528,2.25139,2.25231,610700000.0
2005-03-30 08:15:00,2.25212,2.25232,2.25054,2.25149,509500000.0
2005-03-30 08:30:00,2.25146,2.25181,2.2498,2.2502,593100000.0
2005-03-30 08:45:00,2.25039,2.25202,2.24996,2.25121,615699999.0
2005-03-30 09:00:00,2.25112,2.25276,2.25047,2.25053,540600000.0
2005-03-30 09:15:00,2.25028,2.25136,2.24965,2.25041,529599998.0
2005-03-30 09:30:00,2.25021,2.25064,2.24905,2.25008,637599999.0
2005-03-30 09:45:00,2.25013,2.25041,2.24852,2.24971,485600000.0
2005-03-30 10:00:00,2.24951,2.25024,2.24903,2.2501,524900000.0
2005-03-30 10:15:00,2.25047,2.25062,2.2492,2.2497,592400000.0
2005-03-30 10:30:00,2.24918,2.25032,2.24859,2.24867,560000001.0
2005-03-30 10:45:00,2.24906,2.24946,2.24603,2.24633,605399998.0
2005-03-30 11:00:00,2.24588,2.25099,2.24523,2.25099,536100000.0
2005-03-30 11:15:00,2.25186,2.25209,2.25025,2.25176,668799999.0
2005-03-30 11:30:00,2.25157,2.25367,2.25148,2.25316,578700000.0
2005-03-30 11:45:00,2.25305,2.25585,2.25265,2.25555,570800000.0
2005-03-30 12:00:00,2.2546,2.25624,2.25388,2.25495,528999999.0
2005-03-30 12:15:00,2.25517,2.25557,2.25409,2.25432,542100000.0
2005-03-30 12:30:00,2.25464,2.25481,2.25333,2.25456,640200000.0
2005-03-30 12:45:00,2.25464,2.25497,2.25368,2.25443,639899996.0
2005-03-30 13:00:00,2.25451,2.25512,2.25379,2.2545,605099998.0
2005-03-30 13:15:00,2.25422,2.25535,2.25396,2.25486,549699999.0
2005-03-30 13:30:00,2.25522,2.25559,2.25384,2.2544,603400000.0
2005-03-30 13:45:00,2.25466,2.25541,2.2539,2.25413,559400000.0
2005-03-30 14:00:00,2.25389,2.25585,2.25353,2.2558,583300000.0
2005-03-30 14:15:00,2.25567,2.25572,2.2539,2.2547,532900000.0
2005-03-30 14:30:00,2.25486,2.25602,2.25364,2.25462,599100000.0
2005-03-30 14:45:00,2.25447,2.2546,2.25233,2.25275,570900000.0
2005-03-30 15:00:00,2.25285,2.25328,2.25189,2.25253,556499997.0
2005-03-30 15:15:00,2.25253,2.25321,2.25182,2.25218,595600001.0
2005-03-30 15:30:00,2.25195,2.25312,2.24887,2.24887,603999998.0
2005-03-30 15:45:00,2.24898,2.24927,2.24665,2.24678,630400000.0
2005-03-30 16:00:00,2.24709,2.24821,2.24556,2.24755,663000000.0
2005-03-30 16:15:00,2.24722,2.24834,2.24663,2.24707,512500000.0
2005-03-30 16:30:00,2.24688,2.24836,2.24683,2.24798,478200000.0
2005-03-30 16:45:00,2.24791,2.24985,2.24783,2.24964,555300001.0
2005-03-30 17:00:00,2.24958,2.25122,2.2494,2.25122,598900001.0
2005-03-30 17:15:00,2.25081,2.25202,2.25008,2.25008,588600000.0
2005-03-30 17:30:00,2.25028,2.25148,2.24964,2.25047,621100001.0
2005-03-30 17:45:00,2.25054,2.25372,2.25017,2.25242,549499999.0
2005-03-30 18:00:00,2.25217,2.25324,2.25116,2.25227,4273700000.0
2005-03-30 18:15:00,2.25261,2.25329,2.24976,2.25063,3899699998.0
2005-03-30 18:30:00,2.25081,2.25087,2.24865,2.24997,2600900000.0
2005-03-30 18:45:00,2.24994,2.2507,2.24931,2.2507,1536700000.0
2005-03-30 19:00:00,2.25042,2.25144,2.24987,2.25038,1676800001.0
2005-03-30 19:15:00,2.25035,2.25093,2.24979,2.25008,1561899999.0
2005-03-30 19:30:00,2.25009,2.25051,2.24888,2.249,1354900000.0
2005-03-30 19:45:00,2.24886,2.24956,2.24678,2.24731,1216600000.0
2005-03-30 20:00:00,2.24743,2.24855,2.24639,2.2483,961200000.0
2005-03-30 20:15:00,2.24815,2.25001,2.24781,2.2498,2047999998.0
2005-03-30 20:30:00,2.24969,2.25049,2.24832,2.24952,2332099997.0
2005-03-30 20:45:00,2.24955,2.25057,2.24851,2.24993,2476799999.0
2005-03-30 21:00:00,2.24988,2.25109,2.24928,2.25064,1572700001.0
2005-03-30 21:15:00,2.25064,2.25184,2.25015,2.25131,1714200001.0
2005-03-30 21:30:00,2.25147,2.25202,2.25039,2.25133,1102600000.0
2005-03-30 21:45:00,2.25122,2.25233,2.25062,2.2523,1093800000.0
2005-03-30 22:00:00,2.25212,2.25318,2.25161,2.25176,779700001.0
2005-03-30 22:15:00,2.2517,2.25223,2.25124,2.25179,1096100001.0
2005-03-30 22:30:00,2.25171,2.2539,2.25154,2.25321,796800000.0
2005-03-30 22:45:00,2.25299,2.2543,2.25228,2.25369,794200000.0
2005-03-30 23:00:00,2.25362,2.25424,2.25243,2.25271,471700000.0
2005-03-30 23:15:00,2.25267,2.25353,2.25169,2.25326,505700000.0
2005-03-30 23:30:00,2.25345,2.25379,2.25267,2.25267,618099999.0
2005-03-30 23:45:00,2.25256,2.25444,2.25242,2.25407,534600000.0
2005-03-31 00:00:00,2.25391,2.25421,2.25303,2.2532,453799999.0
2005-03-31 00:15:00,2.25362,2.2537,2.25249,2.25303,568100000.0
2005-03-31 00:30:00,2.25295,2.25362,2.25149,2.25199,525900000.0
2005-03-31 00:45:00,2.25171,2.2532,2.25171,2.25243,569700000.0
2005-03-31 01:00:00,2.25261,2.25341,2.25189,2.25294,630100001.0
2005-03-31 01:15:00,2.25293,2.25434,2.25272,2.25384,628300000.0
2005-03-31 01:30:00,2.25363,2.25436,2.25299,2.25345,583500000.0
2005-03-31 01:45:00,2.25357,2.25435,2.2526,2.25306,555000000.0
2005-03-31 02:00:00,2.25324,2.25346,2.25252,2.25326,621199999.0
2005-03-31 02:15:00,2.25322,2.25343,2.25111,2.2517,566099998.0
2005-03-31 02:30:00,2.25198,2.25327,2.25141,2.25223,525700000.0
2005-03-31 02:45:00,2.25183,2.25403,2.25183,2.25254,606999998.0
2005-03-31 03:00:00,2.25248,2.25329,2.25198,2.25237,495200000.0
2005-03-31 03:15:00,2.25193,2.25276,2.25165,2.25193,546300000.0
2005-03-31 03:30:00,2.25176,2.25231,2.25126,2.25175,526900000.0
2005-03-31 03:45:00,2.25162,2.25285,2.25155,2.25265,611999999.0
2005-03-31 04:00:00,2.25244,2.25322,2.25221,2.25305,442900000.0
2005-03-31 04:15:00,2.25284,2.25359,2.25186,2.25197,581300001.0
2005-03-31 04:30:00,2.25209,2.25271,2.25147,2.2524,574800000.0
2005-03-31 04:45:00,2.25237,2.25289,2.25162,2.25227,491599999.0
2005-03-31 05:00:00,2.25231,2.25303,2.25144,2.25224,601799998.0
2005-03-31 05:15:00,2.25246,2.25271,2.25147,2.25197,510900000.0
2005-03-31 05:30:00,2.25176,2.25236,2.25117,2.25214,624599999.0
2005-03-31 05:45:00,2.25204,2.25241,2.25113,2.25128,499500000.0
2005-03-31 06:00:00,2.25163,2.25252,2.25087,2.25147,554900000.0
2005-03-31 06:15:00,2.25175,2.2528,2.25101,2.25257,540400000.0
2005-03-31 06:30:00,2.25262,2.25305,2.25182,2.2524,564800000.0
2005-03-31 06:45:00,2.2525,2.25354,2.25201,2.25301,583900001.0
2005-03-31 07:00:00,2.25304,2.25306,2.25174,2.25222,583900001.0
2005-03-31 07:15:00,2.25246,2.25295,2.25149,2.25289,616800001.0
2005-03-31 07:30:00,2.2527,2.25318,2.25198,2.25277,493200000.0
2005-03-31 07:45:00,2.25265,2.2532,2.25165,2.25175,678100000.0
2005-03-31 08:00:00,2.25195,2.25195,2.24808,2.2489,602399999.0
2005-03-31 08:15:00,2.2489,2.24907,2.24751,2.248,657899999.0
2005-03-31 08:30:00,2.24751,2.24874,2.24701,2.24782,545900000.0
2005-03-31 08:45:00,2.24782,2.24907,2.24678,2.24907,556700000.0
2005-03-31 09:00:00,2.24907,2.25,2.24835,2.24889,540500000.0
2005-03-31 09:15:00,2.24907,2.24944,2.24777,2.24825,663700000.0
2005-03-31 09:30:00,2.2484,2.24896,2.24773,2.24844,617400000.0
2005-03-31 09:45:00,2.24833,2.24861,2.24717,2.24784,529100000.0
2005-03-31 10:00:00,2.24771,2.24923,2.24767,2.24783,626200000.0
2005-03-31 10:15:00,2.24847,2.24936,2.2477,2.24877,588799999.0
2005-03-31 10:30:00,2.24833,2.24933,2.24793,2.24892,656000001.0
2005-03-31 10:45:00,2.24891,2.25046,2.24874,2.25046,578899999.0
2005-03-31 11:00:00,2.25031,2.25158,2.24975,2.25002,603800001.0
2005-03-31 11:15:00,2.24959,2.25047,2.24916,2.24947,594700000.0
2005-03-31 11:30:00,2.24961,2.24996,2.24865,2.24901,573799999.0
2005-03-31 11:45:00,2.24901,2.25053,2.24879,2.24963,560000000.0
2005-03-31 12:00:00,2.24975,2.25008,2.24856,2.24944,523800000.0
2005-03-31 12:15:00,2.24946,2.24992,2.24835,2.24857,571300001.0
2005-03-31 12:30:00,2.24907,2.24962,2.24815,2.2491,546000000.0
2005-03-31 12:45:00,2.24903,2.24973,2.24838,2.2494,579000000.0
2005-03-31 13:00:00,2.24933,2.25031,2.2487,2.24922,572100001.0
2005-03-31 13:15:00,2.24896,2.25022,2.24706,2.24781,530900000.0
2005-03-31 13:30:00,2.24843,2.24884,2.24773,2.24846,540700000.0
2005-03-31 13:45:00,2.2483,2.24936,2.24774,2.249,540000000.0
2005-03-31 14:00:00,2.2486,2.24969,2.24818,2.24888,521000001.0
2005-03-31 14:15:00,2.24881,2.24929,2.24752,2.24871,571300000.0
2005-03-31 14:30:00,2.249,2.24971,2.24828,2.24923,632500000.0
2005-03-31 14:45:00,2.24915,2.25073,2.24883,2.25064,666700001.0
2005-03-31 15:00:00,2.25087,2.25109,2.24963,2.25047,592800001.0
2005-03-31 15:15:00,2.25048,2.25145,2.25017,2.25095,562600000.0
2005-03-31 15:30:00,2.25073,2.25119,2.24866,2.24986,631199999.0
2005-03-31 15:45:00,2.24981,2.25081,2.24929,2.25039,548800001.0
2005-03-31 16:00:00,2.25044,2.25152,2.25009,2.25109,506100000.0
2005-03-31 16:15:00,2.25104,2.25126,2.24927,2.24956,527300000.0
2005-03-31 16:30:00,2.24994,2.25049,2.24908,2.24984,524100002.0
2005-03-31 16:45:00,2.24965,2.2526,2.24965,2.2526,551000000.0
2005-03-31 17:00:00,2.25233,2.25727,2.25146,2.25593,578300000.0
2005-03-31 17:15:00,2.25578,2.25628,2.25453,2.25534,612400000.0
2005-03-31 17:30:00,2.25557,2.25738,2.25505,2.25687,546300000.0
2005-03-31 17:45:00,2.25686,2.25716,2.25545,2.25674,566000000.0
2005-03-31 18:00:00,2.25675,2.25816,2.2564,2.25724,4381100001.0
2005-03-31 18:15:00,2.2571,2.25766,2.25601,2.25648,4030400000.0
2005-03-31 18:30:00,2.25639,2.25797,2.25572,2.25698,2620999997.0
2005-03-31 18:45:00,2.25686,2.2576,2.25604,2.25734,1646800000.0
2005-03-31 19:00:00,2.2574,2.25753,2.25579,2.25671,1648299999.0
2005-03-31 19:15:00,2.25679,2.25776,2.25651,2.257,1570300001.0
2005-03-31 19:30:00,2.25726,2.25767,2.25659,2.25684,1438900001.0
2005-03-31 19:45:00,2.25653,2.25799,2.2564,2.25741,1196399999.0
2005-03-31 20:00:00,2.25741,2.25805,2.25696,2.25742,1113899997.0
2005-03-31 20:15:00,2.25804,2.25852,2.25709,2.25812,2127400002.0
2005-03-31 20:30:00,2.2583,2.25872,2.25766,2.25804,2330300000.0
2005-03-31 20:45:00,2.25819,2.25857,2.25743,2.25802,2423999997.0
2005-03-31 21:00:00,2.25809,2.25906,2.25766,2.25851,1562700001.0
2005-03-31 21:15:00,2.2586,2.25931,2.25828,2.25862,1717200000.0
2005-03-31 21:30:00,2.25896,2.25968,2.25818,2.25927,1094199998.0
2005-03-31 21:45:00,2.25913,2.26055,2.25842,2.26007,1059800001.0
2005-03-31 22:00:00,2.2597,2.26204,2.25943,2.26087,740099999.0
2005-03-31 22:15:00,2.26082,2.26154,2.26028,2.26092,934600001.0
2005-03-31 22:30:00,2.2608,2.26149,2.25927,2.25994,843299999.0
2005-03-31 22:45:00,2.25997,2.26044,2.2595,2.25956,746100000.0
2005-03-31 23:00:00,2.26002,2.26073,2.25937,2.26057,566700000.0
2005-03-31 23:15:00,2.26075,2.26134,2.26001,2.26093,639699999.0
2005-03-31 23:30:00,2.2611,2.26187,2.26051,2.26137,620699999.0
2005-03-31 23:45:00,2.26136,2.26187,2.26069,2.26149,567899999.0
2005-04-01 00:00:00,2.26131,2.26164,2.25996,2.26063,569000000.0
2005-04-01 00:15:00,2.26046,2.26092,2.25975,2.25975,553800000.0
2005-04-01 00:30:00,2.25985,2.26049,2.25924,2.26025,558500000.0
2005-04-01 00:45:00,2.26058,2.26071,2.25892,2.25924,558500000.0
2005-04-01 01:00:00,2.25929,2.25942,2.25833,2.25889,563900000.0
2005-04-01 01:15:00,2.25881,2.25997,2.25881,2.2589,604100001.0
2005-04-01 01:30:00,2.2593,2.25947,2.25746,2.25843,593400000.0
2005-04-01 01:45:00,2.25849,2.25849,2.25714,2.25824,555400000.0
2005-04-01 02:00:00,2.25852,2.26125,2.25832,2.26091,625400000.0
2005-04-01 02:15:00,2.26093,2.26172,2.26072,2.26102,643700000.0
2005-04-01 02:30:00,2.26135,2.26196,2.26078,2.26078,575800000.0
2005-04-01 02:45:00,2.26073,2.2613,2.25972,2.25977,581500001.0
2005-04-01 03:00:00,2.25926,2.26065,2.25926,2.26,538199998.0
2005-04-01 03:15:00,2.26017,2.26042,2.25924,2.2598,538000000.0
2005-04-01 03:30:00,2.25925,2.26014,2.25889,2.25929,517400000.0
2005-04-01 03:45:00,2.25938,2.25956,2.25849,2.25914,565900001.0
2005-04-01 04:00:00,2.25902,2.25967,2.2588,2.25932,525700000.0
2005-04-01 04:15:00,2.25923,2.25969,2.25877,2.25893,529500000.0
2005-04-01 04:30:00,2.25922,2.25946,2.25838,2.25873,648499996.0
2005-04-01 04:45:00,2.25851,2.25938,2.25834,2.25872,569500000.0
2005-04-01 05:00:00,2.25878,2.25928,2.25831,2.25922,583100001.0
2005-04-01 05:15:00,2.25904,2.25966,2.2581,2.25923,574400000.0
2005-04-01 05:30:00,2.25884,2.25954,2.25863,2.2592,517100000.0
2005-04-01 05:45:00,2.25941,2.25977,2.25865,2.2597,578400000.0
2005-04-01 06:00:00,2.25934,2.26002,2.25853,2.25857,505500000.0
2005-04-01 06:15:00,2.25855,2.2591,2.25787,2.25807,511800000.0
2005-04-01 06:30:00,2.25845,2.25929,2.25777,2.25875,504200000.0
2005-04-01 06:45:00,2.25835,2.25883,2.2577,2.25789,637099999.0
2005-04-01 07:00:00,2.25779,2.25824,2.25735,2.25815,534900000.0
2005-04-01 07:15:00,2.25824,2.25887,2.25746,2.25838,539300000.0
2005-04-01 07:30:00,2.25868,2.25897,2.25784,2.25838,606800000.0
2005-04-01 07:45:00,2.25826,2.25868,2.25775,2.2583,593100000.0
2005-04-01 08:00:00,2.25833,2.25889,2.25704,2.25864,603300000.0
2005-04-01 08:15:00,2.25894,2.25936,2.25787,2.2583,545599999.0
2005-04-01 08:30:00,2.25793,2.25896,2.25738,2.25829,562200000.0
2005-04-01 08:45:00,2.25837,2.25915,2.25746,2.25823,571900000.0
2005-04-01 09:00:00,2.2584,2.26028,2.25836,2.25945,532500000.0
2005-04-01 09:15:00,2.25947,2.2604,2.25892,2.26028,529800000.0
2005-04-01 09:30:00,2.2598,2.25995,2.25699,2.25728,530300000.0
2005-04-01 09:45:00,2.25723,2.25829,2.2568,2.25709,525800000.0
2005-04-01 10:00:00,2.25709,2.25767,2.25604,2.25637,634099998.0
2005-04-01 10:15:00,2.2565,2.2571,2.25598,2.25634,471100000.0
2005-04-01 10:30:00,2.25644,2.25725,2.25581,2.25625,595500001.0
2005-04-01 10:45:00,2.25614,2.25651,2.2546,2.25464,568900000.0
2005-04-01 11:00:00,2.25408,2.25618,2.25318,2.25582,533000000.0
2005-04-01 11:15:00,2.25573,2.25703,2.25527,2.25684,507100000.0
2005-04-01 11:30:00,2.25707,2.2581,2.256,2.25763,596499998.0
2005-04-01 11:45:00,2.25773,2.25841,2.25683,2.25781,547199999.0
2005-04-01 12:00:00,2.2577,2.25881,2.25747,2.25813,544700001.0
2005-04-01 12:15:00,2.25796,2.2591,2.25663,2.25879,607200001.0
2005-04-01 12:30:00,2.25894,2.25916,2.25804,2.25817,575200000.0
2005-04-01 12:45:00,2.25834,2.25963,2.25823,2.25955,594900000.0
2005-04-01 13:00:00,2.25972,2.26065,2.25902,2.25964,652899999.0
2005-04-01 13:15:00,2.25975,2.26012,2.25893,2.25893,557300000.0
2005-04-01 13:30:00,2.25922,2.2598,2.25834,2.25864,550500000.0
2005-04-01 13:45:00,2.25875,2.25914,2.25805,2.25851,554899999.0
2005-04-01 14:00:00,2.25849,2.2606,2.25802,2.26044,566700000.0
2005-04-01 14:15:00,2.26053,2.26142,2.25977,2.25993,539700000.0
2005-04-01 14:30:00,2.25995,2.2617,2.25974,2.2612,618700000.0
2005-04-01 14:45:00,2.26136,2.26299,2.26084,2.26185,513700000.0
2005-04-01 15:00:00,2.26202,2.26246,2.26031,2.26046,569300000.0
2005-04-01 15:15:00,2.26035,2.26176,2.25839,2.26152,619300000.0
2005-04-01 15:30:00,2.26199,2.2623,2.25477,2.2567,549300000.0
2005-04-01 15:45:00,2.25695,2.25991,2.25635,2.25966,589300002.0
2005-04-01 16:00:00,2.25952,2.26247,2.25837,2.26236,653800001.0
2005-04-01 16:15:00,2.26222,2.26228,2.26063,2.26095,563400000.0
2005-04-01 16:30:00,2.26096,2.26258,2.26089,2.26238,517099999.0
2005-04-01 16:45:00,2.26235,2.2627,2.26092,2.2623,609700000.0
2005-04-01 17:00:00,2.26283,2.26621,2.26191,2.26569,576199999.0
2005-04-01 17:15:00,2.26503,2.26674,2.26441,2.26441,577899999.0
2005-04-01 17:30:00,2.26439,2.26631,2.26385,2.26591,622000001.0
2005-04-01 17:45:00,2.26632,2.26669,2.26423,2.26448,615200000.0
2005-04-01 18:00:00,2.26434,2.26572,2.26388,2.26565,4241299998.0
2005-04-01 18:15:00,2.26538,2.26579,2.26412,2.26508,4121799997.0
2005-04-01 18:30:00,2.26493,2.26569,2.26381,2.26408,2582600002.0
2005-04-01 18:45:00,2.26414,2.26447,2.2624,2.26259,1693899999.0
2005-04-01 19:00:00,2.26304,2.26362,2.26214,2.2633,1687199998.0
2005-04-01 19:15:00,2.26315,2.26337,2.26145,2.26317,1518500000.0
2005-04-01 19:30:00,2.26314,2.2643,2.26257,2.26279,1280600000.0
2005-04-01 19:45:00,2.26294,2.26335,2.26173,2.26235,1128100000.0
2005-04-01 20:00:00,2.26228,2.263,2.26174,2.26226,941400001.0
2005-04-01 20:15:00,2.26235,2.2629,2.26148,2.26257,1969599998.0
2005-04-01 20:30:00,2.26253,2.26664,2.26244,2.26582,2267800000.0
2005-04-01 20:45:00,2.26571,2.26646,2.26519,2.2655,2398399998.0
2005-04-01 21:00:00,2.26564,2.26738,2.26507,2.26699,1644799998.0
2005-04-01 21:15:00,2.26687,2.26776,2.26594,2.26608,1745200000.0
2005-04-01 21:30:00,2.26595,2.26679,2.26536,2.2664,1160100001.0
2005-04-01 21:45:00,2.2663,2.26649,2.2641,2.26429,1074399997.0
2005-04-01 22:00:00,2.26423,2.26485,2.26278,2.26354,744399999.0
2005-04-01 22:15:00,2.26314,2.26367,2.26208,2.26325,1050200000.0
2005-04-01 22:30:00,2.26334,2.26401,2.26171,2.26225,794100001.0
2005-04-01 22:45:00,2.2623,2.26252,2.26088,2.26174,761399999.0
2005-04-01 23:00:00,2.26183,2.26263,2.26158,2.26248,454200000.0
2005-04-01 23:15:00,2.2624,2.26316,2.26187,2.26264,523000000.0
2005-04-01 23:30:00,2.26272,2.26288,2.26189,2.26258,645500000.0
2005-04-01 23:45:00,2.26278,2.26405,2.26227,2.26333,506199999.0
2005-04-03 23:00:00,2.26388,2.26436,2.26274,2.26415,889999999.0
2005-04-03 23:15:00,2.26371,2.2647,2.26361,2.2646,847200002.0
2005-04-03 23:30:00,2.26473,2.26538,2.26332,2.26414,845999999.0
2005-04-03 23:45:00,2.26393,2.26489,2.26256,2.26298,876800000.0
2005-04-04 00:00:00,2.26283,2.26424,2.26252,2.26334,718800000.0
2005-04-04 00:15:00,2.2631,2.26365,2.26233,2.26331,853099999.0
2005-04-04 00:30:00,2.26346,2.2642,2.26295,2.26372,833300001.0
2005-04-04 00:45:00,2.2635,2.26396,2.2626,2.26302,908300001.0
2005-04-04 01:00:00,2.26296,2.2644,2.26254,2.26318,914900000.0
2005-04-04 01:15:00,2.26357,2.26435,2.26237,2.26282,897699999.0
2005-04-04 01:30:00,2.26271,2.26489,2.26251,2.2635,869100000.0
2005-04-04 01:45:00,2.26307,2.26418,2.26206,2.26287,899900000.0
2005-04-04 02:00:00,2.26329,2.26393,2.26191,2.26276,526600002.0
2005-04-04 02:15:00,2.26262,2.26296,2.2614,2.26218,562000000.0
2005-04-04 02:30:00,2.2623,2.26323,2.26144,2.26227,533500000.0
2005-04-04 02:45:00,2.26225,2.26311,2.26077,2.26174,514300001.0
2005-04-04 03:00:00,2.26155,2.26345,2.26155,2.26248,485400001.0
2005-04-04 03:15:00,2.26236,2.26384,2.26211,2.26252,541700000.0
2005-04-04 03:30:00,2.26312,2.26408,2.26223,2.26266,578199999.0
2005-04-04 03:45:00,2.26209,2.26345,2.26192,2.26284,561500000.0
2005-04-04 04:00:00,2.26282,2.26341,2.26158,2.26297,569000000.0
2005-04-04 04:15:00,2.26304,2.26347,2.26151,2.2622,566799999.0
2005-04-04 04:30:00,2.26243,2.26298,2.26121,2.26159,617900000.0
2005-04-04 04:45:00,2.2617,2.26244,2.26066,2.26071,538099998.0
2005-04-04 05:00:00,2.26117,2.26243,2.26081,2.2615,540700000.0
2005-04-04 05:15:00,2.26175,2.26254,2.26041,2.26103,544500000.0
2005-04-04 05:30:00,2.26061,2.26203,2.26021,2.26068,481900000.0
2005-04-04 05:45:00,2.26127,2.26165,2.2602,2.26111,585199998.0
2005-04-04 06:00:00,2.26109,2.26156,2.26023,2.26098,572600001.0
2005-04-04 06:15:00,2.26056,2.26123,2.26013,2.26074,467199999.0
2005-04-04 06:30:00,2.26063,2.26191,2.25985,2.26116,665899999.0
2005-04-04 06:45:00,2.26118,2.26235,2.26085,2.26235,574300000.0
2005-04-04 07:00:00,2.26259,2.26303,2.26176,2.26242,538100000.0
2005-04-04 07:15:00,2.26249,2.26327,2.26186,2.26231,525800000.0
2005-04-04 07:30:00,2.26251,2.26293,2.26178,2.2623,522600001.0
2005-04-04 07:45:00,2.26229,2.26324,2.26116,2.26188,551700001.0
2005-04-04 08:00:00,2.26214,2.26288,2.26096,2.26218,584599999.0
2005-04-04 08:15:00,2.26194,2.26322,2.2616,2.26239,562800000.0
2005-04-04 08:30:00,2.26255,2.26302,2.26013,2.26078,553200000.0
2005-04-04 08:45:00,2.26013,2.26165,2.25913,2.26085,620599999.0
2005-04-04 09:00:00,2.26095,2.26112,2.25916,2.26008,517700000.0
2005-04-04 09:15:00,2.26036,2.26078,2.25941,2.26014,543200000.0
2005-04-04 09:30:00,2.25974,2.2609,2.25974,2.26033,667800002.0
2005-04-04 09:45:00,2.26045,2.26079,2.25803,2.2585,575100001.0
2005-04-04 10:00:00,2.25811,2.25853,2.25743,2.25775,478600001.0
2005-04-04 10:15:00,2.25777,2.25886,2.25732,2.25847,628000000.0
2005-04-04 10:30:00,2.25877,2.25877,2.25664,2.25723,595200000.0
2005-04-04 10:45:00,2.25756,2.25832,2.25693,2.25822,553500000.0
2005-04-04 11:00:00,2.25814,2.25986,2.25775,2.25986,634000000.0
2005-04-04 11:15:00,2.25984,2.26127,2.25952,2.25994,571600000.0
2005-04-04 11:30:00,2.26024,2.26214,2.2599,2.26121,605700000.0
2005-04-04 11:45:00,2.26132,2.26132,2.2602,2.26103,537199999.0
2005-04-04 12:00:00,2.2612,2.2614,2.2598,2.26016,624700000.0
2005-04-04 12:15:00,2.26004,2.26043,2.25904,2.25942,564800002.0
2005-04-04 12:30:00,2.25946,2.26054,2.25859,2.2599,599799999.0
2005-04-04 12:45:00,2.25992,2.26015,2.25901,2.25972,631799999.0
2005-04-04 13:00:00,2.25947,2.25969,2.25871,2.25907,566200000.0
2005-04-04 13:15:00,2.25914,2.25964,2.25812,2.25865,579799998.0
2005-04-04 13:30:00,2.25899,2.26023,2.25838,2.25986,622299998.0
2005-04-04 13:45:00,2.26013,2.26099,2.25977,2.26075,592700000.0
2005-04-04 14:00:00,2.26105,2.26165,2.26022,2.26085,521400000.0
2005-04-04 14:15:00,2.26085,2.26129,2.25968,2.25994,660200000.0
2005-04-04 14:30:00,2.26041,2.26071,2.25898,2.25943,645299997.0
2005-04-04 14:45:00,2.25924,2.26068,2.25888,2.26058,584600000.0
2005-04-04 15:00:00,2.2608,2.26113,2.25964,2.26055,534600000.0
2005-04-04 15:15:00,2.261,2.26226,2.25975,2.26224,567200001.0
2005-04-04 15:30:00,2.2622,2.2642,2.26217,2.26296,603500000.0
2005-04-04 15:45:00,2.26315,2.26499,2.26268,2.26478,612000000.0
2005-04-04 16:00:00,2.26476,2.2667,2.26421,2.2658,627599999.0
2005-04-04 16:15:00,2.26588,2.2681,2.26587,2.26687,555600000.0
2005-04-04 16:30:00,2.2667,2.26934,2.26656,2.26794,549800000.0
2005-04-04 16:45:00,2.26814,2.26849,2.26748,2.26849,573500000.0
2005-04-04 17:00:00,2.26848,2.26969,2.26787,2.26812,518899999.0
2005-04-04 17:15:00,2.26772,2.26979,2.26764,2.26828,584999999.0
2005-04-04 17:30:00,2.26832,2.26907,2.26771,2.26798,574000000.0
2005-04-04 17:45:00,2.26809,2.2689,2.26705,2.26705,617000001.0
2005-04-04 18:00:00,2.26708,2.26863,2.26667,2.26818,4486399999.0
2005-04-04 18:15:00,2.26819,2.26931,2.26748,2.26787,4052700003.0
2005-04-04 18:30:00,2.26785,2.26885,2.26619,2.26647,2612300000.0
2005-04-04 18:45:00,2.26652,2.26852,2.26645,2.26789,1706399999.0
2005-04-04 19:00:00,2.26785,2.26857,2.26699,2.26808,1658200000.0
2005-04-04 19:15:00,2.26843,2.27002,2.2682,2.26949,1503099999.0
2005-04-04 19:30:00,2.26951,2.27001,2.26825,2.26892,1349399999.0
2005-04-04 19:45:00,2.26858,2.26995,2.26851,2.26894,1168799999.0
2005-04-04 20:00:00,2.26897,2.26994,2.26822,2.2683,1004000002.0
2005-04-04 20:15:00,2.26834,2.26914,2.2681,2.26857,2139100001.0
2005-04-04 20:30:00,2.26875,2.26957,2.26827,2.26937,2363299998.0
2005-04-04 20:45:00,2.26941,2.26961,2.26729,2.26781,2384799999.0
2005-04-04 21:00:00,2.26755,2.26776,2.26639,2.26705,1605100001.0
2005-04-04 21:15:00,2.2671,2.26781,2.26581,2.2677,1707299998.0
2005-04-04 21:30:00,2.26779,2.26799,2.26696,2.26702,1050499999.0
2005-04-04 21:45:00,2.2675,2.26797,2.26618,2.26755,1067600000.0
2005-04-04 22:00:00,2.26736,2.26774,2.26634,2.26736,768200000.0
2005-04-04 22:15:00,2.26739,2.26789,2.26641,2.26687,1088300001.0
2005-04-04 22:30:00,2.26741,2.26805,2.26696,2.26775,776700000.0
2005-04-04 22:45:00,2.2678,2.26813,2.26582,2.26791,736900000.0
2005-04-04 23:00:00,2.26783,2.26888,2.26725,2.26767,597100000.0
2005-04-04 23:15:00,2.26721,2.26797,2.2669,2.26737,508499999.0
2005-04-04 23:30:00,2.26802,2.26843,2.26717,2.26774,574200000.0
2005-04-04 23:45:00,2.26812,2.26895,2.26733,2.2678,551200001.0
2005-04-05 00:00:00,2.26753,2.26772,2.26619,2.2671,528300001.0
2005-04-05 00:15:00,2.26717,2.26793,2.26645,2.26761,558800000.0
2005-04-05 00:30:00,2.2679,2.26892,2.26742,2.26844,492200000.0
2005-04-05 00:45:00,2.26833,2.26879,2.26765,2.2682,579300001.0
2005-04-05 01:00:00,2.26742,2.26841,2.26723,2.26729,588499999.0
2005-04-05 01:15:00,2.26747,2.26863,2.26743,2.26833,671899998.0
2005-04-05 01:30:00,2.26813,2.269,2.26764,2.26852,536000000.0
2005-04-05 01:45:00,2.26872,2.26903,2.26785,2.26861,577499998.0
2005-04-05 02:00:00,2.26906,2.27002,2.26816,2.26878,554800000.0
2005-04-05 02:15:00,2.26921,2.26951,2.26814,2.26884,581699999.0
2005-04-05 02:30:00,2.26922,2.26994,2.26839,2.26945,535700000.0
2005-04-05 02:45:00,2.26922,2.26971,2.26863,2.26921,493100000.0
2005-04-05 03:00:00,2.26914,2.27049,2.26836,2.26958,576599999.0
2005-04-05 03:15:00,2.26983,2.27036,2.269,2.27013,657799999.0
2005-04-05 03:30:00,2.27004,2.27045,2.26903,2.26964,558300001.0
2005-04-05 03:45:00,2.2692,2.27059,2.26901,2.27049,599300000.0
2005-04-05 04:00:00,2.27045,2.27098,2.26978,2.27086,571399999.0
2005-04-05 04:15:00,2.27103,2.27405,2.27035,2.27405,592599999.0
2005-04-05 04:30:00,2.27425,2.27552,2.27188,2.27289,594800000.0
2005-04-05 04:45:00,2.2729,2.27374,2.27221,2.27278,591100001.0
2005-04-05 05:00:00,2.27287,2.27295,2.27151,2.27277,608900000.0
2005-04-05 05:15:00,2.27252,2.27318,2.2722,2.27261,623300000.0
2005-04-05 05:30:00,2.27252,2.27318,2.27171,2.27267,482500000.0
2005-04-05 05:45:00,2.27269,2.27351,2.27252,2.27274,517900002.0
2005-04-05 06:00:00,2.27314,2.27343,2.27193,2.27238,616800000.0
2005-04-05 06:15:00,2.27187,2.27316,2.27187,2.27285,575299999.0
2005-04-05 06:30:00,2.27287,2.27299,2.27194,2.27235,553799998.0
2005-04-05 06:45:00,2.27242,2.27281,2.27193,2.27223,539299999.0
2005-04-05 07:00:00,2.27242,2.27278,2.2714,2.27252,557400001.0
2005-04-05 07:15:00,2.27262,2.27268,2.27132,2.27228,622999999.0
2005-04-05 07:30:00,2.27239,2.27287,2.27178,2.27257,549900000.0
2005-04-05 07:45:00,2.27271,2.27385,2.27231,2.27347,638700001.0
2005-04-05 08:00:00,2.27363,2.27396,2.27183,2.27276,553200000.0
2005-04-05 08:15:00,2.27288,2.2736,2.27205,2.27251,594800002.0
2005-04-05 08:30:00,2.27204,2.27369,2.27172,2.27358,639400001.0
2005-04-05 08:45:00,2.27355,2.27442,2.27251,2.27271,609400000.0
2005-04-05 09:00:00,2.27245,2.27459,2.27245,2.27404,541300001.0
2005-04-05 09:15:00,2.27367,2.27529,2.27328,2.27342,644299999.0
2005-04-05 09:30:00,2.27325,2.27461,2.27304,2.27382,615200000.0
2005-04-05 09:45:00,2.27376,2.27395,2.27282,2.2739,568500000.0
2005-04-05 10:00:00,2.27381,2.27398,2.27255,2.27261,572700000.0
2005-04-05 10:15:00,2.27258,2.27344,2.27218,2.27339,597100000.0
2005-04-05 10:30:00,2.27345,2.27475,2.27328,2.27332,540900000.0
2005-04-05 10:45:00,2.27314,2.27367,2.27148,2.27172,613800001.0
2005-04-05 11:00:00,2.27182,2.27299,2.26979,2.27235,565300001.0
2005-04-05 11:15:00,2.27258,2.27318,2.27154,2.27193,612000002.0
2005-04-05 11:30:00,2.27187,2.27309,2.27181,2.27279,638100001.0
2005-04-05 11:45:00,2.27295,2.27347,2.27167,2.27259,549600000.0
2005-04-05 12:00:00,2.27304,2.27311,2.27169,2.27213,603800001.0
2005-04-05 12:15:00,2.27228,2.27265,2.27129,2.27215,544000001.0
2005-04-05 12:30:00,2.27227,2.27276,2.27167,2.27259,632500001.0
2005-04-05 12:45:00,2.27263,2.27371,2.27228,2.27326,599699998.0
2005-04-05 13:00:00,2.27308,2.27388,2.27279,2.27338,602799999.0
2005-04-05 13:15:00,2.27324,2.27427,2.27294,2.27418,604199999.0
2005-04-05 13:30:00,2.27403,2.27479,2.27255,2.27355,566500000.0
2005-04-05 13:45:00,2.27326,2.27345,2.27184,2.27224,544800000.0
2005-04-05 14:00:00,2.27222,2.27271,2.27107,2.27143,539600000.0
2005-04-05 14:15:00,2.27122,2.27133,2.26683,2.26709,581200000.0
2005-04-05 14:30:00,2.2672,2.26735,2.26601,2.26709,613600001.0
2005-04-05 14:45:00,2.26702,2.26706,2.26514,2.26621,612400002.0
2005-04-05 15:00:00,2.26627,2.26726,2.26597,2.26609,579400000.0
2005-04-05 15:15:00,2.26615,2.26687,2.26577,2.26619,513300000.0
2005-04-05 15:30:00,2.2659,2.26765,2.26563,2.26702,546099998.0
2005-04-05 15:45:00,2.26714,2.26819,2.26666,2.26806,659000001.0
2005-04-05 16:00:00,2.26841,2.26865,2.26675,2.26678,581200000.0
2005-04-05 16:15:00,2.26705,2.26822,2.26667,2.26766,571800000.0
2005-04-05 16:30:00,2.26723,2.26853,2.26712,2.26828,533400000.0
2005-04-05 16:45:00,2.26816,2.26905,2.26751,2.2676,544900000.0
2005-04-05 17:00:00,2.26807,2.26857,2.26739,2.2681,571000000.0
2005-04-05 17:15:00,2.26797,2.26887,2.26716,2.26771,600700001.0
2005-04-05 17:30:00,2.26795,2.26908,2.26742,2.26856,487700000.0
2005-04-05 17:45:00,2.26837,2.26865,2.26716,2.26754,550100000.0
2005-04-05 18:00:00,2.26741,2.26757,2.26591,2.26718,4300600001.0
2005-04-05 18:15:00,2.26697,2.26713,2.26572,2.26609,3843700001.0
2005-04-05 18:30:00,2.2661,2.2669,2.26517,2.26555,2598800002.0
2005-04-05 18:45:00,2.26567,2.26624,2.26467,2.26565,1690799998.0
2005-04-05 19:00:00,2.26541,2.26598,2.26481,2.2658,1688000000.0
2005-04-05 19:15:00,2.26524,2.26679,2.26505,2.26613,1491000000.0
2005-04-05 19:30:00,2.26589,2.26741,2.26557,2.26723,1460999998.0
2005-04-05 19:45:00,2.26702,2.26792,2.26669,2.26728,1070000000.0
2005-04-05 20:00:00,2.26721,2.26807,2.26696,2.26722,985400001.0
2005-04-05 20:15:00,2.26692,2.26773,2.26582,2.26707,1897600000.0
2005-04-05 20:30:00,2.26707,2.26768,2.26567,2.26622,2335000000.0
2005-04-05 20:45:00,2.26619,2.2665,2.26377,2.2655,2387900001.0
2005-04-05 21:00:00,2.26588,2.26705,2.2652,2.26682,1439200000.0
2005-04-05 21:15:00,2.26676,2.26753,2.26618,2.26642,1703400000.0
2005-04-05 21:30:00,2.2664,2.26718,2.26606,2.26656,1095800001.0
2005-04-05 21:45:00,2.26669,2.26684,2.26573,2.26638,1039299998.0
2005-04-05 22:00:00,2.2663,2.26664,2.26543,2.26622,807199998.0
2005-04-05 22:15:00,2.26616,2.26668,2.26521,2.26572,985200000.0
2005-04-05 22:30:00,2.2657,2.26633,2.26463,2.26556,895800000.0
2005-04-05 22:45:00,2.26575,2.26648,2.26414,2.26648,706299999.0
2005-04-05 23:00:00,2.26635,2.26749,2.26609,2.26684,570099999.0
2005-04-05 23:15:00,2.26697,2.2684,2.26601,2.2681,653100000.0
2005-04-05 23:30:00,2.26768,2.26885,2.26669,2.26786,570700000.0
2005-04-05 23:45:00,2.26837,2.26904,2.26771,2.26836,498500000.0
2005-04-06 00:00:00,2.26829,2.26857,2.26721,2.26786,592700001.0
2005-04-06 00:15:00,2.26797,2.26857,2.26717,2.26847,581399999.0
2005-04-06 00:30:00,2.26772,2.26839,2.26716,2.26785,579900000.0
2005-04-06 00:45:00,2.26782,2.26822,2.26675,2.26787,548900000.0
2005-04-06 01:00:00,2.26787,2.26935,2.26684,2.26783,612099999.0
2005-04-06 01:15:00,2.26782,2.26815,2.26681,2.26788,663599998.0
2005-04-06 01:30:00,2.26788,2.27013,2.26776,2.26968,520600000.0
2005-04-06 01:45:00,2.26926,2.26964,2.26836,2.26956,600300000.0
2005-04-06 02:00:00,2.2693,2.26997,2.26879,2.26924,608700001.0
2005-04-06 02:15:00,2.2699,2.27017,2.26853,2.26942,591600001.0
2005-04-06 02:30:00,2.26908,2.26961,2.26809,2.2687,567299999.0
2005-04-06 02:45:00,2.26866,2.26928,2.26788,2.26893,548199999.0
2005-04-06 03:00:00,2.26865,2.269,2.26796,2.26879,496099998.0
2005-04-06 03:15:00,2.26858,2.26863,2.26751,2.26787,538500000.0
2005-04-06 03:30:00,2.26786,2.26833,2.26671,2.26769,570699998.0
2005-04-06 03:45:00,2.26768,2.26801,2.26636,2.26721,571800000.0
2005-04-06 04:00:00,2.2673,2.2675,2.2658,2.26616,477400000.0
2005-04-06 04:15:00,2.26626,2.26699,2.26552,2.26649,598400000.0
2005-04-06 04:30:00,2.26649,2.26677,2.26552,2.2657,537600001.0
2005-04-06 04:45:00,2.26542,2.2658,2.26448,2.26534,554300001.0
2005-04-06 05:00:00,2.26569,2.26579,2.26472,2.26505,536400000.0
2005-04-06 05:15:00,2.26475,2.266,2.26462,2.26594,572000001.0
2005-04-06 05:30:00,2.26549,2.26696,2.26536,2.26633,519700000.0
2005-04-06 05:45:00,2.26665,2.26717,2.26579,2.26634,547800000.0
2005-04-06 06:00:00,2.26634,2.26671,2.26545,2.26666,546800000.0
2005-04-06 06:15:00,2.26658,2.26715,2.26563,2.26609,494100002.0
2005-04-06 06:30:00,2.2665,2.26676,2.26551,2.26595,625300000.0
2005-04-06 06:45:00,2.26598,2.26646,2.2651,2.26541,504400000.0
2005-04-06 07:00:00,2.26596,2.26611,2.26508,2.26513,514600000.0
2005-04-06 07:15:00,2.26554,2.26571,2.2632,2.26357,520399999.0
2005-04-06 07:30:00,2.26344,2.26472,2.26307,2.26377,584500000.0
2005-04-06 07:45:00,2.26356,2.26464,2.26283,2.26373,578799999.0
2005-04-06 08:00:00,2.26378,2.26471,2.26292,2.26425,617699999.0
2005-04-06 08:15:00,2.26471,2.26604,2.26368,2.26527,605099999.0
2005-04-06 08:30:00,2.26568,2.26644,2.26481,2.26553,677599998.0
2005-04-06 08:45:00,2.26544,2.26687,2.26499,2.26657,535199999.0
2005-04-06 09:00:00,2.2669,2.26741,2.26594,2.2667,515800000.0
2005-04-06 09:15:00,2.26658,2.26696,2.26597,2.26646,586000001.0
2005-04-06 09:30:00,2.26615,2.26671,2.26518,2.26573,555400000.0
2005-04-06 09:45:00,2.26548,2.26609,2.26383,2.26404,592400000.0
2005-04-06 10:00:00,2.26411,2.2643,2.26259,2.26286,626499999.0
2005-04-06 10:15:00,2.26312,2.26421,2.26287,2.26402,594100000.0
2005-04-06 10:30:00,2.2638,2.26445,2.2634,2.2634,524700000.0
2005-04-06 10:45:00,2.26384,2.26454,2.26228,2.26412,623100001.0
2005-04-06 11:00:00,2.26371,2.26408,2.26288,2.26296,591900000.0
2005-04-06 11:15:00,2.2628,2.26346,2.2614,2.26192,593399999.0
2005-04-06 11:30:00,2.26149,2.26338,2.26129,2.26295,590899998.0
2005-04-06 11:45:00,2.26329,2.2636,2.26238,2.26308,545600000.0
2005-04-06 12:00:00,2.26329,2.26368,2.2612,2.26167,483700000.0
2005-04-06 12:15:00,2.2613,2.2618,2.26074,2.26122,518200000.0
2005-04-06 12:30:00,2.2613,2.26224,2.26087,2.26125,610399999.0
2005-04-06 12:45:00,2.26128,2.26204,2.26082,2.26195,619699999.0
2005-04-06 13:00:00,2.26179,2.263,2.26103,2.26241,654600001.0
2005-04-06 13:15:00,2.26224,2.26295,2.26117,2.26117,577100000.0
2005-04-06 13:30:00,2.26159,2.263,2.26099,2.26282,602100000.0
2005-04-06 13:45:00,2.26289,2.26349,2.26245,2.26248,522200000.0
2005-04-06 14:00:00,2.2628,2.26326,2.26191,2.26304,555200000.0
2005-04-06 14:15:00,2.26335,2.26467,2.26312,2.26407,546500000.0
2005-04-06 14:30:00,2.26397,2.26433,2.26245,2.26321,667500000.0
2005-04-06 14:45:00,2.26318,2.26458,2.263,2.26416,549700000.0
2005-04-06 15:00:00,2.26413,2.26472,2.26339,2.26447,560600000.0
2005-04-06 15:15:00,2.2648,2.26592,2.26438,2.26551,538399998.0
2005-04-06 15:30:00,2.26531,2.26596,2.26483,2.26523,603100000.0
2005-04-06 15:45:00,2.26527,2.26573,2.26442,2.26495,575500000.0
2005-04-06 16:00:00,2.26496,2.26583,2.26447,2.26527,632499999.0
2005-04-06 16:15:00,2.26502,2.26525,2.2639,2.26459,501000000.0
2005-04-06 16:30:00,2.26463,2.26618,2.26452,2.26566,554699999.0
2005-04-06 16:45:00,2.2658,2.2663,2.265,2.26574,559799999.0
2005-04-06 17:00:00,2.26551,2.26622,2.26426,2.26485,518000000.0
2005-04-06 17:15:00,2.26472,2.26603,2.26468,2.26559,578000000.0
2005-04-06 17:30:00,2.26572,2.26601,2.26469,2.26477,541800001.0
2005-04-06 17:45:00,2.26491,2.26577,2.26459,2.26545,584800000.0
2005-04-06 18:00:00,2.26555,2.26817,2.26515,2.26654,4458500000.0
2005-04-06 18:15:00,2.26639,2.26724,2.26578,2.26658,4086600000.0
2005-04-06 18:30:00,2.26675,2.26788,2.26609,2.2671,2550100000.0
2005-04-06 18:45:00,2.2671,2.26737,2.26461,2.26553,1687600001.0
2005-04-06 19:00:00,2.26541,2.26593,2.26452,2.2651,1711799997.0
2005-04-06 19:15:00,2.26499,2.26582,2.26416,2.26488,1411700000.0
2005-04-06 19:30:00,2.26501,2.26537,2.26344,2.26444,1375599998.0
2005-04-06 19:45:00,2.26447,2.26547,2.26357,2.26413,1129699999.0
2005-04-06 20:00:00,2.2641,2.26496,2.26339,2.26373,1031100000.0
2005-04-06 20:15:00,2.26398,2.26461,2.26367,2.26415,2087299998.0
2005-04-06 20:30:00,2.26427,2.26526,2.2639,2.26442,2351500003.0
2005-04-06 20:45:00,2.26436,2.26534,2.26428,2.26458,2342799998.0
2005-04-06 21:00:00,2.26478,2.2656,2.26378,2.26534,1607499999.0
2005-04-06 21:15:00,2.26518,2.26593,2.26454,2.26496,1787900000.0
2005-04-06 21:30:00,2.26518,2.26672,2.26457,2.26633,1030700001.0
2005-04-06 21:45:00,2.26638,2.26652,2.26508,2.2657,1067900000.0
2005-04-06 22:00:00,2.26476,2.26598,2.2647,2.2655,722100000.0
2005-04-06 22:15:00,2.2654,2.26608,2.26493,2.26608,1027600001.0
2005-04-06 22:30:00,2.26576,2.26617,2.26482,2.26537,841400001.0
2005-04-06 22:45:00,2.26537,2.26718,2.26509,2.26688,793000000.0
2005-04-06 23:00:00,2.26702,2.26772,2.2665,2.26687,561400000.0
2005-04-06 23:15:00,2.26679,2.26725,2.26602,2.26643,593999999.0
2005-04-06 23:30:00,2.26692,2.26692,2.26573,2.26619,607600000.0
2005-04-06 23:45:00,2.26634,2.26687,2.26569,2.26684,533800000.0
2005-04-07 00:00:00,2.26669,2.26697,2.26583,2.26663,557600000.0
2005-04-07 00:15:00,2.26633,2.26701,2.26578,2.26607,580700001.0
2005-04-07 00:30:00,2.26623,2.26643,2.26534,2.26615,540800001.0
2005-04-07 00:45:00,2.26609,2.2666,2.26538,2.26603,540399999.0
2005-04-07 01:00:00,2.2661,2.26636,2.26473,2.26506,599199999.0
2005-04-07 01:15:00,2.26586,2.26611,2.265,2.26559,545800000.0
2005-04-07 01:30:00,2.26568,2.2658,2.26429,2.26437,590700000.0
2005-04-07 01:45:00,2.26466,2.26547,2.26445,2.2646,549900000.0
2005-04-07 02:00:00,2.26428,2.26497,2.26357,2.26488,634600001.0
2005-04-07 02:15:00,2.26501,2.2658,2.26426,2.2652,671500000.0
2005-04-07 02:30:00,2.26519,2.26599,2.26479,2.26517,745899999.0
2005-04-07 02:45:00,2.26485,2.2662,2.26484,2.26569,647700000.0
2005-04-07 03:00:00,2.26554,2.26665,2.26519,2.26565,772699998.0
2005-04-07 03:15:00,2.26541,2.26614,2.26506,2.26584,654100000.0
2005-04-07 03:30:00,2.26591,2.26656,2.26564,2.26624,636899999.0
2005-04-07 03:45:00,2.26626,2.26689,2.26562,2.2663,683000000.0
2005-04-07 04:00:00,2.26639,2.26698,2.266,2.26685,662899999.0
2005-04-07 04:15:00,2.26662,2.26723,2.26595,2.26689,663800000.0
2005-04-07 04:30:00,2.2668,2.26725,2.2661,2.2665,676300000.0
2005-04-07 04:45:00,2.26645,2.2672,2.26586,2.26629,636900000.0
2005-04-07 05:00:00,2.26583,2.26694,2.26549,2.26646,608100000.0
2005-04-07 05:15:00,2.26625,2.26684,2.26585,2.26596,786700000.0
2005-04-07 05:30:00,2.26625,2.26683,2.26588,2.26656,667900000.0
2005-04-07 05:45:00,2.26661,2.26704,2.26625,2.2663,551200000.0
2005-04-07 06:00:00,2.26613,2.26664,2.26556,2.26575,638800000.0
2005-04-07 06:15:00,2.26576,2.26618,2.2652,2.26559,768499999.0
2005-04-07 06:30:00,2.26536,2.26611,2.26524,2.26559,680700000.0
2005-04-07 06:45:00,2.26582,2.26598,2.26459,2.26547,617000000.0
2005-04-07 07:00:00,2.26525,2.26604,2.26504,2.26537,663999999.0
2005-04-07 07:15:00,2.26529,2.26566,2.26471,2.26532,736999998.0
2005-04-07 07:30:00,2.26549,2.26598,2.26421,2.26421,622100001.0
2005-04-07 07:45:00,2.26398,2.26421,2.26058,2.26097,714099999.0
2005-04-07 08:00:00,2.26147,2.26276,2.26102,2.2621,788800000.0
2005-04-07 08:15:00,2.26165,2.26372,2.2608,2.26325,713400000.0
2005-04-07 08:30:00,2.26351,2.26375,2.25873,2.25995,713100000.0
2005-04-07 08:45:00,2.25991,2.26045,2.25666,2.258,678400000.0
2005-04-07 09:00:00,2.25795,2.25916,2.2574,2.25847,711100000.0
2005-04-07 09:15:00,2.25836,2.25902,2.25772,2.25887,682700000.0
2005-04-07 09:30:00,2.25846,2.25928,2.25785,2.25828,643000000.0
2005-04-07 09:45:00,2.25822,2.25918,2.25799,2.25883,714000000.0
2005-04-07 10:00:00,2.25886,2.25999,2.25827,2.25984,627799999.0
2005-04-07 10:15:00,2.2598,2.26127,2.25876,2.26126,808400000.0
2005-04-07 10:30:00,2.26004,2.26004,2.25504,2.25595,769900001.0
2005-04-07 10:45:00,2.25619,2.25649,2.25393,2.25481,873800000.0
2005-04-07 11:00:00,2.25476,2.2553,2.25405,2.25464,715300001.0
2005-04-07 11:15:00,2.25481,2.25552,2.25396,2.25397,801100000.0
2005-04-07 11:30:00,2.25402,2.25465,2.25313,2.25446,855000000.0
2005-04-07 11:45:00,2.25459,2.25508,2.25316,2.25342,735899999.0
2005-04-07 12:00:00,2.25341,2.25544,2.25307,2.255,723499999.0
2005-04-07 12:15:00,2.25494,2.25773,2.25414,2.25732,822400000.0
2005-04-07 12:30:00,2.25727,2.25788,2.25621,2.25778,792100000.0
2005-04-07 12:45:00,2.25776,2.25854,2.25666,2.25745,735500000.0
2005-04-07 13:00:00,2.25716,2.25744,2.25462,2.25488,824800001.0
2005-04-07 13:15:00,2.25509,2.25575,2.25355,2.25426,812300000.0
2005-04-07 13:30:00,2.25441,2.25468,2.25263,2.25304,768399998.0
2005-04-07 13:45:00,2.25304,2.25409,2.25232,2.25325,761800000.0
2005-04-07 14:00:00,2.25345,2.25439,2.2532,2.25363,764800000.0
2005-04-07 14:15:00,2.25384,2.2542,2.25267,2.25337,689800000.0
2005-04-07 14:30:00,2.25327,2.25383,2.24979,2.25017,706200000.0
2005-04-07 14:45:00,2.25023,2.25294,2.25004,2.2527,828800001.0
2005-04-07 15:00:00,2.25257,2.25407,2.25177,2.25363,764000000.0
2005-04-07 15:15:00,2.25357,2.2538,2.25137,2.25162,668200000.0
2005-04-07 15:30:00,2.25188,2.25315,2.25128,2.25228,538200000.0
2005-04-07 15:45:00,2.25247,2.25311,2.25146,2.25154,501700001.0
2005-04-07 16:00:00,2.25169,2.25311,2.25094,2.25163,603100001.0
2005-04-07 16:15:00,2.25142,2.25158,2.25011,2.25109,515099999.0
2005-04-07 16:30:00,2.25101,2.25181,2.25041,2.25162,532400001.0
2005-04-07 16:45:00,2.25185,2.25533,2.25112,2.25524,548900000.0
2005-04-07 17:00:00,2.25542,2.25546,2.25402,2.25503,522899999.0
2005-04-07 17:15:00,2.25502,2.25581,2.2545,2.25497,501400000.0
2005-04-07 17:30:00,2.25505,2.25596,2.25419,2.25484,615900001.0
2005-04-07 17:45:00,2.25492,2.25526,2.2537,2.25485,630400000.0
2005-04-07 18:00:00,2.25512,2.2553,2.2532,2.25471,4290699999.0
2005-04-07 18:15:00,2.25479,2.25552,2.25357,2.25455,4118500003.0
2005-04-07 18:30:00,2.25451,2.25581,2.25283,2.2552,2657700001.0
2005-04-07 18:45:00,2.25554,2.25592,2.25434,2.25529,1715000000.0
2005-04-07 19:00:00,2.2554,2.25754,2.25441,2.2557,1585799998.0
2005-04-07 19:15:00,2.25634,2.25953,2.25567,2.25902,1450100002.0
2005-04-07 19:30:00,2.25897,2.26094,2.2587,2.25907,1382400001.0
2005-04-07 19:45:00,2.25906,2.25925,2.25677,2.25775,1120699999.0
2005-04-07 20:00:00,2.25702,2.25871,2.25654,2.25756,1038400001.0
2005-04-07 20:15:00,2.25766,2.2588,2.25597,2.25724,2129400002.0
2005-04-07 20:30:00,2.2574,2.25778,2.25619,2.25648,2144599999.0
2005-04-07 20:45:00,2.25641,2.25728,2.25587,2.25628,2294300001.0
2005-04-07 21:00:00,2.2566,2.25713,2.25572,2.25657,1639999998.0
2005-04-07 21:15:00,2.25631,2.25768,2.2561,2.25707,1729899999.0
2005-04-07 21:30:00,2.2571,2.25743,2.25595,2.25655,1087700000.0
2005-04-07 21:45:00,2.25654,2.25738,2.2558,2.25665,1084900002.0
2005-04-07 22:00:00,2.25655,2.25765,2.25586,2.2568,760700001.0
2005-04-07 22:15:00,2.25632,2.2572,2.25575,2.25694,1024999999.0
2005-04-07 22:30:00,2.2567,2.25751,2.25623,2.25685,863200001.0
2005-04-07 22:45:00,2.25678,2.25731,2.2555,2.2558,810799999.0
2005-04-07 23:00:00,2.25639,2.25671,2.25535,2.25612,583500001.0
2005-04-07 23:15:00,2.25637,2.25744,2.25593,2.25694,527500000.0
2005-04-07 23:30:00,2.2572,2.259,2.25701,2.25865,487899999.0
2005-04-07 23:45:00,2.25847,2.25913,2.25799,2.25852,589000000.0
2005-04-08 00:00:00,2.25823,2.25904,2.25768,2.25898,547700000.0
2005-04-08 00:15:00,2.25906,2.25995,2.25834,2.25922,565700000.0
2005-04-08 00:30:00,2.25935,2.25942,2.25824,2.25855,533999999.0
2005-04-08 00:45:00,2.25859,2.25885,2.25768,2.25851,542000000.0
2005-04-08 01:00:00,2.25863,2.25936,2.25658,2.25873,501600000.0
2005-04-08 01:15:00,2.25886,2.25958,2.25825,2.25846,551000000.0
2005-04-08 01:30:00,2.25843,2.25975,2.25837,2.25905,596000002.0
2005-04-08 01:45:00,2.25912,2.2597,2.25857,2.2593,553200001.0
2005-04-08 02:00:00,2.25939,2.26217,2.25867,2.26112,549200000.0
2005-04-08 02:15:00,2.26171,2.26291,2.26136,2.26176,528700000.0
2005-04-08 02:30:00,2.26168,2.26222,2.26039,2.2607,526599999.0
2005-04-08 02:45:00,2.26099,2.26162,2.26019,2.26103,465600000.0
2005-04-08 03:00:00,2.26106,2.26283,2.2607,2.26265,455000000.0
2005-04-08 03:15:00,2.26248,2.26334,2.26214,2.26284,505700000.0
2005-04-08 03:30:00,2.26296,2.2636,2.26242,2.26242,601100000.0
2005-04-08 03:45:00,2.26292,2.26347,2.26234,2.26274,567600000.0
2005-04-08 04:00:00,2.26263,2.26381,2.26204,2.26356,506000000.0
2005-04-08 04:15:00,2.26349,2.26363,2.26229,2.26317,666999997.0
2005-04-08 04:30:00,2.26309,2.26337,2.26245,2.26317,638400000.0
2005-04-08 04:45:00,2.26336,2.26361,2.26254,2.26339,508700000.0
2005-04-08 05:00:00,2.26345,2.26362,2.26258,2.26301,555200000.0
2005-04-08 05:15:00,2.26266,2.2645,2.26243,2.26345,567099999.0
2005-04-08 05:30:00,2.26419,2.26446,2.26257,2.26305,622300001.0
2005-04-08 05:45:00,2.26301,2.26356,2.26236,2.26274,442799999.0
2005-04-08 06:00:00,2.26321,2.2635,2.2625,2.26309,451600000.0
2005-04-08 06:15:00,2.2632,2.26343,2.26269,2.26294,559000001.0
2005-04-08 06:30:00,2.2632,2.26366,2.26252,2.26317,619500000.0
2005-04-08 06:45:00,2.26304,2.26349,2.26219,2.26268,486100000.0
2005-04-08 07:00:00,2.26249,2.26339,2.26229,2.2628,549700000.0
2005-04-08 07:15:00,2.26319,2.26319,2.26153,2.26199,537300000.0
2005-04-08 07:30:00,2.26188,2.26235,2.26078,2.26129,643399998.0
2005-04-08 07:45:00,2.26116,2.26157,2.26076,2.26119,537999999.0
2005-04-08 08:00:00,2.2613,2.26213,2.26065,2.2612,631800000.0
2005-04-08 08:15:00,2.26119,2.2628,2.26092,2.2613,564900000.0
2005-04-08 08:30:00,2.26116,2.26156,2.26052,2.26118,537400000.0
2005-04-08 08:45:00,2.26095,2.26186,2.26058,2.26186,552300001.0
2005-04-08 09:00:00,2.26169,2.26223,2.26087,2.26219,535400000.0
2005-04-08 09:15:00,2.26183,2.26289,2.26168,2.26263,533200001.0
2005-04-08 09:30:00,2.26235,2.26316,2.26162,2.26185,632300000.0
2005-04-08 09:45:00,2.26156,2.26216,2.25924,2.25924,589700000.0
2005-04-08 10:00:00,2.25925,2.26015,2.2591,2.25947,542300001.0
2005-04-08 10:15:00,2.25955,2.25966,2.2577,2.25809,584100001.0
2005-04-08 10:30:00,2.25796,2.2587,2.2573,2.25788,588100001.0
2005-04-08 10:45:00,2.25746,2.25851,2.25691,2.25749,524000000.0
2005-04-08 11:00:00,2.25737,2.25806,2.25623,2.25672,505300000.0
2005-04-08 11:15:00,2.25654,2.25746,2.25639,2.25722,533000000.0
2005-04-08 11:30:00,2.25723,2.25752,2.25574,2.25654,545199999.0
2005-04-08 11:45:00,2.25621,2.25736,2.25579,2.25668,559700000.0
2005-04-08 12:00:00,2.25705,2.25748,2.25601,2.25675,536900000.0
2005-04-08 12:15:00,2.25671,2.25735,2.25604,2.25684,534800000.0
2005-04-08 12:30:00,2.25649,2.25736,2.25562,2.2558,580600000.0
2005-04-08 12:45:00,2.25568,2.25725,2.25568,2.25608,592299999.0
2005-04-08 13:00:00,2.25581,2.25699,2.25565,2.25645,622000000.0
2005-04-08 13:15:00,2.25644,2.25703,2.25579,2.25641,587000001.0
2005-04-08 13:30:00,2.25656,2.25773,2.25633,2.25748,637299998.0
2005-04-08 13:45:00,2.25731,2.25842,2.25685,2.25816,603100002.0
2005-04-08 14:00:00,2.2585,2.25973,2.2579,2.25967,567400000.0
2005-04-08 14:15:00,2.25979,2.26095,2.25856,2.26064,622300000.0
2005-04-08 14:30:00,2.26073,2.26115,2.25865,2.25998,575300000.0
2005-04-08 14:45:00,2.25992,2.26038,2.25909,2.2597,546100001.0
2005-04-08 15:00:00,2.25987,2.2601,2.25641,2.25747,556199999.0
2005-04-08 15:15:00,2.25755,2.25855,2.25675,2.25828,565700001.0
2005-04-08 15:30:00,2.25827,2.25936,2.25781,2.25902,626900001.0
2005-04-08 15:45:00,2.25915,2.25926,2.25822,2.25865,548300000.0
2005-04-08 16:00:00,2.25857,2.25857,2.25647,2.25709,540000000.0
2005-04-08 16:15:00,2.25718,2.25982,2.25694,2.25954,536200000.0
2005-04-08 16:30:00,2.25971,2.26013,2.25749,2.2578,528699999.0
2005-04-08 16:45:00,2.25743,2.26004,2.25672,2.2599,657200000.0
2005-04-08 17:00:00,2.25991,2.26036,2.25847,2.26026,653099999.0
2005-04-08 17:15:00,2.26043,2.26057,2.25767,2.25904,607900000.0
2005-04-08 17:30:00,2.25903,2.26063,2.2571,2.2571,628600000.0
2005-04-08 17:45:00,2.2569,2.25883,2.25532,2.25591,574800000.0
2005-04-08 18:00:00,2.25555,2.25716,2.25419,2.25608,4357499997.0
2005-04-08 18:15:00,2.25615,2.25807,2.25585,2.2574,4115899994.0
2005-04-08 18:30:00,2.25756,2.2582,2.25498,2.25506,2657999995.0
2005-04-08 18:45:00,2.25503,2.25638,2.25353,2.25447,1605600001.0
2005-04-08 19:00:00,2.25452,2.25662,2.25381,2.25562,1673199997.0
2005-04-08 19:15:00,2.2556,2.25691,2.25523,2.2564,1475400000.0
2005-04-08 19:30:00,2.25645,2.25731,2.25625,2.25707,1375500000.0
2005-04-08 19:45:00,2.25687,2.25709,2.25551,2.25598,1041100000.0
2005-04-08 20:00:00,2.25615,2.25692,2.25548,2.25548,984900000.0
2005-04-08 20:15:00,2.25598,2.25696,2.25552,2.25618,2015099999.0
2005-04-08 20:30:00,2.25638,2.25701,2.25552,2.25641,2268300005.0
2005-04-08 20:45:00,2.25674,2.25782,2.2563,2.25743,2315599998.0
2005-04-08 21:00:00,2.25727,2.25857,2.25691,2.2574,1616300000.0
2005-04-08 21:15:00,2.25737,2.2583,2.25704,2.25711,1842599999.0
2005-04-08 21:30:00,2.25712,2.2582,2.25668,2.25798,1017500000.0
2005-04-08 21:45:00,2.25797,2.25887,2.25762,2.25806,1066800001.0
2005-04-08 22:00:00,2.25791,2.25875,2.25772,2.25843,748700000.0
2005-04-08 22:15:00,2.25827,2.25879,2.25763,2.25835,1003100001.0
2005-04-08 22:30:00,2.2584,2.25844,2.25677,2.25714,877500000.0
2005-04-08 22:45:00,2.25699,2.25789,2.25669,2.257,719400000.0
2005-04-10 23:00:00,2.25653,2.25682,2.25524,2.2566,800899999.0
2005-04-10 23:15:00,2.2564,2.25705,2.25605,2.25614,710300000.0
2005-04-10 23:30:00,2.25614,2.25678,2.25576,2.25595,828100000.0
2005-04-10 23:45:00,2.25603,2.25643,2.25546,2.25622,886300002.0
2005-04-11 00:00:00,2.25628,2.2569,2.25541,2.25601,798399999.0
2005-04-11 00:15:00,2.25592,2.25651,2.25444,2.25537,784600001.0
2005-04-11 00:30:00,2.25539,2.25636,2.2545,2.25454,855300000.0
2005-04-11 00:45:00,2.25487,2.25561,2.25434,2.25509,736199999.0
2005-04-11 01:00:00,2.2551,2.25526,2.25425,2.2547,875400000.0
2005-04-11 01:15:00,2.25448,2.2564,2.25393,2.25578,753100000.0
2005-04-11 01:30:00,2.25557,2.2565,2.25504,2.25588,1026299999.0
2005-04-11 01:45:00,2.25558,2.25599,2.25359,2.25472,956799999.0
2005-04-11 02:00:00,2.25442,2.25575,2.25394,2.25516,557600001.0
2005-04-11 02:15:00,2.25508,2.25611,2.25481,2.25503,568100000.0
2005-04-11 02:30:00,2.25555,2.25622,2.25481,2.25586,463700000.0
2005-04-11 02:45:00,2.25528,2.25659,2.25515,2.25527,596900001.0
2005-04-11 03:00:00,2.25569,2.25624,2.25503,2.2556,604000000.0
2005-04-11 03:15:00,2.25542,2.25637,2.25493,2.25598,550999999.0
2005-04-11 03:30:00,2.25613,2.25626,2.25531,2.25598,561600002.0
2005-04-11 03:45:00,2.25571,2.25666,2.25528,2.25595,531700000.0
2005-04-11 04:00:00,2.25645,2.2565,2.25549,2.25593,670200001.0
2005-04-11 04:15:00,2.25579,2.25646,2.25523,2.25613,588200000.0
2005-04-11 04:30:00,2.25619,2.25636,2.25491,2.25569,561300000.0
2005-04-11 04:45:00,2.25559,2.256,2.25469,2.25578,550299999.0
2005-04-11 05:00:00,2.25569,2.25615,2.25502,2.25527,526200000.0
2005-04-11 05:15:00,2.25515,2.25594,2.2548,2.25546,578100000.0
2005-04-11 05:30:00,2.25584,2.25593,2.25485,2.2555,512599999.0
2005-04-11 05:45:00,2.25488,2.2567,2.25475,2.25553,552399999.0
2005-04-11 06:00:00,2.25547,2.25707,2.25516,2.25617,517000000.0
2005-04-11 06:15:00,2.25591,2.25705,2.25591,2.25663,557100000.0
2005-04-11 06:30:00,2.25647,2.25674,2.25544,2.2566,556000001.0
2005-04-11 06:45:00,2.25648,2.25817,2.25563,2.25655,502599999.0
2005-04-11 07:00:00,2.25669,2.25714,2.25602,2.25642,558500000.0
2005-04-11 07:15:00,2.2564,2.25721,2.25604,2.25662,564200000.0
2005-04-11 07:30:00,2.25658,2.2573,2.25606,2.25708,513499999.0
2005-04-11 07:45:00,2.257,2.25786,2.25667,2.25709,553100000.0
2005-04-11 08:00:00,2.25706,2.25731,2.25513,2.25538,691000000.0
2005-04-11 08:15:00,2.25555,2.25641,2.25505,2.25595,584900000.0
2005-04-11 08:30:00,2.2558,2.25661,2.25554,2.25568,633900000.0
2005-04-11 08:45:00,2.25567,2.2563,2.25481,2.25615,634699999.0
2005-04-11 09:00:00,2.25618,2.25711,2.25579,2.25703,509200000.0
2005-04-11 09:15:00,2.25727,2.25769,2.25653,2.25769,525800001.0
2005-04-11 09:30:00,2.25789,2.25934,2.25724,2.25826,621100000.0
2005-04-11 09:45:00,2.25829,2.25875,2.25685,2.25835,515999999.0
2005-04-11 10:00:00,2.25823,2.25856,2.25462,2.25538,583300000.0
2005-04-11 10:15:00,2.25537,2.2559,2.25458,2.25508,575800001.0
2005-04-11 10:30:00,2.25473,2.2581,2.25473,2.25712,551800000.0
2005-04-11 10:45:00,2.25747,2.25814,2.25675,2.25703,581300000.0
2005-04-11 11:00:00,2.2573,2.25794,2.2568,2.2574,580200001.0
2005-04-11 11:15:00,2.25706,2.25743,2.25582,2.25666,552100000.0
2005-04-11 11:30:00,2.25651,2.25764,2.25582,2.25708,590600001.0
2005-04-11 11:45:00,2.25723,2.25723,2.25476,2.25526,565899999.0
2005-04-11 12:00:00,2.25519,2.25648,2.25467,2.25618,512999999.0
2005-04-11 12:15:00,2.25619,2.25711,2.2557,2.25624,620800000.0
2005-04-11 12:30:00,2.25645,2.25851,2.25595,2.25746,538800000.0
2005-04-11 12:45:00,2.25742,2.25841,2.25631,2.25794,679900001.0
2005-04-11 13:00:00,2.25791,2.25854,2.2572,2.25813,520500000.0
2005-04-11 13:15:00,2.25803,2.25825,2.25521,2.25577,545100000.0
2005-04-11 13:30:00,2.25599,2.2564,2.25515,2.25609,628100000.0
2005-04-11 13:45:00,2.25635,2.25682,2.25569,2.25569,545100000.0
2005-04-11 14:00:00,2.25546,2.25621,2.25506,2.25576,502100000.0
2005-04-11 14:15:00,2.25597,2.25655,2.25539,2.25611,557700000.0
2005-04-11 14:30:00,2.2565,2.25738,2.25561,2.25667,745900000.0
2005-04-11 14:45:00,2.25649,2.25835,2.25594,2.25825,536400001.0
2005-04-11 15:00:00,2.25833,2.25889,2.25734,2.25838,556999999.0
2005-04-11 15:15:00,2.25912,2.25958,2.25807,2.25943,467400000.0
2005-04-11 15:30:00,2.25954,2.25999,2.25886,2.25954,591400000.0
2005-04-11 15:45:00,2.25943,2.2598,2.25823,2.25886,594900000.0
2005-04-11 16:00:00,2.25888,2.25898,2.25683,2.25727,593399999.0
2005-04-11 16:15:00,2.25759,2.25912,2.25732,2.25911,586200001.0
2005-04-11 16:30:00,2.25896,2.25993,2.25823,2.25987,493700000.0
2005-04-11 16:45:00,2.25976,2.25987,2.25766,2.25883,559900000.0
2005-04-11 17:00:00,2.25873,2.26089,2.25873,2.26051,544800000.0
2005-04-11 17:15:00,2.26039,2.26051,2.25786,2.25838,577199999.0
2005-04-11 17:30:00,2.25843,2.25894,2.25687,2.25694,564699999.0
2005-04-11 17:45:00,2.25705,2.25729,2.25571,2.25641,512700001.0
2005-04-11 18:00:00,2.25623,2.25669,2.25381,2.25428,4335600003.0
2005-04-11 18:15:00,2.25432,2.25454,2.25181,2.25362,3957900000.0
2005-04-11 18:30:00,2.25335,2.25363,2.25149,2.25189,2520799999.0
2005-04-11 18:45:00,2.25202,2.253,2.25152,2.25232,1687799999.0
2005-04-11 19:00:00,2.25219,2.25394,2.25177,2.25349,1606700001.0
2005-04-11 19:15:00,2.25342,2.25392,2.25204,2.2527,1417600001.0
2005-04-11 19:30:00,2.25257,2.25302,2.25195,2.25239,1394300000.0
2005-04-11 19:45:00,2.25233,2.25368,2.25183,2.2534,1193299999.0
2005-04-11 20:00:00,2.25323,2.25427,2.2527,2.25399,1101800002.0
2005-04-11 20:15:00,2.25393,2.25488,2.25311,2.25453,2119700000.0
2005-04-11 20:30:00,2.25452,2.25486,2.25367,2.25446,2252099999.0
2005-04-11 20:45:00,2.25464,2.25486,2.2538,2.25456,2386499998.0
2005-04-11 21:00:00,2.25437,2.25722,2.25407,2.25722,1479999999.0
2005-04-11 21:15:00,2.25698,2.25741,2.25638,2.25694,1776699999.0
2005-04-11 21:30:00,2.25695,2.25817,2.25646,2.25683,1097400002.0
2005-04-11 21:45:00,2.25671,2.257,2.25586,2.25677,1071500001.0
2005-04-11 22:00:00,2.25651,2.25691,2.25562,2.25624,793100000.0
2005-04-11 22:15:00,2.25612,2.25664,2.25569,2.256,959000000.0
2005-04-11 22:30:00,2.25623,2.25677,2.25558,2.25612,832799998.0
2005-04-11 22:45:00,2.25578,2.25675,2.2555,2.25654,819499999.0
2005-04-11 23:00:00,2.25669,2.25727,2.25607,2.25647,513800001.0
2005-04-11 23:15:00,2.25638,2.25713,2.25598,2.25652,527800000.0
2005-04-11 23:30:00,2.25643,2.25684,2.25595,2.25606,571400001.0
2005-04-11 23:45:00,2.25614,2.2569,2.25573,2.25668,574699999.0
2005-04-12 00:00:00,2.25664,2.25698,2.25566,2.25627,534700000.0
2005-04-12 00:15:00,2.25624,2.2574,2.25559,2.2561,589300000.0
2005-04-12 00:30:00,2.25608,2.25716,2.25528,2.25665,546300000.0
2005-04-12 00:45:00,2.25657,2.25706,2.2556,2.25673,521100000.0
2005-04-12 01:00:00,2.25639,2.25708,2.25555,2.25675,497100000.0
2005-04-12 01:15:00,2.25641,2.25708,2.25575,2.25698,558100000.0
2005-04-12 01:30:00,2.25701,2.25752,2.2561,2.25613,556000001.0
2005-04-12 01:45:00,2.25626,2.25677,2.25573,2.25644,561600000.0
2005-04-12 02:00:00,2.25667,2.25809,2.25572,2.25636,489799999.0
2005-04-12 02:15:00,2.25663,2.25716,2.25505,2.25505,532800000.0
2005-04-12 02:30:00,2.25533,2.25644,2.25512,2.25628,535100000.0
2005-04-12 02:45:00,2.25544,2.25624,2.25437,2.2547,592900001.0
2005-04-12 03:00:00,2.25463,2.25541,2.25445,2.25484,508999999.0
2005-04-12 03:15:00,2.25459,2.2553,2.25358,2.2544,576500000.0
2005-04-12 03:30:00,2.25422,2.25477,2.25354,2.25429,528200001.0
2005-04-12 03:45:00,2.25442,2.25475,2.25376,2.25473,540600000.0
2005-04-12 04:00:00,2.25447,2.25525,2.25389,2.25466,489400000.0
2005-04-12 04:15:00,2.25443,2.25498,2.25404,2.25471,624700000.0
2005-04-12 04:30:00,2.2544,2.25595,2.254,2.25539,561800001.0
2005-04-12 04:45:00,2.25529,2.25575,2.25452,2.25514,619699999.0
2005-04-12 05:00:00,2.2553,2.25615,2.25458,2.25587,529100000.0
2005-04-12 05:15:00,2.25607,2.25607,2.25438,2.25465,577799999.0
2005-04-12 05:30:00,2.25505,2.25564,2.25433,2.25535,569300000.0
2005-04-12 05:45:00,2.2553,2.25579,2.25427,2.25529,513099999.0
2005-04-12 06:00:00,2.25508,2.2558,2.25488,2.25561,515200000.0
2005-04-12 06:15:00,2.25549,2.25613,2.25486,2.2557,506600000.0
2005-04-12 06:30:00,2.25554,2.25603,2.25504,2.25552,616399998.0
2005-04-12 06:45:00,2.25557,2.25613,2.25504,2.25611,531100000.0
2005-04-12 07:00:00,2.25571,2.256,2.25473,2.25514,577900000.0
2005-04-12 07:15:00,2.25521,2.25649,2.25499,2.2562,585199999.0
2005-04-12 07:30:00,2.25571,2.25667,2.25523,2.25545,485500000.0
2005-04-12 07:45:00,2.25534,2.25626,2.25521,2.25577,548700001.0
2005-04-12 08:00:00,2.25625,2.25727,2.25568,2.25636,540099999.0
2005-04-12 08:15:00,2.25693,2.25718,2.25602,2.25663,575400000.0
2005-04-12 08:30:00,2.2565,2.25709,2.25541,2.2558,585000001.0
2005-04-12 08:45:00,2.2557,2.25646,2.25505,2.25598,627099997.0
2005-04-12 09:00:00,2.25566,2.25645,2.25447,2.2554,583200000.0
2005-04-12 09:15:00,2.25508,2.25604,2.25473,2.25516,598699999.0
2005-04-12 09:30:00,2.25509,2.25687,2.25509,2.2554,632400000.0
2005-04-12 09:45:00,2.25544,2.25631,2.25518,2.25541,614300000.0
2005-04-12 10:00:00,2.2551,2.25592,2.25449,2.25549,528900000.0
2005-04-12 10:15:00,2.25562,2.25576,2.25448,2.25461,590200002.0
2005-04-12 10:30:00,2.25458,2.25562,2.25444,2.25546,556300001.0
2005-04-12 10:45:00,2.25558,2.25575,2.25461,2.25478,605900000.0
2005-04-12 11:00:00,2.25465,2.25685,2.25463,2.25663,552600000.0
2005-04-12 11:15:00,2.25665,2.2579,2.25649,2.25729,617900000.0
2005-04-12 11:30:00,2.25753,2.25774,2.25624,2.25757,619300000.0
2005-04-12 11:45:00,2.25787,2.25887,2.25727,2.25787,601800001.0
2005-04-12 12:00:00,2.2577,2.25919,2.25738,2.25835,550000000.0
2005-04-12 12:15:00,2.25848,2.25894,2.25752,2.25782,628400000.0
2005-04-12 12:30:00,2.25803,2.25883,2.25726,2.25851,547500000.0
2005-04-12 12:45:00,2.25843,2.25941,2.25819,2.25916,574499999.0
2005-04-12 13:00:00,2.25897,2.25953,2.25811,2.25849,609800000.0
2005-04-12 13:15:00,2.25832,2.25927,2.25789,2.25882,545400000.0
2005-04-12 13:30:00,2.25918,2.26007,2.25879,2.25941,624100001.0
2005-04-12 13:45:00,2.25966,2.2601,2.25854,2.25967,557300000.0
2005-04-12 14:00:00,2.25982,2.26102,2.2594,2.25955,676700000.0
2005-04-12 14:15:00,2.2595,2.26082,2.25948,2.26001,589600000.0
2005-04-12 14:30:00,2.25995,2.26306,2.25733,2.2628,662900000.0
2005-04-12 14:45:00,2.26299,2.26693,2.26218,2.266,546000000.0
2005-04-12 15:00:00,2.26635,2.26869,2.26588,2.26692,517200001.0
2005-04-12 15:15:00,2.26732,2.26818,2.26599,2.26679,524700000.0
2005-04-12 15:30:00,2.26657,2.26898,2.26657,2.26727,584299999.0
2005-04-12 15:45:00,2.267,2.26853,2.26698,2.26804,579599999.0
2005-04-12 16:00:00,2.26802,2.26923,2.26725,2.26858,608500001.0
2005-04-12 16:15:00,2.26841,2.26864,2.26713,2.26808,516300000.0
2005-04-12 16:30:00,2.26801,2.26863,2.26712,2.26795,549300001.0
2005-04-12 16:45:00,2.26766,2.26939,2.26766,2.26881,597100001.0
2005-04-12 17:00:00,2.26885,2.26885,2.2663,2.26755,590600000.0
2005-04-12 17:15:00,2.26756,2.26972,2.26729,2.26943,603800001.0
2005-04-12 17:30:00,2.26903,2.27024,2.26772,2.26782,628000000.0
2005-04-12 17:45:00,2.26789,2.26914,2.26712,2.26747,518000000.0
2005-04-12 18:00:00,2.26763,2.26893,2.26692,2.26865,4671799994.0
2005-04-12 18:15:00,2.26849,2.26962,2.26737,2.26796,4150800001.0
2005-04-12 18:30:00,2.26795,2.26844,2.26719,2.26796,2399000003.0
2005-04-12 18:45:00,2.26782,2.26852,2.26691,2.26717,1696900000.0
2005-04-12 19:00:00,2.2668,2.26707,2.26524,2.26587,1582799998.0
2005-04-12 19:15:00,2.2658,2.26779,2.26554,2.26702,1500300002.0
2005-04-12 19:30:00,2.26735,2.26755,2.26633,2.26724,1305500001.0
2005-04-12 19:45:00,2.26723,2.26856,2.2664,2.268,1171500000.0
2005-04-12 20:00:00,2.26815,2.26885,2.26562,2.26714,1091700000.0
2005-04-12 20:15:00,2.2672,2.26741,2.26486,2.26535,2048099999.0
2005-04-12 20:30:00,2.26542,2.26857,2.26508,2.2676,2248499999.0
2005-04-12 20:45:00,2.2672,2.26802,2.26481,2.26551,2326300001.0
2005-04-12 21:00:00,2.26547,2.26688,2.26522,2.26665,1551299997.0
2005-04-12 21:15:00,2.26663,2.26669,2.26552,2.26635,1747100001.0
2005-04-12 21:30:00,2.26642,2.26734,2.26546,2.26693,1094900001.0
2005-04-12 21:45:00,2.2671,2.2678,2.26595,2.26745,1117400000.0
2005-04-12 22:00:00,2.2675,2.268,2.26669,2.26767,909800000.0
2005-04-12 22:15:00,2.26777,2.26819,2.26686,2.26768,965400001.0
2005-04-12 22:30:00,2.2677,2.26839,2.26684,2.26769,760799999.0
2005-04-12 22:45:00,2.2676,2.26825,2.26705,2.26766,751000000.0
2005-04-12 23:00:00,2.26783,2.26817,2.26685,2.26685,543400000.0
2005-04-12 23:15:00,2.26733,2.26828,2.26698,2.2681,504100000.0
2005-04-12 23:30:00,2.26812,2.26858,2.26713,2.26823,567600002.0
2005-04-12 23:45:00,2.26821,2.26911,2.26772,2.2684,502700001.0
2005-04-13 00:00:00,2.26849,2.26899,2.26779,2.26779,562100000.0
2005-04-13 00:15:00,2.26837,2.26904,2.26721,2.26784,547500001.0
2005-04-13 00:30:00,2.26796,2.26852,2.26703,2.26783,489100000.0
2005-04-13 00:45:00,2.26737,2.2684,2.26723,2.2679,512300000.0
2005-04-13 01:00:00,2.26868,2.26868,2.26751,2.26817,513600001.0
2005-04-13 01:15:00,2.26799,2.26861,2.26714,2.2675,565800000.0
2005-04-13 01:30:00,2.26758,2.26844,2.2666,2.26808,582100000.0
2005-04-13 01:45:00,2.26816,2.2687,2.26722,2.26793,561600000.0
2005-04-13 02:00:00,2.2684,2.26844,2.2668,2.26757,644300002.0
2005-04-13 02:15:00,2.26735,2.2678,2.26632,2.26711,610700001.0
2005-04-13 02:30:00,2.26728,2.26826,2.26631,2.26723,578400000.0
2005-04-13 02:45:00,2.2677,2.26809,2.26668,2.26803,478799999.0
2005-04-13 03:00:00,2.26795,2.26848,2.26716,2.26788,558700000.0
2005-04-13 03:15:00,2.26801,2.26959,2.2678,2.26924,564500000.0
2005-04-13 03:30:00,2.26924,2.27027,2.26897,2.26925,579200000.0
2005-04-13 03:45:00,2.26922,2.26949,2.26774,2.26903,537100000.0
2005-04-13 04:00:00,2.26878,2.26895,2.26635,2.2665,521000000.0
2005-04-13 04:15:00,2.26651,2.26728,2.26604,2.26653,662099998.0
2005-04-13 04:30:00,2.26673,2.2675,2.26619,2.26737,609800001.0
2005-04-13 04:45:00,2.26735,2.26773,2.26659,2.26695,609800001.0
2005-04-13 05:00:00,2.26684,2.26823,2.26653,2.26787,599500000.0
2005-04-13 05:15:00,2.26829,2.26856,2.26727,2.26773,605600000.0
2005-04-13 05:30:00,2.26775,2.26884,2.26754,2.26761,611000001.0
2005-04-13 05:45:00,2.26834,2.269,2.26773,2.26854,579599998.0
2005-04-13 06:00:00,2.26847,2.26847,2.26697,2.26758,517599999.0
2005-04-13 06:15:00,2.26747,2.26779,2.26667,2.26714,468000000.0
2005-04-13 06:30:00,2.26732,2.26772,2.26642,2.26719,636300001.0
2005-04-13 06:45:00,2.26683,2.26769,2.26639,2.26702,661099999.0
2005-04-13 07:00:00,2.26666,2.26735,2.26628,2.26709,590699999.0
2005-04-13 07:15:00,2.26729,2.26747,2.26596,2.26728,586200000.0
2005-04-13 07:30:00,2.26678,2.26832,2.26671,2.26791,591100000.0
2005-04-13 07:45:00,2.26731,2.26815,2.2666,2.26782,529600000.0
2005-04-13 08:00:00,2.26793,2.26836,2.26646,2.26702,559600001.0
2005-04-13 08:15:00,2.26691,2.26735,2.2657,2.26623,586699999.0
2005-04-13 08:30:00,2.26601,2.26649,2.26448,2.26479,562100000.0
2005-04-13 08:45:00,2.26466,2.26664,2.26451,2.26622,596300001.0
2005-04-13 09:00:00,2.26613,2.2665,2.26454,2.26492,615099999.0
2005-04-13 09:15:00,2.26502,2.26564,2.26456,2.26485,584900000.0
2005-04-13 09:30:00,2.26479,2.26513,2.26354,2.2645,486100000.0
2005-04-13 09:45:00,2.26478,2.26509,2.26325,2.26342,563700000.0
2005-04-13 10:00:00,2.26303,2.26456,2.26292,2.26446,568700000.0
2005-04-13 10:15:00,2.26452,2.26476,2.26378,2.26403,631700000.0
2005-04-13 10:30:00,2.26357,2.26539,2.26267,2.26535,607000000.0
2005-04-13 10:45:00,2.26521,2.26615,2.26443,2.26546,565400000.0
2005-04-13 11:00:00,2.26516,2.26565,2.26415,2.265,599700000.0
2005-04-13 11:15:00,2.26496,2.26552,2.26448,2.26492,563700001.0
2005-04-13 11:30:00,2.26472,2.26542,2.26428,2.26498,561700000.0
2005-04-13 11:45:00,2.26498,2.26515,2.26352,2.26387,654300000.0
2005-04-13 12:00:00,2.26347,2.26463,2.26315,2.26402,474000000.0
2005-04-13 12:15:00,2.26366,2.26477,2.26303,2.2637,640100000.0
2005-04-13 12:30:00,2.26375,2.26443,2.26332,2.26404,536900001.0
2005-04-13 12:45:00,2.26381,2.2651,2.26361,2.265,576300000.0
2005-04-13 13:00:00,2.2646,2.26707,2.26446,2.26676,503200000.0
2005-04-13 13:15:00,2.26692,2.26748,2.26591,2.26647,510699999.0
2005-04-13 13:30:00,2.26627,2.26735,2.26572,2.26673,647999998.0
2005-04-13 13:45:00,2.26714,2.26759,2.26621,2.26746,593599999.0
2005-04-13 14:00:00,2.26758,2.26856,2.26693,2.26783,617699999.0
2005-04-13 14:15:00,2.26729,2.26949,2.2672,2.26915,577799999.0
2005-04-13 14:30:00,2.26965,2.27005,2.26741,2.26932,585700000.0
2005-04-13 14:45:00,2.26952,2.27402,2.26898,2.27393,600500000.0
2005-04-13 15:00:00,2.2737,2.27687,2.27351,2.27411,564800002.0
2005-04-13 15:15:00,2.27413,2.27661,2.27379,2.27573,561200000.0
2005-04-13 15:30:00,2.27617,2.27885,2.27608,2.27758,614700000.0
2005-04-13 15:45:00,2.27785,2.27794,2.27614,2.27645,574600000.0
2005-04-13 16:00:00,2.27652,2.2766,2.27408,2.27493,603200000.0
2005-04-13 16:15:00,2.27455,2.27507,2.27386,2.27437,556900000.0
2005-04-13 16:30:00,2.27439,2.27497,2.2736,2.27469,594200000.0
2005-04-13 16:45:00,2.27452,2.27554,2.27422,2.27447,658700000.0
2005-04-13 17:00:00,2.27458,2.27636,2.27366,2.27392,550000000.0
2005-04-13 17:15:00,2.27398,2.27437,2.27114,2.27148,547500000.0
2005-04-13 17:30:00,2.27185,2.27225,2.26958,2.2701,491899999.0
2005-04-13 17:45:00,2.27003,2.27148,2.26888,2.27124,530600000.0
2005-04-13 18:00:00,2.27137,2.27263,2.27049,2.27228,4633299999.0
2005-04-13 18:15:00,2.27246,2.27292,2.27155,2.27245,3985500000.0
2005-04-13 18:30:00,2.27246,2.27308,2.27112,2.27171,2657299998.0
2005-04-13 18:45:00,2.2719,2.27256,2.27143,2.27166,1634399999.0
2005-04-13 19:00:00,2.27177,2.27286,2.27065,2.27237,1504099999.0
2005-04-13 19:15:00,2.27225,2.27293,2.27168,2.27258,1422100001.0
2005-04-13 19:30:00,2.2726,2.27378,2.27134,2.27282,1365399998.0
2005-04-13 19:45:00,2.27244,2.27333,2.27187,2.27256,1183800000.0
2005-04-13 20:00:00,2.27253,2.27367,2.27212,2.2726,1077400003.0
2005-04-13 20:15:00,2.27252,2.27406,2.27236,2.27369,1914500002.0
2005-04-13 20:30:00,2.27364,2.27446,2.27313,2.27411,2250199999.0
2005-04-13 20:45:00,2.27411,2.2744,2.27237,2.27297,2413900000.0
2005-04-13 21:00:00,2.27286,2.27379,2.2723,2.27267,1590399997.0
2005-04-13 21:15:00,2.27257,2.27339,2.27225,2.2728,1775800001.0
2005-04-13 21:30:00,2.27255,2.27359,2.27219,2.27266,1127899999.0
2005-04-13 21:45:00,2.27293,2.27361,2.27199,2.27251,1072400001.0
2005-04-13 22:00:00,2.27234,2.27291,2.27169,2.27237,800600000.0
2005-04-13 22:15:00,2.27222,2.27281,2.27145,2.272,1049699998.0
2005-04-13 22:30:00,2.27219,2.2729,2.27175,2.27241,904899998.0
2005-04-13 22:45:00,2.27237,2.27283,2.27171,2.27249,766900000.0
2005-04-13 23:00:00,2.27258,2.27292,2.27177,2.27245,481200000.0
2005-04-13 23:15:00,2.27225,2.27248,2.2712,2.2718,558700000.0
2005-04-13 23:30:00,2.27163,2.27265,2.27121,2.27208,601700000.0
2005-04-13 23:45:00,2.27205,2.27246,2.27128,2.27192,576000000.0
2005-04-14 00:00:00,2.27153,2.27292,2.27118,2.27173,604199999.0
2005-04-14 00:15:00,2.2723,2.27285,2.27181,2.27224,571900001.0
2005-04-14 00:30:00,2.27251,2.2734,2.27217,2.27266,561699998.0
2005-04-14 00:45:00,2.27275,2.27345,2.27204,2.27282,504600000.0
2005-04-14 01:00:00,2.27305,2.27313,2.27219,2.27228,568400001.0
2005-04-14 01:15:00,2.27259,2.27335,2.27191,2.27249,516500000.0
2005-04-14 01:30:00,2.2727,2.2735,2.27258,2.27301,530000000.0
2005-04-14 01:45:00,2.27303,2.27371,2.2726,2.27299,583900000.0
2005-04-14 02:00:00,2.2733,2.27401,2.27265,2.27352,560600000.0
2005-04-14 02:15:00,2.27328,2.27358,2.27132,2.27244,615400000.0
2005-04-14 02:30:00,2.27275,2.27377,2.27222,2.27364,537900000.0
2005-04-14 02:45:00,2.27366,2.27384,2.27233,2.27323,484800000.0
2005-04-14 03:00:00,2.27277,2.27371,2.2717,2.27333,470000000.0
2005-04-14 03:15:00,2.27299,2.27358,2.27179,2.27262,638500000.0
2005-04-14 03:30:00,2.27258,2.27423,2.27243,2.27417,656200004.0
2005-04-14 03:45:00,2.27387,2.27479,2.27296,2.27401,683400002.0
2005-04-14 04:00:00,2.27459,2.27559,2.27419,2.27497,547100000.0
2005-04-14 04:15:00,2.2749,2.27507,2.27299,2.27374,557400000.0
2005-04-14 04:30:00,2.2737,2.27406,2.2729,2.27373,604099999.0
2005-04-14 04:45:00,2.27376,2.27442,2.27307,2.27363,521600000.0
2005-04-14 05:00:00,2.27387,2.27445,2.27346,2.27355,559400000.0
2005-04-14 05:15:00,2.2739,2.27479,2.27315,2.27476,648599999.0
2005-04-14 05:30:00,2.27437,2.2749,2.27347,2.27404,537700000.0
2005-04-14 05:45:00,2.27412,2.27465,2.27347,2.27396,548900000.0
2005-04-14 06:00:00,2.27441,2.27503,2.27364,2.27449,592200001.0
2005-04-14 06:15:00,2.27475,2.27602,2.27444,2.27536,544599999.0
2005-04-14 06:30:00,2.27541,2.276,2.27455,2.27493,507100001.0
2005-04-14 06:45:00,2.27458,2.27562,2.27435,2.27517,558000000.0
2005-04-14 07:00:00,2.27496,2.27587,2.27445,2.27519,484500000.0
2005-04-14 07:15:00,2.27523,2.27644,2.27472,2.27495,534199999.0
2005-04-14 07:30:00,2.27512,2.27576,2.27466,2.27523,512700000.0
2005-04-14 07:45:00,2.27524,2.27584,2.27459,2.27465,529900001.0
2005-04-14 08:00:00,2.27516,2.27664,2.27475,2.27492,563900000.0
2005-04-14 08:15:00,2.27505,2.27565,2.27465,2.27495,584300001.0
2005-04-14 08:30:00,2.27497,2.27666,2.27375,2.27649,579299999.0
2005-04-14 08:45:00,2.27651,2.27723,2.27559,2.27659,570999999.0
2005-04-14 09:00:00,2.27626,2.27684,2.27514,2.27573,475699999.0
2005-04-14 09:15:00,2.27536,2.27649,2.27464,2.27495,548300000.0
2005-04-14 09:30:00,2.2748,2.27627,2.2748,2.27592,585100000.0
2005-04-14 09:45:00,2.27558,2.27614,2.27515,2.27535,532800000.0
2005-04-14 10:00:00,2.27536,2.27585,2.27459,2.27477,609399999.0
2005-04-14 10:15:00,2.27487,2.27503,2.2739,2.27447,612600000.0
2005-04-14 10:30:00,2.27416,2.27539,2.27403,2.27519,604800001.0
2005-04-14 10:45:00,2.27538,2.27685,2.27475,2.27685,582400001.0
2005-04-14 11:00:00,2.27681,2.27835,2.27582,2.2764,604200001.0
2005-04-14 11:15:00,2.27639,2.27675,2.27404,2.27493,590100000.0
2005-04-14 11:30:00,2.27498,2.28037,2.27485,2.27846,598699999.0
2005-04-14 11:45:00,2.2785,2.28119,2.27784,2.27972,559900000.0
2005-04-14 12:00:00,2.27953,2.28034,2.27883,2.27992,506300000.0
2005-04-14 12:15:00,2.27993,2.28204,2.27983,2.28192,555800000.0
2005-04-14 12:30:00,2.28196,2.28301,2.28124,2.28221,642899999.0
2005-04-14 12:45:00,2.28208,2.28265,2.28037,2.28182,621200000.0
2005-04-14 13:00:00,2.28187,2.28188,2.2799,2.28074,584099999.0
2005-04-14 13:15:00,2.28051,2.28236,2.28048,2.28108,586600000.0
2005-04-14 13:30:00,2.28112,2.28134,2.2801,2.28084,591899999.0
2005-04-14 13:45:00,2.28087,2.28174,2.28029,2.28161,537499998.0
2005-04-14 14:00:00,2.28136,2.282,2.28073,2.2816,592900000.0
2005-04-14 14:15:00,2.28153,2.28242,2.28063,2.28132,619400001.0
2005-04-14 14:30:00,2.28152,2.28245,2.2803,2.28107,536800001.0
2005-04-14 14:45:00,2.28072,2.28377,2.28061,2.2835,540100000.0
2005-04-14 15:00:00,2.28345,2.28357,2.28197,2.2821,566000000.0
2005-04-14 15:15:00,2.28193,2.28355,2.28174,2.28274,544099998.0
2005-04-14 15:30:00,2.28259,2.2836,2.2821,2.28342,542500000.0
2005-04-14 15:45:00,2.28343,2.28645,2.28335,2.28619,567800001.0
2005-04-14 16:00:00,2.28615,2.28783,2.28489,2.28537,572200001.0
2005-04-14 16:15:00,2.28535,2.28718,2.28519,2.28631,472600000.0
2005-04-14 16:30:00,2.28616,2.2865,2.28283,2.2836,566400000.0
2005-04-14 16:45:00,2.2839,2.28431,2.2819,2.28425,588199998.0
2005-04-14 17:00:00,2.28485,2.28492,2.28305,2.28389,664400001.0
2005-04-14 17:15:00,2.28418,2.28575,2.28268,2.28289,556300000.0
2005-04-14 17:30:00,2.28299,2.2851,2.28298,2.284,522100000.0
2005-04-14 17:45:00,2.28388,2.28436,2.28174,2.28174,621200000.0
2005-04-14 18:00:00,2.28184,2.28288,2.28129,2.28248,4389400000.0
2005-04-14 18:15:00,2.28239,2.28316,2.28089,2.28167,4140999998.0
2005-04-14 18:30:00,2.282,2.28403,2.28133,2.2836,2554700000.0
2005-04-14 18:45:00,2.28392,2.28407,2.28202,2.28241,1560200001.0
2005-04-14 19:00:00,2.28231,2.28392,2.2817,2.28352,1549200002.0
2005-04-14 19:15:00,2.28337,2.28396,2.28132,2.28231,1456699998.0
2005-04-14 19:30:00,2.28223,2.28254,2.28056,2.28181,1379100003.0
2005-04-14 19:45:00,2.28173,2.28245,2.28127,2.28143,1108700000.0
2005-04-14 20:00:00,2.28191,2.28256,2.28117,2.28166,1099700000.0
2005-04-14 20:15:00,2.28163,2.28237,2.28137,2.28198,1956899999.0
2005-04-14 20:30:00,2.28177,2.28378,2.2816,2.28328,2272999999.0
2005-04-14 20:45:00,2.28335,2.28511,2.2804,2.2811,2474099996.0
2005-04-14 21:00:00,2.28115,2.28198,2.28012,2.28137,1644600000.0
2005-04-14 21:15:00,2.28142,2.28197,2.28075,2.28162,1687199999.0
2005-04-14 21:30:00,2.28178,2.28303,2.28099,2.28187,1030600000.0
2005-04-14 21:45:00,2.28196,2.28273,2.28159,2.28255,1095699999.0
2005-04-14 22:00:00,2.28244,2.28283,2.28181,2.2819,750600001.0
2005-04-14 22:15:00,2.28223,2.28354,2.28175,2.28325,929800001.0
2005-04-14 22:30:00,2.28321,2.28354,2.28159,2.28246,857900000.0
2005-04-14 22:45:00,2.28247,2.28384,2.28228,2.28356,862400000.0
2005-04-14 23:00:00,2.2837,2.28399,2.28236,2.28254,458300000.0
2005-04-14 23:15:00,2.28282,2.28352,2.28224,2.283,568700001.0
2005-04-14 23:30:00,2.28299,2.28476,2.28196,2.28405,613500001.0
2005-04-14 23:45:00,2.28384,2.28419,2.28273,2.28375,580800001.0
2005-04-15 00:00:00,2.28368,2.28429,2.28304,2.28357,532200001.0
2005-04-15 00:15:00,2.28401,2.28539,2.28354,2.28482,543900000.0
2005-04-15 00:30:00,2.28493,2.28524,2.2837,2.28426,526600000.0
2005-04-15 00:45:00,2.28423,2.28484,2.2837,2.28439,529600000.0
2005-04-15 01:00:00,2.28438,2.28446,2.28156,2.2831,539700000.0
2005-04-15 01:15:00,2.2831,2.28391,2.28255,2.28349,582800001.0
2005-04-15 01:30:00,2.28395,2.28405,2.28241,2.28295,535100000.0
2005-04-15 01:45:00,2.2828,2.2834,2.2817,2.28208,527000000.0
2005-04-15 02:00:00,2.28207,2.28241,2.28101,2.2817,807900000.0
2005-04-15 02:15:00,2.28222,2.28294,2.28139,2.28177,841400000.0
2005-04-15 02:30:00,2.2818,2.28278,2.28158,2.2824,837400001.0
2005-04-15 02:45:00,2.28247,2.28324,2.28175,2.28255,929800000.0
2005-04-15 03:00:00,2.28229,2.28333,2.28177,2.28286,757500001.0
2005-04-15 03:15:00,2.28286,2.2832,2.28212,2.28293,789200001.0
2005-04-15 03:30:00,2.28319,2.28325,2.2813,2.28171,703300000.0
2005-04-15 03:45:00,2.28196,2.28267,2.28138,2.28229,765400000.0
2005-04-15 04:00:00,2.28237,2.28373,2.28147,2.28315,814100000.0
2005-04-15 04:15:00,2.28301,2.28352,2.28186,2.28268,788099998.0
2005-04-15 04:30:00,2.28269,2.28329,2.28187,2.28235,627400000.0
2005-04-15 04:45:00,2.28251,2.28373,2.28208,2.28365,693300000.0
2005-04-15 05:00:00,2.28345,2.28395,2.28266,2.28302,604900000.0
2005-04-15 05:15:00,2.28277,2.28354,2.28217,2.2832,908999999.0
2005-04-15 05:30:00,2.28359,2.28359,2.2817,2.28298,722800000.0
2005-04-15 05:45:00,2.28276,2.28356,2.28215,2.28282,842300001.0
2005-04-15 06:00:00,2.28268,2.28384,2.28252,2.28351,873199999.0
2005-04-15 06:15:00,2.28323,2.28576,2.2831,2.28492,844600001.0
2005-04-15 06:30:00,2.28504,2.28534,2.283,2.28352,867800000.0
2005-04-15 06:45:00,2.28337,2.28456,2.28305,2.28432,795499999.0
2005-04-15 07:00:00,2.284,2.28422,2.28246,2.28299,704000000.0
2005-04-15 07:15:00,2.28308,2.28369,2.28199,2.28283,829300000.0
2005-04-15 07:30:00,2.2827,2.28294,2.28194,2.28219,694800001.0
2005-04-15 07:45:00,2.28185,2.28228,2.28102,2.2813,830100000.0
2005-04-15 08:00:00,2.28134,2.28247,2.28098,2.28185,836200001.0
2005-04-15 08:15:00,2.28189,2.28305,2.28025,2.28116,808000000.0
2005-04-15 08:30:00,2.28105,2.28157,2.27973,2.28139,823900000.0
2005-04-15 08:45:00,2.28135,2.28171,2.27978,2.2802,871899999.0
2005-04-15 09:00:00,2.28012,2.28043,2.27739,2.2789,824299998.0
2005-04-15 09:15:00,2.27885,2.28107,2.27859,2.27909,857800000.0
2005-04-15 09:30:00,2.27905,2.28006,2.27809,2.27852,788600000.0
2005-04-15 09:45:00,2.27841,2.27897,2.27727,2.27752,991200000.0
2005-04-15 10:00:00,2.27764,2.27772,2.27481,2.27705,885700000.0
2005-04-15 10:15:00,2.27717,2.27826,2.27636,2.27705,930200000.0
2005-04-15 10:30:00,2.27704,2.27947,2.27622,2.27846,854100000.0
2005-04-15 10:45:00,2.27853,2.27927,2.27614,2.27647,861400000.0
2005-04-15 11:00:00,2.27593,2.27762,2.2754,2.27586,902200000.0
2005-04-15 11:15:00,2.27592,2.27691,2.27556,2.27604,1039999999.0
2005-04-15 11:30:00,2.27622,2.27772,2.27591,2.27712,1044300001.0
2005-04-15 11:45:00,2.27712,2.27791,2.27602,2.27726,958900000.0
2005-04-15 12:00:00,2.27734,2.27792,2.27653,2.27752,971500000.0
2005-04-15 12:15:00,2.27734,2.27836,2.27649,2.2775,1023600001.0
2005-04-15 12:30:00,2.27764,2.27855,2.27686,2.27758,941600000.0
2005-04-15 12:45:00,2.27773,2.2795,2.27705,2.27915,944000001.0
2005-04-15 13:00:00,2.27955,2.28018,2.27777,2.27823,929300000.0
2005-04-15 13:15:00,2.27821,2.27851,2.27729,2.27798,716000000.0
2005-04-15 13:30:00,2.27802,2.27864,2.27688,2.27816,956199999.0
2005-04-15 13:45:00,2.27843,2.27865,2.27535,2.2757,939499999.0
2005-04-15 14:00:00,2.27563,2.27793,2.27512,2.27669,920699999.0
2005-04-15 14:15:00,2.27665,2.27713,2.27554,2.27686,879600000.0
2005-04-15 14:30:00,2.27674,2.27727,2.27378,2.27644,896300000.0
2005-04-15 14:45:00,2.27627,2.2765,2.27469,2.27571,934600001.0
2005-04-15 15:00:00,2.2765,2.2781,2.27427,2.27723,893699999.0
2005-04-15 15:15:00,2.27743,2.27907,2.27672,2.27843,832999998.0
2005-04-15 15:30:00,2.27835,2.27873,2.27537,2.27608,616800000.0
2005-04-15 15:45:00,2.27591,2.27934,2.27522,2.27734,560799999.0
2005-04-15 16:00:00,2.27701,2.27888,2.27675,2.27842,594100000.0
2005-04-15 16:15:00,2.27809,2.27914,2.27533,2.27546,582100000.0
2005-04-15 16:30:00,2.27508,2.27654,2.27492,2.27595,559700000.0
2005-04-15 16:45:00,2.27617,2.27665,2.27192,2.27206,561299999.0
2005-04-15 17:00:00,2.27238,2.27397,2.27156,2.27229,551800000.0
2005-04-15 17:15:00,2.27151,2.27237,2.27014,2.2713,572300001.0
2005-04-15 17:30:00,2.27131,2.27209,2.27075,2.27138,589600001.0
2005-04-15 17:45:00,2.27127,2.27295,2.27087,2.27284,630899999.0
2005-04-15 18:00:00,2.27282,2.27461,2.2718,2.2739,4314800002.0
2005-04-15 18:15:00,2.27354,2.27491,2.27215,2.27436,4045099999.0
2005-04-15 18:30:00,2.27443,2.27484,2.27329,2.27358,2602600004.0
2005-04-15 18:45:00,2.27384,2.27429,2.27185,2.27218,1668899998.0
2005-04-15 19:00:00,2.27217,2.2733,2.27141,2.27204,1455300000.0
2005-04-15 19:15:00,2.2719,2.27226,2.27121,2.27178,1689100000.0
2005-04-15 19:30:00,2.27194,2.27283,2.2714,2.27196,1338300001.0
2005-04-15 19:45:00,2.27233,2.27345,2.27191,2.27203,1102000001.0
2005-04-15 20:00:00,2.27263,2.27299,2.27115,2.2714,974499999.0
2005-04-15 20:15:00,2.27201,2.27252,2.27099,2.27185,2031500001.0
2005-04-15 20:30:00,2.27173,2.2745,2.27118,2.2735,2334899999.0
2005-04-15 20:45:00,2.2736,2.27393,2.27235,2.27235,2459499999.0
2005-04-15 21:00:00,2.27244,2.27282,2.2717,2.27251,1589300002.0
2005-04-15 21:15:00,2.27229,2.27287,2.27162,2.272,1702200000.0
2005-04-15 21:30:00,2.27205,2.27227,2.27093,2.27139,1118100001.0
2005-04-15 21:45:00,2.27143,2.27186,2.27072,2.27088,1054100000.0
2005-04-15 22:00:00,2.2709,2.27111,2.27012,2.27069,751399998.0
2005-04-15 22:15:00,2.27069,2.27116,2.26946,2.27012,971900000.0
2005-04-15 22:30:00,2.26981,2.27073,2.26916,2.26948,847700001.0
2005-04-15 22:45:00,2.26937,2.27034,2.26841,2.2703,688600000.0
2005-04-17 23:00:00,2.27141,2.27269,2.27141,2.27204,821899999.0
2005-04-17 23:15:00,2.27205,2.27272,2.27176,2.27212,769200000.0
2005-04-17 23:30:00,2.27224,2.27261,2.27149,2.27257,875899999.0
2005-04-17 23:45:00,2.27252,2.27309,2.27208,2.27248,875499999.0
2005-04-18 00:00:00,2.27246,2.27303,2.27143,2.27225,999600000.0
2005-04-18 00:15:00,2.27221,2.27406,2.2718,2.27365,982599998.0
2005-04-18 00:30:00,2.2737,2.274,2.27256,2.27355,889000000.0
2005-04-18 00:45:00,2.27335,2.27378,2.2722,2.27267,927100000.0
2005-04-18 01:00:00,2.27308,2.27403,2.27225,2.27373,941800001.0
2005-04-18 01:15:00,2.27352,2.2739,2.27271,2.273,781100000.0
2005-04-18 01:30:00,2.27303,2.27369,2.27198,2.27308,950399998.0
2005-04-18 01:45:00,2.27294,2.2734,2.27166,2.27193,858199998.0
2005-04-18 02:00:00,2.27165,2.27311,2.27165,2.27227,591100001.0
2005-04-18 02:15:00,2.27275,2.27339,2.27085,2.27085,584600000.0
2005-04-18 02:30:00,2.27163,2.27421,2.27163,2.27342,567400001.0
2005-04-18 02:45:00,2.27318,2.27432,2.27273,2.27344,559000001.0
2005-04-18 03:00:00,2.27338,2.27482,2.27336,2.27451,544200000.0
2005-04-18 03:15:00,2.27451,2.27502,2.27348,2.27385,553200000.0
2005-04-18 03:30:00,2.27373,2.27414,2.27238,2.27316,499100000.0
2005-04-18 03:45:00,2.27279,2.27364,2.27203,2.27263,553300000.0
2005-04-18 04:00:00,2.27295,2.27303,2.27166,2.2725,674400000.0
2005-04-18 04:15:00,2.27212,2.2727,2.27157,2.27217,638099999.0
2005-04-18 04:30:00,2.27223,2.27242,2.2707,2.27166,527300000.0
2005-04-18 04:45:00,2.27133,2.27263,2.27119,2.27205,557100001.0
2005-04-18 05:00:00,2.27212,2.27232,2.27077,2.27185,532500001.0
2005-04-18 05:15:00,2.27196,2.27318,2.2713,2.27248,500300000.0
2005-04-18 05:30:00,2.27264,2.27293,2.27143,2.2718,556700000.0
2005-04-18 05:45:00,2.27207,2.27213,2.27113,2.27177,599499999.0
2005-04-18 06:00:00,2.27141,2.27197,2.27041,2.27125,544000000.0
2005-04-18 06:15:00,2.27148,2.27214,2.27048,2.2711,570400001.0
2005-04-18 06:30:00,2.27089,2.27135,2.27034,2.27112,602700000.0
2005-04-18 06:45:00,2.27048,2.2719,2.27038,2.2714,606800001.0
2005-04-18 07:00:00,2.2713,2.27193,2.27042,2.27121,510400000.0
2005-04-18 07:15:00,2.27113,2.27129,2.27017,2.27078,569200001.0
2005-04-18 07:30:00,2.27105,2.27205,2.27025,2.27166,625500001.0
2005-04-18 07:45:00,2.27187,2.27226,2.27123,2.27209,556200001.0
2005-04-18 08:00:00,2.27173,2.27219,2.27036,2.27147,532499999.0
2005-04-18 08:15:00,2.27175,2.27175,2.26808,2.26823,507600000.0
2005-04-18 08:30:00,2.26827,2.26918,2.26677,2.26689,621200001.0
2005-04-18 08:45:00,2.26712,2.26743,2.26304,2.26366,578500000.0
2005-04-18 09:00:00,2.26366,2.26407,2.26153,2.26268,532400001.0
2005-04-18 09:15:00,2.26273,2.26356,2.26123,2.26158,504300000.0
2005-04-18 09:30:00,2.26187,2.26305,2.2605,2.2606,534900000.0
2005-04-18 09:45:00,2.26021,2.26105,2.25823,2.26061,606400000.0
2005-04-18 10:00:00,2.26067,2.26227,2.26025,2.26142,521700000.0
2005-04-18 10:15:00,2.26138,2.26264,2.26118,2.26153,548500001.0
2005-04-18 10:30:00,2.26163,2.26339,2.26078,2.26155,596300000.0
2005-04-18 10:45:00,2.26181,2.26441,2.26144,2.26371,574300000.0
2005-04-18 11:00:00,2.26363,2.26433,2.26255,2.26428,639300000.0
2005-04-18 11:15:00,2.26459,2.2656,2.2636,2.26481,530300000.0
2005-04-18 11:30:00,2.26511,2.26553,2.26396,2.26454,548900000.0
2005-04-18 11:45:00,2.26444,2.26522,2.26347,2.26414,628099999.0
2005-04-18 12:00:00,2.26397,2.26453,2.26308,2.26349,578999999.0
2005-04-18 12:15:00,2.26336,2.26422,2.26312,2.26407,625799999.0
2005-04-18 12:30:00,2.26407,2.26564,2.26391,2.26504,606800000.0
2005-04-18 12:45:00,2.26511,2.26534,2.26208,2.26234,595300001.0
2005-04-18 13:00:00,2.26208,2.26328,2.26072,2.26116,550799999.0
2005-04-18 13:15:00,2.26111,2.26411,2.26108,2.26386,587199999.0
2005-04-18 13:30:00,2.264,2.26483,2.26318,2.26407,620399999.0
2005-04-18 13:45:00,2.26426,2.26515,2.26304,2.26511,555500001.0
2005-04-18 14:00:00,2.2651,2.2651,2.26363,2.2644,602400001.0
2005-04-18 14:15:00,2.26447,2.26464,2.26268,2.26328,567500000.0
2005-04-18 14:30:00,2.2635,2.26501,2.26319,2.26464,548900001.0
2005-04-18 14:45:00,2.26388,2.26479,2.26292,2.26308,609400000.0
2005-04-18 15:00:00,2.26341,2.26387,2.2602,2.26106,476700000.0
2005-04-18 15:15:00,2.26109,2.26283,2.26011,2.26233,590700000.0
2005-04-18 15:30:00,2.26209,2.26353,2.26115,2.26179,573700000.0
2005-04-18 15:45:00,2.26155,2.26355,2.26066,2.26337,571800000.0
2005-04-18 16:00:00,2.26334,2.26372,2.26217,2.26338,597100000.0
2005-04-18 16:15:00,2.26327,2.26352,2.26046,2.2605,492000000.0
2005-04-18 16:30:00,2.26035,2.26111,2.25814,2.26077,505900000.0
2005-04-18 16:45:00,2.26065,2.26182,2.25972,2.26121,541400000.0
2005-04-18 17:00:00,2.2613,2.26235,2.26047,2.26185,523800000.0
2005-04-18 17:15:00,2.26201,2.2622,2.25916,2.25991,632999999.0
2005-04-18 17:30:00,2.26037,2.26086,2.25828,2.25872,566800001.0
2005-04-18 17:45:00,2.2587,2.25884,2.2575,2.25844,491200000.0
2005-04-18 18:00:00,2.25862,2.2589,2.25762,2.25808,4514200001.0
2005-04-18 18:15:00,2.25795,2.25889,2.2572,2.25825,3852400002.0
2005-04-18 18:30:00,2.25806,2.25914,2.25742,2.25773,2632899997.0
2005-04-18 18:45:00,2.25749,2.25792,2.25639,2.25757,1692400001.0
2005-04-18 19:00:00,2.2574,2.25943,2.2573,2.25873,1607400001.0
2005-04-18 19:15:00,2.2588,2.26004,2.25722,2.2586,1491700000.0
2005-04-18 19:30:00,2.25909,2.25979,2.258,2.25839,1386500002.0
2005-04-18 19:45:00,2.25871,2.25931,2.25779,2.25797,1134300000.0
2005-04-18 20:00:00,2.25831,2.25947,2.25806,2.2588,1017299998.0
2005-04-18 20:15:00,2.25856,2.2595,2.25812,2.25921,1987000000.0
2005-04-18 20:30:00,2.25909,2.26048,2.25874,2.25991,2249499999.0
2005-04-18 20:45:00,2.26002,2.26134,2.25955,2.2607,2385300000.0
2005-04-18 21:00:00,2.26055,2.26181,2.26013,2.2611,1605800000.0
2005-04-18 21:15:00,2.26105,2.26223,2.26042,2.26189,1838299999.0
2005-04-18 21:30:00,2.2616,2.26228,2.26075,2.26148,1156399999.0
2005-04-18 21:45:00,2.26178,2.26221,2.26071,2.26101,1043900000.0
2005-04-18 22:00:00,2.2612,2.2613,2.26014,2.26067,745900000.0
2005-04-18 22:15:00,2.26087,2.26149,2.26,2.26065,1050500000.0
2005-04-18 22:30:00,2.26054,2.26177,2.26026,2.2614,862700001.0
2005-04-18 22:45:00,2.26147,2.26195,2.26023,2.26037,759099999.0
2005-04-18 23:00:00,2.26025,2.26368,2.26022,2.26201,495100000.0
2005-04-18 23:15:00,2.262,2.262,2.26041,2.26111,480600000.0
2005-04-18 23:30:00,2.26092,2.26121,2.26,2.26039,568900000.0
2005-04-18 23:45:00,2.26102,2.26131,2.25958,2.26003,498100000.0
2005-04-19 00:00:00,2.26007,2.26068,2.25968,2.26029,468500000.0
2005-04-19 00:15:00,2.26018,2.26116,2.25943,2.26046,533900001.0
2005-04-19 00:30:00,2.26091,2.26136,2.26011,2.26132,515999999.0
2005-04-19 00:45:00,2.2608,2.26195,2.26057,2.26168,588400001.0
2005-04-19 01:00:00,2.2619,2.26255,2.26094,2.26152,582400000.0
2005-04-19 01:15:00,2.26164,2.26233,2.2612,2.26211,564500001.0
2005-04-19 01:30:00,2.26214,2.26214,2.25879,2.25958,629000000.0
2005-04-19 01:45:00,2.25915,2.2599,2.25804,2.25891,499000000.0
2005-04-19 02:00:00,2.2585,2.26019,2.25848,2.25881,535000000.0
2005-04-19 02:15:00,2.25892,2.25961,2.25854,2.25901,610700000.0
2005-04-19 02:30:00,2.2591,2.2593,2.25785,2.25811,540200000.0
2005-04-19 02:45:00,2.25805,2.25843,2.2569,2.25729,508000000.0
2005-04-19 03:00:00,2.25728,2.25872,2.25699,2.25872,557800000.0
2005-04-19 03:15:00,2.2588,2.25918,2.25769,2.25912,526600000.0
2005-04-19 03:30:00,2.2589,2.25944,2.25805,2.25857,540800000.0
2005-04-19 03:45:00,2.25827,2.25963,2.25827,2.25917,521900000.0
2005-04-19 04:00:00,2.25887,2.25928,2.25834,2.25884,615700000.0
2005-04-19 04:15:00,2.25841,2.2598,2.25841,2.25973,624499999.0
2005-04-19 04:30:00,2.25937,2.26053,2.25878,2.26004,612200000.0
2005-04-19 04:45:00,2.26029,2.26146,2.25989,2.2608,572300000.0
2005-04-19 05:00:00,2.26097,2.26178,2.26042,2.26124,561300001.0
2005-04-19 05:15:00,2.26116,2.26166,2.26067,2.26104,545600000.0
2005-04-19 05:30:00,2.26152,2.26256,2.26066,2.26182,574799999.0
2005-04-19 05:45:00,2.26223,2.26273,2.2615,2.26236,511700000.0
2005-04-19 06:00:00,2.26226,2.26285,2.26078,2.26104,534400000.0
2005-04-19 06:15:00,2.26118,2.26171,2.26013,2.26013,521000000.0
2005-04-19 06:30:00,2.26117,2.26258,2.26094,2.26189,590499999.0
2005-04-19 06:45:00,2.262,2.2625,2.26108,2.26138,610400000.0
2005-04-19 07:00:00,2.26112,2.2617,2.26077,2.26134,540799999.0
2005-04-19 07:15:00,2.26151,2.26223,2.26092,2.26118,598400001.0
2005-04-19 07:30:00,2.26146,2.26163,2.26029,2.26073,620200000.0
2005-04-19 07:45:00,2.26086,2.26251,2.26051,2.2623,500500000.0
2005-04-19 08:00:00,2.26243,2.26308,2.26139,2.26146,615400001.0
2005-04-19 08:15:00,2.26156,2.26233,2.2613,2.26209,555600000.0
2005-04-19 08:30:00,2.26185,2.26279,2.26129,2.26158,581100001.0
2005-04-19 08:45:00,2.26153,2.26485,2.26145,2.2646,547700001.0
2005-04-19 09:00:00,2.26459,2.26541,2.26357,2.26486,541300000.0
2005-04-19 09:15:00,2.26484,2.2652,2.26371,2.26468,641400001.0
2005-04-19 09:30:00,2.26469,2.26536,2.26327,2.2641,638300000.0
2005-04-19 09:45:00,2.26399,2.265,2.26276,2.26293,504900000.0
2005-04-19 10:00:00,2.26255,2.26443,2.26248,2.26323,592300000.0
2005-04-19 10:15:00,2.26357,2.26496,2.26305,2.26397,538000000.0
2005-04-19 10:30:00,2.26468,2.26821,2.26463,2.26731,550300000.0
2005-04-19 10:45:00,2.26752,2.26866,2.26723,2.26765,642200000.0
2005-04-19 11:00:00,2.26751,2.26879,2.26743,2.26782,656600001.0
2005-04-19 11:15:00,2.26792,2.26868,2.26596,2.26596,550800000.0
2005-04-19 11:30:00,2.26575,2.26871,2.26499,2.268,567700000.0
2005-04-19 11:45:00,2.26801,2.26959,2.26801,2.26959,474300000.0
2005-04-19 12:00:00,2.26958,2.26983,2.26578,2.26612,507300000.0
2005-04-19 12:15:00,2.26592,2.26882,2.26592,2.26874,590699999.0
2005-04-19 12:30:00,2.26885,2.26946,2.26787,2.26902,543100000.0
2005-04-19 12:45:00,2.26936,2.26993,2.26796,2.26896,632700000.0
2005-04-19 13:00:00,2.26884,2.27037,2.26837,2.27037,545900000.0
2005-04-19 13:15:00,2.27042,2.27159,2.26966,2.27079,495100000.0
2005-04-19 13:30:00,2.27054,2.27068,2.26967,2.27038,615000000.0
2005-04-19 13:45:00,2.27044,2.27072,2.2692,2.26987,618299999.0
2005-04-19 14:00:00,2.27031,2.27072,2.26879,2.27012,557700001.0
2005-04-19 14:15:00,2.26879,2.26994,2.26871,2.26958,602699998.0
2005-04-19 14:30:00,2.26948,2.27006,2.26801,2.26865,580100001.0
2005-04-19 14:45:00,2.26882,2.26958,2.26801,2.26919,625100001.0
2005-04-19 15:00:00,2.26937,2.27003,2.26856,2.26948,599700000.0
2005-04-19 15:15:00,2.2698,2.27017,2.26882,2.26995,539400000.0
2005-04-19 15:30:00,2.2699,2.272,2.26928,2.27098,574700000.0
2005-04-19 15:45:00,2.271,2.27139,2.27037,2.27124,542400000.0
2005-04-19 16:00:00,2.27122,2.27166,2.2697,2.27057,593699999.0
2005-04-19 16:15:00,2.27044,2.27078,2.26952,2.27002,552600003.0
2005-04-19 16:30:00,2.26976,2.27019,2.26566,2.2668,579700000.0
2005-04-19 16:45:00,2.26677,2.26901,2.2656,2.26901,589600000.0
2005-04-19 17:00:00,2.26882,2.26939,2.26782,2.26904,620700000.0
2005-04-19 17:15:00,2.26907,2.27006,2.26844,2.26959,541100001.0
2005-04-19 17:30:00,2.26992,2.27085,2.26914,2.27072,666900000.0
2005-04-19 17:45:00,2.27059,2.27125,2.26909,2.26975,528999999.0
2005-04-19 18:00:00,2.26973,2.27061,2.26893,2.27032,4399700001.0
2005-04-19 18:15:00,2.27043,2.27153,2.26925,2.26983,3847699998.0
2005-04-19 18:30:00,2.26969,2.27012,2.26904,2.2696,2605100002.0
2005-04-19 18:45:00,2.26963,2.26988,2.26876,2.26932,1611000000.0
2005-04-19 19:00:00,2.26905,2.27037,2.26882,2.26926,1621100000.0
2005-04-19 19:15:00,2.26931,2.26988,2.26863,2.26949,1439100000.0
2005-04-19 19:30:00,2.2695,2.27025,2.26924,2.26989,1431499997.0
2005-04-19 19:45:00,2.26982,2.27023,2.26877,2.26923,1135999999.0
2005-04-19 20:00:00,2.26911,2.2697,2.26859,2.26873,1007400001.0
2005-04-19 20:15:00,2.26893,2.26973,2.26827,2.26883,2096299999.0
2005-04-19 20:30:00,2.26854,2.26988,2.26833,2.26911,2170100001.0
2005-04-19 20:45:00,2.26907,2.26961,2.26783,2.26866,2439699996.0
2005-04-19 21:00:00,2.26872,2.26881,2.26607,2.26635,1483200002.0
2005-04-19 21:15:00,2.26654,2.26681,2.26415,2.26469,1708300000.0
2005-04-19 21:30:00,2.26467,2.26534,2.26415,2.26443,1132600001.0
2005-04-19 21:45:00,2.26428,2.26496,2.26279,2.26349,1081199997.0
2005-04-19 22:00:00,2.26343,2.26405,2.26272,2.26304,793999998.0
2005-04-19 22:15:00,2.26303,2.2635,2.26243,2.2627,968600001.0
2005-04-19 22:30:00,2.26297,2.2648,2.26297,2.26472,867500000.0
2005-04-19 22:45:00,2.26468,2.26491,2.2633,2.26398,766300000.0
2005-04-19 23:00:00,2.26422,2.26583,2.26403,2.26542,540500000.0
2005-04-19 23:15:00,2.26551,2.26583,2.26465,2.26545,520700000.0
2005-04-19 23:30:00,2.2648,2.26579,2.26445,2.26534,640200000.0
2005-04-19 23:45:00,2.2648,2.26598,2.26414,2.26473,488399999.0
2005-04-20 00:00:00,2.26401,2.26502,2.26372,2.26424,549899999.0
2005-04-20 00:15:00,2.26427,2.26458,2.26288,2.26349,623600000.0
2005-04-20 00:30:00,2.26332,2.26404,2.2629,2.2636,530299998.0
2005-04-20 00:45:00,2.26357,2.26387,2.26228,2.263,446700001.0
2005-04-20 01:00:00,2.26311,2.26354,2.26253,2.26329,580800002.0
2005-04-20 01:15:00,2.26324,2.2637,2.26207,2.26351,688199999.0
2005-04-20 01:30:00,2.26326,2.26389,2.26224,2.26249,590499999.0
2005-04-20 01:45:00,2.26285,2.26321,2.26182,2.26265,570800001.0
2005-04-20 02:00:00,2.26287,2.26356,2.26241,2.26276,587700000.0
2005-04-20 02:15:00,2.26268,2.26325,2.26181,2.26211,579499999.0
2005-04-20 02:30:00,2.26208,2.26318,2.26205,2.2623,538099999.0
2005-04-20 02:45:00,2.26223,2.26301,2.26168,2.26254,544600001.0
2005-04-20 03:00:00,2.26235,2.26383,2.26235,2.26302,553599999.0
2005-04-20 03:15:00,2.26314,2.2636,2.2627,2.26335,532400000.0
2005-04-20 03:30:00,2.26318,2.26353,2.26251,2.26255,495900000.0
2005-04-20 03:45:00,2.26308,2.26368,2.26259,2.26291,542100000.0
2005-04-20 04:00:00,2.26294,2.2636,2.26233,2.26274,479200001.0
2005-04-20 04:15:00,2.26303,2.26425,2.26267,2.26423,610199999.0
2005-04-20 04:30:00,2.26417,2.26444,2.26292,2.26314,600100000.0
2005-04-20 04:45:00,2.2627,2.26387,2.26251,2.26376,483600000.0
2005-04-20 05:00:00,2.26375,2.26398,2.2627,2.26289,556300001.0
2005-04-20 05:15:00,2.26286,2.26372,2.26248,2.26264,496300000.0
2005-04-20 05:30:00,2.26284,2.26308,2.26204,2.26245,561200000.0
2005-04-20 05:45:00,2.26204,2.26302,2.26182,2.26234,560100001.0
2005-04-20 06:00:00,2.26271,2.2631,2.26207,2.26217,473100000.0
2005-04-20 06:15:00,2.26255,2.26363,2.2621,2.26322,539100001.0
2005-04-20 06:30:00,2.26364,2.26364,2.26223,2.26228,618199998.0
2005-04-20 06:45:00,2.2626,2.26325,2.26216,2.26253,502100000.0
2005-04-20 07:00:00,2.26309,2.26463,2.26252,2.26403,668200002.0
2005-04-20 07:15:00,2.26442,2.26448,2.26365,2.26396,593900000.0
2005-04-20 07:30:00,2.26411,2.26473,2.26366,2.26466,553299997.0
2005-04-20 07:45:00,2.26465,2.26491,2.26384,2.26421,547200001.0
2005-04-20 08:00:00,2.26388,2.26573,2.26297,2.26488,573100000.0
2005-04-20 08:15:00,2.26516,2.26613,2.26459,2.26613,555799999.0
2005-04-20 08:30:00,2.26603,2.26719,2.26589,2.26675,550700000.0
2005-04-20 08:45:00,2.26654,2.26822,2.26609,2.26681,558000001.0
2005-04-20 09:00:00,2.26687,2.26767,2.266,2.2669,512899999.0
2005-04-20 09:15:00,2.26665,2.26724,2.2661,2.26699,509100000.0
2005-04-20 09:30:00,2.26655,2.26787,2.26622,2.26783,636900000.0
2005-04-20 09:45:00,2.26762,2.26851,2.26704,2.26819,560300000.0
2005-04-20 10:00:00,2.26776,2.26954,2.26776,2.26809,586200000.0
2005-04-20 10:15:00,2.26812,2.26884,2.26724,2.26884,582899998.0
2005-04-20 10:30:00,2.2681,2.26849,2.26659,2.26716,570100000.0
2005-04-20 10:45:00,2.26755,2.26766,2.26589,2.26658,657799999.0
2005-04-20 11:00:00,2.26646,2.26753,2.26584,2.26739,568500000.0
2005-04-20 11:15:00,2.26736,2.26796,2.26643,2.26778,590800000.0
2005-04-20 11:30:00,2.26779,2.26806,2.26635,2.26647,650500000.0
2005-04-20 11:45:00,2.26676,2.26748,2.26541,2.26555,511000001.0
2005-04-20 12:00:00,2.26579,2.26622,2.26494,2.26577,519100000.0
2005-04-20 12:15:00,2.26567,2.26618,2.26447,2.26523,567700001.0
2005-04-20 12:30:00,2.26518,2.26588,2.2644,2.26479,566699999.0
2005-04-20 12:45:00,2.26469,2.26515,2.26356,2.26414,507000000.0
2005-04-20 13:00:00,2.26398,2.26514,2.26341,2.26482,537900000.0
2005-04-20 13:15:00,2.26483,2.26653,2.26456,2.26536,552700001.0
2005-04-20 13:30:00,2.26565,2.26601,2.26399,2.26483,621200001.0
2005-04-20 13:45:00,2.26507,2.26653,2.26423,2.26523,602300000.0
2005-04-20 14:00:00,2.26522,2.26625,2.26462,2.26578,563600000.0
2005-04-20 14:15:00,2.2657,2.26637,2.26521,2.26535,591400000.0
2005-04-20 14:30:00,2.26518,2.26961,2.26514,2.26867,575200000.0
2005-04-20 14:45:00,2.26885,2.2703,2.26866,2.26922,553899999.0
2005-04-20 15:00:00,2.26921,2.27053,2.26886,2.27018,624599999.0
2005-04-20 15:15:00,2.27048,2.27121,2.26995,2.2706,542100001.0
2005-04-20 15:30:00,2.27069,2.27083,2.26897,2.26931,537800000.0
2005-04-20 15:45:00,2.26933,2.26996,2.26585,2.2664,602000001.0
2005-04-20 16:00:00,2.2664,2.26679,2.26258,2.26311,611499998.0
2005-04-20 16:15:00,2.2633,2.26471,2.26273,2.26393,587999998.0
2005-04-20 16:30:00,2.26336,2.26392,2.26101,2.26115,552299999.0
2005-04-20 16:45:00,2.26101,2.26166,2.25937,2.26161,543299998.0
2005-04-20 17:00:00,2.26177,2.26327,2.26134,2.26271,534099999.0
2005-04-20 17:15:00,2.26245,2.26318,2.26025,2.26117,609100001.0
2005-04-20 17:30:00,2.26131,2.26366,2.26096,2.26335,557600000.0
2005-04-20 17:45:00,2.26311,2.26481,2.26281,2.26444,524199998.0
2005-04-20 18:00:00,2.26465,2.26505,2.26232,2.26279,4376499999.0
2005-04-20 18:15:00,2.26302,2.26421,2.26262,2.26332,4087400001.0
2005-04-20 18:30:00,2.26342,2.26412,2.26192,2.26217,2611000000.0
2005-04-20 18:45:00,2.26211,2.26246,2.26054,2.26122,1632600001.0
2005-04-20 19:00:00,2.26085,2.26186,2.25895,2.25936,1642600000.0
2005-04-20 19:15:00,2.25913,2.26004,2.25818,2.25932,1526600001.0
2005-04-20 19:30:00,2.25944,2.26012,2.25831,2.25949,1333699999.0
2005-04-20 19:45:00,2.25946,2.26062,2.25915,2.25997,1173700000.0
2005-04-20 20:00:00,2.26006,2.26163,2.25921,2.26008,1029300001.0
2005-04-20 20:15:00,2.25994,2.26056,2.25907,2.2599,2098100001.0
2005-04-20 20:30:00,2.2601,2.26028,2.25881,2.25942,2214099998.0
2005-04-20 20:45:00,2.25934,2.26004,2.25838,2.2597,2379800000.0
2005-04-20 21:00:00,2.25987,2.26011,2.25883,2.25947,1568700000.0
2005-04-20 21:15:00,2.25927,2.25992,2.25857,2.25969,1637100000.0
2005-04-20 21:30:00,2.25999,2.26016,2.25869,2.25967,1064499999.0
2005-04-20 21:45:00,2.25956,2.26001,2.25888,2.25934,1150700000.0
2005-04-20 22:00:00,2.25949,2.26004,2.25849,2.25911,781200000.0
2005-04-20 22:15:00,2.25909,2.261,2.25882,2.26035,902400000.0
2005-04-20 22:30:00,2.26037,2.26081,2.25972,2.26031,804500000.0
2005-04-20 22:45:00,2.26012,2.2611,2.25929,2.26039,745600000.0
2005-04-20 23:00:00,2.2603,2.26178,2.25993,2.26071,563799999.0
2005-04-20 23:15:00,2.26056,2.26154,2.25943,2.25967,539800000.0
2005-04-20 23:30:00,2.26007,2.26041,2.25883,2.25941,526700001.0
2005-04-20 23:45:00,2.2591,2.26027,2.25893,2.25964,617300000.0
2005-04-21 00:00:00,2.25962,2.25994,2.25844,2.25874,486900000.0
2005-04-21 00:15:00,2.25913,2.25927,2.25774,2.25837,568400000.0
2005-04-21 00:30:00,2.25838,2.25957,2.25809,2.25838,529500000.0
2005-04-21 00:45:00,2.25839,2.25889,2.2579,2.25813,505599999.0
2005-04-21 01:00:00,2.25805,2.25837,2.257,2.25814,578099998.0
2005-04-21 01:15:00,2.25787,2.25789,2.25603,2.25653,558400001.0
2005-04-21 01:30:00,2.25621,2.25688,2.25396,2.25427,602200000.0
2005-04-21 01:45:00,2.25475,2.25565,2.25416,2.25489,528000000.0
2005-04-21 02:00:00,2.25523,2.25527,2.25421,2.25427,529900000.0
2005-04-21 02:15:00,2.25455,2.25721,2.25422,2.25687,620600001.0
2005-04-21 02:30:00,2.25678,2.25695,2.2547,2.25502,521899999.0
2005-04-21 02:45:00,2.25527,2.25582,2.25464,2.25549,653600001.0
2005-04-21 03:00:00,2.25536,2.25593,2.25434,2.25501,496600000.0
2005-04-21 03:15:00,2.25509,2.25616,2.25451,2.25518,601599998.0
2005-04-21 03:30:00,2.25493,2.25566,2.25423,2.25432,498400000.0
2005-04-21 03:45:00,2.25477,2.25515,2.25409,2.25472,580200000.0
2005-04-21 04:00:00,2.2548,2.2558,2.25436,2.25556,606199999.0
2005-04-21 04:15:00,2.255,2.25546,2.25439,2.25472,599799999.0
2005-04-21 04:30:00,2.25469,2.25547,2.25423,2.25478,549600000.0
2005-04-21 04:45:00,2.25441,2.2558,2.25436,2.25538,668700000.0
2005-04-21 05:00:00,2.25551,2.25576,2.25479,2.25508,500400001.0
2005-04-21 05:15:00,2.25495,2.25708,2.25461,2.25664,530700000.0
2005-04-21 05:30:00,2.25667,2.25797,2.25621,2.25778,518800000.0
2005-04-21 05:45:00,2.25768,2.25842,2.25709,2.25792,533699999.0
2005-04-21 06:00:00,2.25751,2.25816,2.25718,2.2574,475300000.0
2005-04-21 06:15:00,2.25755,2.259,2.25715,2.25832,541299999.0
2005-04-21 06:30:00,2.25808,2.25854,2.25706,2.2581,603800000.0
2005-04-21 06:45:00,2.25773,2.25959,2.25758,2.25936,599199999.0
2005-04-21 07:00:00,2.25954,2.26061,2.2592,2.26034,569600002.0
2005-04-21 07:15:00,2.26015,2.26037,2.25902,2.25926,573700000.0
2005-04-21 07:30:00,2.25962,2.26026,2.2585,2.25889,553200000.0
2005-04-21 07:45:00,2.25925,2.26095,2.2588,2.26,624000001.0
2005-04-21 08:00:00,2.25988,2.26021,2.25821,2.2594,550100000.0
2005-04-21 08:15:00,2.25959,2.26032,2.25888,2.25908,539200000.0
2005-04-21 08:30:00,2.25888,2.25921,2.25662,2.257,609999999.0
2005-04-21 08:45:00,2.25732,2.25827,2.2556,2.2581,591599997.0
2005-04-21 09:00:00,2.25796,2.25848,2.25677,2.25718,515799999.0
2005-04-21 09:15:00,2.25739,2.25792,2.2566,2.25768,499600001.0
2005-04-21 09:30:00,2.25742,2.25933,2.25736,2.25864,660400001.0
2005-04-21 09:45:00,2.25856,2.25884,2.25775,2.25782,534900000.0
2005-04-21 10:00:00,2.25758,2.25882,2.2575,2.2586,660699998.0
2005-04-21 10:15:00,2.2587,2.26011,2.25794,2.26005,629500000.0
2005-04-21 10:30:00,2.25857,2.25857,2.2529,2.25315,604500001.0
2005-04-21 10:45:00,2.25297,2.25403,2.2523,2.25281,539800000.0
2005-04-21 11:00:00,2.25261,2.25448,2.25239,2.25417,610400000.0
2005-04-21 11:15:00,2.25405,2.25522,2.25345,2.25436,537900001.0
2005-04-21 11:30:00,2.25442,2.25456,2.25292,2.25365,678099997.0
2005-04-21 11:45:00,2.2539,2.25487,2.25217,2.25272,561100000.0
2005-04-21 12:00:00,2.25282,2.25336,2.25201,2.2529,562000000.0
2005-04-21 12:15:00,2.25251,2.25299,2.25175,2.25185,533799999.0
2005-04-21 12:30:00,2.25185,2.25204,2.24906,2.24974,669000000.0
2005-04-21 12:45:00,2.24955,2.25123,2.24919,2.25121,606400000.0
2005-04-21 13:00:00,2.25073,2.25113,2.2494,2.25085,542100000.0
2005-04-21 13:15:00,2.2507,2.25168,2.25036,2.25118,529200001.0
2005-04-21 13:30:00,2.25146,2.25266,2.25111,2.25186,707499998.0
2005-04-21 13:45:00,2.25181,2.25316,2.25104,2.25242,540000000.0
2005-04-21 14:00:00,2.25245,2.25297,2.25152,2.25239,538700000.0
2005-04-21 14:15:00,2.25213,2.25269,2.25165,2.25211,548300001.0
2005-04-21 14:30:00,2.25183,2.254,2.25139,2.25151,587499999.0
2005-04-21 14:45:00,2.25156,2.25227,2.25109,2.25129,535100000.0
2005-04-21 15:00:00,2.25115,2.25235,2.25039,2.25065,582699999.0
2005-04-21 15:15:00,2.25035,2.25131,2.24959,2.25099,543600001.0
2005-04-21 15:30:00,2.25152,2.25397,2.25108,2.25349,510500000.0
2005-04-21 15:45:00,2.25336,2.25409,2.2529,2.25394,580199999.0
2005-04-21 16:00:00,2.25358,2.25369,2.25016,2.25136,584900001.0
2005-04-21 16:15:00,2.25148,2.25171,2.24946,2.24971,485600000.0
2005-04-21 16:30:00,2.24975,2.25082,2.24868,2.25038,511500000.0
2005-04-21 16:45:00,2.25017,2.25125,2.24923,2.25017,557900001.0
2005-04-21 17:00:00,2.25015,2.2505,2.24913,2.25026,554400001.0
2005-04-21 17:15:00,2.24996,2.25475,2.24993,2.25306,584100000.0
2005-04-21 17:30:00,2.25272,2.25448,2.2509,2.25096,562199998.0
2005-04-21 17:45:00,2.25101,2.25253,2.25058,2.25161,547200000.0
2005-04-21 18:00:00,2.25128,2.25737,2.25128,2.25717,4381299995.0
2005-04-21 18:15:00,2.25721,2.26087,2.25639,2.25917,3850899999.0
2005-04-21 18:30:00,2.2592,2.26013,2.25883,2.25941,2462700001.0
2005-04-21 18:45:00,2.25957,2.26046,2.25905,2.26006,1806200000.0
2005-04-21 19:00:00,2.25974,2.26041,2.25849,2.25893,1681700001.0
2005-04-21 19:15:00,2.25919,2.2597,2.25822,2.25916,1498299999.0
2005-04-21 19:30:00,2.25923,2.26014,2.25773,2.25805,1488500002.0
2005-04-21 19:45:00,2.25801,2.25865,2.25738,2.25741,1099099999.0
2005-04-21 20:00:00,2.2577,2.25798,2.25621,2.25725,966199999.0
2005-04-21 20:15:00,2.25743,2.25825,2.25688,2.258,2091700001.0
2005-04-21 20:30:00,2.25783,2.25878,2.25703,2.25757,2357500000.0
2005-04-21 20:45:00,2.25729,2.25755,2.25582,2.25666,2393700000.0
2005-04-21 21:00:00,2.25665,2.25732,2.2558,2.2569,1620600003.0
2005-04-21 21:15:00,2.25617,2.25757,2.25539,2.25714,1802599998.0
2005-04-21 21:30:00,2.25754,2.25796,2.25651,2.25757,1074500001.0
2005-04-21 21:45:00,2.25753,2.25831,2.25683,2.25831,1086599997.0
2005-04-21 22:00:00,2.25789,2.25879,2.25738,2.25869,674900000.0
2005-04-21 22:15:00,2.25814,2.2585,2.25695,2.25792,1020900001.0
2005-04-21 22:30:00,2.25747,2.25792,2.25675,2.25703,812300000.0
2005-04-21 22:45:00,2.25758,2.25825,2.25669,2.25731,746200000.0
2005-04-21 23:00:00,2.25787,2.25787,2.25598,2.25672,507500000.0
2005-04-21 23:15:00,2.25667,2.25782,2.25563,2.25622,513000001.0
2005-04-21 23:30:00,2.25632,2.25632,2.25438,2.25558,617100000.0
2005-04-21 23:45:00,2.25527,2.25684,2.2544,2.25559,604999998.0
2005-04-22 00:00:00,2.25587,2.25597,2.25437,2.25514,553000000.0
2005-04-22 00:15:00,2.25513,2.25656,2.25444,2.25489,612900000.0
2005-04-22 00:30:00,2.25575,2.25779,2.2548,2.25779,457700000.0
2005-04-22 00:45:00,2.25751,2.25792,2.25614,2.25792,607499999.0
2005-04-22 01:00:00,2.25732,2.25869,2.25678,2.2577,584300000.0
2005-04-22 01:15:00,2.25782,2.25814,2.25644,2.25722,567100001.0
2005-04-22 01:30:00,2.2573,2.25867,2.25694,2.25841,640100000.0
2005-04-22 01:45:00,2.25835,2.25869,2.25728,2.25837,561400000.0
2005-04-22 02:00:00,2.25822,2.26004,2.25717,2.25905,618199999.0
2005-04-22 02:15:00,2.25961,2.26008,2.25872,2.25976,520900000.0
2005-04-22 02:30:00,2.25986,2.2605,2.25892,2.25905,496700000.0
2005-04-22 02:45:00,2.25927,2.25994,2.2584,2.25994,531500000.0
2005-04-22 03:00:00,2.25938,2.26056,2.25917,2.25963,547799999.0
2005-04-22 03:15:00,2.25986,2.26007,2.25846,2.25927,554699998.0
2005-04-22 03:30:00,2.25934,2.25959,2.25803,2.25825,536300000.0
2005-04-22 03:45:00,2.25829,2.25948,2.25829,2.25862,663900000.0
2005-04-22 04:00:00,2.25857,2.25939,2.25822,2.25865,501500000.0
2005-04-22 04:15:00,2.259,2.25956,2.25835,2.25923,571499998.0
2005-04-22 04:30:00,2.25921,2.25999,2.2587,2.25898,568600000.0
2005-04-22 04:45:00,2.25891,2.25939,2.25824,2.25919,552100000.0
2005-04-22 05:00:00,2.25957,2.25969,2.25787,2.25857,551200000.0
2005-04-22 05:15:00,2.2586,2.25923,2.25798,2.25912,629300001.0
2005-04-22 05:30:00,2.25866,2.25905,2.25751,2.2587,611400000.0
2005-04-22 05:45:00,2.2585,2.25891,2.25734,2.25865,527699998.0
2005-04-22 06:00:00,2.258,2.25893,2.25744,2.25893,577399999.0
2005-04-22 06:15:00,2.25872,2.25931,2.25812,2.25839,534500000.0
2005-04-22 06:30:00,2.25803,2.25936,2.25777,2.25798,562499999.0
2005-04-22 06:45:00,2.25855,2.25872,2.25627,2.25847,557200000.0
2005-04-22 07:00:00,2.25792,2.25859,2.25708,2.25746,633100001.0
2005-04-22 07:15:00,2.25722,2.25819,2.25674,2.25792,596700001.0
2005-04-22 07:30:00,2.25796,2.2589,2.25722,2.25859,566200001.0
2005-04-22 07:45:00,2.25802,2.25869,2.2573,2.25786,528000000.0
2005-04-22 08:00:00,2.25783,2.25814,2.25622,2.25793,538900000.0
2005-04-22 08:15:00,2.25812,2.25844,2.25696,2.25842,558100000.0
2005-04-22 08:30:00,2.25835,2.26,2.25791,2.25855,582799999.0
2005-04-22 08:45:00,2.25874,2.25874,2.25745,2.25825,613000000.0
2005-04-22 09:00:00,2.25842,2.25942,2.25772,2.25905,610100000.0
2005-04-22 09:15:00,2.25903,2.26017,2.2589,2.25937,493600000.0
2005-04-22 09:30:00,2.25943,2.26104,2.25886,2.26085,615200000.0
2005-04-22 09:45:00,2.26107,2.26187,2.26018,2.26043,554300000.0
2005-04-22 10:00:00,2.26101,2.26104,2.25858,2.2591,473599999.0
2005-04-22 10:15:00,2.25915,2.25993,2.25843,2.25913,594400000.0
2005-04-22 10:30:00,2.25845,2.26132,2.25845,2.25988,555399999.0
2005-04-22 10:45:00,2.25972,2.26035,2.25801,2.25868,596800001.0
2005-04-22 11:00:00,2.2586,2.25947,2.25758,2.25871,579500000.0
2005-04-22 11:15:00,2.25876,2.25923,2.25768,2.25802,574200001.0
2005-04-22 11:30:00,2.25815,2.25917,2.25775,2.2581,621200000.0
2005-04-22 11:45:00,2.258,2.26059,2.25739,2.26021,552400000.0
2005-04-22 12:00:00,2.2602,2.26272,2.26001,2.26172,570100000.0
2005-04-22 12:15:00,2.26167,2.26366,2.26121,2.26227,607499998.0
2005-04-22 12:30:00,2.26247,2.26372,2.26081,2.26245,571300000.0
2005-04-22 12:45:00,2.2626,2.26288,2.261,2.26145,612300001.0
2005-04-22 13:00:00,2.26136,2.26189,2.2601,2.26108,583300000.0
2005-04-22 13:15:00,2.26102,2.26196,2.26013,2.26129,502699999.0
2005-04-22 13:30:00,2.26123,2.2629,2.26022,2.26193,607600001.0
2005-04-22 13:45:00,2.26178,2.26241,2.2613,2.26163,609100000.0
2005-04-22 14:00:00,2.26202,2.26249,2.25933,2.25987,567100001.0
2005-04-22 14:15:00,2.26001,2.26019,2.25885,2.2598,581700000.0
2005-04-22 14:30:00,2.25938,2.26001,2.25759,2.25838,598000002.0
2005-04-22 14:45:00,2.25811,2.25911,2.25757,2.25818,531700000.0
2005-04-22 15:00:00,2.25837,2.26142,2.25783,2.2609,556700001.0
2005-04-22 15:15:00,2.26096,2.26239,2.26011,2.26126,558399999.0
2005-04-22 15:30:00,2.26119,2.26162,2.26014,2.26081,578999999.0
2005-04-22 15:45:00,2.26097,2.26153,2.26055,2.26093,567800000.0
2005-04-22 16:00:00,2.26112,2.26173,2.26038,2.26147,577900000.0
2005-04-22 16:15:00,2.2615,2.26222,2.26092,2.26161,524900000.0
2005-04-22 16:30:00,2.26157,2.26182,2.26045,2.26077,565099999.0
2005-04-22 16:45:00,2.26087,2.26101,2.25968,2.26093,698699999.0
2005-04-22 17:00:00,2.26085,2.26201,2.26085,2.26108,550000000.0
2005-04-22 17:15:00,2.26069,2.26318,2.26047,2.26309,647199999.0
2005-04-22 17:30:00,2.26339,2.26462,2.26312,2.26388,590700000.0
2005-04-22 17:45:00,2.26398,2.2642,2.26323,2.26343,533400000.0
2005-04-22 18:00:00,2.26365,2.26499,2.26284,2.26428,4474399998.0
2005-04-22 18:15:00,2.26427,2.2647,2.26372,2.26402,3897800003.0
2005-04-22 18:30:00,2.26413,2.26483,2.26342,2.26395,2679399998.0
2005-04-22 18:45:00,2.26434,2.26561,2.26395,2.26528,1589700000.0
2005-04-22 19:00:00,2.26523,2.26542,2.26436,2.26515,1637500000.0
2005-04-22 19:15:00,2.2652,2.26573,2.26456,2.26481,1481200001.0
2005-04-22 19:30:00,2.26475,2.26557,2.26422,2.26468,1500599999.0
2005-04-22 19:45:00,2.2647,2.26544,2.26453,2.26486,1250999998.0
2005-04-22 20:00:00,2.26492,2.26546,2.26397,2.26452,936900000.0
2005-04-22 20:15:00,2.26461,2.26499,2.26386,2.26422,2071099999.0
2005-04-22 20:30:00,2.26415,2.26494,2.26332,2.26347,2260400001.0
2005-04-22 20:45:00,2.26367,2.26402,2.26175,2.26277,2513099998.0
2005-04-22 21:00:00,2.26271,2.26272,2.25972,2.26048,1607300000.0
2005-04-22 21:15:00,2.26058,2.2616,2.26027,2.26108,1736500001.0
2005-04-22 21:30:00,2.26117,2.2615,2.25959,2.2603,1059699999.0
2005-04-22 21:45:00,2.26065,2.26116,2.25973,2.26032,1056600001.0
2005-04-22 22:00:00,2.26083,2.26132,2.26021,2.26088,802699999.0
2005-04-22 22:15:00,2.26062,2.26079,2.25949,2.26017,913999998.0
2005-04-22 22:30:00,2.25968,2.26086,2.25968,2.26045,785200000.0
2005-04-22 22:45:00,2.26043,2.26112,2.25953,2.26037,781800000.0
2005-04-24 23:00:00,2.26073,2.26131,2.26009,2.2608,697000000.0
2005-04-24 23:15:00,2.26122,2.26175,2.26065,2.26148,778000000.0
2005-04-24 23:30:00,2.26122,2.26263,2.26074,2.26259,904600001.0
2005-04-24 23:45:00,2.2622,2.26449,2.2618,2.26423,802100000.0
2005-04-25 00:00:00,2.26423,2.26475,2.26347,2.26383,690900001.0
2005-04-25 00:15:00,2.26378,2.26501,2.26345,2.26485,763400000.0
2005-04-25 00:30:00,2.26493,2.26496,2.26368,2.2642,825599998.0
2005-04-25 00:45:00,2.26398,2.2653,2.26368,2.26472,734900000.0
2005-04-25 01:00:00,2.26435,2.26445,2.26288,2.26409,770300000.0
2005-04-25 01:15:00,2.2638,2.26485,2.26325,2.26401,769999999.0
2005-04-25 01:30:00,2.26392,2.26538,2.26323,2.26422,912700001.0
2005-04-25 01:45:00,2.26398,2.26533,2.26333,2.26397,705299998.0
2005-04-25 02:00:00,2.26341,2.26718,2.26327,2.26625,536800000.0
2005-04-25 02:15:00,2.26636,2.26873,2.26599,2.26805,672100000.0
2005-04-25 02:30:00,2.26821,2.26947,2.26807,2.26878,579900000.0
2005-04-25 02:45:00,2.26868,2.26885,2.2676,2.26793,559000000.0
2005-04-25 03:00:00,2.26768,2.26927,2.26732,2.26847,507900000.0
2005-04-25 03:15:00,2.26836,2.26904,2.26733,2.26737,580000000.0
2005-04-25 03:30:00,2.26777,2.26856,2.26723,2.26793,687899998.0
2005-04-25 03:45:00,2.26807,2.2685,2.26749,2.26819,497400000.0
2005-04-25 04:00:00,2.2678,2.26806,2.26691,2.26747,526900001.0
2005-04-25 04:15:00,2.26693,2.26821,2.26681,2.26727,624900000.0
2005-04-25 04:30:00,2.26663,2.26757,2.26631,2.26675,564800001.0
2005-04-25 04:45:00,2.26657,2.26714,2.26567,2.26644,530999999.0
2005-04-25 05:00:00,2.26548,2.2665,2.26509,2.26531,643100000.0
2005-04-25 05:15:00,2.26587,2.26603,2.26405,2.26489,608000002.0
2005-04-25 05:30:00,2.26542,2.26638,2.26485,2.26622,653599998.0
2005-04-25 05:45:00,2.26621,2.26765,2.26589,2.26714,558700000.0
2005-04-25 06:00:00,2.26717,2.26762,2.26601,2.2665,537200000.0
2005-04-25 06:15:00,2.26698,2.26756,2.2657,2.26624,522200000.0
2005-04-25 06:30:00,2.26639,2.26732,2.2657,2.26729,558600000.0
2005-04-25 06:45:00,2.26693,2.26763,2.26621,2.26693,526100000.0
2005-04-25 07:00:00,2.26694,2.268,2.26605,2.26737,543300000.0
2005-04-25 07:15:00,2.26776,2.26792,2.2664,2.26744,561300000.0
2005-04-25 07:30:00,2.26789,2.26789,2.26558,2.26653,533100001.0
2005-04-25 07:45:00,2.26665,2.267,2.26572,2.26646,535100001.0
2005-04-25 08:00:00,2.2665,2.2671,2.26552,2.26678,554399999.0
2005-04-25 08:15:00,2.26682,2.26763,2.26518,2.26578,556600000.0
2005-04-25 08:30:00,2.26578,2.26737,2.26413,2.26683,511200000.0
2005-04-25 08:45:00,2.26702,2.26718,2.26468,2.26542,563000000.0
2005-04-25 09:00:00,2.26516,2.26684,2.26486,2.26664,480500000.0
2005-04-25 09:15:00,2.26653,2.26816,2.26619,2.26768,579900000.0
2005-04-25 09:30:00,2.26765,2.26923,2.26704,2.2687,545400001.0
2005-04-25 09:45:00,2.26863,2.26925,2.26749,2.26792,593100000.0
2005-04-25 10:00:00,2.26786,2.26854,2.26687,2.2678,518700000.0
2005-04-25 10:15:00,2.26815,2.27,2.26756,2.26908,616900000.0
2005-04-25 10:30:00,2.26889,2.27017,2.2682,2.26854,611600000.0
2005-04-25 10:45:00,2.26853,2.26992,2.26817,2.26979,498800000.0
2005-04-25 11:00:00,2.27002,2.27133,2.2694,2.27037,635800000.0
2005-04-25 11:15:00,2.27033,2.2723,2.27024,2.27192,590400000.0
2005-04-25 11:30:00,2.27174,2.27277,2.27133,2.27233,587200000.0
2005-04-25 11:45:00,2.27268,2.27457,2.27211,2.27445,513800001.0
2005-04-25 12:00:00,2.27433,2.27465,2.27355,2.27387,612099999.0
2005-04-25 12:15:00,2.27376,2.27423,2.27336,2.27375,667900000.0
2005-04-25 12:30:00,2.27382,2.27483,2.27331,2.27435,601600000.0
2005-04-25 12:45:00,2.27435,2.2754,2.27394,2.27462,573400000.0
2005-04-25 13:00:00,2.27444,2.27543,2.27431,2.27491,605900000.0
2005-04-25 13:15:00,2.27495,2.27621,2.27428,2.27521,550600000.0
2005-04-25 13:30:00,2.27517,2.27572,2.27464,2.27501,588399999.0
2005-04-25 13:45:00,2.27509,2.27557,2.27467,2.27528,557400000.0
2005-04-25 14:00:00,2.27537,2.2758,2.27392,2.27476,474700000.0
2005-04-25 14:15:00,2.27439,2.27566,2.27371,2.27513,602000000.0
2005-04-25 14:30:00,2.27535,2.27605,2.27359,2.27404,523699999.0
2005-04-25 14:45:00,2.27395,2.27509,2.27292,2.27298,612300000.0
2005-04-25 15:00:00,2.27331,2.2735,2.27128,2.27238,597899998.0
2005-04-25 15:15:00,2.27241,2.27253,2.26979,2.27065,508100001.0
2005-04-25 15:30:00,2.27045,2.27082,2.2691,2.27023,565399999.0
2005-04-25 15:45:00,2.27026,2.27235,2.26959,2.27167,590100000.0
2005-04-25 16:00:00,2.27158,2.27296,2.27128,2.27258,594200000.0
2005-04-25 16:15:00,2.27274,2.27435,2.27256,2.27361,534100000.0
2005-04-25 16:30:00,2.27337,2.27472,2.27285,2.27327,524800000.0
2005-04-25 16:45:00,2.27318,2.27353,2.27125,2.27276,559400000.0
2005-04-25 17:00:00,2.27253,2.2739,2.27234,2.27279,596700000.0
2005-04-25 17:15:00,2.27277,2.27337,2.27155,2.27248,556100000.0
2005-04-25 17:30:00,2.27267,2.27268,2.27136,2.27205,617600001.0
2005-04-25 17:45:00,2.27196,2.27325,2.27101,2.27131,514800000.0
2005-04-25 18:00:00,2.27191,2.27237,2.27028,2.27089,4344199998.0
2005-04-25 18:15:00,2.27092,2.27162,2.27,2.27053,4113300001.0
2005-04-25 18:30:00,2.27073,2.27262,2.2703,2.2723,2635999999.0
2005-04-25 18:45:00,2.27223,2.27276,2.27153,2.27216,1707300002.0
2005-04-25 19:00:00,2.27198,2.27284,2.26994,2.27115,1638700000.0
2005-04-25 19:15:00,2.27113,2.2716,2.27013,2.27109,1522400001.0
2005-04-25 19:30:00,2.27116,2.27222,2.27066,2.27177,1415999999.0
2005-04-25 19:45:00,2.27199,2.27233,2.27108,2.27213,1179599999.0
2005-04-25 20:00:00,2.2724,2.27257,2.27016,2.27052,924600001.0
2005-04-25 20:15:00,2.27098,2.27134,2.26989,2.27064,2130399999.0
2005-04-25 20:30:00,2.27016,2.27081,2.26944,2.27056,2284699999.0
2005-04-25 20:45:00,2.27067,2.27104,2.26922,2.26966,2318699999.0
2005-04-25 21:00:00,2.26941,2.27069,2.26805,2.26955,1580800001.0
2005-04-25 21:15:00,2.26948,2.2704,2.26863,2.26951,1717700001.0
2005-04-25 21:30:00,2.27002,2.27039,2.26907,2.26965,1132999999.0
2005-04-25 21:45:00,2.26947,2.27032,2.26872,2.26907,1141099997.0
2005-04-25 22:00:00,2.26904,2.26986,2.2686,2.26948,732300001.0
2005-04-25 22:15:00,2.26934,2.26981,2.26804,2.26948,1018899998.0
2005-04-25 22:30:00,2.26949,2.26979,2.26769,2.26873,824199999.0
2005-04-25 22:45:00,2.26876,2.26934,2.26768,2.26773,831500000.0
2005-04-25 23:00:00,2.2676,2.26948,2.26755,2.26911,598199999.0
2005-04-25 23:15:00,2.26886,2.27034,2.26877,2.26965,570399999.0
2005-04-25 23:30:00,2.26972,2.27061,2.26901,2.27023,601000000.0
2005-04-25 23:45:00,2.27012,2.27076,2.2693,2.27057,504400000.0
2005-04-26 00:00:00,2.2706,2.27067,2.26901,2.27007,493700000.0
2005-04-26 00:15:00,2.27031,2.27092,2.26968,2.27041,573600000.0
2005-04-26 00:30:00,2.27052,2.27077,2.26956,2.27018,485499999.0
2005-04-26 00:45:00,2.26973,2.27137,2.26957,2.27093,610199999.0
2005-04-26 01:00:00,2.27075,2.27155,2.26973,2.2705,524000001.0
2005-04-26 01:15:00,2.27072,2.27097,2.26954,2.27025,590599998.0
2005-04-26 01:30:00,2.27025,2.27167,2.26999,2.27094,598500001.0
2005-04-26 01:45:00,2.27066,2.27181,2.27023,2.27084,603600000.0
2005-04-26 02:00:00,2.27135,2.27167,2.27038,2.27155,556399999.0
2005-04-26 02:15:00,2.27164,2.27177,2.27046,2.27108,567900002.0
2005-04-26 02:30:00,2.2711,2.27146,2.27009,2.27059,561199999.0
2005-04-26 02:45:00,2.2707,2.27134,2.26972,2.26972,548400002.0
2005-04-26 03:00:00,2.26965,2.27121,2.26954,2.27087,493300000.0
2005-04-26 03:15:00,2.27045,2.27114,2.26968,2.2703,543000000.0
2005-04-26 03:30:00,2.27044,2.27071,2.26946,2.27038,582100001.0
2005-04-26 03:45:00,2.27019,2.27154,2.26948,2.2711,533500001.0
2005-04-26 04:00:00,2.27135,2.27137,2.26985,2.2706,562300000.0
2005-04-26 04:15:00,2.27055,2.27131,2.26971,2.27131,553200001.0
2005-04-26 04:30:00,2.27102,2.27144,2.26958,2.26997,516100000.0
2005-04-26 04:45:00,2.2699,2.2709,2.26953,2.27036,541000001.0
2005-04-26 05:00:00,2.27022,2.27106,2.26975,2.27077,501300000.0
2005-04-26 05:15:00,2.27087,2.27091,2.2695,2.27052,606900000.0
2005-04-26 05:30:00,2.27043,2.27105,2.26955,2.26995,537800000.0
2005-04-26 05:45:00,2.26974,2.2706,2.26875,2.26965,555200001.0
2005-04-26 06:00:00,2.26924,2.27031,2.26905,2.27018,608300001.0
2005-04-26 06:15:00,2.27031,2.2706,2.26866,2.26919,585500000.0
2005-04-26 06:30:00,2.2691,2.26944,2.26704,2.26716,606200000.0
2005-04-26 06:45:00,2.26772,2.26877,2.26723,2.2687,496900000.0
2005-04-26 07:00:00,2.26851,2.2688,2.26735,2.26806,518700000.0
2005-04-26 07:15:00,2.26849,2.26854,2.26746,2.26785,566900001.0
2005-04-26 07:30:00,2.26798,2.26852,2.26766,2.26789,558300003.0
2005-04-26 07:45:00,2.26787,2.26915,2.26741,2.26872,552900000.0
2005-04-26 08:00:00,2.2691,2.2691,2.26682,2.26759,631100000.0
2005-04-26 08:15:00,2.26762,2.26825,2.26685,2.26796,585000000.0
2005-04-26 08:30:00,2.26804,2.26826,2.26531,2.26602,608499998.0
2005-04-26 08:45:00,2.26622,2.26638,2.26527,2.266,478900000.0
2005-04-26 09:00:00,2.26552,2.26643,2.26458,2.26595,526200000.0
2005-04-26 09:15:00,2.26582,2.26659,2.26523,2.26586,571600000.0
2005-04-26 09:30:00,2.26578,2.26704,2.26554,2.26588,586000000.0
2005-04-26 09:45:00,2.26548,2.26703,2.26482,2.26547,550900000.0
2005-04-26 10:00:00,2.26547,2.26624,2.26508,2.26555,595300000.0
2005-04-26 10:15:00,2.26588,2.26686,2.26533,2.26654,561800000.0
2005-04-26 10:30:00,2.26649,2.26729,2.26577,2.26669,606299998.0
2005-04-26 10:45:00,2.26608,2.26728,2.2657,2.2672,569800000.0
2005-04-26 11:00:00,2.26693,2.26807,2.26675,2.26741,634999999.0
2005-04-26 11:15:00,2.26716,2.26756,2.2664,2.2664,642400002.0
2005-04-26 11:30:00,2.26667,2.26708,2.26603,2.2665,595500000.0
2005-04-26 11:45:00,2.26661,2.26677,2.26497,2.26566,541500000.0
2005-04-26 12:00:00,2.26528,2.26564,2.26342,2.26395,548600001.0
2005-04-26 12:15:00,2.26378,2.2643,2.26242,2.26397,559300000.0
2005-04-26 12:30:00,2.26373,2.26502,2.26355,2.26447,644500000.0
2005-04-26 12:45:00,2.26465,2.26501,2.26333,2.26455,586000001.0
2005-04-26 13:00:00,2.26422,2.26477,2.26284,2.26347,627700000.0
2005-04-26 13:15:00,2.26365,2.26489,2.26301,2.26341,568400000.0
2005-04-26 13:30:00,2.26369,2.26476,2.26305,2.264,626700000.0
2005-04-26 13:45:00,2.26401,2.2647,2.26356,2.26376,610600000.0
2005-04-26 14:00:00,2.26361,2.26422,2.26239,2.26262,541699999.0
2005-04-26 14:15:00,2.26235,2.26311,2.26097,2.26192,587000000.0
2005-04-26 14:30:00,2.26219,2.26305,2.26176,2.263,529800000.0
2005-04-26 14:45:00,2.26252,2.26327,2.26149,2.26205,586500000.0
2005-04-26 15:00:00,2.2616,2.26215,2.261,2.26115,512000000.0
2005-04-26 15:15:00,2.26135,2.26207,2.2609,2.26141,509000000.0
2005-04-26 15:30:00,2.26134,2.26236,2.26134,2.26186,585599999.0
2005-04-26 15:45:00,2.26186,2.26296,2.2617,2.26186,537200000.0
2005-04-26 16:00:00,2.26154,2.26401,2.26137,2.26375,610099998.0
2005-04-26 16:15:00,2.26368,2.26602,2.26363,2.26501,456400000.0
2005-04-26 16:30:00,2.26497,2.26634,2.2646,2.26484,536900000.0
2005-04-26 16:45:00,2.26476,2.26642,2.26476,2.26488,628399999.0
2005-04-26 17:00:00,2.26425,2.26614,2.26392,2.26495,531300000.0
2005-04-26 17:15:00,2.26468,2.26607,2.26414,2.26422,644499997.0
2005-04-26 17:30:00,2.26438,2.26531,2.26314,2.26488,568700000.0
2005-04-26 17:45:00,2.26476,2.26502,2.26363,2.26405,616399999.0
2005-04-26 18:00:00,2.26406,2.26518,2.26374,2.26434,4261200001.0
2005-04-26 18:15:00,2.26444,2.26582,2.26403,2.26504,3916200001.0
2005-04-26 18:30:00,2.26498,2.26594,2.26462,2.26522,2580700003.0
2005-04-26 18:45:00,2.26534,2.26619,2.2649,2.2658,1683900001.0
2005-04-26 19:00:00,2.26574,2.2661,2.26388,2.26512,1705700001.0
2005-04-26 19:15:00,2.265,2.26535,2.26418,2.2644,1571599999.0
2005-04-26 19:30:00,2.26429,2.26516,2.26388,2.26415,1345099999.0
2005-04-26 19:45:00,2.26413,2.26468,2.26334,2.26428,1153200000.0
2005-04-26 20:00:00,2.26425,2.26465,2.26311,2.26362,969799999.0
2005-04-26 20:15:00,2.26372,2.26425,2.26261,2.26356,2023700000.0
2005-04-26 20:30:00,2.26358,2.2641,2.263,2.26357,2391000001.0
2005-04-26 20:45:00,2.26342,2.26412,2.26269,2.26306,2283700001.0
2005-04-26 21:00:00,2.26333,2.26365,2.26256,2.26314,1585200000.0
2005-04-26 21:15:00,2.26301,2.26346,2.26237,2.26301,1764299999.0
2005-04-26 21:30:00,2.26322,2.2636,2.26236,2.2626,1127000000.0
2005-04-26 21:45:00,2.26269,2.26333,2.26166,2.26271,1110699999.0
2005-04-26 22:00:00,2.26276,2.26341,2.26219,2.26251,735899999.0
2005-04-26 22:15:00,2.26248,2.26254,2.26105,2.26171,915700001.0
2005-04-26 22:30:00,2.26169,2.26224,2.2605,2.26189,844800000.0
2005-04-26 22:45:00,2.26196,2.26235,2.26113,2.26139,779499999.0
2005-04-26 23:00:00,2.2615,2.26255,2.2611,2.2619,589500000.0
2005-04-26 23:15:00,2.26207,2.26267,2.26077,2.26267,551500000.0
2005-04-26 23:30:00,2.26292,2.26306,2.26037,2.26051,657000001.0
2005-04-26 23:45:00,2.26035,2.26088,2.2594,2.26021,594399999.0
2005-04-27 00:00:00,2.26007,2.26068,2.25936,2.25992,656899996.0
2005-04-27 00:15:00,2.25984,2.26119,2.25972,2.26086,560000000.0
2005-04-27 00:30:00,2.26089,2.26136,2.26033,2.26079,582300001.0
2005-04-27 00:45:00,2.26069,2.26166,2.26041,2.26103,546400001.0
2005-04-27 01:00:00,2.26101,2.26283,2.26075,2.26246,567100000.0
2005-04-27 01:15:00,2.26262,2.26333,2.26226,2.26302,500100001.0
2005-04-27 01:30:00,2.26292,2.26414,2.26269,2.26372,558399999.0
2005-04-27 01:45:00,2.26349,2.26367,2.26282,2.26298,541100000.0
2005-04-27 02:00:00,2.26298,2.26353,2.26228,2.26276,599600000.0
2005-04-27 02:15:00,2.26304,2.26533,2.26282,2.2647,604499999.0
2005-04-27 02:30:00,2.2651,2.26518,2.26261,2.26373,559400001.0
2005-04-27 02:45:00,2.26349,2.26449,2.26304,2.26408,558800002.0
2005-04-27 03:00:00,2.26369,2.26411,2.26306,2.26376,477400000.0
2005-04-27 03:15:00,2.26337,2.26356,2.26178,2.26232,608400001.0
2005-04-27 03:30:00,2.26202,2.26294,2.26172,2.26259,583800000.0
2005-04-27 03:45:00,2.26228,2.263,2.2618,2.26219,501200000.0
2005-04-27 04:00:00,2.26284,2.26284,2.26139,2.26238,604600000.0
2005-04-27 04:15:00,2.26208,2.26285,2.26165,2.2626,690800000.0
2005-04-27 04:30:00,2.26292,2.26307,2.26153,2.26257,581300001.0
2005-04-27 04:45:00,2.26237,2.26384,2.26225,2.26311,517100000.0
2005-04-27 05:00:00,2.26319,2.26324,2.26098,2.26152,548800000.0
2005-04-27 05:15:00,2.2616,2.26202,2.26078,2.26167,497100000.0
2005-04-27 05:30:00,2.26178,2.26267,2.26141,2.26234,502800000.0
2005-04-27 05:45:00,2.26232,2.26284,2.26139,2.26218,569500000.0
2005-04-27 06:00:00,2.26148,2.26264,2.26141,2.26222,536800000.0
2005-04-27 06:15:00,2.26231,2.26466,2.26225,2.26407,477600000.0
2005-04-27 06:30:00,2.26423,2.26569,2.26348,2.26538,563700000.0
2005-04-27 06:45:00,2.26535,2.26579,2.26449,2.26529,604100000.0
2005-04-27 07:00:00,2.26518,2.2664,2.26483,2.26523,541600000.0
2005-04-27 07:15:00,2.26523,2.26579,2.26468,2.2653,582400000.0
2005-04-27 07:30:00,2.26482,2.26676,2.26482,2.26525,610799999.0
2005-04-27 07:45:00,2.26519,2.26769,2.26507,2.2671,571000000.0
2005-04-27 08:00:00,2.26751,2.27082,2.26694,2.27067,533200000.0
2005-04-27 08:15:00,2.27104,2.27248,2.27033,2.27111,617300000.0
2005-04-27 08:30:00,2.27084,2.27214,2.27053,2.27207,620900002.0
2005-04-27 08:45:00,2.27226,2.27337,2.27162,2.27162,541900000.0
2005-04-27 09:00:00,2.27141,2.27247,2.2712,2.27162,535000000.0
2005-04-27 09:15:00,2.27152,2.27214,2.26963,2.27007,565300000.0
2005-04-27 09:30:00,2.26986,2.27054,2.26818,2.26866,657199999.0
2005-04-27 09:45:00,2.26841,2.26946,2.26824,2.26903,517800000.0
2005-04-27 10:00:00,2.26876,2.27041,2.26876,2.27002,566100000.0
2005-04-27 10:15:00,2.2701,2.27123,2.26919,2.26964,543200000.0
2005-04-27 10:30:00,2.26916,2.27038,2.26903,2.26974,596700001.0
2005-04-27 10:45:00,2.26901,2.2706,2.26901,2.27026,590799998.0
2005-04-27 11:00:00,2.27065,2.27077,2.26951,2.26987,596300000.0
2005-04-27 11:15:00,2.26956,2.27023,2.2692,2.26955,574000000.0
2005-04-27 11:30:00,2.2697,2.27028,2.26874,2.26964,624200000.0
2005-04-27 11:45:00,2.26951,2.27083,2.26914,2.27079,598400000.0
2005-04-27 12:00:00,2.27033,2.2713,2.26978,2.27074,523600000.0
2005-04-27 12:15:00,2.27066,2.27155,2.27037,2.2711,600400000.0
2005-04-27 12:30:00,2.27143,2.27175,2.27069,2.27104,584700000.0
2005-04-27 12:45:00,2.27117,2.27151,2.26932,2.26998,541600000.0
2005-04-27 13:00:00,2.26994,2.27025,2.26906,2.26909,590100000.0
2005-04-27 13:15:00,2.26922,2.26983,2.26864,2.26905,579100000.0
2005-04-27 13:30:00,2.26906,2.27028,2.26899,2.26992,616399999.0
2005-04-27 13:45:00,2.26975,2.27145,2.26973,2.27054,567699999.0
2005-04-27 14:00:00,2.27065,2.27123,2.27009,2.27045,583300000.0
2005-04-27 14:15:00,2.27042,2.27084,2.26872,2.26892,567200002.0
2005-04-27 14:30:00,2.26911,2.26972,2.26551,2.26625,615900000.0
2005-04-27 14:45:00,2.26603,2.26694,2.26396,2.26417,597100000.0
2005-04-27 15:00:00,2.26428,2.26544,2.26287,2.26306,567400000.0
2005-04-27 15:15:00,2.26339,2.26507,2.26246,2.2646,511800000.0
2005-04-27 15:30:00,2.26466,2.26557,2.26448,2.26522,607199999.0
2005-04-27 15:45:00,2.26559,2.26671,2.26491,2.26568,566300000.0
2005-04-27 16:00:00,2.26573,2.26638,2.26532,2.26566,545600000.0
2005-04-27 16:15:00,2.26577,2.26638,2.26462,2.26498,517300000.0
2005-04-27 16:30:00,2.26531,2.26637,2.26509,2.26563,547899998.0
2005-04-27 16:45:00,2.26557,2.26714,2.26524,2.26714,586000001.0
2005-04-27 17:00:00,2.26682,2.26744,2.2663,2.26642,590800000.0
2005-04-27 17:15:00,2.26609,2.26808,2.26597,2.26782,573800000.0
2005-04-27 17:30:00,2.2675,2.26911,2.26736,2.26862,569200000.0
2005-04-27 17:45:00,2.26871,2.27063,2.26839,2.26999,610300000.0
2005-04-27 18:00:00,2.26999,2.2708,2.26829,2.26865,4358299998.0
2005-04-27 18:15:00,2.26864,2.27037,2.26842,2.26893,4200200000.0
2005-04-27 18:30:00,2.26892,2.26951,2.26802,2.26909,2558000004.0
2005-04-27 18:45:00,2.26924,2.26975,2.26861,2.26915,1729899999.0
2005-04-27 19:00:00,2.26882,2.26916,2.26771,2.26853,1636500000.0
2005-04-27 19:15:00,2.26823,2.26942,2.26779,2.26844,1589599997.0
2005-04-27 19:30:00,2.26854,2.26919,2.26755,2.26786,1383800000.0
2005-04-27 19:45:00,2.26774,2.26896,2.26748,2.26787,1177399999.0
2005-04-27 20:00:00,2.26796,2.26937,2.26767,2.2688,1090599998.0
2005-04-27 20:15:00,2.26881,2.27114,2.26861,2.27114,1983700000.0
2005-04-27 20:30:00,2.27121,2.27162,2.27035,2.27054,2274700001.0
2005-04-27 20:45:00,2.27058,2.27114,2.26903,2.26968,2418800001.0
2005-04-27 21:00:00,2.26974,2.27037,2.26916,2.27014,1560000001.0
2005-04-27 21:15:00,2.27,2.27132,2.26941,2.27104,1727999999.0
2005-04-27 21:30:00,2.27099,2.27118,2.26999,2.27072,1080100000.0
2005-04-27 21:45:00,2.27089,2.27155,2.27011,2.27126,1135800000.0
2005-04-27 22:00:00,2.27122,2.27184,2.27069,2.27127,797000000.0
2005-04-27 22:15:00,2.27139,2.27209,2.27039,2.2717,982400001.0
2005-04-27 22:30:00,2.27195,2.27247,2.27134,2.27174,813900001.0
2005-04-27 22:45:00,2.2717,2.27229,2.27144,2.27216,822100000.0
2005-04-27 23:00:00,2.27205,2.27223,2.27058,2.27092,577100001.0
2005-04-27 23:15:00,2.27066,2.27197,2.26966,2.27017,501300000.0
2005-04-27 23:30:00,2.27037,2.27102,2.26939,2.27056,650500000.0
2005-04-27 23:45:00,2.27008,2.27121,2.2697,2.27103,536100000.0
2005-04-28 00:00:00,2.271,2.27137,2.26991,2.26991,564199999.0
2005-04-28 00:15:00,2.27093,2.27103,2.26968,2.27056,523500000.0
2005-04-28 00:30:00,2.27054,2.27165,2.27014,2.27056,647700000.0
2005-04-28 00:45:00,2.27035,2.2717,2.27033,2.27085,505000000.0
2005-04-28 01:00:00,2.27164,2.27164,2.26997,2.27056,560400001.0
2005-04-28 01:15:00,2.27026,2.27123,2.27006,2.2705,628400000.0
2005-04-28 01:30:00,2.27063,2.27191,2.27045,2.27101,711700002.0
2005-04-28 01:45:00,2.27081,2.27131,2.27025,2.27066,560400000.0
2005-04-28 02:00:00,2.27054,2.27255,2.27012,2.27096,596800000.0
2005-04-28 02:15:00,2.27139,2.27179,2.27071,2.27105,601499999.0
2005-04-28 02:30:00,2.27075,2.2713,2.26981,2.27057,537600000.0
2005-04-28 02:45:00,2.27071,2.27295,2.27019,2.27291,511500000.0
2005-04-28 03:00:00,2.27323,2.27345,2.26992,2.27117,563100000.0
2005-04-28 03:15:00,2.27087,2.27102,2.26965,2.27,513100000.0
2005-04-28 03:30:00,2.26996,2.27071,2.26901,2.26919,668900000.0
2005-04-28 03:45:00,2.26941,2.27028,2.26912,2.26973,588900000.0
2005-04-28 04:00:00,2.26962,2.27012,2.26902,2.26941,523999999.0
2005-04-28 04:15:00,2.26899,2.27013,2.26834,2.26906,563300000.0
2005-04-28 04:30:00,2.26892,2.26977,2.26846,2.26922,631300001.0
2005-04-28 04:45:00,2.26873,2.26982,2.26853,2.26894,588399999.0
2005-04-28 05:00:00,2.26915,2.26969,2.26851,2.2693,575100000.0
2005-04-28 05:15:00,2.26968,2.27015,2.26876,2.26971,565400001.0
2005-04-28 05:30:00,2.2695,2.27007,2.26889,2.26983,504900001.0
2005-04-28 05:45:00,2.26931,2.27001,2.26816,2.26902,587500000.0
2005-04-28 06:00:00,2.2693,2.26971,2.26791,2.26883,452100000.0
2005-04-28 06:15:00,2.2697,2.27002,2.26857,2.26899,553900001.0
2005-04-28 06:30:00,2.2695,2.26994,2.26878,2.26991,634099999.0
2005-04-28 06:45:00,2.26993,2.27039,2.26875,2.26892,517500001.0
2005-04-28 07:00:00,2.26921,2.26997,2.26871,2.26922,501100001.0
2005-04-28 07:15:00,2.26967,2.26968,2.26784,2.26799,472999999.0
2005-04-28 07:30:00,2.26858,2.26911,2.2675,2.26805,548200001.0
2005-04-28 07:45:00,2.26819,2.27076,2.26804,2.2703,534099999.0
2005-04-28 08:00:00,2.27046,2.272,2.26973,2.27015,600999999.0
2005-04-28 08:15:00,2.27005,2.27062,2.26869,2.26894,641599999.0
2005-04-28 08:30:00,2.26853,2.27032,2.26835,2.26954,606500000.0
2005-04-28 08:45:00,2.26956,2.27099,2.26894,2.26942,506299999.0
2005-04-28 09:00:00,2.26942,2.26987,2.26825,2.26867,511600000.0
2005-04-28 09:15:00,2.26901,2.27005,2.26815,2.27005,529599998.0
2005-04-28 09:30:00,2.26994,2.27014,2.2679,2.26881,607600000.0
2005-04-28 09:45:00,2.26866,2.26884,2.26711,2.26782,645100000.0
2005-04-28 10:00:00,2.26771,2.26931,2.26757,2.26886,481800000.0
2005-04-28 10:15:00,2.26885,2.26936,2.26783,2.26837,614899999.0
2005-04-28 10:30:00,2.26793,2.26917,2.26767,2.26851,635399998.0
2005-04-28 10:45:00,2.26835,2.26993,2.2679,2.26944,543500000.0
2005-04-28 11:00:00,2.26931,2.26974,2.26791,2.26835,545400001.0
2005-04-28 11:15:00,2.26834,2.26896,2.26797,2.26859,630399998.0
2005-04-28 11:30:00,2.26867,2.26928,2.26793,2.26836,553300000.0
2005-04-28 11:45:00,2.26887,2.26917,2.2677,2.26844,505000000.0
2005-04-28 12:00:00,2.26828,2.26935,2.26822,2.26883,495200000.0
2005-04-28 12:15:00,2.26869,2.27054,2.26855,2.2698,525300000.0
2005-04-28 12:30:00,2.2697,2.27001,2.26873,2.26967,594099999.0
2005-04-28 12:45:00,2.26971,2.27171,2.26945,2.27154,589400001.0
2005-04-28 13:00:00,2.27172,2.27287,2.27093,2.27278,653299999.0
2005-04-28 13:15:00,2.27257,2.27412,2.27159,2.27166,561300000.0
2005-04-28 13:30:00,2.27185,2.27364,2.27149,2.27301,642400001.0
2005-04-28 13:45:00,2.27288,2.2737,2.27179,2.27239,554400000.0
2005-04-28 14:00:00,2.27204,2.2731,2.27144,2.2731,600000000.0
2005-04-28 14:15:00,2.27299,2.27332,2.27166,2.27186,560300000.0
2005-04-28 14:30:00,2.27259,2.27359,2.26937,2.27239,567400000.0
2005-04-28 14:45:00,2.27254,2.27295,2.27085,2.27146,594800001.0
2005-04-28 15:00:00,2.27155,2.27418,2.27135,2.27264,580300000.0
2005-04-28 15:15:00,2.27231,2.27289,2.27083,2.27256,505200000.0
2005-04-28 15:30:00,2.27232,2.2729,2.27129,2.27194,573800000.0
2005-04-28 15:45:00,2.27196,2.27242,2.27094,2.27157,585699999.0
2005-04-28 16:00:00,2.27143,2.2725,2.27025,2.27188,663699999.0
2005-04-28 16:15:00,2.27195,2.27315,2.27054,2.27196,504100000.0
2005-04-28 16:30:00,2.27215,2.27501,2.27168,2.27445,559399998.0
2005-04-28 16:45:00,2.27429,2.2759,2.27337,2.27485,590800001.0
2005-04-28 17:00:00,2.2749,2.27659,2.27452,2.2763,589199999.0
2005-04-28 17:15:00,2.27583,2.27657,2.27509,2.27643,522400000.0
2005-04-28 17:30:00,2.27629,2.27678,2.27512,2.27554,522699998.0
2005-04-28 17:45:00,2.27577,2.27631,2.27458,2.27513,513100001.0
2005-04-28 18:00:00,2.27538,2.27558,2.27409,2.27478,4476799996.0
2005-04-28 18:15:00,2.27489,2.27572,2.27409,2.27453,4255800001.0
2005-04-28 18:30:00,2.27489,2.27597,2.27455,2.2753,2385600000.0
2005-04-28 18:45:00,2.2752,2.27779,2.27505,2.27536,1683599997.0
2005-04-28 19:00:00,2.27587,2.27649,2.27467,2.27603,1673199998.0
2005-04-28 19:15:00,2.27609,2.27651,2.27498,2.276,1521800000.0
2005-04-28 19:30:00,2.27603,2.27719,2.27576,2.27668,1339499999.0
2005-04-28 19:45:00,2.27689,2.27786,2.27631,2.27737,1171700001.0
2005-04-28 20:00:00,2.27743,2.27848,2.27665,2.27806,969200000.0
2005-04-28 20:15:00,2.27823,2.27961,2.27798,2.27869,1960299998.0
2005-04-28 20:30:00,2.27864,2.27911,2.27654,2.27704,2268600001.0
2005-04-28 20:45:00,2.27716,2.27735,2.27529,2.27641,2427199999.0
2005-04-28 21:00:00,2.27639,2.277,2.27507,2.2757,1646000001.0
2005-04-28 21:15:00,2.27554,2.27581,2.27387,2.27391,1711500000.0
2005-04-28 21:30:00,2.27459,2.27501,2.27381,2.27448,1073400000.0
2005-04-28 21:45:00,2.27449,2.27466,2.27289,2.2742,1065999999.0
2005-04-28 22:00:00,2.27393,2.27517,2.27375,2.27445,715000001.0
2005-04-28 22:15:00,2.27463,2.27475,2.27304,2.27318,944000000.0
2005-04-28 22:30:00,2.27328,2.27419,2.27271,2.27344,806400001.0
2005-04-28 22:45:00,2.27411,2.27416,2.27258,2.27307,784900002.0
2005-04-28 23:00:00,2.27308,2.27444,2.2727,2.27354,568100000.0
2005-04-28 23:15:00,2.2736,2.27428,2.27292,2.27373,616599999.0
2005-04-28 23:30:00,2.27367,2.27471,2.27292,2.27426,607800000.0
2005-04-28 23:45:00,2.27387,2.27473,2.27332,2.2739,583500001.0
2005-04-29 00:00:00,2.27386,2.27455,2.27292,2.27339,560200000.0
2005-04-29 00:15:00,2.27355,2.27442,2.27294,2.27307,594199999.0
2005-04-29 00:30:00,2.27359,2.27469,2.27271,2.2732,555800000.0
2005-04-29 00:45:00,2.27352,2.27371,2.27265,2.27326,479900000.0
2005-04-29 01:00:00,2.27332,2.27487,2.27262,2.27466,527100000.0
2005-04-29 01:15:00,2.2739,2.27445,2.27283,2.27305,582299998.0
2005-04-29 01:30:00,2.2733,2.27499,2.27271,2.27434,613799999.0
2005-04-29 01:45:00,2.27413,2.27435,2.27191,2.27253,551800000.0
2005-04-29 02:00:00,2.27275,2.27361,2.27228,2.27361,559600001.0
2005-04-29 02:15:00,2.27305,2.27365,2.27253,2.27293,530400000.0
2005-04-29 02:30:00,2.27311,2.27369,2.27203,2.27315,542400000.0
2005-04-29 02:45:00,2.27345,2.27389,2.27261,2.27325,509100000.0
2005-04-29 03:00:00,2.27313,2.27365,2.27253,2.2729,481400000.0
2005-04-29 03:15:00,2.27278,2.27344,2.27191,2.27238,556800001.0
2005-04-29 03:30:00,2.27241,2.27294,2.27159,2.27181,556000000.0
2005-04-29 03:45:00,2.2723,2.27289,2.27148,2.2725,578499999.0
2005-04-29 04:00:00,2.27252,2.27301,2.27164,2.27254,555800000.0
2005-04-29 04:15:00,2.27178,2.27273,2.27127,2.27273,551300000.0
2005-04-29 04:30:00,2.27242,2.27329,2.27205,2.27215,552900000.0
2005-04-29 04:45:00,2.27223,2.27261,2.27118,2.27149,500600000.0
2005-04-29 05:00:00,2.2717,2.27254,2.27107,2.27206,468200000.0
2005-04-29 05:15:00,2.27241,2.27276,2.27144,2.27252,514499999.0
2005-04-29 05:30:00,2.27253,2.27296,2.27179,2.27224,484300000.0
2005-04-29 05:45:00,2.27187,2.27297,2.27177,2.27243,530100001.0
2005-04-29 06:00:00,2.27222,2.2729,2.27152,2.27237,509500002.0
2005-04-29 06:15:00,2.27201,2.27316,2.27148,2.27281,536400000.0
2005-04-29 06:30:00,2.27286,2.2738,2.27147,2.27319,563700000.0
2005-04-29 06:45:00,2.27321,2.27622,2.273,2.27527,637000001.0
2005-04-29 07:00:00,2.2753,2.27599,2.27365,2.27482,631300001.0
2005-04-29 07:15:00,2.27509,2.27556,2.27413,2.27516,648100000.0
2005-04-29 07:30:00,2.27505,2.27606,2.27352,2.27393,563300000.0
2005-04-29 07:45:00,2.27357,2.27444,2.27283,2.27335,528300000.0
2005-04-29 08:00:00,2.27347,2.27379,2.271,2.2722,578000000.0
2005-04-29 08:15:00,2.27233,2.27276,2.26855,2.26916,539400000.0
2005-04-29 08:30:00,2.26942,2.27004,2.26767,2.26815,605299999.0
2005-04-29 08:45:00,2.26837,2.26934,2.26706,2.26803,548599997.0
2005-04-29 09:00:00,2.2687,2.26924,2.26804,2.26805,574700000.0
2005-04-29 09:15:00,2.26838,2.26886,2.26773,2.26812,598899999.0
2005-04-29 09:30:00,2.26831,2.26901,2.26698,2.26869,614800000.0
2005-04-29 09:45:00,2.26872,2.26942,2.2674,2.2687,545600000.0
2005-04-29 10:00:00,2.26808,2.26878,2.26627,2.26823,545100000.0
2005-04-29 10:15:00,2.26831,2.26885,2.26738,2.26782,610999999.0
2005-04-29 10:30:00,2.26772,2.26881,2.26699,2.26812,566500000.0
2005-04-29 10:45:00,2.26817,2.26868,2.26721,2.26782,618300000.0
2005-04-29 11:00:00,2.26753,2.26867,2.26629,2.26839,532300000.0
2005-04-29 11:15:00,2.26867,2.26959,2.26787,2.26937,583300000.0
2005-04-29 11:30:00,2.26922,2.26931,2.26702,2.26733,573500001.0
2005-04-29 11:45:00,2.2674,2.2682,2.26661,2.26707,548300000.0
2005-04-29 12:00:00,2.26685,2.26735,2.26622,2.26659,524100000.0
2005-04-29 12:15:00,2.26651,2.2674,2.26584,2.26614,517200000.0
2005-04-29 12:30:00,2.26636,2.26751,2.26551,2.26722,603600000.0
2005-04-29 12:45:00,2.26691,2.26808,2.26676,2.26765,617400000.0
2005-04-29 13:00:00,2.26779,2.2704,2.26698,2.26988,625500000.0
2005-04-29 13:15:00,2.26991,2.27106,2.26943,2.27015,602900000.0
2005-04-29 13:30:00,2.27021,2.27043,2.26898,2.2693,577100000.0
2005-04-29 13:45:00,2.26961,2.26961,2.26658,2.26703,542100000.0
2005-04-29 14:00:00,2.26704,2.26824,2.26657,2.26803,583100000.0
2005-04-29 14:15:00,2.2683,2.26869,2.26739,2.26831,576500000.0
2005-04-29 14:30:00,2.2684,2.2694,2.26726,2.26918,543899999.0
2005-04-29 14:45:00,2.26936,2.27046,2.26871,2.26987,490800000.0
2005-04-29 15:00:00,2.27007,2.27107,2.26946,2.27061,548000000.0
2005-04-29 15:15:00,2.27059,2.27194,2.27018,2.27091,568000001.0
2005-04-29 15:30:00,2.27107,2.27132,2.26997,2.27004,546200000.0
2005-04-29 15:45:00,2.27006,2.27071,2.26774,2.26869,587200000.0
2005-04-29 16:00:00,2.26903,2.26929,2.26699,2.26717,571100000.0
2005-04-29 16:15:00,2.26739,2.26942,2.26714,2.26911,587300000.0
2005-04-29 16:30:00,2.26922,2.27212,2.26912,2.27147,522900000.0
2005-04-29 16:45:00,2.27159,2.27307,2.27046,2.27307,592600000.0
2005-04-29 17:00:00,2.27345,2.27499,2.27223,2.27288,557299999.0
2005-04-29 17:15:00,2.27281,2.27325,2.27084,2.27261,566699999.0
2005-04-29 17:30:00,2.27295,2.27418,2.27227,2.27387,556200001.0
2005-04-29 17:45:00,2.2739,2.27474,2.27244,2.27427,550700000.0
2005-04-29 18:00:00,2.2743,2.27512,2.27356,2.27414,4450200004.0
2005-04-29 18:15:00,2.27403,2.27495,2.27302,2.27456,3954500003.0
2005-04-29 18:30:00,2.27461,2.27798,2.27416,2.27555,2628400000.0
2005-04-29 18:45:00,2.27599,2.27693,2.27504,2.27602,1634700001.0
2005-04-29 19:00:00,2.27628,2.27768,2.276,2.27726,1519500001.0
2005-04-29 19:15:00,2.27703,2.28257,2.27684,2.28247,1414700000.0
2005-04-29 19:30:00,2.28245,2.28274,2.28102,2.28194,1402899999.0
2005-04-29 19:45:00,2.28169,2.28196,2.28085,2.28137,1115999999.0
2005-04-29 20:00:00,2.28142,2.28166,2.2789,2.2794,1038300001.0
2005-04-29 20:15:00,2.27914,2.2819,2.27837,2.28085,2125000003.0
2005-04-29 20:30:00,2.28098,2.28227,2.28028,2.28214,2282900000.0
2005-04-29 20:45:00,2.28192,2.28321,2.2796,2.27998,2331699999.0
2005-04-29 21:00:00,2.27993,2.28162,2.27929,2.28045,1633699999.0
2005-04-29 21:15:00,2.28014,2.28128,2.27987,2.28058,1634599999.0
2005-04-29 21:30:00,2.28043,2.28062,2.27928,2.27994,1044599999.0
2005-04-29 21:45:00,2.27976,2.28012,2.27831,2.27925,1058200000.0
2005-04-29 22:00:00,2.27933,2.27999,2.27869,2.27933,680700000.0
2005-04-29 22:15:00,2.27908,2.28154,2.27907,2.28117,969299999.0
2005-04-29 22:30:00,2.28121,2.28144,2.27986,2.28028,853600002.0
2005-04-29 22:45:00,2.28037,2.28114,2.27992,2.28028,789000000.0
2005-05-01 23:00:00,2.28083,2.28103,2.27993,2.28044,592400000.0
2005-05-01 23:15:00,2.28049,2.2813,2.27984,2.28032,509700000.0
2005-05-01 23:30:00,2.28097,2.28097,2.27683,2.27971,433000000.0
2005-05-01 23:45:00,2.27984,2.28061,2.2793,2.2803,607700000.0
2005-05-02 00:00:00,2.27991,2.28014,2.27904,2.27935,528900000.0
2005-05-02 00:15:00,2.27932,2.2805,2.27869,2.28006,596600001.0
2005-05-02 00:30:00,2.28008,2.28155,2.27955,2.27995,635200000.0
2005-05-02 00:45:00,2.28022,2.28074,2.27917,2.27955,537900000.0
2005-05-02 01:00:00,2.27983,2.28105,2.27906,2.28022,622600000.0
2005-05-02 01:15:00,2.28003,2.28198,2.27923,2.28067,563200001.0
2005-05-02 01:30:00,2.28103,2.28121,2.27966,2.28003,638700000.0
2005-05-02 01:45:00,2.28012,2.28041,2.27896,2.28013,584300000.0
2005-05-02 02:00:00,2.27968,2.28168,2.27954,2.28102,568700000.0
2005-05-02 02:15:00,2.28089,2.28091,2.27976,2.28021,551800002.0
2005-05-02 02:30:00,2.28015,2.28217,2.28001,2.28141,493000002.0
2005-05-02 02:45:00,2.28155,2.28289,2.28122,2.28236,561900000.0
2005-05-02 03:00:00,2.28168,2.28299,2.28057,2.28236,510900000.0
2005-05-02 03:15:00,2.2827,2.28295,2.28103,2.2813,515100000.0
2005-05-02 03:30:00,2.28121,2.28215,2.28052,2.28105,639100000.0
2005-05-02 03:45:00,2.28063,2.28214,2.28057,2.28103,570399999.0
2005-05-02 04:00:00,2.28107,2.28199,2.28033,2.28157,587500000.0
2005-05-02 04:15:00,2.28183,2.28301,2.28162,2.28187,518800001.0
2005-05-02 04:30:00,2.28193,2.28264,2.28091,2.28121,515300000.0
2005-05-02 04:45:00,2.28131,2.28166,2.27978,2.28093,595400000.0
2005-05-02 05:00:00,2.28056,2.28103,2.2795,2.2795,622200000.0
2005-05-02 05:15:00,2.27995,2.28017,2.27845,2.2796,465700000.0
2005-05-02 05:30:00,2.27923,2.28042,2.27904,2.28042,580600001.0
2005-05-02 05:45:00,2.28013,2.28176,2.27927,2.28095,550700000.0
2005-05-02 06:00:00,2.28082,2.28138,2.27963,2.2799,560800000.0
2005-05-02 06:15:00,2.28082,2.2809,2.27891,2.27924,579100000.0
2005-05-02 06:30:00,2.27914,2.28011,2.27843,2.27905,626400001.0
2005-05-02 06:45:00,2.27927,2.28038,2.27875,2.27964,538199999.0
2005-05-02 07:00:00,2.2793,2.28019,2.2791,2.27966,578600001.0
2005-05-02 07:15:00,2.28,2.28012,2.27856,2.27928,541499999.0
2005-05-02 07:30:00,2.2794,2.28033,2.2786,2.27939,543900000.0
2005-05-02 07:45:00,2.27946,2.28015,2.27885,2.27916,521200000.0
2005-05-02 08:00:00,2.27942,2.28018,2.27878,2.27914,548600000.0
2005-05-02 08:15:00,2.27891,2.28018,2.27748,2.27872,519600000.0
2005-05-02 08:30:00,2.27855,2.27879,2.277,2.27795,554199998.0
2005-05-02 08:45:00,2.278,2.27827,2.27526,2.27713,586700000.0
2005-05-02 09:00:00,2.27705,2.27769,2.27673,2.27719,624299998.0
2005-05-02 09:15:00,2.27762,2.2785,2.27733,2.2785,576500001.0
2005-05-02 09:30:00,2.2785,2.27922,2.27812,2.27907,568099999.0
2005-05-02 09:45:00,2.27915,2.27942,2.27722,2.2782,525299999.0
2005-05-02 10:00:00,2.27804,2.27893,2.27755,2.27755,550400000.0
2005-05-02 10:15:00,2.27789,2.27826,2.27695,2.27765,552000000.0
2005-05-02 10:30:00,2.27753,2.27802,2.27657,2.27682,521900000.0
2005-05-02 10:45:00,2.27696,2.27782,2.27657,2.27745,536899999.0
2005-05-02 11:00:00,2.27722,2.27781,2.27669,2.27717,630499999.0
2005-05-02 11:15:00,2.27763,2.27802,2.27684,2.27727,620800000.0
2005-05-02 11:30:00,2.27727,2.27789,2.27675,2.2773,681300000.0
2005-05-02 11:45:00,2.277,2.27762,2.27629,2.27753,563500000.0
2005-05-02 12:00:00,2.27752,2.27821,2.27694,2.27745,547400000.0
2005-05-02 12:15:00,2.27737,2.27789,2.27693,2.27749,576199998.0
2005-05-02 12:30:00,2.2777,2.27906,2.27738,2.27865,612800001.0
2005-05-02 12:45:00,2.27859,2.27915,2.27803,2.27835,613999999.0
2005-05-02 13:00:00,2.27795,2.27806,2.27655,2.2772,567000000.0
2005-05-02 13:15:00,2.27735,2.27823,2.27708,2.27802,494200000.0
2005-05-02 13:30:00,2.27803,2.2785,2.27732,2.27738,615000001.0
2005-05-02 13:45:00,2.27735,2.27839,2.27729,2.27782,563500001.0
2005-05-02 14:00:00,2.27789,2.27853,2.27705,2.27731,607700001.0
2005-05-02 14:15:00,2.27695,2.27734,2.27569,2.27637,551900000.0
2005-05-02 14:30:00,2.27623,2.27713,2.27595,2.27622,614800000.0
2005-05-02 14:45:00,2.27626,2.27626,2.27511,2.27532,511100000.0
2005-05-02 15:00:00,2.27552,2.27563,2.27379,2.27501,616700000.0
2005-05-02 15:15:00,2.27494,2.27498,2.27392,2.27453,533199999.0
2005-05-02 15:30:00,2.27465,2.27484,2.27251,2.2734,513300000.0
2005-05-02 15:45:00,2.27336,2.27347,2.27175,2.272,562600000.0
2005-05-02 16:00:00,2.27164,2.27225,2.26915,2.2697,583600000.0
2005-05-02 16:15:00,2.26995,2.27254,2.26955,2.27218,493600000.0
2005-05-02 16:30:00,2.27237,2.27463,2.2717,2.27422,544600000.0
2005-05-02 16:45:00,2.27426,2.27438,2.27179,2.2734,658500002.0
2005-05-02 17:00:00,2.27284,2.27317,2.27146,2.27198,599199999.0
2005-05-02 17:15:00,2.27181,2.27227,2.27029,2.2709,548300000.0
2005-05-02 17:30:00,2.27075,2.27187,2.27068,2.27087,471600000.0
2005-05-02 17:45:00,2.27124,2.27162,2.27025,2.2705,532300001.0
2005-05-02 18:00:00,2.27064,2.27168,2.27048,2.27114,4441399998.0
2005-05-02 18:15:00,2.27122,2.27189,2.27006,2.27102,3985699997.0
2005-05-02 18:30:00,2.27114,2.27172,2.26983,2.27049,2468900000.0
2005-05-02 18:45:00,2.27038,2.271,2.26964,2.2699,1452700000.0
2005-05-02 19:00:00,2.27014,2.2708,2.26914,2.27049,1644900000.0
2005-05-02 19:15:00,2.27027,2.27136,2.26953,2.27048,1507199999.0
2005-05-02 19:30:00,2.27056,2.27124,2.26948,2.27058,1320499997.0
2005-05-02 19:45:00,2.27072,2.27077,2.26935,2.26999,1294599998.0
2005-05-02 20:00:00,2.2701,2.27034,2.26905,2.26988,977600001.0
2005-05-02 20:15:00,2.26914,2.27031,2.26864,2.26968,2016800000.0
2005-05-02 20:30:00,2.26895,2.27048,2.26859,2.26975,2340100000.0
2005-05-02 20:45:00,2.26969,2.27017,2.26811,2.26856,2342400001.0
2005-05-02 21:00:00,2.26883,2.26921,2.26751,2.26818,1587699999.0
2005-05-02 21:15:00,2.26748,2.26911,2.26726,2.26807,1748899999.0
2005-05-02 21:30:00,2.26827,2.26927,2.2672,2.26896,1094800000.0
2005-05-02 21:45:00,2.269,2.26911,2.26751,2.26786,985800000.0
2005-05-02 22:00:00,2.26765,2.26828,2.26688,2.26795,692299999.0
2005-05-02 22:15:00,2.2675,2.26855,2.26689,2.26834,994800000.0
2005-05-02 22:30:00,2.26818,2.26885,2.26763,2.26868,829400001.0
2005-05-02 22:45:00,2.26888,2.26923,2.26765,2.26845,854199998.0
2005-05-02 23:00:00,2.26835,2.2689,2.26805,2.26856,571600001.0
2005-05-02 23:15:00,2.26905,2.26916,2.26807,2.26871,514500001.0
2005-05-02 23:30:00,2.26863,2.27012,2.26792,2.26964,610900001.0
2005-05-02 23:45:00,2.2702,2.27106,2.26984,2.27077,453000000.0
2005-05-03 00:00:00,2.27082,2.27214,2.27039,2.27135,585300000.0
2005-05-03 00:15:00,2.27145,2.27207,2.27043,2.27116,598000000.0
2005-05-03 00:30:00,2.27085,2.27151,2.27035,2.27089,549400000.0
2005-05-03 00:45:00,2.27072,2.27159,2.2699,2.27127,538600000.0
2005-05-03 01:00:00,2.27172,2.272,2.26912,2.26914,626800000.0
2005-05-03 01:15:00,2.26968,2.2706,2.26868,2.26925,541500000.0
2005-05-03 01:30:00,2.2693,2.26947,2.26764,2.2679,588500000.0
2005-05-03 01:45:00,2.26825,2.26825,2.26703,2.26756,578099999.0
2005-05-03 02:00:00,2.26789,2.26906,2.26741,2.26784,565000000.0
2005-05-03 02:15:00,2.26816,2.26867,2.26735,2.26785,549700001.0
2005-05-03 02:30:00,2.26807,2.26897,2.26779,2.26835,498100001.0
2005-05-03 02:45:00,2.2685,2.26984,2.26824,2.2693,524500001.0
2005-05-03 03:00:00,2.26927,2.26967,2.26843,2.26916,538700000.0
2005-05-03 03:15:00,2.26949,2.26995,2.26892,2.26935,509099999.0
2005-05-03 03:30:00,2.26918,2.26963,2.2681,2.26905,569100000.0
2005-05-03 03:45:00,2.26905,2.27233,2.26864,2.27233,648299998.0
2005-05-03 04:00:00,2.27157,2.27195,2.27076,2.27108,595400000.0
2005-05-03 04:15:00,2.27141,2.27157,2.2706,2.27139,631100000.0
2005-05-03 04:30:00,2.2711,2.2726,2.27049,2.27253,569800000.0
2005-05-03 04:45:00,2.27242,2.27313,2.27168,2.27183,547499999.0
2005-05-03 05:00:00,2.27265,2.2729,2.27152,2.27229,605300000.0
2005-05-03 05:15:00,2.2725,2.27307,2.27195,2.272,498600000.0
2005-05-03 05:30:00,2.27244,2.27283,2.27185,2.27254,458700000.0
2005-05-03 05:45:00,2.27288,2.27341,2.27184,2.27294,493600000.0
2005-05-03 06:00:00,2.27329,2.27382,2.2725,2.27267,477300000.0
2005-05-03 06:15:00,2.27292,2.27325,2.27173,2.27173,512400001.0
2005-05-03 06:30:00,2.27183,2.2724,2.27128,2.27176,571600000.0
2005-05-03 06:45:00,2.27205,2.27283,2.27148,2.27264,492400000.0
2005-05-03 07:00:00,2.27298,2.27307,2.27152,2.27187,584600000.0
2005-05-03 07:15:00,2.27167,2.27243,2.27102,2.27165,622599998.0
2005-05-03 07:30:00,2.27166,2.2722,2.2709,2.27164,516600000.0
2005-05-03 07:45:00,2.27199,2.27316,2.27125,2.27283,488099999.0
2005-05-03 08:00:00,2.27333,2.27443,2.27251,2.27327,537800001.0
2005-05-03 08:15:00,2.27296,2.27326,2.27144,2.27162,619800001.0
2005-05-03 08:30:00,2.2715,2.27234,2.27083,2.27143,607600000.0
2005-05-03 08:45:00,2.27105,2.2718,2.26851,2.26861,510800000.0
2005-05-03 09:00:00,2.2685,2.26936,2.2677,2.269,545799999.0
2005-05-03 09:15:00,2.2692,2.2699,2.26868,2.26976,568099999.0
2005-05-03 09:30:00,2.26928,2.27151,2.2687,2.27148,629400000.0
2005-05-03 09:45:00,2.27156,2.27284,2.27131,2.27234,614299999.0
2005-05-03 10:00:00,2.27251,2.27356,2.27204,2.2724,559800000.0
2005-05-03 10:15:00,2.27231,2.27351,2.27176,2.27351,583900000.0
2005-05-03 10:30:00,2.27335,2.27338,2.27063,2.27064,551600000.0
2005-05-03 10:45:00,2.27064,2.27104,2.26995,2.27066,540400000.0
2005-05-03 11:00:00,2.2709,2.27124,2.26972,2.27094,606600000.0
2005-05-03 11:15:00,2.27108,2.27154,2.2703,2.27085,596300000.0
2005-05-03 11:30:00,2.27075,2.27096,2.26922,2.27004,530400000.0
2005-05-03 11:45:00,2.27001,2.27115,2.26971,2.27024,542500000.0
2005-05-03 12:00:00,2.26997,2.27008,2.26896,2.26929,511000000.0
2005-05-03 12:15:00,2.26953,2.27057,2.2691,2.26957,627200001.0
2005-05-03 12:30:00,2.26975,2.26975,2.26832,2.26861,570200000.0
2005-05-03 12:45:00,2.26877,2.26994,2.26799,2.2686,623499999.0
2005-05-03 13:00:00,2.26847,2.2697,2.26775,2.26895,554100000.0
2005-05-03 13:15:00,2.26877,2.26972,2.26782,2.26935,560300000.0
2005-05-03 13:30:00,2.26937,2.2704,2.26911,2.26937,615900000.0
2005-05-03 13:45:00,2.26946,2.27049,2.26864,2.26915,507900000.0
2005-05-03 14:00:00,2.26932,2.27036,2.26854,2.2697,610500000.0
2005-05-03 14:15:00,2.26985,2.27068,2.26913,2.26986,588800001.0
2005-05-03 14:30:00,2.27032,2.271,2.2698,2.26991,649899999.0
2005-05-03 14:45:00,2.27017,2.27075,2.26961,2.2697,602899999.0
2005-05-03 15:00:00,2.26955,2.27048,2.26862,2.26929,542199999.0
2005-05-03 15:15:00,2.26972,2.26972,2.26636,2.26666,485300000.0
2005-05-03 15:30:00,2.26649,2.26719,2.26545,2.26545,602200000.0
2005-05-03 15:45:00,2.26556,2.26583,2.26415,2.26431,562700000.0
2005-05-03 16:00:00,2.26422,2.26509,2.2638,2.2646,616500001.0
2005-05-03 16:15:00,2.26477,2.26484,2.26263,2.26323,576900000.0
2005-05-03 16:30:00,2.26295,2.26377,2.26217,2.26284,595700001.0
2005-05-03 16:45:00,2.26301,2.26361,2.26179,2.26281,603700000.0
2005-05-03 17:00:00,2.26301,2.26392,2.2626,2.26302,543900000.0
2005-05-03 17:15:00,2.26292,2.26321,2.26171,2.26206,593700001.0
2005-05-03 17:30:00,2.26196,2.26255,2.26144,2.2622,611900000.0
2005-05-03 17:45:00,2.26202,2.2637,2.26145,2.26305,628200000.0
2005-05-03 18:00:00,2.26322,2.26399,2.26249,2.26347,4472499995.0
2005-05-03 18:15:00,2.26345,2.26438,2.26286,2.26391,4095499997.0
2005-05-03 18:30:00,2.26395,2.2643,2.26169,2.26262,2524400002.0
2005-05-03 18:45:00,2.26276,2.26351,2.26242,2.26296,1524900000.0
2005-05-03 19:00:00,2.26306,2.26406,2.26275,2.26372,1666899998.0
2005-05-03 19:15:00,2.26319,2.26406,2.2626,2.26345,1555300001.0
2005-05-03 19:30:00,2.26344,2.26466,2.26298,2.2636,1422200000.0
2005-05-03 19:45:00,2.26364,2.26565,2.26303,2.26525,1157700000.0
2005-05-03 20:00:00,2.2649,2.26561,2.26456,2.26499,977500001.0
2005-05-03 20:15:00,2.26518,2.26787,2.26233,2.26554,2057499999.0
2005-05-03 20:30:00,2.26525,2.26632,2.26407,2.26479,2144900003.0
2005-05-03 20:45:00,2.26482,2.26607,2.26454,2.26579,2495700000.0
2005-05-03 21:00:00,2.2659,2.26625,2.2645,2.26557,1577999999.0
2005-05-03 21:15:00,2.2658,2.26692,2.26466,2.26628,1761300000.0
2005-05-03 21:30:00,2.26674,2.26682,2.26498,2.26552,1106299999.0
2005-05-03 21:45:00,2.26561,2.26661,2.26379,2.26561,1117400001.0
2005-05-03 22:00:00,2.26521,2.26562,2.26402,2.26422,722199998.0
2005-05-03 22:15:00,2.26439,2.26578,2.26409,2.26535,1038400001.0
2005-05-03 22:30:00,2.26554,2.26644,2.26478,2.26613,881200000.0
2005-05-03 22:45:00,2.26618,2.26771,2.26539,2.2675,748899999.0
2005-05-03 23:00:00,2.26761,2.26782,2.26646,2.26707,560800000.0
2005-05-03 23:15:00,2.26712,2.26794,2.26618,2.26764,599400000.0
2005-05-03 23:30:00,2.2676,2.26804,2.26692,2.26722,638000000.0
2005-05-03 23:45:00,2.26726,2.26837,2.26719,2.26781,498200000.0
2005-05-04 00:00:00,2.26763,2.26817,2.26673,2.26738,537699999.0
2005-05-04 00:15:00,2.2675,2.26833,2.2667,2.26766,540800000.0
2005-05-04 00:30:00,2.26805,2.26817,2.26703,2.26773,566100000.0
2005-05-04 00:45:00,2.26698,2.2677,2.26576,2.26678,481100000.0
2005-05-04 01:00:00,2.26654,2.26746,2.26598,2.26655,558800001.0
2005-05-04 01:15:00,2.2666,2.26734,2.26639,2.26679,559599999.0
2005-05-04 01:30:00,2.26688,2.26791,2.26647,2.26725,576100000.0
2005-05-04 01:45:00,2.26799,2.26799,2.26652,2.26717,508800000.0
2005-05-04 02:00:00,2.26755,2.26837,2.267,2.26766,608800000.0
2005-05-04 02:15:00,2.26791,2.26818,2.26617,2.26657,544400000.0
2005-05-04 02:30:00,2.26691,2.26751,2.26558,2.26617,573600001.0
2005-05-04 02:45:00,2.26551,2.26697,2.26549,2.2668,522000000.0
2005-05-04 03:00:00,2.26705,2.26717,2.26575,2.26582,495699999.0
2005-05-04 03:15:00,2.266,2.2665,2.26475,2.26502,564699998.0
2005-05-04 03:30:00,2.26507,2.2651,2.26157,2.26229,564600000.0
2005-05-04 03:45:00,2.26188,2.26226,2.25961,2.26015,485600000.0
2005-05-04 04:00:00,2.26,2.26118,2.25951,2.26046,573999999.0
2005-05-04 04:15:00,2.26033,2.26156,2.25901,2.26118,605700000.0
2005-05-04 04:30:00,2.2612,2.26332,2.25991,2.25991,532800000.0
2005-05-04 04:45:00,2.26009,2.26073,2.25859,2.25955,510800000.0
2005-05-04 05:00:00,2.25935,2.26059,2.25905,2.2601,544700000.0
2005-05-04 05:15:00,2.26047,2.26099,2.25988,2.26083,485400001.0
2005-05-04 05:30:00,2.26067,2.26167,2.26029,2.26073,575699998.0
2005-05-04 05:45:00,2.26085,2.26118,2.26001,2.26107,669800000.0
2005-05-04 06:00:00,2.26053,2.26162,2.26006,2.26067,506500000.0
2005-05-04 06:15:00,2.26041,2.26181,2.26015,2.26022,612500001.0
2005-05-04 06:30:00,2.26023,2.26122,2.26009,2.26081,559600001.0
2005-05-04 06:45:00,2.2606,2.26211,2.26018,2.2619,626900000.0
2005-05-04 07:00:00,2.26209,2.26217,2.26002,2.26161,573100000.0
2005-05-04 07:15:00,2.26161,2.2621,2.26115,2.2615,591500000.0
2005-05-04 07:30:00,2.26199,2.26199,2.2609,2.26138,505700000.0
2005-05-04 07:45:00,2.26158,2.26195,2.25991,2.26025,555600000.0
2005-05-04 08:00:00,2.26021,2.26211,2.26012,2.26175,560200002.0
2005-05-04 08:15:00,2.26219,2.26259,2.26062,2.26159,638099998.0
2005-05-04 08:30:00,2.26189,2.26238,2.26068,2.26216,515100000.0
2005-05-04 08:45:00,2.26241,2.26262,2.26147,2.2617,573500000.0
2005-05-04 09:00:00,2.26138,2.26344,2.26128,2.26258,560500000.0
2005-05-04 09:15:00,2.26284,2.26326,2.26219,2.26318,489100000.0
2005-05-04 09:30:00,2.26324,2.26353,2.26219,2.26275,671999999.0
2005-05-04 09:45:00,2.26271,2.26351,2.26234,2.26301,609000000.0
2005-05-04 10:00:00,2.26274,2.26312,2.26127,2.26139,580100000.0
2005-05-04 10:15:00,2.26165,2.26229,2.26141,2.26202,562300000.0
2005-05-04 10:30:00,2.26184,2.26235,2.26128,2.26181,547600000.0
2005-05-04 10:45:00,2.26181,2.26228,2.26123,2.26191,592399999.0
2005-05-04 11:00:00,2.26218,2.26252,2.26138,2.26167,630400000.0
2005-05-04 11:15:00,2.26135,2.26275,2.26097,2.2623,600600000.0
2005-05-04 11:30:00,2.26271,2.26342,2.26212,2.26277,602800000.0
2005-05-04 11:45:00,2.26322,2.26385,2.26276,2.26349,562100000.0
2005-05-04 12:00:00,2.263,2.26413,2.26216,2.26398,588700000.0
2005-05-04 12:15:00,2.2636,2.26489,2.26336,2.26422,488700000.0
2005-05-04 12:30:00,2.26451,2.26459,2.26282,2.26326,623899997.0
2005-05-04 12:45:00,2.26369,2.26467,2.26165,2.26248,596600001.0
2005-05-04 13:00:00,2.26257,2.26301,2.26142,2.2629,655300000.0
2005-05-04 13:15:00,2.26265,2.26332,2.26221,2.26285,525400000.0
2005-05-04 13:30:00,2.26299,2.26371,2.26243,2.26269,602200000.0
2005-05-04 13:45:00,2.26271,2.26388,2.26155,2.26168,547200000.0
2005-05-04 14:00:00,2.26192,2.2621,2.25992,2.26012,578700000.0
2005-05-04 14:15:00,2.26002,2.26011,2.25861,2.2595,714100001.0
2005-05-04 14:30:00,2.25926,2.26038,2.2585,2.25944,536200000.0
2005-05-04 14:45:00,2.25948,2.26,2.25867,2.25903,614499998.0
2005-05-04 15:00:00,2.26015,2.26147,2.25954,2.26146,590099999.0
2005-05-04 15:15:00,2.26173,2.26272,2.26057,2.26059,540400000.0
2005-05-04 15:30:00,2.2603,2.26102,2.25936,2.26028,617100000.0
2005-05-04 15:45:00,2.26054,2.26127,2.26026,2.26065,566600000.0
2005-05-04 16:00:00,2.26038,2.26215,2.25992,2.26044,532500000.0
2005-05-04 16:15:00,2.26111,2.26197,2.26071,2.26141,540900001.0
2005-05-04 16:30:00,2.26152,2.26276,2.26143,2.26232,599800001.0
2005-05-04 16:45:00,2.262,2.26271,2.26119,2.26181,607099999.0
2005-05-04 17:00:00,2.26189,2.26288,2.26092,2.26101,628400001.0
2005-05-04 17:15:00,2.26097,2.26282,2.26073,2.26239,601900000.0
2005-05-04 17:30:00,2.26239,2.26387,2.26191,2.26289,649599998.0
2005-05-04 17:45:00,2.2628,2.26524,2.2628,2.26512,568100000.0
2005-05-04 18:00:00,2.26505,2.26756,2.26505,2.26625,4323400000.0
2005-05-04 18:15:00,2.26642,2.26786,2.26586,2.26672,3855899996.0
2005-05-04 18:30:00,2.26661,2.26709,2.26496,2.26553,2739599998.0
2005-05-04 18:45:00,2.26557,2.26628,2.26493,2.26562,1550599999.0
2005-05-04 19:00:00,2.26583,2.26629,2.26493,2.26565,1571199995.0
2005-05-04 19:15:00,2.26547,2.26604,2.26488,2.26532,1513499999.0
2005-05-04 19:30:00,2.26528,2.26603,2.26478,2.26545,1376100002.0
2005-05-04 19:45:00,2.2655,2.26664,2.26522,2.2663,1211100003.0
2005-05-04 20:00:00,2.26647,2.26671,2.26534,2.2664,1087599997.0
2005-05-04 20:15:00,2.26606,2.26684,2.26505,2.2655,2039100000.0
2005-05-04 20:30:00,2.26621,2.26666,2.26505,2.26557,2313999998.0
2005-05-04 20:45:00,2.26545,2.26685,2.26504,2.2664,2236500000.0
2005-05-04 21:00:00,2.26645,2.26666,2.26457,2.26539,1589999999.0
2005-05-04 21:15:00,2.26543,2.26606,2.26461,2.26562,1739400001.0
2005-05-04 21:30:00,2.26569,2.26645,2.26478,2.26616,1064100001.0
2005-05-04 21:45:00,2.26617,2.26667,2.2654,2.26599,1076799998.0
2005-05-04 22:00:00,2.26594,2.26697,2.26567,2.2666,709100000.0
2005-05-04 22:15:00,2.26644,2.2674,2.26584,2.26707,992400001.0
2005-05-04 22:30:00,2.26705,2.26722,2.26522,2.26652,849899999.0
2005-05-04 22:45:00,2.26682,2.2671,2.26561,2.26672,714200000.0
2005-05-04 23:00:00,2.26679,2.26787,2.26607,2.26615,575999999.0
2005-05-04 23:15:00,2.26624,2.26723,2.26603,2.26701,570100000.0
2005-05-04 23:30:00,2.26693,2.2673,2.26582,2.26699,582500000.0
2005-05-04 23:45:00,2.26624,2.26702,2.26521,2.26601,531300001.0
2005-05-05 00:00:00,2.26586,2.26596,2.26467,2.26489,583600001.0
2005-05-05 00:15:00,2.26537,2.26597,2.26449,2.26553,526300000.0
2005-05-05 00:30:00,2.2655,2.26575,2.26438,2.26549,538500001.0
2005-05-05 00:45:00,2.26512,2.26611,2.26457,2.26566,550200000.0
2005-05-05 01:00:00,2.26493,2.26603,2.2644,2.26508,595099999.0
2005-05-05 01:15:00,2.26532,2.2657,2.26455,2.2655,636399999.0
2005-05-05 01:30:00,2.26526,2.26569,2.26439,2.2652,520600001.0
2005-05-05 01:45:00,2.26503,2.26565,2.26454,2.2649,571000000.0
2005-05-05 02:00:00,2.26491,2.26556,2.26425,2.2646,511100001.0
2005-05-05 02:15:00,2.26469,2.26535,2.26408,2.26478,556100000.0
2005-05-05 02:30:00,2.26473,2.26618,2.2647,2.26532,505500001.0
2005-05-05 02:45:00,2.26568,2.26623,2.26502,2.26569,486000001.0
2005-05-05 03:00:00,2.26568,2.26594,2.26479,2.26553,484899999.0
2005-05-05 03:15:00,2.26542,2.26646,2.26507,2.26646,501899999.0
2005-05-05 03:30:00,2.26646,2.2669,2.26555,2.26628,630100000.0
2005-05-05 03:45:00,2.26637,2.26751,2.26542,2.26732,596999999.0
2005-05-05 04:00:00,2.26719,2.26747,2.266,2.26637,577700000.0
2005-05-05 04:15:00,2.26643,2.26665,2.26539,2.26636,605399999.0
2005-05-05 04:30:00,2.26627,2.26653,2.26544,2.26579,587800000.0
2005-05-05 04:45:00,2.26555,2.26657,2.26532,2.26579,628000000.0
2005-05-05 05:00:00,2.26563,2.26639,2.26519,2.26611,590800001.0
2005-05-05 05:15:00,2.26561,2.26628,2.26528,2.26574,605000000.0
2005-05-05 05:30:00,2.26612,2.26628,2.26519,2.26608,620500000.0
2005-05-05 05:45:00,2.26578,2.26639,2.2651,2.26592,562900000.0
2005-05-05 06:00:00,2.26589,2.26686,2.26533,2.26679,524900000.0
2005-05-05 06:15:00,2.26661,2.26693,2.2655,2.2656,510899999.0
2005-05-05 06:30:00,2.26616,2.26657,2.26522,2.26642,496700000.0
2005-05-05 06:45:00,2.26617,2.26668,2.26545,2.26612,594500000.0
2005-05-05 07:00:00,2.26568,2.26613,2.26511,2.26547,541999999.0
2005-05-05 07:15:00,2.26532,2.26676,2.26493,2.26642,484799999.0
2005-05-05 07:30:00,2.26677,2.26708,2.26589,2.2665,486300000.0
2005-05-05 07:45:00,2.26631,2.26924,2.26631,2.26838,533000000.0
2005-05-05 08:00:00,2.26838,2.27004,2.2681,2.26931,608500000.0
2005-05-05 08:15:00,2.26919,2.26961,2.26839,2.26881,622200000.0
2005-05-05 08:30:00,2.26874,2.26904,2.26742,2.26847,557800000.0
2005-05-05 08:45:00,2.26882,2.26938,2.26738,2.2678,630399999.0
2005-05-05 09:00:00,2.26772,2.26861,2.26725,2.26815,590100002.0
2005-05-05 09:15:00,2.26814,2.26918,2.26789,2.26916,597299999.0
2005-05-05 09:30:00,2.26903,2.271,2.26903,2.27035,537700000.0
2005-05-05 09:45:00,2.27037,2.27085,2.26838,2.26874,530299999.0
2005-05-05 10:00:00,2.26866,2.26876,2.26673,2.26724,544800000.0
2005-05-05 10:15:00,2.26728,2.26778,2.26622,2.26638,557200000.0
2005-05-05 10:30:00,2.26628,2.26814,2.26607,2.26607,622799998.0
2005-05-05 10:45:00,2.2661,2.26676,2.26286,2.26631,549400000.0
2005-05-05 11:00:00,2.26673,2.26801,2.26595,2.2669,635000000.0
2005-05-05 11:15:00,2.26693,2.26761,2.2665,2.26703,559200000.0
2005-05-05 11:30:00,2.26704,2.26828,2.26701,2.26808,611000000.0
2005-05-05 11:45:00,2.26819,2.26972,2.26767,2.26936,526300000.0
2005-05-05 12:00:00,2.26971,2.2701,2.26904,2.26978,537200000.0
2005-05-05 12:15:00,2.26952,2.27075,2.26934,2.27036,595300001.0
2005-05-05 12:30:00,2.27039,2.27095,2.2697,2.27028,572900000.0
2005-05-05 12:45:00,2.27018,2.27127,2.26995,2.27074,487400000.0
2005-05-05 13:00:00,2.27086,2.27225,2.2704,2.27204,540400001.0
2005-05-05 13:15:00,2.272,2.27228,2.27045,2.27078,579799999.0
2005-05-05 13:30:00,2.27091,2.27133,2.27001,2.27099,670100000.0
2005-05-05 13:45:00,2.27098,2.27146,2.27013,2.27027,575100000.0
2005-05-05 14:00:00,2.26985,2.27085,2.26959,2.27038,561000000.0
2005-05-05 14:15:00,2.27051,2.27105,2.26984,2.27037,514500000.0
2005-05-05 14:30:00,2.27073,2.2713,2.26976,2.26986,607000000.0
2005-05-05 14:45:00,2.27029,2.27081,2.26953,2.2702,542200000.0
2005-05-05 15:00:00,2.27112,2.27374,2.27047,2.2733,525099999.0
2005-05-05 15:15:00,2.27371,2.27437,2.27241,2.27321,534700000.0
2005-05-05 15:30:00,2.2731,2.27398,2.27272,2.2736,621300000.0
2005-05-05 15:45:00,2.27393,2.27594,2.27371,2.27567,590900000.0
2005-05-05 16:00:00,2.27554,2.27667,2.27501,2.2758,546300000.0
2005-05-05 16:15:00,2.27587,2.27603,2.27476,2.27603,537200000.0
2005-05-05 16:30:00,2.27617,2.27904,2.27591,2.27834,534400001.0
2005-05-05 16:45:00,2.27826,2.27838,2.27713,2.27794,654400000.0
2005-05-05 17:00:00,2.2778,2.27874,2.27697,2.27752,647700000.0
2005-05-05 17:15:00,2.2779,2.27802,2.27563,2.27623,574500000.0
2005-05-05 17:30:00,2.27595,2.27861,2.27588,2.27821,606900002.0
2005-05-05 17:45:00,2.27845,2.28002,2.27831,2.27946,463400001.0
2005-05-05 18:00:00,2.27923,2.27955,2.27806,2.27907,4402200002.0
2005-05-05 18:15:00,2.27896,2.27974,2.27792,2.27853,4083099999.0
2005-05-05 18:30:00,2.27855,2.27901,2.27739,2.27747,2559199997.0
2005-05-05 18:45:00,2.2774,2.27785,2.27495,2.27579,1609899999.0
2005-05-05 19:00:00,2.27537,2.27566,2.2723,2.27354,1611199999.0
2005-05-05 19:15:00,2.27352,2.27522,2.2724,2.27521,1474799999.0
2005-05-05 19:30:00,2.2752,2.27771,2.2752,2.27732,1345900000.0
2005-05-05 19:45:00,2.27714,2.27732,2.27512,2.27528,1094800001.0
2005-05-05 20:00:00,2.27548,2.2759,2.27508,2.27527,1029600000.0
2005-05-05 20:15:00,2.27532,2.27592,2.27465,2.27537,2049099998.0
2005-05-05 20:30:00,2.27523,2.27588,2.27454,2.27548,2243600005.0
2005-05-05 20:45:00,2.27538,2.27648,2.27448,2.27593,2390300000.0
2005-05-05 21:00:00,2.27604,2.27613,2.2742,2.27476,1711700000.0
2005-05-05 21:15:00,2.27425,2.27575,2.27369,2.27435,1834200000.0
2005-05-05 21:30:00,2.2742,2.27495,2.27363,2.27442,1069300000.0
2005-05-05 21:45:00,2.2747,2.2758,2.27357,2.27403,1042300000.0
2005-05-05 22:00:00,2.27402,2.27439,2.2727,2.27343,790100000.0
2005-05-05 22:15:00,2.27313,2.2737,2.27281,2.27346,926100001.0
2005-05-05 22:30:00,2.27328,2.27428,2.27233,2.27403,855599998.0
2005-05-05 22:45:00,2.27366,2.27559,2.2731,2.27454,788000000.0
2005-05-05 23:00:00,2.27457,2.27478,2.27035,2.27093,517100001.0
2005-05-05 23:15:00,2.27096,2.2714,2.27034,2.27101,552100000.0
2005-05-05 23:30:00,2.27113,2.27168,2.27036,2.27135,583200000.0
2005-05-05 23:45:00,2.27122,2.27145,2.27024,2.27059,527800000.0
2005-05-06 00:00:00,2.27041,2.27137,2.26966,2.27022,589000000.0
2005-05-06 00:15:00,2.27079,2.27083,2.26971,2.2702,589000000.0
2005-05-06 00:30:00,2.2699,2.27075,2.26925,2.26955,551600000.0
2005-05-06 00:45:00,2.26888,2.27099,2.26886,2.27069,575000001.0
2005-05-06 01:00:00,2.27061,2.27109,2.26966,2.27057,559299999.0
2005-05-06 01:15:00,2.27045,2.27117,2.26967,2.27046,557800000.0
2005-05-06 01:30:00,2.27062,2.2709,2.2697,2.26991,603399999.0
2005-05-06 01:45:00,2.27023,2.27046,2.26801,2.26883,495800000.0
2005-05-06 02:00:00,2.26871,2.27046,2.26871,2.2698,548900000.0
2005-05-06 02:15:00,2.26994,2.27058,2.26927,2.27015,573399999.0
2005-05-06 02:30:00,2.26971,2.27058,2.26924,2.26999,579900000.0
2005-05-06 02:45:00,2.26982,2.2709,2.26958,2.27059,549799999.0
2005-05-06 03:00:00,2.27049,2.27126,2.26973,2.27085,526300001.0
2005-05-06 03:15:00,2.27063,2.27179,2.2699,2.27157,634600000.0
2005-05-06 03:30:00,2.27137,2.273,2.2712,2.27264,584299999.0
2005-05-06 03:45:00,2.2726,2.27328,2.27204,2.27274,630200000.0
2005-05-06 04:00:00,2.27279,2.27328,2.27227,2.27275,688300000.0
2005-05-06 04:15:00,2.27259,2.27272,2.27115,2.2712,569800000.0
2005-05-06 04:30:00,2.27167,2.27236,2.27107,2.27216,537200000.0
2005-05-06 04:45:00,2.27217,2.27217,2.27101,2.27121,620599997.0
2005-05-06 05:00:00,2.27173,2.2723,2.271,2.27188,564900001.0
2005-05-06 05:15:00,2.27188,2.2721,2.26927,2.27092,558100000.0
2005-05-06 05:30:00,2.27113,2.27216,2.26996,2.27119,568300001.0
2005-05-06 05:45:00,2.27161,2.27181,2.27019,2.27118,550900000.0
2005-05-06 06:00:00,2.2709,2.27177,2.2699,2.27066,546200000.0
2005-05-06 06:15:00,2.27087,2.27183,2.27047,2.27056,485299999.0
2005-05-06 06:30:00,2.27119,2.27206,2.27074,2.27163,640299997.0
2005-05-06 06:45:00,2.27116,2.27179,2.27072,2.27095,506600000.0
2005-05-06 07:00:00,2.27151,2.27217,2.27086,2.27207,654900001.0
2005-05-06 07:15:00,2.27212,2.27212,2.27078,2.27143,573000000.0
2005-05-06 07:30:00,2.27122,2.27166,2.27057,2.27128,574500000.0
2005-05-06 07:45:00,2.27058,2.27213,2.27024,2.2713,562100000.0
2005-05-06 08:00:00,2.27163,2.2722,2.27004,2.2702,628400000.0
2005-05-06 08:15:00,2.2703,2.27157,2.27018,2.27137,593900000.0
2005-05-06 08:30:00,2.27123,2.27175,2.26953,2.27106,470499999.0
2005-05-06 08:45:00,2.27095,2.27208,2.27078,2.27175,552600000.0
2005-05-06 09:00:00,2.27207,2.27211,2.26684,2.26743,543200000.0
2005-05-06 09:15:00,2.2674,2.26894,2.26649,2.26704,492400000.0
2005-05-06 09:30:00,2.26708,2.26734,2.26612,2.26646,594999998.0
2005-05-06 09:45:00,2.26619,2.26664,2.2648,2.26613,528100000.0
2005-05-06 10:00:00,2.26602,2.26727,2.26567,2.26669,561500000.0
2005-05-06 10:15:00,2.26722,2.26736,2.26583,2.26674,581000000.0
2005-05-06 10:30:00,2.26592,2.26695,2.26568,2.26626,569500000.0
2005-05-06 10:45:00,2.26634,2.26694,2.2656,2.26608,531800000.0
2005-05-06 11:00:00,2.26581,2.26632,2.26518,2.26548,533100001.0
2005-05-06 11:15:00,2.26549,2.26632,2.26519,2.2658,533300000.0
2005-05-06 11:30:00,2.26595,2.26737,2.26564,2.26687,561000000.0
2005-05-06 11:45:00,2.26675,2.26712,2.26602,2.2664,534300000.0
2005-05-06 12:00:00,2.26628,2.2668,2.26559,2.26624,517900000.0
2005-05-06 12:15:00,2.2665,2.26728,2.26579,2.26687,550499999.0
2005-05-06 12:30:00,2.26698,2.26825,2.2665,2.26803,567800001.0
2005-05-06 12:45:00,2.26762,2.26771,2.26659,2.2677,619800001.0
2005-05-06 13:00:00,2.26767,2.26815,2.26695,2.26732,568600001.0
2005-05-06 13:15:00,2.26724,2.2687,2.26719,2.26836,519000000.0
2005-05-06 13:30:00,2.26852,2.26856,2.26706,2.26778,571200000.0
2005-05-06 13:45:00,2.26809,2.26902,2.26765,2.2689,507400000.0
2005-05-06 14:00:00,2.26907,2.26994,2.26839,2.26987,605300000.0
2005-05-06 14:15:00,2.2699,2.27279,2.26902,2.27125,671500000.0
2005-05-06 14:30:00,2.2724,2.27951,2.27097,2.27793,569100000.0
2005-05-06 14:45:00,2.27767,2.27847,2.27498,2.27729,526899999.0
2005-05-06 15:00:00,2.27705,2.27874,2.27687,2.27744,640100000.0
2005-05-06 15:15:00,2.27797,2.27991,2.27759,2.27983,571800000.0
2005-05-06 15:30:00,2.28008,2.28266,2.28008,2.28085,551100000.0
2005-05-06 15:45:00,2.28086,2.28227,2.28062,2.28134,592600000.0
2005-05-06 16:00:00,2.28128,2.28172,2.28044,2.2806,606500001.0
2005-05-06 16:15:00,2.28018,2.28063,2.27758,2.2784,524300000.0
2005-05-06 16:30:00,2.27846,2.28047,2.27822,2.27968,545900000.0
2005-05-06 16:45:00,2.27951,2.28099,2.2792,2.27936,599499999.0
2005-05-06 17:00:00,2.27941,2.28364,2.27925,2.2828,526500000.0
2005-05-06 17:15:00,2.28288,2.28455,2.28253,2.2838,586300001.0
2005-05-06 17:30:00,2.28375,2.28386,2.2819,2.28245,606700000.0
2005-05-06 17:45:00,2.28278,2.28315,2.28074,2.28083,603600000.0
2005-05-06 18:00:00,2.28088,2.28108,2.27883,2.27906,4379600002.0
2005-05-06 18:15:00,2.27914,2.2815,2.27899,2.28075,3955999998.0
2005-05-06 18:30:00,2.28066,2.28183,2.28029,2.28088,2578000000.0
2005-05-06 18:45:00,2.28133,2.28133,2.27954,2.28008,1527300001.0
2005-05-06 19:00:00,2.28003,2.28034,2.2789,2.27941,1640400000.0
2005-05-06 19:15:00,2.27946,2.28023,2.27868,2.28006,1500400000.0
2005-05-06 19:30:00,2.27969,2.28052,2.27897,2.27994,1279700000.0
2005-05-06 19:45:00,2.28016,2.28122,2.27945,2.28106,1207399998.0
2005-05-06 20:00:00,2.281,2.28373,2.28089,2.28335,1031399998.0
2005-05-06 20:15:00,2.28338,2.28399,2.28282,2.28313,2036800001.0
2005-05-06 20:30:00,2.2831,2.28364,2.2809,2.28118,2288400000.0
2005-05-06 20:45:00,2.2815,2.28229,2.28037,2.28185,2364699999.0
2005-05-06 21:00:00,2.28181,2.28181,2.27915,2.27978,1526299999.0
2005-05-06 21:15:00,2.27966,2.28027,2.2789,2.27983,1606900001.0
2005-05-06 21:30:00,2.28015,2.28065,2.2795,2.27997,1013200000.0
2005-05-06 21:45:00,2.28013,2.28044,2.27864,2.28022,983799998.0
2005-05-06 22:00:00,2.28024,2.28059,2.2794,2.27965,694000001.0
2005-05-06 22:15:00,2.27997,2.28144,2.27944,2.28104,964800000.0
2005-05-06 22:30:00,2.28129,2.28229,2.28129,2.28195,835900001.0
2005-05-06 22:45:00,2.28175,2.2824,2.28045,2.28103,773000000.0
2005-05-08 23:00:00,2.28137,2.28199,2.28076,2.28112,532000000.0
2005-05-08 23:15:00,2.28119,2.28175,2.28041,2.28142,561200000.0
2005-05-08 23:30:00,2.2815,2.28197,2.28089,2.2814,540800000.0
2005-05-08 23:45:00,2.28153,2.28219,2.28107,2.28195,562400001.0
2005-05-09 00:00:00,2.28189,2.28288,2.28171,2.28207,544000000.0
2005-05-09 00:15:00,2.28218,2.28269,2.28161,2.28227,589799999.0
2005-05-09 00:30:00,2.28217,2.28272,2.28139,2.28154,567100000.0
2005-05-09 00:45:00,2.28158,2.28228,2.28112,2.28112,597100000.0
2005-05-09 01:00:00,2.28148,2.28214,2.28091,2.28175,548100000.0
2005-05-09 01:15:00,2.28169,2.28222,2.28072,2.28134,555399999.0
2005-05-09 01:30:00,2.28138,2.28219,2.28048,2.28138,706100000.0
2005-05-09 01:45:00,2.28139,2.28167,2.28036,2.2814,667099999.0
2005-05-09 02:00:00,2.28147,2.28172,2.28046,2.28074,545600000.0
2005-05-09 02:15:00,2.28087,2.28099,2.27904,2.27937,637400001.0
2005-05-09 02:30:00,2.27953,2.28058,2.27913,2.27961,571100000.0
2005-05-09 02:45:00,2.27943,2.28176,2.27915,2.2815,514700000.0
2005-05-09 03:00:00,2.28119,2.28194,2.28023,2.28115,569600001.0
2005-05-09 03:15:00,2.28107,2.2815,2.27891,2.27977,661500001.0
2005-05-09 03:30:00,2.28008,2.28008,2.27849,2.2794,605800000.0
2005-05-09 03:45:00,2.27954,2.27985,2.27831,2.27881,521299999.0
2005-05-09 04:00:00,2.27876,2.27935,2.27791,2.27866,582900001.0
2005-05-09 04:15:00,2.27873,2.28067,2.27864,2.28,574599999.0
2005-05-09 04:30:00,2.28037,2.28077,2.27898,2.27925,550000000.0
2005-05-09 04:45:00,2.27977,2.28006,2.27889,2.27981,612000001.0
2005-05-09 05:00:00,2.27983,2.27998,2.27886,2.2792,491300000.0
2005-05-09 05:15:00,2.27925,2.2799,2.27871,2.27915,563100000.0
2005-05-09 05:30:00,2.2792,2.27966,2.2783,2.27905,592899997.0
2005-05-09 05:45:00,2.27911,2.27996,2.27898,2.27912,576800001.0
2005-05-09 06:00:00,2.27959,2.281,2.27915,2.28026,518899999.0
2005-05-09 06:15:00,2.2804,2.28153,2.27987,2.28103,507500001.0
2005-05-09 06:30:00,2.28125,2.28174,2.27985,2.28038,657499999.0
2005-05-09 06:45:00,2.28034,2.28062,2.27912,2.27978,557700000.0
2005-05-09 07:00:00,2.27958,2.28084,2.2792,2.28033,532300000.0
2005-05-09 07:15:00,2.27999,2.28014,2.27912,2.27955,584700000.0
2005-05-09 07:30:00,2.27971,2.28011,2.27876,2.27927,636100000.0
2005-05-09 07:45:00,2.2792,2.27987,2.27849,2.27898,545300001.0
2005-05-09 08:00:00,2.2794,2.2794,2.27765,2.27773,512300000.0
2005-05-09 08:15:00,2.27797,2.27853,2.27754,2.27821,651199999.0
2005-05-09 08:30:00,2.27823,2.2786,2.2768,2.27803,687599999.0
2005-05-09 08:45:00,2.27778,2.27887,2.27651,2.27848,543000000.0
2005-05-09 09:00:00,2.27805,2.27828,2.27632,2.2769,544800000.0
2005-05-09 09:15:00,2.27705,2.27772,2.27683,2.27736,576699999.0
2005-05-09 09:30:00,2.27697,2.27738,2.27486,2.27547,601700000.0
2005-05-09 09:45:00,2.27563,2.27828,2.27536,2.27774,538700000.0
2005-05-09 10:00:00,2.27759,2.28009,2.27727,2.27948,538799999.0
2005-05-09 10:15:00,2.2796,2.28018,2.27814,2.27884,577800000.0
2005-05-09 10:30:00,2.27732,2.27743,2.27441,2.27456,620200000.0
2005-05-09 10:45:00,2.27447,2.2748,2.27349,2.2744,575000000.0
2005-05-09 11:00:00,2.27451,2.27477,2.27228,2.27269,592900000.0
2005-05-09 11:15:00,2.27273,2.27287,2.27122,2.27236,588399999.0
2005-05-09 11:30:00,2.27215,2.273,2.27173,2.27265,547900000.0
2005-05-09 11:45:00,2.27227,2.27329,2.27188,2.27291,529100000.0
2005-05-09 12:00:00,2.27315,2.27322,2.27173,2.27185,594099999.0
2005-05-09 12:15:00,2.27149,2.27198,2.26933,2.26971,597299998.0
2005-05-09 12:30:00,2.26969,2.2707,2.26954,2.27039,550799999.0
2005-05-09 12:45:00,2.27062,2.2715,2.27016,2.27139,581399999.0
2005-05-09 13:00:00,2.2711,2.27133,2.26991,2.27081,639700001.0
2005-05-09 13:15:00,2.27073,2.27143,2.27002,2.2713,590200001.0
2005-05-09 13:30:00,2.27135,2.2718,2.27069,2.27085,543999999.0
2005-05-09 13:45:00,2.27102,2.27189,2.27059,2.27119,550000001.0
2005-05-09 14:00:00,2.27101,2.27156,2.26982,2.27027,593300001.0
2005-05-09 14:15:00,2.26994,2.27135,2.26991,2.27051,607400000.0
2005-05-09 14:30:00,2.27059,2.27217,2.27046,2.27193,600700000.0
2005-05-09 14:45:00,2.27227,2.27321,2.2715,2.27261,522899999.0
2005-05-09 15:00:00,2.27276,2.2731,2.27146,2.27157,528400000.0
2005-05-09 15:15:00,2.27181,2.27205,2.27109,2.27155,513600000.0
2005-05-09 15:30:00,2.27134,2.27193,2.27069,2.2712,508500001.0
2005-05-09 15:45:00,2.2716,2.27207,2.27078,2.27107,576500000.0
2005-05-09 16:00:00,2.27132,2.27161,2.26949,2.27074,646400000.0
2005-05-09 16:15:00,2.27057,2.27169,2.27056,2.27119,507500000.0
2005-05-09 16:30:00,2.27131,2.27162,2.27061,2.27142,509200000.0
2005-05-09 16:45:00,2.2715,2.27165,2.27019,2.27075,607800000.0
2005-05-09 17:00:00,2.27102,2.27109,2.27004,2.27091,523900000.0
2005-05-09 17:15:00,2.27054,2.27137,2.27037,2.2709,498500000.0
2005-05-09 17:30:00,2.27068,2.27181,2.27052,2.2713,635500001.0
2005-05-09 17:45:00,2.2715,2.27166,2.26948,2.27043,537200001.0
2005-05-09 18:00:00,2.27037,2.27156,2.2693,2.27102,4341199998.0
2005-05-09 18:15:00,2.27098,2.2712,2.26961,2.27063,4063800004.0
2005-05-09 18:30:00,2.27067,2.27119,2.26991,2.2707,2615499998.0
2005-05-09 18:45:00,2.27045,2.27067,2.26954,2.26979,1634100000.0
2005-05-09 19:00:00,2.27,2.27102,2.26942,2.27062,1576600000.0
2005-05-09 19:15:00,2.27045,2.27101,2.26917,2.26968,1524100002.0
2005-05-09 19:30:00,2.27014,2.27096,2.26889,2.27026,1356700000.0
2005-05-09 19:45:00,2.27058,2.27144,2.27047,2.27123,1170700001.0
2005-05-09 20:00:00,2.27152,2.27178,2.27049,2.2713,980099999.0
2005-05-09 20:15:00,2.27111,2.27183,2.27044,2.27094,2077900002.0
2005-05-09 20:30:00,2.27128,2.27167,2.26955,2.26989,2237500000.0
2005-05-09 20:45:00,2.26993,2.27081,2.26888,2.27076,2471699996.0
2005-05-09 21:00:00,2.2708,2.27155,2.27,2.27046,1557400002.0
2005-05-09 21:15:00,2.27064,2.27119,2.27007,2.27081,1816300000.0
2005-05-09 21:30:00,2.27096,2.27111,2.26919,2.27033,1019000000.0
2005-05-09 21:45:00,2.26984,2.27044,2.26952,2.27021,993500000.0
2005-05-09 22:00:00,2.2701,2.27042,2.26924,2.26932,829200000.0
2005-05-09 22:15:00,2.2695,2.27032,2.26905,2.27009,1036499997.0
2005-05-09 22:30:00,2.26969,2.27041,2.26899,2.26995,890200000.0
2005-05-09 22:45:00,2.26983,2.27065,2.26916,2.27065,758000000.0
2005-05-09 23:00:00,2.27007,2.27056,2.26774,2.26801,552800000.0
2005-05-09 23:15:00,2.26903,2.27008,2.26851,2.26959,645700001.0
2005-05-09 23:30:00,2.26962,2.26993,2.26796,2.26819,602700000.0
2005-05-09 23:45:00,2.26838,2.26963,2.26836,2.26899,549000000.0
2005-05-10 00:00:00,2.26913,2.2699,2.26882,2.26903,590700001.0
2005-05-10 00:15:00,2.26908,2.27002,2.26857,2.2694,575500000.0
2005-05-10 00:30:00,2.26967,2.27009,2.26889,2.26925,474000002.0
2005-05-10 00:45:00,2.26919,2.2703,2.2686,2.26933,513299999.0
2005-05-10 01:00:00,2.26926,2.26957,2.26812,2.2689,544100000.0
2005-05-10 01:15:00,2.26902,2.2696,2.26765,2.2684,630099999.0
2005-05-10 01:30:00,2.26826,2.26867,2.26712,2.2676,546500001.0
2005-05-10 01:45:00,2.26738,2.26828,2.26733,2.26786,552200000.0
2005-05-10 02:00:00,2.26784,2.26873,2.26739,2.26803,575700000.0
2005-05-10 02:15:00,2.26824,2.26873,2.26769,2.26802,571300001.0
2005-05-10 02:30:00,2.26848,2.26913,2.26781,2.26888,488799999.0
2005-05-10 02:45:00,2.26922,2.27009,2.26868,2.26924,522400000.0
2005-05-10 03:00:00,2.26928,2.26994,2.26862,2.2689,528900000.0
2005-05-10 03:15:00,2.26884,2.26935,2.26805,2.26905,595499999.0
2005-05-10 03:30:00,2.26862,2.26949,2.26787,2.26881,506900000.0
2005-05-10 03:45:00,2.26852,2.26939,2.26795,2.26847,635600001.0
2005-05-10 04:00:00,2.26809,2.26918,2.26752,2.2688,514300000.0
2005-05-10 04:15:00,2.2687,2.26948,2.26816,2.26921,568600000.0
2005-05-10 04:30:00,2.2691,2.26945,2.26838,2.26914,568200000.0
2005-05-10 04:45:00,2.2692,2.2702,2.26833,2.26939,483000000.0
2005-05-10 05:00:00,2.26966,2.27054,2.2692,2.27039,511800000.0
2005-05-10 05:15:00,2.27037,2.27088,2.26986,2.27045,557100000.0
2005-05-10 05:30:00,2.27055,2.27075,2.26956,2.27015,595599999.0
2005-05-10 05:45:00,2.27014,2.27036,2.26932,2.26983,576000000.0
2005-05-10 06:00:00,2.26997,2.27033,2.26902,2.26902,514200000.0
2005-05-10 06:15:00,2.26938,2.27011,2.26871,2.26976,554599999.0
2005-05-10 06:30:00,2.2701,2.27053,2.26871,2.26971,584500000.0
2005-05-10 06:45:00,2.26941,2.27037,2.26892,2.27002,579400000.0
2005-05-10 07:00:00,2.26987,2.27023,2.26861,2.26976,552900001.0
2005-05-10 07:15:00,2.26978,2.27039,2.26945,2.26965,583000000.0
2005-05-10 07:30:00,2.26962,2.26999,2.26885,2.26928,539200000.0
2005-05-10 07:45:00,2.26914,2.26972,2.26784,2.26811,529700000.0
2005-05-10 08:00:00,2.2685,2.2685,2.26673,2.26745,522900000.0
2005-05-10 08:15:00,2.26779,2.26795,2.26547,2.2658,569399999.0
2005-05-10 08:30:00,2.26551,2.26671,2.26521,2.26538,504900000.0
2005-05-10 08:45:00,2.26533,2.26597,2.2618,2.26303,538900000.0
2005-05-10 09:00:00,2.26318,2.26525,2.26289,2.26501,571299999.0
2005-05-10 09:15:00,2.26522,2.26529,2.26375,2.26412,546600000.0
2005-05-10 09:30:00,2.2644,2.26535,2.26406,2.26486,568200000.0
2005-05-10 09:45:00,2.26483,2.26606,2.26381,2.26419,621600002.0
2005-05-10 10:00:00,2.26409,2.26455,2.26302,2.26428,590000000.0
2005-05-10 10:15:00,2.26438,2.26519,2.26414,2.26485,541099999.0
2005-05-10 10:30:00,2.26478,2.26526,2.2631,2.26425,640400000.0
2005-05-10 10:45:00,2.26386,2.26477,2.26283,2.26304,610899999.0
2005-05-10 11:00:00,2.26296,2.26349,2.26185,2.26265,604699998.0
2005-05-10 11:15:00,2.26266,2.26299,2.26209,2.2626,660900000.0
2005-05-10 11:30:00,2.26241,2.26288,2.26153,2.26209,620900002.0
2005-05-10 11:45:00,2.26205,2.26318,2.26159,2.26277,491500000.0
2005-05-10 12:00:00,2.26271,2.26377,2.26208,2.2634,517200000.0
2005-05-10 12:15:00,2.26324,2.26402,2.26274,2.26367,591500000.0
2005-05-10 12:30:00,2.26392,2.26439,2.26348,2.26406,677600001.0
2005-05-10 12:45:00,2.26377,2.266,2.26362,2.26505,537200000.0
2005-05-10 13:00:00,2.26493,2.26551,2.26331,2.26391,609599999.0
2005-05-10 13:15:00,2.26377,2.26435,2.26302,2.2642,517900000.0
2005-05-10 13:30:00,2.26412,2.26471,2.26397,2.26455,595600000.0
2005-05-10 13:45:00,2.26457,2.26463,2.26326,2.26398,561300000.0
2005-05-10 14:00:00,2.26409,2.26509,2.26378,2.26465,522899999.0
2005-05-10 14:15:00,2.26454,2.26483,2.26311,2.26365,533000000.0
2005-05-10 14:30:00,2.2638,2.26432,2.26237,2.26258,615500000.0
2005-05-10 14:45:00,2.2627,2.26357,2.26144,2.26158,522900000.0
2005-05-10 15:00:00,2.26169,2.26246,2.26083,2.2615,550499999.0
2005-05-10 15:15:00,2.2617,2.26212,2.26036,2.26071,530700001.0
2005-05-10 15:30:00,2.26102,2.26179,2.26047,2.26071,647700002.0
2005-05-10 15:45:00,2.2607,2.2616,2.26007,2.26077,637000000.0
2005-05-10 16:00:00,2.26102,2.26118,2.25901,2.25991,529800000.0
2005-05-10 16:15:00,2.25982,2.26081,2.25926,2.26059,485200000.0
2005-05-10 16:30:00,2.26089,2.26229,2.2606,2.26105,515099999.0
2005-05-10 16:45:00,2.26094,2.26209,2.26059,2.26089,625299999.0
2005-05-10 17:00:00,2.26074,2.26204,2.26048,2.26195,567300000.0
2005-05-10 17:15:00,2.26168,2.26301,2.26144,2.26266,602300000.0
2005-05-10 17:30:00,2.26243,2.26344,2.26173,2.26201,581300000.0
2005-05-10 17:45:00,2.26191,2.26217,2.25996,2.2607,585300000.0
2005-05-10 18:00:00,2.26073,2.26108,2.25975,2.26016,4362400002.0
2005-05-10 18:15:00,2.26005,2.26072,2.25878,2.25878,4006200000.0
2005-05-10 18:30:00,2.2596,2.2602,2.2583,2.2598,2415499999.0
2005-05-10 18:45:00,2.25982,2.26064,2.2593,2.25976,1622500000.0
2005-05-10 19:00:00,2.25985,2.26016,2.25912,2.25956,1629299999.0
2005-05-10 19:15:00,2.25908,2.26128,2.25905,2.26088,1458700001.0
2005-05-10 19:30:00,2.26118,2.2613,2.25954,2.26075,1332900001.0
2005-05-10 19:45:00,2.26034,2.26132,2.26034,2.26077,1208199997.0
2005-05-10 20:00:00,2.26086,2.26116,2.25993,2.2602,1021399999.0
2005-05-10 20:15:00,2.26023,2.26081,2.25904,2.25966,2104600001.0
2005-05-10 20:30:00,2.2597,2.26118,2.2596,2.26046,2267899997.0
2005-05-10 20:45:00,2.26039,2.26143,2.26,2.26054,2285000000.0
2005-05-10 21:00:00,2.26068,2.26086,2.25937,2.26062,1642400001.0
2005-05-10 21:15:00,2.26052,2.2614,2.26037,2.26052,1898499996.0
2005-05-10 21:30:00,2.26072,2.26131,2.26018,2.26053,1087900000.0
2005-05-10 21:45:00,2.26088,2.26132,2.25986,2.26072,1101800000.0
2005-05-10 22:00:00,2.26093,2.26136,2.26028,2.26078,749299999.0
2005-05-10 22:15:00,2.26072,2.26127,2.2604,2.26077,899000000.0
2005-05-10 22:30:00,2.26103,2.26109,2.25983,2.26087,776200000.0
2005-05-10 22:45:00,2.2609,2.26181,2.25999,2.26013,777299999.0
2005-05-10 23:00:00,2.26018,2.26105,2.25994,2.26033,578100000.0
2005-05-10 23:15:00,2.26041,2.26111,2.25936,2.26093,574600002.0
2005-05-10 23:30:00,2.26072,2.26115,2.26003,2.26035,624900000.0
2005-05-10 23:45:00,2.26046,2.26128,2.25963,2.26022,646599999.0
2005-05-11 00:00:00,2.25977,2.26022,2.25894,2.25945,527900000.0
2005-05-11 00:15:00,2.25902,2.2602,2.25895,2.25925,597399999.0
2005-05-11 00:30:00,2.25954,2.2609,2.25933,2.26073,540600000.0
2005-05-11 00:45:00,2.26033,2.26393,2.26029,2.26327,573700001.0
2005-05-11 01:00:00,2.26337,2.26367,2.26162,2.26242,583700000.0
2005-05-11 01:15:00,2.26255,2.26294,2.26185,2.26213,576700000.0
2005-05-11 01:30:00,2.26209,2.26335,2.26181,2.26279,549700000.0
2005-05-11 01:45:00,2.26285,2.26304,2.26197,2.26247,550800000.0
2005-05-11 02:00:00,2.26272,2.26321,2.26122,2.26207,612199999.0
2005-05-11 02:15:00,2.2624,2.26272,2.26154,2.2622,546800000.0
2005-05-11 02:30:00,2.26243,2.2629,2.26172,2.26253,579999998.0
2005-05-11 02:45:00,2.26234,2.2626,2.26158,2.26205,594800000.0
2005-05-11 03:00:00,2.26221,2.26282,2.26112,2.26138,536300000.0
2005-05-11 03:15:00,2.26115,2.26148,2.26014,2.26072,508700000.0
2005-05-11 03:30:00,2.26047,2.26078,2.25955,2.25998,578000000.0
2005-05-11 03:45:00,2.25994,2.261,2.25952,2.26019,546500002.0
2005-05-11 04:00:00,2.2599,2.26081,2.25951,2.25998,630700000.0
2005-05-11 04:15:00,2.25973,2.26102,2.25952,2.26083,579800000.0
2005-05-11 04:30:00,2.26095,2.26187,2.2604,2.26143,609600000.0
2005-05-11 04:45:00,2.26166,2.26175,2.26049,2.26101,648600000.0
2005-05-11 05:00:00,2.26121,2.26219,2.26094,2.26138,622800001.0
2005-05-11 05:15:00,2.26149,2.26179,2.26051,2.26139,497900000.0
2005-05-11 05:30:00,2.26093,2.26161,2.26035,2.26056,545300000.0
2005-05-11 05:45:00,2.26076,2.26108,2.25998,2.26068,605300001.0
2005-05-11 06:00:00,2.26068,2.2614,2.26024,2.26111,532400001.0
2005-05-11 06:15:00,2.26129,2.26179,2.26021,2.26065,610300000.0
2005-05-11 06:30:00,2.26081,2.26095,2.2589,2.25925,554000001.0
2005-05-11 06:45:00,2.25955,2.26025,2.25924,2.25986,549800001.0
2005-05-11 07:00:00,2.25983,2.26045,2.25934,2.26007,593699999.0
2005-05-11 07:15:00,2.25992,2.26056,2.25925,2.25981,577400000.0
2005-05-11 07:30:00,2.26044,2.26129,2.25978,2.26075,610500001.0
2005-05-11 07:45:00,2.26067,2.26194,2.26039,2.26092,595000001.0
2005-05-11 08:00:00,2.2614,2.2621,2.2601,2.26086,560900000.0
2005-05-11 08:15:00,2.26122,2.26122,2.25821,2.25865,684399999.0
2005-05-11 08:30:00,2.25837,2.25942,2.25621,2.25697,542300000.0
2005-05-11 08:45:00,2.25698,2.25994,2.25685,2.25943,587600000.0
2005-05-11 09:00:00,2.25937,2.25954,2.25818,2.25912,554900000.0
2005-05-11 09:15:00,2.25892,2.25954,2.25839,2.25944,541600001.0
2005-05-11 09:30:00,2.25922,2.26005,2.25872,2.2595,637100000.0
2005-05-11 09:45:00,2.25949,2.26007,2.25908,2.25964,581000000.0
2005-05-11 10:00:00,2.25958,2.26047,2.25912,2.25994,609400000.0
2005-05-11 10:15:00,2.25988,2.26184,2.25809,2.26179,633600000.0
2005-05-11 10:30:00,2.26308,2.26635,2.26297,2.26585,588599999.0
2005-05-11 10:45:00,2.2654,2.2658,2.26254,2.26483,566100000.0
2005-05-11 11:00:00,2.26492,2.26539,2.26391,2.26443,546500000.0
2005-05-11 11:15:00,2.26437,2.26448,2.26251,2.26287,578400001.0
2005-05-11 11:30:00,2.26289,2.26312,2.2589,2.25913,617400000.0
2005-05-11 11:45:00,2.25906,2.25918,2.25771,2.25824,545800000.0
2005-05-11 12:00:00,2.25837,2.25913,2.25776,2.25859,554200002.0
2005-05-11 12:15:00,2.25823,2.25935,2.25773,2.25799,619400000.0
2005-05-11 12:30:00,2.25788,2.25832,2.25729,2.2577,554500000.0
2005-05-11 12:45:00,2.2572,2.25736,2.25547,2.25688,551800000.0
2005-05-11 13:00:00,2.25707,2.25707,2.25493,2.25614,537599999.0
2005-05-11 13:15:00,2.25608,2.25677,2.25543,2.2564,531600000.0
2005-05-11 13:30:00,2.2564,2.2574,2.256,2.25698,599600000.0
2005-05-11 13:45:00,2.25698,2.25741,2.25655,2.25739,628699997.0
2005-05-11 14:00:00,2.25691,2.2572,2.25544,2.25648,595900000.0
2005-05-11 14:15:00,2.25635,2.25814,2.25598,2.25755,612000000.0
2005-05-11 14:30:00,2.25825,2.26189,2.25734,2.26138,527900000.0
2005-05-11 14:45:00,2.2614,2.26505,2.26137,2.26419,572700000.0
2005-05-11 15:00:00,2.26401,2.26555,2.26301,2.26521,509900000.0
2005-05-11 15:15:00,2.2654,2.26546,2.26301,2.26358,577100002.0
2005-05-11 15:30:00,2.26389,2.26451,2.26283,2.26419,571099999.0
2005-05-11 15:45:00,2.2643,2.26469,2.263,2.26321,560100000.0
2005-05-11 16:00:00,2.26324,2.26402,2.26218,2.26227,569199999.0
2005-05-11 16:15:00,2.26233,2.26273,2.26042,2.26078,614300001.0
2005-05-11 16:30:00,2.26068,2.26123,2.25914,2.26005,584499999.0
2005-05-11 16:45:00,2.26044,2.26077,2.25765,2.25798,564100000.0
2005-05-11 17:00:00,2.2578,2.25906,2.25761,2.25826,639800000.0
2005-05-11 17:15:00,2.25811,2.26034,2.25811,2.25965,644900000.0
2005-05-11 17:30:00,2.25972,2.2603,2.25934,2.25961,552299999.0
2005-05-11 17:45:00,2.2596,2.26069,2.25946,2.26006,608500000.0
2005-05-11 18:00:00,2.25991,2.26065,2.25705,2.2578,4447600000.0
2005-05-11 18:15:00,2.25791,2.25975,2.25723,2.2583,4003000001.0
2005-05-11 18:30:00,2.25811,2.25871,2.25684,2.2573,2585600002.0
2005-05-11 18:45:00,2.25732,2.25765,2.25604,2.2565,1621999997.0
2005-05-11 19:00:00,2.25645,2.25807,2.25592,2.25778,1592500001.0
2005-05-11 19:15:00,2.25789,2.25893,2.25765,2.25791,1444400000.0
2005-05-11 19:30:00,2.25774,2.25825,2.25667,2.25695,1336099999.0
2005-05-11 19:45:00,2.25682,2.2578,2.25615,2.25733,1188700000.0
2005-05-11 20:00:00,2.25737,2.25862,2.25698,2.25782,1070000000.0
2005-05-11 20:15:00,2.25775,2.25872,2.25721,2.25838,2004300000.0
2005-05-11 20:30:00,2.25835,2.25888,2.25756,2.25804,2246499999.0
2005-05-11 20:45:00,2.25792,2.25822,2.2562,2.25678,2431199999.0
2005-05-11 21:00:00,2.25677,2.25694,2.25509,2.25628,1548999998.0
2005-05-11 21:15:00,2.256,2.25652,2.25554,2.25588,1673800001.0
2005-05-11 21:30:00,2.25596,2.25652,2.25505,2.25619,982000001.0
2005-05-11 21:45:00,2.25616,2.257,2.25569,2.25647,1077799999.0
2005-05-11 22:00:00,2.25637,2.25681,2.25558,2.25664,866799999.0
2005-05-11 22:15:00,2.2563,2.25733,2.25568,2.25678,1092600000.0
2005-05-11 22:30:00,2.25725,2.25736,2.25615,2.25703,751599999.0
2005-05-11 22:45:00,2.25697,2.25761,2.25616,2.25672,752700000.0
2005-05-11 23:00:00,2.25634,2.25866,2.25616,2.25806,567700001.0
2005-05-11 23:15:00,2.25839,2.25839,2.25742,2.25778,499300000.0
2005-05-11 23:30:00,2.2576,2.25824,2.25678,2.25727,556500000.0
2005-05-11 23:45:00,2.25705,2.25772,2.25668,2.25728,543400001.0
2005-05-12 00:00:00,2.25679,2.25813,2.25662,2.25695,549799998.0
2005-05-12 00:15:00,2.25702,2.25835,2.25702,2.25808,561600000.0
2005-05-12 00:30:00,2.25805,2.2587,2.25741,2.25816,473300000.0
2005-05-12 00:45:00,2.25795,2.25821,2.25702,2.25777,505800000.0
2005-05-12 01:00:00,2.25733,2.25871,2.25682,2.25757,574300000.0
2005-05-12 01:15:00,2.25788,2.2583,2.25686,2.25687,506800001.0
2005-05-12 01:30:00,2.25738,2.25794,2.25671,2.25732,669600001.0
2005-05-12 01:45:00,2.25775,2.25827,2.25709,2.25786,525399999.0
2005-05-12 02:00:00,2.25781,2.25912,2.25722,2.25857,529000002.0
2005-05-12 02:15:00,2.25881,2.25955,2.25845,2.25885,584800000.0
2005-05-12 02:30:00,2.25895,2.26033,2.25887,2.25995,579500001.0
2005-05-12 02:45:00,2.25968,2.26062,2.25949,2.25997,583499999.0
2005-05-12 03:00:00,2.25979,2.26086,2.25935,2.26048,452999999.0
2005-05-12 03:15:00,2.26055,2.26084,2.25984,2.26017,510500000.0
2005-05-12 03:30:00,2.26022,2.26057,2.25929,2.25987,636099997.0
2005-05-12 03:45:00,2.25983,2.26053,2.25863,2.25944,604099999.0
2005-05-12 04:00:00,2.25964,2.25984,2.25816,2.25904,514100000.0
2005-05-12 04:15:00,2.2589,2.25976,2.25824,2.25928,555900002.0
2005-05-12 04:30:00,2.25934,2.2596,2.2581,2.25847,539499999.0
2005-05-12 04:45:00,2.25867,2.25914,2.25802,2.25855,541000000.0
2005-05-12 05:00:00,2.25822,2.25859,2.25717,2.25767,612900000.0
2005-05-12 05:15:00,2.25744,2.25928,2.25721,2.25884,616200001.0
2005-05-12 05:30:00,2.2588,2.25977,2.25837,2.25923,602100002.0
2005-05-12 05:45:00,2.25933,2.25962,2.25808,2.25884,569499999.0
2005-05-12 06:00:00,2.25856,2.25954,2.25843,2.25933,498300000.0
2005-05-12 06:15:00,2.25891,2.25961,2.25761,2.25795,555100001.0
2005-05-12 06:30:00,2.25815,2.25882,2.25747,2.25882,604200001.0
2005-05-12 06:45:00,2.25849,2.25929,2.25804,2.25868,535000000.0
2005-05-12 07:00:00,2.2585,2.25956,2.25823,2.25895,516400000.0
2005-05-12 07:15:00,2.25883,2.26017,2.2585,2.25945,578000000.0
2005-05-12 07:30:00,2.2597,2.25999,2.2586,2.25947,534400001.0
2005-05-12 07:45:00,2.25916,2.26064,2.25881,2.26008,575300000.0
2005-05-12 08:00:00,2.26031,2.2612,2.26004,2.26083,579700001.0
2005-05-12 08:15:00,2.26028,2.26178,2.25958,2.26044,618999999.0
2005-05-12 08:30:00,2.26065,2.26088,2.25744,2.25813,536000000.0
2005-05-12 08:45:00,2.25806,2.26224,2.25782,2.26224,486400000.0
2005-05-12 09:00:00,2.2619,2.26219,2.26006,2.26065,597700000.0
2005-05-12 09:15:00,2.26038,2.26106,2.25809,2.25829,562699999.0
2005-05-12 09:30:00,2.25785,2.2592,2.25714,2.25785,577400000.0
2005-05-12 09:45:00,2.25769,2.25864,2.25665,2.25781,555200000.0
2005-05-12 10:00:00,2.25802,2.25961,2.2577,2.25929,600299999.0
2005-05-12 10:15:00,2.25938,2.25982,2.25784,2.25867,621600000.0
2005-05-12 10:30:00,2.25871,2.25986,2.25693,2.25747,545800000.0
2005-05-12 10:45:00,2.25794,2.25837,2.25594,2.25622,543800000.0
2005-05-12 11:00:00,2.25582,2.25761,2.2554,2.25683,634000000.0
2005-05-12 11:15:00,2.25682,2.25841,2.25678,2.25755,576600000.0
2005-05-12 11:30:00,2.2578,2.25922,2.25719,2.25886,543900000.0
2005-05-12 11:45:00,2.25874,2.25989,2.25802,2.25918,555100000.0
2005-05-12 12:00:00,2.25918,2.26047,2.25849,2.25875,580600000.0
2005-05-12 12:15:00,2.25855,2.26107,2.25855,2.26036,555600000.0
2005-05-12 12:30:00,2.26064,2.26072,2.25872,2.25885,644100000.0
2005-05-12 12:45:00,2.25913,2.26053,2.25828,2.26047,567300000.0
2005-05-12 13:00:00,2.2603,2.26149,2.25994,2.26072,613800000.0
2005-05-12 13:15:00,2.26067,2.26199,2.26022,2.26183,587700000.0
2005-05-12 13:30:00,2.26165,2.26244,2.26132,2.26193,563500000.0
2005-05-12 13:45:00,2.26214,2.26306,2.26174,2.26228,566900000.0
2005-05-12 14:00:00,2.26226,2.26265,2.26122,2.26207,592400000.0
2005-05-12 14:15:00,2.26178,2.26326,2.2613,2.26315,626499998.0
2005-05-12 14:30:00,2.26363,2.26499,2.263,2.26394,654500001.0
2005-05-12 14:45:00,2.2637,2.26425,2.26217,2.26286,626899999.0
2005-05-12 15:00:00,2.26243,2.26406,2.26145,2.26191,557500000.0
2005-05-12 15:15:00,2.26216,2.26277,2.26124,2.26182,556100000.0
2005-05-12 15:30:00,2.26184,2.26229,2.26093,2.26183,521300001.0
2005-05-12 15:45:00,2.26213,2.26377,2.26202,2.26335,524299999.0
2005-05-12 16:00:00,2.26342,2.26411,2.2629,2.26337,595600000.0
2005-05-12 16:15:00,2.2634,2.26532,2.26323,2.26454,582500000.0
2005-05-12 16:30:00,2.2643,2.26593,2.26356,2.26429,551400000.0
2005-05-12 16:45:00,2.26425,2.26489,2.26282,2.2641,561900000.0
2005-05-12 17:00:00,2.26437,2.26629,2.26394,2.26592,619099998.0
2005-05-12 17:15:00,2.26585,2.26693,2.26487,2.26543,519800000.0
2005-05-12 17:30:00,2.26562,2.26616,2.26506,2.26526,614899999.0
2005-05-12 17:45:00,2.26536,2.26603,2.26465,2.26584,578600001.0
2005-05-12 18:00:00,2.26578,2.26665,2.26537,2.26605,4242600001.0
2005-05-12 18:15:00,2.26615,2.26825,2.26615,2.26787,4024699998.0
2005-05-12 18:30:00,2.26779,2.26874,2.26704,2.26802,2484700001.0
2005-05-12 18:45:00,2.26833,2.26933,2.26799,2.26836,1633600001.0
2005-05-12 19:00:00,2.26865,2.26867,2.26735,2.26735,1611700001.0
2005-05-12 19:15:00,2.26708,2.26779,2.26619,2.26738,1633199998.0
2005-05-12 19:30:00,2.26749,2.26798,2.2657,2.26629,1450700000.0
2005-05-12 19:45:00,2.26628,2.26649,2.26531,2.26608,1114100001.0
2005-05-12 20:00:00,2.26609,2.2677,2.26556,2.26681,1024000000.0
2005-05-12 20:15:00,2.26682,2.26725,2.26589,2.26638,2065300000.0
2005-05-12 20:30:00,2.26652,2.2669,2.26525,2.26625,2230200000.0
2005-05-12 20:45:00,2.26601,2.26689,2.26528,2.26625,2376999998.0
2005-05-12 21:00:00,2.26641,2.26717,2.26565,2.26655,1592399999.0
2005-05-12 21:15:00,2.26643,2.26728,2.2659,2.26649,1679300000.0
2005-05-12 21:30:00,2.26657,2.26703,2.2653,2.26562,1097399999.0
2005-05-12 21:45:00,2.26575,2.26629,2.26512,2.26595,1059200001.0
2005-05-12 22:00:00,2.26593,2.26635,2.26536,2.26595,786100001.0
2005-05-12 22:15:00,2.26587,2.2669,2.26534,2.26648,916300001.0
2005-05-12 22:30:00,2.26643,2.26789,2.26522,2.2664,790300000.0
2005-05-12 22:45:00,2.26636,2.2668,2.26521,2.26631,843100001.0
2005-05-12 23:00:00,2.26627,2.26921,2.26615,2.2678,502200001.0
2005-05-12 23:15:00,2.26917,2.26972,2.26719,2.26825,620400000.0
2005-05-12 23:30:00,2.26885,2.26885,2.26748,2.26771,540099999.0
2005-05-12 23:45:00,2.26765,2.26953,2.26758,2.26832,580600001.0
2005-05-13 00:00:00,2.26796,2.2692,2.26793,2.26867,585200000.0
2005-05-13 00:15:00,2.26848,2.26879,2.26752,2.26778,524800000.0
2005-05-13 00:30:00,2.268,2.26821,2.26688,2.26785,547300000.0
2005-05-13 00:45:00,2.26759,2.26892,2.26701,2.26736,530700000.0
2005-05-13 01:00:00,2.26797,2.26802,2.26569,2.26615,568299999.0
2005-05-13 01:15:00,2.26585,2.26663,2.26532,2.26602,579300000.0
2005-05-13 01:30:00,2.26578,2.26655,2.26498,2.2662,583000000.0
2005-05-13 01:45:00,2.26602,2.26673,2.26554,2.26605,607600000.0
2005-05-13 02:00:00,2.26621,2.26726,2.26555,2.26706,604200000.0
2005-05-13 02:15:00,2.26734,2.26795,2.26685,2.26715,586800001.0
2005-05-13 02:30:00,2.26743,2.26784,2.26594,2.26731,513600000.0
2005-05-13 02:45:00,2.26732,2.26898,2.26685,2.26809,556099999.0
2005-05-13 03:00:00,2.26805,2.26834,2.26708,2.26786,576200000.0
2005-05-13 03:15:00,2.26795,2.26942,2.26727,2.26942,570600001.0
2005-05-13 03:30:00,2.26987,2.26991,2.26791,2.26827,575700000.0
2005-05-13 03:45:00,2.26785,2.26922,2.26725,2.26796,581999999.0
2005-05-13 04:00:00,2.26784,2.269,2.26762,2.26848,529000000.0
2005-05-13 04:15:00,2.26864,2.26918,2.26809,2.26867,566500000.0
2005-05-13 04:30:00,2.26942,2.26945,2.26809,2.26841,581900000.0
2005-05-13 04:45:00,2.2685,2.26878,2.26727,2.26811,553700000.0
2005-05-13 05:00:00,2.26794,2.26885,2.26729,2.26836,534200000.0
2005-05-13 05:15:00,2.26826,2.26878,2.26757,2.2684,553100001.0
2005-05-13 05:30:00,2.26857,2.26899,2.2675,2.26833,611500000.0
2005-05-13 05:45:00,2.26828,2.26913,2.2677,2.26864,556000001.0
2005-05-13 06:00:00,2.26875,2.26922,2.26831,2.26842,561700000.0
2005-05-13 06:15:00,2.26861,2.26886,2.26766,2.26789,565599998.0
2005-05-13 06:30:00,2.26852,2.26895,2.26787,2.26852,657699999.0
2005-05-13 06:45:00,2.26843,2.26912,2.26759,2.26869,519700000.0
2005-05-13 07:00:00,2.26843,2.26906,2.26795,2.26893,601500001.0
2005-05-13 07:15:00,2.26876,2.26912,2.26794,2.26871,525200000.0
2005-05-13 07:30:00,2.26888,2.26961,2.26818,2.26916,575300001.0
2005-05-13 07:45:00,2.26931,2.26979,2.26875,2.26917,597200000.0
2005-05-13 08:00:00,2.2696,2.26969,2.26743,2.26743,512200000.0
2005-05-13 08:15:00,2.26804,2.26852,2.26724,2.26852,543800000.0
2005-05-13 08:30:00,2.26842,2.26877,2.26723,2.2676,558300001.0
2005-05-13 08:45:00,2.26764,2.26887,2.26743,2.26796,487000001.0
2005-05-13 09:00:00,2.26802,2.26816,2.26624,2.26695,674900000.0
2005-05-13 09:15:00,2.26669,2.26747,2.26575,2.26699,572800000.0
2005-05-13 09:30:00,2.26733,2.26752,2.266,2.2668,641499997.0
2005-05-13 09:45:00,2.2668,2.26824,2.26647,2.26769,573500001.0
2005-05-13 10:00:00,2.26734,2.26757,2.26634,2.26634,631500001.0
2005-05-13 10:15:00,2.26647,2.26754,2.2661,2.26719,518300000.0
2005-05-13 10:30:00,2.26686,2.2684,2.26613,2.26788,593799999.0
2005-05-13 10:45:00,2.26815,2.26825,2.26511,2.26543,525000000.0
2005-05-13 11:00:00,2.26536,2.2668,2.2647,2.26656,560800000.0
2005-05-13 11:15:00,2.26668,2.26751,2.26621,2.26657,550400000.0
2005-05-13 11:30:00,2.26658,2.26912,2.26626,2.26893,579800000.0
2005-05-13 11:45:00,2.2692,2.27048,2.26858,2.27044,567499999.0
2005-05-13 12:00:00,2.27055,2.27117,2.26954,2.26971,575800001.0
2005-05-13 12:15:00,2.26983,2.27052,2.26885,2.26983,656100000.0
2005-05-13 12:30:00,2.27003,2.27035,2.26876,2.26943,592000000.0
2005-05-13 12:45:00,2.26942,2.27002,2.26855,2.26948,554299999.0
2005-05-13 13:00:00,2.26936,2.27035,2.26871,2.2702,618600000.0
2005-05-13 13:15:00,2.27003,2.27119,2.26965,2.27061,469799999.0
2005-05-13 13:30:00,2.27071,2.27141,2.27002,2.27111,619100001.0
2005-05-13 13:45:00,2.27105,2.27171,2.27067,2.2713,640400001.0
2005-05-13 14:00:00,2.2714,2.27212,2.27049,2.2709,570599997.0
2005-05-13 14:15:00,2.27062,2.27172,2.26962,2.27034,585900001.0
2005-05-13 14:30:00,2.27073,2.27153,2.27023,2.2707,636700000.0
2005-05-13 14:45:00,2.27095,2.27103,2.26882,2.26994,589200000.0
2005-05-13 15:00:00,2.26966,2.27153,2.26894,2.27027,532700000.0
2005-05-13 15:15:00,2.27017,2.2704,2.26793,2.26834,498800000.0
2005-05-13 15:30:00,2.26843,2.26929,2.26703,2.2675,584900001.0
2005-05-13 15:45:00,2.26749,2.26788,2.26621,2.26776,591699999.0
2005-05-13 16:00:00,2.26804,2.26852,2.26593,2.26677,536700000.0
2005-05-13 16:15:00,2.2667,2.26705,2.26601,2.26703,484500000.0
2005-05-13 16:30:00,2.26671,2.26776,2.26658,2.267,575200000.0
2005-05-13 16:45:00,2.26688,2.26725,2.26479,2.26596,605200000.0
2005-05-13 17:00:00,2.26614,2.26657,2.26512,2.26575,579600000.0
2005-05-13 17:15:00,2.2656,2.2668,2.26556,2.26641,613999999.0
2005-05-13 17:30:00,2.26652,2.26676,2.26477,2.26493,529900000.0
2005-05-13 17:45:00,2.26493,2.26587,2.26442,2.26487,562600000.0
2005-05-13 18:00:00,2.26494,2.26616,2.26429,2.26441,4311500000.0
2005-05-13 18:15:00,2.26449,2.26571,2.26416,2.2651,3978300002.0
2005-05-13 18:30:00,2.26524,2.26583,2.26466,2.26541,2541600001.0
2005-05-13 18:45:00,2.26569,2.26675,2.26269,2.26321,1651600002.0
2005-05-13 19:00:00,2.2631,2.2655,2.26247,2.26443,1566700000.0
2005-05-13 19:15:00,2.26444,2.26453,2.26323,2.26359,1541699999.0
2005-05-13 19:30:00,2.26372,2.26438,2.26312,2.26428,1449700001.0
2005-05-13 19:45:00,2.26421,2.26473,2.26341,2.26349,1197700000.0
2005-05-13 20:00:00,2.26359,2.26532,2.26317,2.26498,1070400000.0
2005-05-13 20:15:00,2.26517,2.26576,2.2636,2.26446,2122500000.0
2005-05-13 20:30:00,2.26457,2.26523,2.26413,2.26419,2229099999.0
2005-05-13 20:45:00,2.26428,2.26525,2.26379,2.26525,2403500000.0
2005-05-13 21:00:00,2.26524,2.26585,2.2646,2.26506,1594600000.0
2005-05-13 21:15:00,2.26494,2.26578,2.26458,2.26545,1732700000.0
2005-05-13 21:30:00,2.26549,2.26604,2.26508,2.26543,1149799998.0
2005-05-13 21:45:00,2.2656,2.26585,2.26465,2.26534,1090499999.0
2005-05-13 22:00:00,2.26497,2.26537,2.26434,2.26512,782800000.0
2005-05-13 22:15:00,2.26471,2.2652,2.26403,2.26475,949299998.0
2005-05-13 22:30:00,2.26471,2.26587,2.26427,2.26581,791000001.0
2005-05-13 22:45:00,2.26514,2.26657,2.26337,2.26346,780200003.0
2005-05-15 23:00:00,2.26471,2.26535,2.26434,2.26476,763100003.0
2005-05-15 23:15:00,2.26497,2.26554,2.26457,2.26508,924900000.0
2005-05-15 23:30:00,2.26504,2.26599,2.26462,2.26596,837700001.0
2005-05-15 23:45:00,2.26586,2.26666,2.26516,2.26598,790000000.0
2005-05-16 00:00:00,2.26596,2.26669,2.26544,2.26562,783800000.0
2005-05-16 00:15:00,2.26581,2.26782,2.26568,2.26739,877899999.0
2005-05-16 00:30:00,2.26731,2.26792,2.26628,2.26739,819600001.0
2005-05-16 00:45:00,2.26682,2.26839,2.26553,2.26719,794399998.0
2005-05-16 01:00:00,2.26722,2.2689,2.26532,2.26845,997400000.0
2005-05-16 01:15:00,2.26831,2.26911,2.26733,2.26774,883400002.0
2005-05-16 01:30:00,2.26797,2.26888,2.26667,2.26731,819200000.0
2005-05-16 01:45:00,2.26745,2.26776,2.26618,2.26666,924300000.0
2005-05-16 02:00:00,2.2661,2.26666,2.26505,2.26505,583400000.0
2005-05-16 02:15:00,2.26533,2.26673,2.26494,2.26614,578600000.0
2005-05-16 02:30:00,2.26573,2.26694,2.26473,2.26525,555300000.0
2005-05-16 02:45:00,2.26542,2.26602,2.26472,2.26535,570500000.0
2005-05-16 03:00:00,2.26511,2.26576,2.26402,2.26515,548700001.0
2005-05-16 03:15:00,2.26507,2.26574,2.2644,2.26507,562900000.0
2005-05-16 03:30:00,2.26535,2.26547,2.26399,2.26508,597000000.0
2005-05-16 03:45:00,2.26514,2.26565,2.26405,2.26445,565500001.0
2005-05-16 04:00:00,2.26441,2.26476,2.26372,2.2646,500800000.0
2005-05-16 04:15:00,2.26443,2.26519,2.26383,2.26416,587200000.0
2005-05-16 04:30:00,2.26434,2.26489,2.26365,2.26414,566100001.0
2005-05-16 04:45:00,2.26429,2.26481,2.26365,2.26389,547600000.0
2005-05-16 05:00:00,2.26405,2.2647,2.26357,2.26384,570500000.0
2005-05-16 05:15:00,2.26396,2.2643,2.26333,2.26359,538200000.0
2005-05-16 05:30:00,2.26375,2.2644,2.26349,2.264,489700001.0
2005-05-16 05:45:00,2.26391,2.26524,2.26364,2.26484,528500000.0
2005-05-16 06:00:00,2.26464,2.26518,2.26436,2.26436,506100000.0
2005-05-16 06:15:00,2.2643,2.26544,2.26422,2.2649,614000002.0
2005-05-16 06:30:00,2.26519,2.26593,2.26491,2.26577,582700001.0
2005-05-16 06:45:00,2.26533,2.26575,2.26456,2.26475,534500000.0
2005-05-16 07:00:00,2.26475,2.26587,2.26431,2.26558,518600000.0
2005-05-16 07:15:00,2.26545,2.26562,2.26455,2.26473,624000000.0
2005-05-16 07:30:00,2.2648,2.26529,2.26417,2.26445,619099998.0
2005-05-16 07:45:00,2.26447,2.2656,2.26408,2.26483,560599998.0
2005-05-16 08:00:00,2.26523,2.26608,2.26331,2.2636,657900000.0
2005-05-16 08:15:00,2.26346,2.26415,2.26224,2.26396,534200001.0
2005-05-16 08:30:00,2.26382,2.26467,2.26238,2.26264,528100000.0
2005-05-16 08:45:00,2.26255,2.26361,2.26101,2.26224,502900000.0
2005-05-16 09:00:00,2.26219,2.26231,2.26049,2.26124,596600001.0
2005-05-16 09:15:00,2.26123,2.26167,2.26028,2.26137,598999999.0
2005-05-16 09:30:00,2.26132,2.26178,2.25864,2.25948,617400000.0
2005-05-16 09:45:00,2.25934,2.25949,2.25774,2.25843,595600000.0
2005-05-16 10:00:00,2.25865,2.25871,2.25638,2.25672,603299999.0
2005-05-16 10:15:00,2.25692,2.25747,2.25557,2.25617,584700000.0
2005-05-16 10:30:00,2.2561,2.25737,2.25582,2.25666,552200000.0
2005-05-16 10:45:00,2.25665,2.25723,2.25418,2.25451,584500000.0
2005-05-16 11:00:00,2.25478,2.25524,2.25246,2.2531,584900000.0
2005-05-16 11:15:00,2.25316,2.25476,2.25315,2.25425,550800000.0
2005-05-16 11:30:00,2.25434,2.25447,2.25171,2.25318,645000000.0
2005-05-16 11:45:00,2.25315,2.25435,2.25222,2.2539,589000001.0
2005-05-16 12:00:00,2.25415,2.25427,2.25259,2.2528,599800000.0
2005-05-16 12:15:00,2.25244,2.25279,2.25074,2.25117,658699999.0
2005-05-16 12:30:00,2.25139,2.25187,2.24979,2.251,679800001.0
2005-05-16 12:45:00,2.25086,2.25154,2.25023,2.2513,655900000.0
2005-05-16 13:00:00,2.25145,2.25216,2.24899,2.25017,620200000.0
2005-05-16 13:15:00,2.24997,2.251,2.24986,2.25016,535200000.0
2005-05-16 13:30:00,2.24986,2.25043,2.24832,2.24942,619900000.0
2005-05-16 13:45:00,2.24944,2.25037,2.2486,2.25005,612400001.0
2005-05-16 14:00:00,2.24947,2.25001,2.24712,2.24789,554800000.0
2005-05-16 14:15:00,2.24787,2.24865,2.2463,2.24728,632900001.0
2005-05-16 14:30:00,2.24745,2.24748,2.2456,2.24668,567899999.0
2005-05-16 14:45:00,2.2467,2.24754,2.24595,2.24622,644700000.0
2005-05-16 15:00:00,2.2456,2.24679,2.24432,2.24672,618499999.0
2005-05-16 15:15:00,2.24662,2.24804,2.24638,2.24757,557200000.0
2005-05-16 15:30:00,2.24722,2.24787,2.24541,2.24601,612300000.0
2005-05-16 15:45:00,2.24611,2.247,2.24491,2.24545,620400000.0
2005-05-16 16:00:00,2.24535,2.24552,2.24371,2.24505,575500000.0
2005-05-16 16:15:00,2.24501,2.24561,2.24427,2.24525,519400000.0
2005-05-16 16:30:00,2.24522,2.24692,2.24487,2.24646,519900000.0
2005-05-16 16:45:00,2.24665,2.2474,2.24412,2.2443,550300000.0
2005-05-16 17:00:00,2.2444,2.24567,2.24413,2.24547,596300001.0
2005-05-16 17:15:00,2.24488,2.24579,2.24368,2.24522,657600000.0
2005-05-16 17:30:00,2.24535,2.24572,2.24402,2.24434,580600000.0
2005-05-16 17:45:00,2.24451,2.24495,2.24373,2.24463,527200000.0
2005-05-16 18:00:00,2.24458,2.2452,2.24376,2.24421,4283400000.0
2005-05-16 18:15:00,2.24423,2.24515,2.24311,2.24441,4106900003.0
2005-05-16 18:30:00,2.2446,2.24499,2.24255,2.2434,2515500001.0
2005-05-16 18:45:00,2.24373,2.24468,2.2433,2.24384,1649799999.0
2005-05-16 19:00:00,2.24429,2.24456,2.24365,2.24387,1583900001.0
2005-05-16 19:15:00,2.2443,2.24498,2.24345,2.2445,1574200000.0
2005-05-16 19:30:00,2.24437,2.24506,2.2433,2.2449,1364600001.0
2005-05-16 19:45:00,2.24457,2.24593,2.24447,2.24553,1155100000.0
2005-05-16 20:00:00,2.2455,2.24576,2.24439,2.24456,1026600000.0
2005-05-16 20:15:00,2.2446,2.24533,2.24359,2.24495,2089099997.0
2005-05-16 20:30:00,2.24485,2.24585,2.2445,2.24514,2300300000.0
2005-05-16 20:45:00,2.24532,2.24591,2.24429,2.24507,2431900000.0
2005-05-16 21:00:00,2.24536,2.24536,2.24341,2.244,1639000000.0
2005-05-16 21:15:00,2.24405,2.24459,2.24311,2.2439,1782699998.0
2005-05-16 21:30:00,2.2437,2.24482,2.24354,2.24451,1103499998.0
2005-05-16 21:45:00,2.24401,2.24607,2.24394,2.24539,1120500000.0
2005-05-16 22:00:00,2.24536,2.24599,2.24488,2.24567,802200000.0
2005-05-16 22:15:00,2.24514,2.24596,2.24487,2.2452,1078199998.0
2005-05-16 22:30:00,2.2452,2.24603,2.24478,2.24523,856300000.0
2005-05-16 22:45:00,2.24546,2.24636,2.24476,2.24526,725000000.0
2005-05-16 23:00:00,2.24467,2.24611,2.24455,2.24508,537400000.0
2005-05-16 23:15:00,2.24517,2.2464,2.2446,2.24605,571500000.0
2005-05-16 23:30:00,2.24652,2.24676,2.24538,2.24618,587800000.0
2005-05-16 23:45:00,2.24591,2.24698,2.24548,2.24661,597500000.0
2005-05-17 00:00:00,2.24662,2.24816,2.24617,2.24713,577700000.0
2005-05-17 00:15:00,2.2473,2.2479,2.24622,2.24683,601700000.0
2005-05-17 00:30:00,2.24663,2.24759,2.24644,2.24713,588600003.0
2005-05-17 00:45:00,2.2473,2.24762,2.24639,2.24693,543700000.0
2005-05-17 01:00:00,2.24684,2.24802,2.24655,2.24759,538300000.0
2005-05-17 01:15:00,2.24741,2.24847,2.24729,2.2481,692600001.0
2005-05-17 01:30:00,2.24778,2.24851,2.24646,2.24661,545700001.0
2005-05-17 01:45:00,2.24685,2.24772,2.24593,2.24658,564200000.0
2005-05-17 02:00:00,2.24655,2.24694,2.24566,2.2458,547200000.0
2005-05-17 02:15:00,2.24612,2.24657,2.24529,2.24573,488900000.0
2005-05-17 02:30:00,2.24566,2.24685,2.24541,2.24615,512100000.0
2005-05-17 02:45:00,2.24621,2.24742,2.24592,2.24683,544600001.0
2005-05-17 03:00:00,2.24679,2.24746,2.24597,2.24651,537200001.0
2005-05-17 03:15:00,2.24686,2.24756,2.2461,2.24692,509199999.0
2005-05-17 03:30:00,2.24659,2.24756,2.24589,2.24669,579400000.0
2005-05-17 03:45:00,2.24749,2.24823,2.24678,2.24722,573899999.0
2005-05-17 04:00:00,2.24751,2.24804,2.24701,2.24798,558100000.0
2005-05-17 04:15:00,2.24771,2.24832,2.24695,2.24733,595800000.0
2005-05-17 04:30:00,2.24712,2.24773,2.24599,2.24627,616200000.0
2005-05-17 04:45:00,2.24671,2.24742,2.24598,2.24657,598300000.0
2005-05-17 05:00:00,2.24674,2.24685,2.24578,2.24633,536100000.0
2005-05-17 05:15:00,2.24621,2.24694,2.24551,2.24654,642300001.0
2005-05-17 05:30:00,2.24637,2.24689,2.2454,2.24676,513500000.0
2005-05-17 05:45:00,2.24607,2.24714,2.24592,2.24602,606800000.0
2005-05-17 06:00:00,2.24671,2.24681,2.24571,2.2468,533700000.0
2005-05-17 06:15:00,2.24645,2.24777,2.24574,2.24726,480600000.0
2005-05-17 06:30:00,2.2475,2.24804,2.24682,2.24788,572700000.0
2005-05-17 06:45:00,2.24757,2.2486,2.24726,2.24828,595899999.0
2005-05-17 07:00:00,2.24832,2.24879,2.24734,2.24849,560800000.0
2005-05-17 07:15:00,2.24862,2.24874,2.24716,2.24823,543100002.0
2005-05-17 07:30:00,2.24815,2.2484,2.2469,2.2469,595200001.0
2005-05-17 07:45:00,2.24694,2.24752,2.24551,2.24583,574000001.0
2005-05-17 08:00:00,2.2462,2.24628,2.24439,2.24439,623400000.0
2005-05-17 08:15:00,2.2447,2.2464,2.24442,2.24608,561199998.0
2005-05-17 08:30:00,2.24583,2.24628,2.24333,2.24397,620800000.0
2005-05-17 08:45:00,2.24394,2.24457,2.24337,2.24388,512400000.0
2005-05-17 09:00:00,2.24388,2.24597,2.24359,2.24597,513100000.0
2005-05-17 09:15:00,2.24568,2.24679,2.24527,2.24668,541700000.0
2005-05-17 09:30:00,2.24661,2.2477,2.2464,2.24692,516100000.0
2005-05-17 09:45:00,2.247,2.24861,2.24656,2.24836,554600000.0
2005-05-17 10:00:00,2.24801,2.24875,2.24696,2.24734,564800000.0
2005-05-17 10:15:00,2.24757,2.24785,2.24674,2.24749,612300000.0
2005-05-17 10:30:00,2.2468,2.24727,2.24496,2.24573,596399999.0
2005-05-17 10:45:00,2.24579,2.24639,2.24503,2.24585,595300000.0
2005-05-17 11:00:00,2.24548,2.24622,2.24518,2.24568,586900000.0
2005-05-17 11:15:00,2.24551,2.24701,2.24539,2.24663,502300000.0
2005-05-17 11:30:00,2.2467,2.24795,2.24631,2.24764,609800000.0
2005-05-17 11:45:00,2.24774,2.24901,2.24682,2.24805,565800000.0
2005-05-17 12:00:00,2.2482,2.24847,2.24738,2.24787,566899999.0
2005-05-17 12:15:00,2.24757,2.24827,2.24658,2.247,652599999.0
2005-05-17 12:30:00,2.24696,2.2474,2.24625,2.24625,558900000.0
2005-05-17 12:45:00,2.24633,2.24698,2.2449,2.24586,616500000.0
2005-05-17 13:00:00,2.2457,2.24628,2.24467,2.24595,557600000.0
2005-05-17 13:15:00,2.2459,2.2464,2.24487,2.24531,497399999.0
2005-05-17 13:30:00,2.24524,2.24674,2.24381,2.24382,557200001.0
2005-05-17 13:45:00,2.24381,2.24474,2.24353,2.24429,554800000.0
2005-05-17 14:00:00,2.24435,2.24491,2.24402,2.2445,499899999.0
2005-05-17 14:15:00,2.24452,2.24506,2.24387,2.24458,604600002.0
2005-05-17 14:30:00,2.24478,2.24605,2.24421,2.24552,567200000.0
2005-05-17 14:45:00,2.2455,2.24615,2.24463,2.24532,523200000.0
2005-05-17 15:00:00,2.24569,2.24578,2.24452,2.24501,600599999.0
2005-05-17 15:15:00,2.24542,2.24584,2.24369,2.24399,493100000.0
2005-05-17 15:30:00,2.24399,2.24487,2.24301,2.24304,548100001.0
2005-05-17 15:45:00,2.24276,2.24371,2.24257,2.24371,564200000.0
2005-05-17 16:00:00,2.24393,2.24521,2.24347,2.24474,533600000.0
2005-05-17 16:15:00,2.24492,2.24528,2.24445,2.2449,559600000.0
2005-05-17 16:30:00,2.24497,2.24612,2.24453,2.24579,555600001.0
2005-05-17 16:45:00,2.24561,2.24614,2.2449,2.24517,574800001.0
2005-05-17 17:00:00,2.24513,2.24677,2.24498,2.24627,557199999.0
2005-05-17 17:15:00,2.24635,2.24697,2.24577,2.24629,542400000.0
2005-05-17 17:30:00,2.24626,2.2473,2.24533,2.2454,583200000.0
2005-05-17 17:45:00,2.24564,2.24593,2.24487,2.24508,492200000.0
2005-05-17 18:00:00,2.24548,2.24564,2.24396,2.24487,4414300000.0
2005-05-17 18:15:00,2.24489,2.24601,2.24479,2.24541,3849400001.0
2005-05-17 18:30:00,2.24516,2.24563,2.24397,2.24459,2355800002.0
2005-05-17 18:45:00,2.24463,2.24492,2.24365,2.24428,1423700001.0
2005-05-17 19:00:00,2.24414,2.24478,2.24354,2.2439,1792699996.0
2005-05-17 19:15:00,2.24377,2.24437,2.243,2.24353,1449400000.0
2005-05-17 19:30:00,2.24312,2.24405,2.24255,2.24353,1378100000.0
2005-05-17 19:45:00,2.24379,2.2445,2.2429,2.24417,1151200001.0
2005-05-17 20:00:00,2.24417,2.24441,2.24239,2.2425,941600000.0
2005-05-17 20:15:00,2.24279,2.24316,2.24192,2.24271,2106700000.0
2005-05-17 20:30:00,2.24283,2.24494,2.24222,2.24442,2258099999.0
2005-05-17 20:45:00,2.24432,2.24681,2.24402,2.24619,2301200001.0
2005-05-17 21:00:00,2.24643,2.24669,2.24542,2.24625,1510400000.0
2005-05-17 21:15:00,2.24617,2.24699,2.24585,2.24635,1691700001.0
2005-05-17 21:30:00,2.24654,2.24685,2.2454,2.24625,1009099999.0
2005-05-17 21:45:00,2.24601,2.24877,2.24566,2.24743,1123500000.0
2005-05-17 22:00:00,2.24725,2.24774,2.24656,2.24708,806699999.0
2005-05-17 22:15:00,2.2469,2.24727,2.24603,2.24684,891200000.0
2005-05-17 22:30:00,2.24652,2.24758,2.24625,2.24693,854800001.0
2005-05-17 22:45:00,2.24676,2.24731,2.24577,2.24602,826700001.0
2005-05-17 23:00:00,2.24614,2.2475,2.24572,2.24577,574099998.0
2005-05-17 23:15:00,2.24639,2.24781,2.24586,2.24781,548900000.0
2005-05-17 23:30:00,2.24804,2.24804,2.24666,2.24791,561000001.0
2005-05-17 23:45:00,2.24796,2.2484,2.24654,2.24686,524400000.0
2005-05-18 00:00:00,2.24683,2.24848,2.24683,2.24782,480300000.0
2005-05-18 00:15:00,2.24799,2.24834,2.24615,2.24642,674400000.0
2005-05-18 00:30:00,2.24636,2.24719,2.24596,2.24636,476000000.0
2005-05-18 00:45:00,2.24644,2.24763,2.24592,2.24722,569000000.0
2005-05-18 01:00:00,2.24731,2.24773,2.24615,2.24735,574400001.0
2005-05-18 01:15:00,2.24749,2.2486,2.24709,2.24772,595500001.0
2005-05-18 01:30:00,2.24746,2.24809,2.24648,2.24703,616900003.0
2005-05-18 01:45:00,2.24695,2.24734,2.24625,2.24698,583900000.0
2005-05-18 02:00:00,2.24698,2.24732,2.24447,2.24487,475800000.0
2005-05-18 02:15:00,2.24537,2.24625,2.24465,2.24537,545800000.0
2005-05-18 02:30:00,2.24527,2.24597,2.24476,2.24562,537500000.0
2005-05-18 02:45:00,2.2455,2.24601,2.24327,2.24419,516800000.0
2005-05-18 03:00:00,2.24415,2.24547,2.24413,2.24485,571400002.0
2005-05-18 03:15:00,2.24514,2.2456,2.24398,2.24424,644800001.0
2005-05-18 03:30:00,2.24424,2.24477,2.24081,2.24081,511800000.0
2005-05-18 03:45:00,2.2406,2.24174,2.24011,2.24079,607300000.0
2005-05-18 04:00:00,2.24088,2.24257,2.24064,2.24194,496800000.0
2005-05-18 04:15:00,2.24206,2.24286,2.24145,2.24242,613700001.0
2005-05-18 04:30:00,2.24228,2.24273,2.24116,2.2415,639300000.0
2005-05-18 04:45:00,2.24182,2.24239,2.24085,2.24229,566200000.0
2005-05-18 05:00:00,2.24262,2.24309,2.24152,2.24207,644700001.0
2005-05-18 05:15:00,2.24233,2.24328,2.24205,2.24294,602400000.0
2005-05-18 05:30:00,2.243,2.2432,2.24184,2.24198,494800000.0
2005-05-18 05:45:00,2.243,2.24319,2.24191,2.24291,524800000.0
2005-05-18 06:00:00,2.24288,2.24382,2.24236,2.24303,602199999.0
2005-05-18 06:15:00,2.24245,2.24344,2.2422,2.24306,549400001.0
2005-05-18 06:30:00,2.24311,2.24371,2.24244,2.24319,713100000.0
2005-05-18 06:45:00,2.24344,2.24414,2.24302,2.24398,636500001.0
2005-05-18 07:00:00,2.24383,2.24406,2.24282,2.24325,473600000.0
2005-05-18 07:15:00,2.24339,2.24387,2.24256,2.24368,581100001.0
2005-05-18 07:30:00,2.24331,2.2438,2.24235,2.24343,604199999.0
2005-05-18 07:45:00,2.24345,2.24466,2.24314,2.24392,580200001.0
2005-05-18 08:00:00,2.24385,2.24398,2.24077,2.24081,568600000.0
2005-05-18 08:15:00,2.24097,2.24169,2.23883,2.24058,608200001.0
2005-05-18 08:30:00,2.24013,2.24137,2.23969,2.24078,533400001.0
2005-05-18 08:45:00,2.24057,2.2414,2.24007,2.2403,578100002.0
2005-05-18 09:00:00,2.24032,2.24076,2.23945,2.23991,588300001.0
2005-05-18 09:15:00,2.24006,2.24059,2.23955,2.23998,553900001.0
2005-05-18 09:30:00,2.2399,2.24088,2.23957,2.24026,586200000.0
2005-05-18 09:45:00,2.24003,2.24092,2.23981,2.24031,609100000.0
2005-05-18 10:00:00,2.24005,2.24188,2.24004,2.24154,615100000.0
2005-05-18 10:15:00,2.24175,2.24184,2.23979,2.24029,550400000.0
2005-05-18 10:30:00,2.23983,2.23998,2.23737,2.23815,540800000.0
2005-05-18 10:45:00,2.2384,2.23958,2.23788,2.23946,576699998.0
2005-05-18 11:00:00,2.23918,2.24023,2.23841,2.23908,479900001.0
2005-05-18 11:15:00,2.23898,2.23983,2.23887,2.23957,583200001.0
2005-05-18 11:30:00,2.23942,2.24009,2.23892,2.23972,610699999.0
2005-05-18 11:45:00,2.23999,2.24001,2.23884,2.23953,539200002.0
2005-05-18 12:00:00,2.23958,2.24011,2.23875,2.23982,560600000.0
2005-05-18 12:15:00,2.23978,2.24051,2.2393,2.23988,525899999.0
2005-05-18 12:30:00,2.23996,2.24045,2.2384,2.23892,550400000.0
2005-05-18 12:45:00,2.23877,2.23946,2.23796,2.23933,589300001.0
2005-05-18 13:00:00,2.23909,2.24123,2.23904,2.24075,598900000.0
2005-05-18 13:15:00,2.241,2.24195,2.24001,2.24111,565800000.0
2005-05-18 13:30:00,2.24093,2.24157,2.24047,2.24071,654100000.0
2005-05-18 13:45:00,2.241,2.24111,2.23842,2.23875,566100000.0
2005-05-18 14:00:00,2.2387,2.2407,2.23864,2.24061,487499999.0
2005-05-18 14:15:00,2.24028,2.24147,2.24013,2.24061,554100000.0
2005-05-18 14:30:00,2.2402,2.24149,2.23824,2.23936,548200001.0
2005-05-18 14:45:00,2.2395,2.23975,2.23806,2.23914,598300002.0
2005-05-18 15:00:00,2.23953,2.24218,2.23905,2.24175,541700000.0
2005-05-18 15:15:00,2.24143,2.24162,2.24051,2.24079,515000001.0
2005-05-18 15:30:00,2.24078,2.24245,2.24022,2.24174,639399998.0
2005-05-18 15:45:00,2.24149,2.24254,2.24132,2.24172,583199998.0
2005-05-18 16:00:00,2.24168,2.24212,2.24038,2.2406,639900000.0
2005-05-18 16:15:00,2.24033,2.24162,2.2402,2.2408,600900001.0
2005-05-18 16:30:00,2.24089,2.24105,2.2393,2.23952,569900000.0
2005-05-18 16:45:00,2.23957,2.24034,2.23875,2.2397,539300000.0
2005-05-18 17:00:00,2.2395,2.24199,2.23936,2.24154,559500001.0
2005-05-18 17:15:00,2.2415,2.24162,2.24004,2.24139,566800000.0
2005-05-18 17:30:00,2.24088,2.24139,2.23885,2.23998,542000000.0
2005-05-18 17:45:00,2.23984,2.2403,2.23814,2.24023,607200000.0
2005-05-18 18:00:00,2.24032,2.24071,2.23898,2.23958,4259899998.0
2005-05-18 18:15:00,2.2397,2.24026,2.23919,2.2397,4056300000.0
2005-05-18 18:30:00,2.2395,2.24027,2.23845,2.23867,2525000001.0
2005-05-18 18:45:00,2.23851,2.23901,2.23807,2.23862,1603500001.0
2005-05-18 19:00:00,2.23861,2.23998,2.23781,2.23853,1608700000.0
2005-05-18 19:15:00,2.23845,2.23926,2.23761,2.23831,1532800001.0
2005-05-18 19:30:00,2.2382,2.23983,2.23715,2.23939,1346700000.0
2005-05-18 19:45:00,2.23912,2.23987,2.23864,2.23911,1104500000.0
2005-05-18 20:00:00,2.23923,2.23965,2.23825,2.2387,999000001.0
2005-05-18 20:15:00,2.23854,2.24004,2.23844,2.23967,1843000002.0
2005-05-18 20:30:00,2.23978,2.24015,2.23877,2.23963,2301300001.0
2005-05-18 20:45:00,2.23979,2.24109,2.23928,2.24094,2475899998.0
2005-05-18 21:00:00,2.24096,2.24157,2.24033,2.24102,1532200000.0
2005-05-18 21:15:00,2.2412,2.24163,2.24005,2.24081,1717500000.0
2005-05-18 21:30:00,2.24114,2.24169,2.24043,2.24128,1102100000.0
2005-05-18 21:45:00,2.24102,2.24193,2.24037,2.24152,1014900000.0
2005-05-18 22:00:00,2.24167,2.24203,2.24041,2.24075,736700000.0
2005-05-18 22:15:00,2.24031,2.24104,2.23942,2.24017,943399999.0
2005-05-18 22:30:00,2.24,2.24037,2.23891,2.23943,849800000.0
2005-05-18 22:45:00,2.23958,2.24036,2.2391,2.2399,850200000.0
2005-05-18 23:00:00,2.24001,2.24079,2.23931,2.23972,480100000.0
2005-05-18 23:15:00,2.23981,2.23997,2.23873,2.23965,493200000.0
2005-05-18 23:30:00,2.23976,2.24084,2.23941,2.23962,588799999.0
2005-05-18 23:45:00,2.23992,2.24026,2.23911,2.23968,482200000.0
2005-05-19 00:00:00,2.23951,2.24032,2.23918,2.24003,530800001.0
2005-05-19 00:15:00,2.23989,2.24041,2.23915,2.2399,588599998.0
2005-05-19 00:30:00,2.23965,2.24032,2.23907,2.23966,605700002.0
2005-05-19 00:45:00,2.23943,2.24001,2.23901,2.23956,492300000.0
2005-05-19 01:00:00,2.24,2.24035,2.23902,2.2401,568299999.0
2005-05-19 01:15:00,2.24011,2.24078,2.23878,2.23994,548600000.0
2005-05-19 01:30:00,2.23978,2.2402,2.23936,2.23951,505000000.0
2005-05-19 01:45:00,2.23917,2.24037,2.23902,2.24012,510800001.0
2005-05-19 02:00:00,2.23977,2.2402,2.23907,2.23973,618600001.0
2005-05-19 02:15:00,2.23995,2.24027,2.23862,2.23873,609000001.0
2005-05-19 02:30:00,2.23866,2.23922,2.23729,2.23817,495500000.0
2005-05-19 02:45:00,2.23792,2.23792,2.23444,2.23576,597400001.0
2005-05-19 03:00:00,2.2354,2.23755,2.2354,2.23727,527900001.0
2005-05-19 03:15:00,2.23698,2.23866,2.23658,2.23827,578200000.0
2005-05-19 03:30:00,2.23817,2.2387,2.23688,2.23688,533800000.0
2005-05-19 03:45:00,2.23722,2.23863,2.23696,2.23808,551500001.0
2005-05-19 04:00:00,2.23794,2.23868,2.23739,2.23834,568200000.0
2005-05-19 04:15:00,2.23828,2.23931,2.23783,2.23877,526400000.0
2005-05-19 04:30:00,2.23882,2.23976,2.23812,2.23943,562700001.0
2005-05-19 04:45:00,2.23921,2.2402,2.23898,2.2396,515700000.0
2005-05-19 05:00:00,2.24013,2.24071,2.23953,2.24026,617699997.0
2005-05-19 05:15:00,2.23987,2.24093,2.23956,2.24077,501500000.0
2005-05-19 05:30:00,2.24102,2.24137,2.24037,2.24065,601100000.0
2005-05-19 05:45:00,2.24036,2.24132,2.2403,2.24105,620899998.0
2005-05-19 06:00:00,2.241,2.24129,2.23975,2.24061,570900001.0
2005-05-19 06:15:00,2.24069,2.24139,2.2402,2.2404,477000000.0
2005-05-19 06:30:00,2.24061,2.241,2.23989,2.24026,537100000.0
2005-05-19 06:45:00,2.24011,2.24108,2.23987,2.24051,569800000.0
2005-05-19 07:00:00,2.24061,2.24095,2.2398,2.2403,471400000.0
2005-05-19 07:15:00,2.23963,2.24068,2.23945,2.23992,557600000.0
2005-05-19 07:30:00,2.23998,2.24013,2.23911,2.23959,602200000.0
2005-05-19 07:45:00,2.23921,2.24017,2.23907,2.2394,520300000.0
2005-05-19 08:00:00,2.23946,2.24048,2.23919,2.23972,556499999.0
2005-05-19 08:15:00,2.23987,2.24049,2.23948,2.23969,486600000.0
2005-05-19 08:30:00,2.24021,2.24138,2.2396,2.24132,555699999.0
2005-05-19 08:45:00,2.2412,2.24125,2.23887,2.23975,546100001.0
2005-05-19 09:00:00,2.2398,2.24139,2.23913,2.24076,541600000.0
2005-05-19 09:15:00,2.24104,2.24142,2.24045,2.24142,556700001.0
2005-05-19 09:30:00,2.24172,2.24185,2.24071,2.24154,587900000.0
2005-05-19 09:45:00,2.24162,2.24257,2.24112,2.24223,658300000.0
2005-05-19 10:00:00,2.24203,2.24245,2.24064,2.24154,567500000.0
2005-05-19 10:15:00,2.2416,2.24275,2.24054,2.24227,601500000.0
2005-05-19 10:30:00,2.24275,2.24585,2.24275,2.24457,601099999.0
2005-05-19 10:45:00,2.24494,2.245,2.24313,2.2442,610300001.0
2005-05-19 11:00:00,2.24418,2.24459,2.24298,2.24358,483200000.0
2005-05-19 11:15:00,2.24339,2.24357,2.24212,2.24247,583499998.0
2005-05-19 11:30:00,2.24269,2.24418,2.24219,2.24392,548800001.0
2005-05-19 11:45:00,2.24375,2.24449,2.24336,2.24395,568900000.0
2005-05-19 12:00:00,2.24392,2.24418,2.24294,2.24358,589200000.0
2005-05-19 12:15:00,2.24353,2.24399,2.24289,2.2434,598500000.0
2005-05-19 12:30:00,2.24332,2.24415,2.24274,2.24315,632999998.0
2005-05-19 12:45:00,2.24323,2.24479,2.24293,2.24475,633100001.0
2005-05-19 13:00:00,2.24483,2.2454,2.24422,2.24453,511000000.0
2005-05-19 13:15:00,2.24386,2.24546,2.24386,2.24493,499600000.0
2005-05-19 13:30:00,2.24519,2.24556,2.24444,2.24475,622400000.0
2005-05-19 13:45:00,2.24517,2.24616,2.24477,2.24571,633699999.0
2005-05-19 14:00:00,2.24575,2.24622,2.2451,2.24546,632099999.0
2005-05-19 14:15:00,2.24486,2.24675,2.24457,2.24616,604200000.0
2005-05-19 14:30:00,2.24618,2.24674,2.24435,2.24497,595200001.0
2005-05-19 14:45:00,2.24433,2.24509,2.24351,2.24411,590799999.0
2005-05-19 15:00:00,2.24436,2.24553,2.24385,2.24421,543500000.0
2005-05-19 15:15:00,2.24455,2.24504,2.2435,2.24463,607000000.0
2005-05-19 15:30:00,2.2446,2.24567,2.24423,2.24527,575000001.0
2005-05-19 15:45:00,2.24522,2.24584,2.2449,2.24542,583800001.0
2005-05-19 16:00:00,2.24549,2.24638,2.24486,2.24562,573900000.0
2005-05-19 16:15:00,2.24547,2.24611,2.24509,2.24568,626500000.0
2005-05-19 16:30:00,2.24567,2.24679,2.24462,2.24633,552000001.0
2005-05-19 16:45:00,2.24609,2.24693,2.24545,2.2469,566099999.0
2005-05-19 17:00:00,2.2467,2.24715,2.24558,2.24671,558599998.0
2005-05-19 17:15:00,2.24689,2.24819,2.24616,2.24722,611900000.0
2005-05-19 17:30:00,2.2471,2.24828,2.24665,2.24739,574800001.0
2005-05-19 17:45:00,2.24779,2.24856,2.24653,2.24701,495600001.0
2005-05-19 18:00:00,2.24661,2.24984,2.24625,2.24731,4390500001.0
2005-05-19 18:15:00,2.24715,2.24769,2.24412,2.24483,3958400000.0
2005-05-19 18:30:00,2.24487,2.24609,2.24459,2.24577,2616700000.0
2005-05-19 18:45:00,2.24539,2.24594,2.24463,2.24524,1614900002.0
2005-05-19 19:00:00,2.24532,2.24542,2.24448,2.24469,1724799999.0
2005-05-19 19:15:00,2.24478,2.24516,2.24253,2.24305,1524800000.0
2005-05-19 19:30:00,2.24314,2.24357,2.24207,2.24256,1373199999.0
2005-05-19 19:45:00,2.24262,2.24322,2.24189,2.24228,1145300000.0
2005-05-19 20:00:00,2.24243,2.24286,2.24098,2.24129,1106099999.0
2005-05-19 20:15:00,2.24154,2.24266,2.24079,2.24223,2042499998.0
2005-05-19 20:30:00,2.24239,2.24385,2.2412,2.24242,2306899999.0
2005-05-19 20:45:00,2.24204,2.24231,2.24104,2.24163,2384300003.0
2005-05-19 21:00:00,2.24167,2.24243,2.24084,2.24175,1567200000.0
2005-05-19 21:15:00,2.2418,2.24228,2.24097,2.2417,1685000000.0
2005-05-19 21:30:00,2.24194,2.24199,2.23928,2.23952,1013000000.0
2005-05-19 21:45:00,2.23959,2.24087,2.23897,2.24063,1018700001.0
2005-05-19 22:00:00,2.24023,2.24203,2.24009,2.24187,790999999.0
2005-05-19 22:15:00,2.2418,2.24233,2.24113,2.2416,1001499999.0
2005-05-19 22:30:00,2.2415,2.24254,2.24058,2.24213,904500000.0
2005-05-19 22:45:00,2.24195,2.24352,2.24148,2.24352,689200001.0
2005-05-19 23:00:00,2.24357,2.24376,2.24217,2.24284,539600000.0
2005-05-19 23:15:00,2.24301,2.24386,2.24232,2.24327,513500000.0
2005-05-19 23:30:00,2.24306,2.24377,2.24222,2.24308,628999999.0
2005-05-19 23:45:00,2.24275,2.24346,2.24165,2.24224,596599998.0
2005-05-20 00:00:00,2.24207,2.24307,2.24158,2.24222,535699999.0
2005-05-20 00:15:00,2.24216,2.24349,2.24152,2.2426,584700001.0
2005-05-20 00:30:00,2.24269,2.24339,2.24173,2.24296,662000001.0
2005-05-20 00:45:00,2.24291,2.24323,2.24212,2.24269,515000000.0
2005-05-20 01:00:00,2.2451,2.24534,2.24219,2.24279,559100001.0
2005-05-20 01:15:00,2.24248,2.24352,2.24217,2.24332,624000000.0
2005-05-20 01:30:00,2.24307,2.24343,2.24248,2.24311,549700000.0
2005-05-20 01:45:00,2.24276,2.24362,2.2425,2.24306,515800001.0
2005-05-20 02:00:00,2.2433,2.24417,2.24235,2.24366,827400000.0
2005-05-20 02:15:00,2.24401,2.24402,2.24249,2.24313,813700001.0
2005-05-20 02:30:00,2.24323,2.24383,2.24216,2.24359,966600002.0
2005-05-20 02:45:00,2.24368,2.2443,2.24271,2.24308,862999999.0
2005-05-20 03:00:00,2.24305,2.24384,2.24264,2.24332,942800001.0
2005-05-20 03:15:00,2.24295,2.24374,2.24266,2.24332,793200000.0
2005-05-20 03:30:00,2.24298,2.24324,2.24191,2.24319,735000000.0
2005-05-20 03:45:00,2.24291,2.24333,2.24207,2.24262,718600001.0
2005-05-20 04:00:00,2.24225,2.2429,2.2418,2.2421,823000000.0
2005-05-20 04:15:00,2.24224,2.24318,2.24158,2.24301,764700000.0
2005-05-20 04:30:00,2.243,2.24345,2.24198,2.24202,709100000.0
2005-05-20 04:45:00,2.24243,2.24291,2.24153,2.24265,693699998.0
2005-05-20 05:00:00,2.24263,2.24284,2.2418,2.24257,714999999.0
2005-05-20 05:15:00,2.2421,2.24306,2.24194,2.24282,911000000.0
2005-05-20 05:30:00,2.24252,2.2432,2.24214,2.24277,868899998.0
2005-05-20 05:45:00,2.24284,2.24353,2.24196,2.24297,962399998.0
2005-05-20 06:00:00,2.24308,2.24344,2.24216,2.24319,907300000.0
2005-05-20 06:15:00,2.24296,2.24361,2.24215,2.24272,873599999.0
2005-05-20 06:30:00,2.24262,2.24416,2.2424,2.24362,839800000.0
2005-05-20 06:45:00,2.24351,2.24382,2.24243,2.24355,764200000.0
2005-05-20 07:00:00,2.24328,2.24392,2.24264,2.2432,878599999.0
2005-05-20 07:15:00,2.24344,2.24383,2.24227,2.24306,912800000.0
2005-05-20 07:30:00,2.24326,2.24362,2.24232,2.24338,854700000.0
2005-05-20 07:45:00,2.24317,2.24412,2.2426,2.24325,742000000.0
2005-05-20 08:00:00,2.24361,2.244,2.24227,2.24238,954899999.0
2005-05-20 08:15:00,2.24263,2.24479,2.24185,2.24467,985199999.0
2005-05-20 08:30:00,2.24454,2.24576,2.24413,2.24504,914700000.0
2005-05-20 08:45:00,2.24494,2.24525,2.24367,2.24453,980799999.0
2005-05-20 09:00:00,2.24459,2.2459,2.24402,2.24549,756700000.0
2005-05-20 09:15:00,2.24539,2.24607,2.24516,2.2455,963900000.0
2005-05-20 09:30:00,2.2456,2.24623,2.24456,2.2459,891000000.0
2005-05-20 09:45:00,2.24597,2.24777,2.24553,2.24757,909499999.0
2005-05-20 10:00:00,2.24791,2.24808,2.24664,2.24721,807399999.0
2005-05-20 10:15:00,2.24738,2.24772,2.24604,2.24721,1035600000.0
2005-05-20 10:30:00,2.24716,2.24761,2.24637,2.2469,859500001.0
2005-05-20 10:45:00,2.24711,2.24855,2.24653,2.24799,974600001.0
2005-05-20 11:00:00,2.24809,2.24851,2.2465,2.24693,803800000.0
2005-05-20 11:15:00,2.24682,2.24761,2.24646,2.24735,1097199998.0
2005-05-20 11:30:00,2.24744,2.24862,2.24723,2.24839,1139099999.0
2005-05-20 11:45:00,2.24851,2.24867,2.24736,2.24787,939100000.0
2005-05-20 12:00:00,2.24775,2.24906,2.24712,2.24874,990200000.0
2005-05-20 12:15:00,2.24867,2.24912,2.248,2.24856,1040600002.0
2005-05-20 12:30:00,2.24861,2.24903,2.24759,2.24853,750200000.0
2005-05-20 12:45:00,2.24829,2.24989,2.24819,2.24972,973700000.0
2005-05-20 13:00:00,2.24983,2.25021,2.24861,2.24999,891100000.0
2005-05-20 13:15:00,2.24972,2.25167,2.24957,2.25141,1009800002.0
2005-05-20 13:30:00,2.25138,2.25153,2.24992,2.2513,1077799998.0
2005-05-20 13:45:00,2.25102,2.25197,2.25038,2.25111,997100001.0
2005-05-20 14:00:00,2.2508,2.25321,2.2505,2.25278,940599999.0
2005-05-20 14:15:00,2.25271,2.25306,2.25137,2.25137,898900000.0
2005-05-20 14:30:00,2.25159,2.25371,2.25022,2.25272,952599999.0
2005-05-20 14:45:00,2.25267,2.25424,2.25196,2.25329,960500001.0
2005-05-20 15:00:00,2.25333,2.25457,2.25238,2.25332,772700000.0
2005-05-20 15:15:00,2.25358,2.25416,2.25274,2.2528,881000000.0
2005-05-20 15:30:00,2.25263,2.25331,2.25174,2.25215,894299999.0
2005-05-20 15:45:00,2.25224,2.25317,2.25172,2.25287,788300000.0
2005-05-20 16:00:00,2.25293,2.25351,2.25222,2.2528,587900000.0
2005-05-20 16:15:00,2.25295,2.25326,2.25085,2.25109,570699998.0
2005-05-20 16:30:00,2.25118,2.25272,2.25114,2.25177,548500000.0
2005-05-20 16:45:00,2.25203,2.25328,2.25182,2.25251,583400003.0
2005-05-20 17:00:00,2.25235,2.2537,2.25225,2.25307,614399998.0
2005-05-20 17:15:00,2.2532,2.25455,2.25235,2.25352,550799999.0
2005-05-20 17:30:00,2.25315,2.25374,2.24982,2.25028,601200000.0
2005-05-20 17:45:00,2.25064,2.25216,2.25014,2.25014,472900000.0
2005-05-20 18:00:00,2.24975,2.25099,2.24921,2.25018,4325700006.0
2005-05-20 18:15:00,2.25005,2.25081,2.24918,2.25033,4121999999.0
2005-05-20 18:30:00,2.25011,2.25111,2.24962,2.25077,2391100003.0
2005-05-20 18:45:00,2.25087,2.25256,2.25049,2.2512,1616200001.0
2005-05-20 19:00:00,2.25172,2.25202,2.2506,2.25087,1533900001.0
2005-05-20 19:15:00,2.25104,2.25223,2.25028,2.25076,1471800000.0
2005-05-20 19:30:00,2.25092,2.25219,2.2499,2.25177,1379200002.0
2005-05-20 19:45:00,2.25169,2.25251,2.25073,2.25178,1191700001.0
2005-05-20 20:00:00,2.25194,2.25275,2.25146,2.25224,1023200001.0
2005-05-20 20:15:00,2.25225,2.25316,2.25093,2.25306,1928399999.0
2005-05-20 20:30:00,2.25189,2.25416,2.25188,2.25311,2278699998.0
2005-05-20 20:45:00,2.25319,2.25407,2.25252,2.2534,2371099999.0
2005-05-20 21:00:00,2.25332,2.25401,2.25241,2.25351,1567399995.0
2005-05-20 21:15:00,2.25363,2.2543,2.25289,2.2534,1836899999.0
2005-05-20 21:30:00,2.2533,2.25419,2.2531,2.25335,1160100000.0
2005-05-20 21:45:00,2.25335,2.25411,2.25293,2.25347,1116300000.0
2005-05-20 22:00:00,2.25347,2.25433,2.25304,2.25336,806799999.0
2005-05-20 22:15:00,2.25355,2.25392,2.25255,2.25301,931600001.0
2005-05-20 22:30:00,2.25355,2.25455,2.2523,2.2529,873100001.0
2005-05-20 22:45:00,2.25261,2.25394,2.25179,2.25394,835799999.0
2005-05-22 23:00:00,2.25346,2.25391,2.25303,2.25344,632899997.0
2005-05-22 23:15:00,2.25343,2.25367,2.25266,2.25297,595000000.0
2005-05-22 23:30:00,2.25293,2.25356,2.25243,2.25272,713600000.0
2005-05-22 23:45:00,2.25251,2.2534,2.25187,2.25307,745900001.0
2005-05-23 00:00:00,2.25302,2.25403,2.25257,2.25335,603500000.0
2005-05-23 00:15:00,2.2534,2.25387,2.25252,2.25316,712099999.0
2005-05-23 00:30:00,2.25308,2.25405,2.25284,2.25306,632800001.0
2005-05-23 00:45:00,2.25303,2.25367,2.2519,2.25218,697900001.0
2005-05-23 01:00:00,2.25224,2.25255,2.25138,2.25235,847199999.0
2005-05-23 01:15:00,2.25225,2.25266,2.25158,2.25208,521400001.0
2005-05-23 01:30:00,2.25212,2.25266,2.25138,2.25249,688799997.0
2005-05-23 01:45:00,2.25195,2.25293,2.25175,2.25255,723800000.0
2005-05-23 02:00:00,2.25175,2.25265,2.25079,2.25149,593999999.0
2005-05-23 02:15:00,2.25153,2.25153,2.2502,2.2502,476100000.0
2005-05-23 02:30:00,2.25041,2.25151,2.25032,2.25091,509300000.0
2005-05-23 02:45:00,2.2508,2.25189,2.25061,2.2509,531900000.0
2005-05-23 03:00:00,2.25069,2.25353,2.25069,2.2529,556900000.0
2005-05-23 03:15:00,2.25297,2.25361,2.25235,2.25347,593000000.0
2005-05-23 03:30:00,2.25311,2.25364,2.25246,2.25258,566800000.0
2005-05-23 03:45:00,2.25286,2.25349,2.25209,2.25244,463000000.0
2005-05-23 04:00:00,2.25229,2.25299,2.25192,2.2524,547500000.0
2005-05-23 04:15:00,2.25239,2.25327,2.25219,2.25274,665499999.0
2005-05-23 04:30:00,2.25295,2.25325,2.25216,2.25216,534400001.0
2005-05-23 04:45:00,2.25218,2.25322,2.25205,2.25285,605500001.0
2005-05-23 05:00:00,2.25246,2.25287,2.25169,2.2525,579300000.0
2005-05-23 05:15:00,2.25222,2.25283,2.25175,2.25227,547700000.0
2005-05-23 05:30:00,2.25255,2.25334,2.2521,2.25265,517900000.0
2005-05-23 05:45:00,2.2526,2.25378,2.25241,2.25332,503200000.0
2005-05-23 06:00:00,2.25365,2.25414,2.25296,2.25344,462500000.0
2005-05-23 06:15:00,2.25344,2.25372,2.25255,2.25255,548799999.0
2005-05-23 06:30:00,2.2528,2.25335,2.25228,2.2525,648500000.0
2005-05-23 06:45:00,2.2526,2.25318,2.25214,2.25267,563600000.0
2005-05-23 07:00:00,2.25251,2.25386,2.25237,2.25303,548300000.0
2005-05-23 07:15:00,2.25302,2.25391,2.25279,2.25367,546400000.0
2005-05-23 07:30:00,2.25377,2.25399,2.25308,2.25308,536600000.0
2005-05-23 07:45:00,2.25332,2.25411,2.25294,2.25334,578000000.0
2005-05-23 08:00:00,2.25341,2.25449,2.25282,2.25432,586900000.0
2005-05-23 08:15:00,2.25447,2.25573,2.25208,2.25541,539300000.0
2005-05-23 08:30:00,2.2548,2.25551,2.25325,2.25456,576600000.0
2005-05-23 08:45:00,2.25421,2.25478,2.25282,2.2531,610399999.0
2005-05-23 09:00:00,2.25307,2.25365,2.25205,2.25364,624500000.0
2005-05-23 09:15:00,2.25384,2.25387,2.25285,2.25366,648299998.0
2005-05-23 09:30:00,2.25386,2.25422,2.25321,2.25368,612600000.0
2005-05-23 09:45:00,2.25323,2.25457,2.25249,2.254,593499999.0
2005-05-23 10:00:00,2.25409,2.25499,2.25357,2.25453,493200000.0
2005-05-23 10:15:00,2.25474,2.25573,2.25412,2.25484,569600000.0
2005-05-23 10:30:00,2.25508,2.25516,2.25312,2.25322,560599998.0
2005-05-23 10:45:00,2.25299,2.25387,2.2524,2.25298,529000000.0
2005-05-23 11:00:00,2.25235,2.25375,2.25221,2.25254,550300000.0
2005-05-23 11:15:00,2.25273,2.25379,2.25251,2.25263,624899999.0
2005-05-23 11:30:00,2.25277,2.2539,2.25277,2.25381,566200001.0
2005-05-23 11:45:00,2.25355,2.25376,2.25139,2.2534,525399999.0
2005-05-23 12:00:00,2.2528,2.25386,2.25235,2.25276,541599999.0
2005-05-23 12:15:00,2.25295,2.25357,2.25192,2.25315,567800000.0
2005-05-23 12:30:00,2.25273,2.25337,2.25194,2.25268,589400001.0
2005-05-23 12:45:00,2.25265,2.25413,2.25265,2.2536,565699999.0
2005-05-23 13:00:00,2.25364,2.25435,2.25293,2.25395,546000001.0
2005-05-23 13:15:00,2.254,2.25422,2.25324,2.25364,572999999.0
2005-05-23 13:30:00,2.25385,2.25511,2.25347,2.25366,584200001.0
2005-05-23 13:45:00,2.25352,2.25403,2.25239,2.25386,541699999.0
2005-05-23 14:00:00,2.25407,2.25407,2.25224,2.25298,539100001.0
2005-05-23 14:15:00,2.25317,2.25349,2.25148,2.25226,572900000.0
2005-05-23 14:30:00,2.25157,2.25256,2.251,2.25195,584900000.0
2005-05-23 14:45:00,2.25144,2.25409,2.25077,2.25144,562200001.0
2005-05-23 15:00:00,2.25142,2.25242,2.25029,2.2516,606400001.0
2005-05-23 15:15:00,2.25163,2.25196,2.24933,2.24972,592199999.0
2005-05-23 15:30:00,2.2499,2.25101,2.24959,2.25045,561700000.0
2005-05-23 15:45:00,2.25066,2.25076,2.24903,2.24928,548100001.0
2005-05-23 16:00:00,2.24972,2.25018,2.24781,2.24993,596700000.0
2005-05-23 16:15:00,2.25006,2.25081,2.24844,2.24875,552999999.0
2005-05-23 16:30:00,2.24855,2.24981,2.24774,2.24915,575800001.0
2005-05-23 16:45:00,2.24925,2.24989,2.2483,2.24988,597400000.0
2005-05-23 17:00:00,2.25012,2.25062,2.24873,2.24913,577600000.0
2005-05-23 17:15:00,2.2492,2.25121,2.2486,2.2508,639100000.0
2005-05-23 17:30:00,2.2507,2.25169,2.25059,2.25095,571599999.0
2005-05-23 17:45:00,2.25097,2.25195,2.25041,2.25107,690300000.0
2005-05-23 18:00:00,2.25108,2.25288,2.25085,2.25177,4326600001.0
2005-05-23 18:15:00,2.25181,2.25356,2.25085,2.2521,4140500001.0
2005-05-23 18:30:00,2.25217,2.25305,2.2512,2.25158,2479700000.0
2005-05-23 18:45:00,2.25191,2.25265,2.25117,2.25202,1638100000.0
2005-05-23 19:00:00,2.25208,2.25235,2.25083,2.2515,1647000000.0
2005-05-23 19:15:00,2.25179,2.25216,2.25081,2.25123,1445600000.0
2005-05-23 19:30:00,2.25117,2.25223,2.25062,2.25123,1390600001.0
2005-05-23 19:45:00,2.25122,2.25192,2.25032,2.25084,1162700000.0
2005-05-23 20:00:00,2.25065,2.25138,2.25011,2.25011,962600000.0
2005-05-23 20:15:00,2.2501,2.25121,2.24995,2.25054,2156799999.0
2005-05-23 20:30:00,2.25069,2.25108,2.24938,2.25047,2232999998.0
2005-05-23 20:45:00,2.25045,2.25165,2.25011,2.25147,2331399999.0
2005-05-23 21:00:00,2.2514,2.25179,2.25051,2.25087,1399900001.0
2005-05-23 21:15:00,2.25085,2.25138,2.24983,2.25003,1826100000.0
2005-05-23 21:30:00,2.25012,2.25102,2.24937,2.25028,1068600000.0
2005-05-23 21:45:00,2.25039,2.25115,2.24966,2.25048,1086300000.0
2005-05-23 22:00:00,2.25023,2.25187,2.24947,2.25116,799999999.0
2005-05-23 22:15:00,2.25103,2.25231,2.25014,2.25189,1007000001.0
2005-05-23 22:30:00,2.25141,2.25259,2.25086,2.25138,760800000.0
2005-05-23 22:45:00,2.25136,2.25225,2.25079,2.25219,742700000.0
2005-05-23 23:00:00,2.25222,2.25267,2.25085,2.25204,516400000.0
2005-05-23 23:15:00,2.25188,2.25248,2.25133,2.25233,711599995.0
2005-05-23 23:30:00,2.25201,2.25253,2.25125,2.2519,688100001.0
2005-05-23 23:45:00,2.25203,2.2531,2.25165,2.25179,503400000.0
2005-05-24 00:00:00,2.252,2.25304,2.25172,2.25216,570600001.0
2005-05-24 00:15:00,2.25262,2.2531,2.25158,2.25169,590100000.0
2005-05-24 00:30:00,2.25222,2.25272,2.25163,2.25185,576800001.0
2005-05-24 00:45:00,2.25162,2.25259,2.25134,2.25195,605399999.0
2005-05-24 01:00:00,2.25178,2.25236,2.25116,2.25163,526600000.0
2005-05-24 01:15:00,2.25188,2.25248,2.25128,2.25169,577500001.0
2005-05-24 01:30:00,2.25218,2.25262,2.25106,2.25178,658599999.0
2005-05-24 01:45:00,2.25189,2.25216,2.25063,2.25143,597500000.0
2005-05-24 02:00:00,2.25142,2.25177,2.25012,2.25115,532900001.0
2005-05-24 02:15:00,2.25124,2.25174,2.2502,2.25148,677699999.0
2005-05-24 02:30:00,2.25158,2.25197,2.25045,2.25137,510400000.0
2005-05-24 02:45:00,2.25113,2.25208,2.25066,2.25116,520800000.0
2005-05-24 03:00:00,2.25142,2.25253,2.2509,2.25176,592799999.0
2005-05-24 03:15:00,2.25186,2.25247,2.25133,2.25177,553600000.0
2005-05-24 03:30:00,2.25196,2.25259,2.2513,2.25233,540700000.0
2005-05-24 03:45:00,2.25208,2.25252,2.25114,2.25147,562200000.0
2005-05-24 04:00:00,2.25155,2.25265,2.25088,2.25138,617299997.0
2005-05-24 04:15:00,2.25123,2.252,2.25045,2.25147,549200000.0
2005-05-24 04:30:00,2.25151,2.25228,2.25074,2.25153,572200001.0
2005-05-24 04:45:00,2.25159,2.25266,2.25126,2.25243,604599999.0
2005-05-24 05:00:00,2.25216,2.25256,2.25137,2.25222,618199998.0
2005-05-24 05:15:00,2.25161,2.25263,2.25113,2.25146,586100000.0
2005-05-24 05:30:00,2.25147,2.25232,2.25103,2.2521,654900000.0
2005-05-24 05:45:00,2.25189,2.25244,2.25095,2.25209,580100000.0
2005-05-24 06:00:00,2.25171,2.25217,2.25052,2.25055,531100000.0
2005-05-24 06:15:00,2.25081,2.25223,2.25069,2.25157,597999999.0
2005-05-24 06:30:00,2.2525,2.25258,2.25114,2.25223,572300000.0
2005-05-24 06:45:00,2.25177,2.25241,2.25086,2.25173,491600001.0
2005-05-24 07:00:00,2.2517,2.25244,2.25108,2.25191,572900000.0
2005-05-24 07:15:00,2.25191,2.2529,2.25115,2.25223,574800000.0
2005-05-24 07:30:00,2.25242,2.25282,2.2514,2.25171,591700000.0
2005-05-24 07:45:00,2.25187,2.25301,2.25153,2.25172,576600000.0
2005-05-24 08:00:00,2.25153,2.25167,2.24965,2.25044,695199999.0
2005-05-24 08:15:00,2.25008,2.25083,2.24908,2.25049,537400000.0
2005-05-24 08:30:00,2.24986,2.25126,2.24858,2.24974,543400000.0
2005-05-24 08:45:00,2.24956,2.25007,2.24843,2.24913,529400000.0
2005-05-24 09:00:00,2.24875,2.24973,2.24818,2.2492,513299999.0
2005-05-24 09:15:00,2.24946,2.25044,2.24904,2.25029,529700000.0
2005-05-24 09:30:00,2.24999,2.25017,2.24868,2.24893,635100000.0
2005-05-24 09:45:00,2.24932,2.25003,2.24802,2.24802,603300000.0
2005-05-24 10:00:00,2.24761,2.24935,2.24717,2.24879,622800000.0
2005-05-24 10:15:00,2.24952,2.24962,2.24821,2.24937,601900000.0
2005-05-24 10:30:00,2.24873,2.24956,2.24808,2.24924,576900000.0
2005-05-24 10:45:00,2.24958,2.25014,2.24875,2.24968,561899998.0
2005-05-24 11:00:00,2.24976,2.25136,2.24942,2.25097,559600000.0
2005-05-24 11:15:00,2.25124,2.25269,2.2501,2.25167,566500001.0
2005-05-24 11:30:00,2.25181,2.25259,2.25091,2.25204,483700000.0
2005-05-24 11:45:00,2.25168,2.25257,2.25013,2.25027,531200001.0
2005-05-24 12:00:00,2.25033,2.25105,2.24913,2.25046,561699999.0
2005-05-24 12:15:00,2.25028,2.25212,2.24834,2.24885,532000000.0
2005-05-24 12:30:00,2.24909,2.25012,2.24834,2.24957,601700000.0
2005-05-24 12:45:00,2.24982,2.24991,2.24818,2.24906,639700001.0
2005-05-24 13:00:00,2.24897,2.24977,2.24833,2.24838,645599998.0
2005-05-24 13:15:00,2.24809,2.24915,2.24792,2.24854,585500000.0
2005-05-24 13:30:00,2.24828,2.24882,2.24675,2.24756,639500000.0
2005-05-24 13:45:00,2.24732,2.24829,2.24615,2.24652,553300001.0
2005-05-24 14:00:00,2.24637,2.24866,2.24606,2.24818,592200000.0
2005-05-24 14:15:00,2.24824,2.24891,2.24725,2.24757,631300002.0
2005-05-24 14:30:00,2.24731,2.24794,2.24682,2.24758,556000000.0
2005-05-24 14:45:00,2.24804,2.24831,2.24649,2.24758,638500000.0
2005-05-24 15:00:00,2.24754,2.24837,2.24636,2.24664,530099999.0
2005-05-24 15:15:00,2.24704,2.248,2.24633,2.24737,624699999.0
2005-05-24 15:30:00,2.24827,2.24915,2.24707,2.24849,594099999.0
2005-05-24 15:45:00,2.24865,2.24919,2.24746,2.24889,574599999.0
2005-05-24 16:00:00,2.24883,2.24954,2.248,2.24874,573100002.0
2005-05-24 16:15:00,2.2489,2.24973,2.24833,2.24859,522100000.0
2005-05-24 16:30:00,2.2484,2.24977,2.2468,2.24858,594200000.0
2005-05-24 16:45:00,2.24778,2.24882,2.2471,2.24718,575600000.0
2005-05-24 17:00:00,2.24681,2.24791,2.24634,2.2466,639399999.0
2005-05-24 17:15:00,2.24655,2.24699,2.24563,2.24628,632400000.0
2005-05-24 17:30:00,2.24633,2.24715,2.24563,2.24571,579800000.0
2005-05-24 17:45:00,2.24597,2.24747,2.24553,2.24735,563200000.0
2005-05-24 18:00:00,2.2472,2.2483,2.24661,2.24768,4314100002.0
2005-05-24 18:15:00,2.24736,2.2483,2.24633,2.24719,4044500004.0
2005-05-24 18:30:00,2.24744,2.24887,2.2472,2.24847,2541000000.0
2005-05-24 18:45:00,2.2486,2.24968,2.24812,2.24951,1604600001.0
2005-05-24 19:00:00,2.2495,2.25048,2.24886,2.24965,1714700003.0
2005-05-24 19:15:00,2.24982,2.25053,2.24837,2.24862,1439199999.0
2005-05-24 19:30:00,2.24872,2.25016,2.24811,2.24955,1363500000.0
2005-05-24 19:45:00,2.24973,2.25004,2.24866,2.24931,1088800000.0
2005-05-24 20:00:00,2.2493,2.24932,2.24687,2.24782,967799999.0
2005-05-24 20:15:00,2.24807,2.24913,2.24752,2.24794,2103300001.0
2005-05-24 20:30:00,2.24835,2.24896,2.2472,2.24815,2300300000.0
2005-05-24 20:45:00,2.24782,2.24785,2.24555,2.24619,2412399999.0
2005-05-24 21:00:00,2.24607,2.24645,2.24445,2.24553,1522500000.0
2005-05-24 21:15:00,2.24537,2.24647,2.24494,2.24577,1748499998.0
2005-05-24 21:30:00,2.24558,2.24674,2.2448,2.24638,1073599999.0
2005-05-24 21:45:00,2.24637,2.24677,2.24494,2.24604,1086300000.0
2005-05-24 22:00:00,2.24568,2.24629,2.24455,2.24508,804199999.0
2005-05-24 22:15:00,2.24495,2.2456,2.24383,2.24517,1004100001.0
2005-05-24 22:30:00,2.24497,2.24528,2.24405,2.2452,851299998.0
2005-05-24 22:45:00,2.24486,2.2461,2.24376,2.24461,817700000.0
2005-05-24 23:00:00,2.24443,2.24582,2.24429,2.24478,610500001.0
2005-05-24 23:15:00,2.24463,2.24601,2.24463,2.24594,472400000.0
2005-05-24 23:30:00,2.24573,2.24681,2.24514,2.24624,540800000.0
2005-05-24 23:45:00,2.24618,2.24757,2.24553,2.24668,571900001.0
2005-05-25 00:00:00,2.24678,2.24765,2.24608,2.24692,538200000.0
2005-05-25 00:15:00,2.24698,2.2478,2.24647,2.24682,620300001.0
2005-05-25 00:30:00,2.247,2.2483,2.24656,2.24814,587800000.0
2005-05-25 00:45:00,2.24827,2.24841,2.24709,2.24775,512300000.0
2005-05-25 01:00:00,2.24778,2.24818,2.24664,2.24741,543400001.0
2005-05-25 01:15:00,2.24775,2.24829,2.2465,2.24784,651200000.0
2005-05-25 01:30:00,2.2479,2.24813,2.2467,2.24715,566800000.0
2005-05-25 01:45:00,2.24747,2.24808,2.24677,2.2472,547100000.0
2005-05-25 02:00:00,2.24739,2.24856,2.24673,2.248,536700000.0
2005-05-25 02:15:00,2.24799,2.24903,2.24764,2.24794,488000000.0
2005-05-25 02:30:00,2.24818,2.24888,2.24741,2.2486,547800000.0
2005-05-25 02:45:00,2.24803,2.24879,2.24758,2.24831,539400001.0
2005-05-25 03:00:00,2.24864,2.24864,2.24743,2.24845,595900000.0
2005-05-25 03:15:00,2.24834,2.24906,2.247,2.24818,525899999.0
2005-05-25 03:30:00,2.24793,2.24878,2.24706,2.24752,544200000.0
2005-05-25 03:45:00,2.24737,2.24761,2.24595,2.2463,599400000.0
2005-05-25 04:00:00,2.24622,2.24826,2.24589,2.24773,614300000.0
2005-05-25 04:15:00,2.24777,2.24795,2.24587,2.24652,573400001.0
2005-05-25 04:30:00,2.2468,2.24795,2.24595,2.24681,550700000.0
2005-05-25 04:45:00,2.24665,2.24752,2.24613,2.24726,611500001.0
2005-05-25 05:00:00,2.24713,2.2479,2.24653,2.24653,574300000.0
2005-05-25 05:15:00,2.24675,2.24753,2.24637,2.24729,543200000.0
2005-05-25 05:30:00,2.24725,2.24778,2.24617,2.24707,548700001.0
2005-05-25 05:45:00,2.24689,2.24759,2.2461,2.24698,588599999.0
2005-05-25 06:00:00,2.24681,2.24773,2.24571,2.24765,537600000.0
2005-05-25 06:15:00,2.24763,2.24773,2.24597,2.24641,532900000.0
2005-05-25 06:30:00,2.24631,2.24767,2.24563,2.24638,492900000.0
2005-05-25 06:45:00,2.2466,2.24725,2.2459,2.24707,558800000.0
2005-05-25 07:00:00,2.24688,2.24789,2.24651,2.24751,550500000.0
2005-05-25 07:15:00,2.24737,2.24792,2.24648,2.24792,634200000.0
2005-05-25 07:30:00,2.24738,2.24893,2.24702,2.24865,542400000.0
2005-05-25 07:45:00,2.24855,2.24896,2.24733,2.24825,512300000.0
2005-05-25 08:00:00,2.24811,2.24893,2.24754,2.24862,639000000.0
2005-05-25 08:15:00,2.24862,2.24907,2.2474,2.24855,568400000.0
2005-05-25 08:30:00,2.24871,2.24957,2.24795,2.24923,640500000.0
2005-05-25 08:45:00,2.24937,2.24943,2.24739,2.2478,619900000.0
2005-05-25 09:00:00,2.24736,2.24878,2.24648,2.24743,529300000.0
2005-05-25 09:15:00,2.247,2.24804,2.24526,2.24591,548500001.0
2005-05-25 09:30:00,2.2458,2.24664,2.24551,2.24622,615999999.0
2005-05-25 09:45:00,2.246,2.24665,2.24398,2.24419,553300000.0
2005-05-25 10:00:00,2.24437,2.24458,2.2427,2.24372,561399999.0
2005-05-25 10:15:00,2.24362,2.24484,2.24295,2.24389,578900000.0
2005-05-25 10:30:00,2.24419,2.24461,2.24284,2.24418,578200001.0
2005-05-25 10:45:00,2.24394,2.2448,2.24339,2.24408,552300000.0
2005-05-25 11:00:00,2.24408,2.24481,2.24345,2.24445,568700000.0
2005-05-25 11:15:00,2.2439,2.24576,2.24384,2.24444,564899999.0
2005-05-25 11:30:00,2.24428,2.24568,2.244,2.24516,514299999.0
2005-05-25 11:45:00,2.24495,2.2453,2.24389,2.24509,547800000.0
2005-05-25 12:00:00,2.24481,2.24631,2.24464,2.24624,540000000.0
2005-05-25 12:15:00,2.24602,2.24776,2.24546,2.24704,541599999.0
2005-05-25 12:30:00,2.24736,2.24935,2.24676,2.24862,650200000.0
2005-05-25 12:45:00,2.24855,2.24915,2.24709,2.24888,541900001.0
2005-05-25 13:00:00,2.2489,2.24927,2.24747,2.24861,595500000.0
2005-05-25 13:15:00,2.2485,2.24949,2.24782,2.24834,528400000.0
2005-05-25 13:30:00,2.24874,2.24892,2.24749,2.24815,606299999.0
2005-05-25 13:45:00,2.2479,2.24833,2.24638,2.24674,549300000.0
2005-05-25 14:00:00,2.24728,2.248,2.246,2.24642,536700000.0
2005-05-25 14:15:00,2.24613,2.24769,2.2461,2.24751,598800001.0
2005-05-25 14:30:00,2.24745,2.24813,2.24653,2.24781,520700000.0
2005-05-25 14:45:00,2.24755,2.24825,2.24655,2.24681,517100001.0
2005-05-25 15:00:00,2.24642,2.24742,2.24551,2.24688,605799999.0
2005-05-25 15:15:00,2.24665,2.24665,2.24503,2.24589,537500001.0
2005-05-25 15:30:00,2.24563,2.24605,2.24455,2.24484,565699999.0
2005-05-25 15:45:00,2.24485,2.2458,2.2446,2.24503,514400000.0
2005-05-25 16:00:00,2.24524,2.24551,2.24425,2.24464,609899999.0
2005-05-25 16:15:00,2.24471,2.24603,2.24434,2.24518,537600000.0
2005-05-25 16:30:00,2.24522,2.24568,2.24421,2.24506,601699999.0
2005-05-25 16:45:00,2.24541,2.24604,2.24422,2.24595,503600000.0
2005-05-25 17:00:00,2.24581,2.24636,2.24409,2.24485,588000000.0
2005-05-25 17:15:00,2.24483,2.24591,2.24442,2.24503,600700000.0
2005-05-25 17:30:00,2.24496,2.24574,2.24448,2.24566,632199998.0
2005-05-25 17:45:00,2.24567,2.24646,2.24468,2.24522,554500000.0
2005-05-25 18:00:00,2.24508,2.24584,2.24401,2.24535,4442799998.0
2005-05-25 18:15:00,2.24542,2.24657,2.24465,2.24609,3992500001.0
2005-05-25 18:30:00,2.24592,2.24657,2.24527,2.24564,2576099999.0
2005-05-25 18:45:00,2.24541,2.24646,2.24518,2.24594,1646899998.0
2005-05-25 19:00:00,2.24565,2.2469,2.24527,2.2458,1613600001.0
2005-05-25 19:15:00,2.24614,2.24646,2.2449,2.24575,1403700000.0
2005-05-25 19:30:00,2.2454,2.247,2.24519,2.24636,1451999997.0
2005-05-25 19:45:00,2.24614,2.24719,2.24568,2.24641,1122099998.0
2005-05-25 20:00:00,2.2463,2.24835,2.24603,2.24766,1035499999.0
2005-05-25 20:15:00,2.2473,2.24815,2.24673,2.24742,2114599999.0
2005-05-25 20:30:00,2.24758,2.24863,2.2467,2.24724,2325100001.0
2005-05-25 20:45:00,2.24729,2.2476,2.24598,2.24718,2340099999.0
2005-05-25 21:00:00,2.24706,2.24771,2.2463,2.24705,1572999999.0
2005-05-25 21:15:00,2.24719,2.24747,2.24616,2.24649,1605300002.0
2005-05-25 21:30:00,2.24664,2.24683,2.24522,2.24622,1025400001.0
2005-05-25 21:45:00,2.24618,2.24673,2.24515,2.24595,1153400000.0
2005-05-25 22:00:00,2.24636,2.24657,2.24494,2.24543,801399998.0
2005-05-25 22:15:00,2.24513,2.24643,2.245,2.24586,993999997.0
2005-05-25 22:30:00,2.24587,2.24645,2.24469,2.24599,856100000.0
2005-05-25 22:45:00,2.24608,2.24687,2.24528,2.24621,881999998.0
2005-05-25 23:00:00,2.24627,2.2464,2.24498,2.24568,527400001.0
2005-05-25 23:15:00,2.24583,2.24648,2.245,2.24612,543500000.0
2005-05-25 23:30:00,2.24535,2.24643,2.24513,2.24555,632300000.0
2005-05-25 23:45:00,2.24592,2.24676,2.2449,2.24676,558300000.0
2005-05-26 00:00:00,2.24666,2.24788,2.24568,2.24666,563400000.0
2005-05-26 00:15:00,2.24659,2.24752,2.24625,2.24664,535500000.0
2005-05-26 00:30:00,2.24702,2.24741,2.24608,2.24682,526500000.0
2005-05-26 00:45:00,2.24705,2.24755,2.24628,2.24683,537800000.0
2005-05-26 01:00:00,2.24733,2.24794,2.24644,2.24743,546599999.0
2005-05-26 01:15:00,2.24756,2.24784,2.2465,2.24683,575299999.0
2005-05-26 01:30:00,2.24703,2.24757,2.246,2.24676,684500000.0
2005-05-26 01:45:00,2.24696,2.24831,2.24588,2.24791,561300001.0
2005-05-26 02:00:00,2.24774,2.24794,2.24664,2.24712,602400000.0
2005-05-26 02:15:00,2.24692,2.24748,2.24596,2.24617,554400000.0
2005-05-26 02:30:00,2.24639,2.24694,2.24567,2.24639,483599999.0
2005-05-26 02:45:00,2.24615,2.24702,2.24563,2.24647,522700000.0
2005-05-26 03:00:00,2.24617,2.24674,2.24512,2.24584,453400000.0
2005-05-26 03:15:00,2.24563,2.24638,2.24518,2.24568,623200000.0
2005-05-26 03:30:00,2.2456,2.24695,2.24538,2.24646,499100000.0
2005-05-26 03:45:00,2.24625,2.24717,2.24558,2.24652,504000000.0
2005-05-26 04:00:00,2.24692,2.24735,2.24603,2.24691,495699999.0
2005-05-26 04:15:00,2.24688,2.24728,2.24586,2.24668,581000000.0
2005-05-26 04:30:00,2.24638,2.24731,2.24619,2.24696,633999999.0
2005-05-26 04:45:00,2.2465,2.2478,2.2462,2.24693,602100000.0
2005-05-26 05:00:00,2.24696,2.24778,2.24605,2.24714,560900001.0
2005-05-26 05:15:00,2.2473,2.24775,2.24656,2.24707,592500000.0
2005-05-26 05:30:00,2.24724,2.2474,2.24604,2.24643,520800000.0
2005-05-26 05:45:00,2.24651,2.2475,2.24587,2.24674,537700000.0
2005-05-26 06:00:00,2.2467,2.24749,2.24597,2.24683,617700000.0
2005-05-26 06:15:00,2.24686,2.24905,2.24561,2.2484,599900001.0
2005-05-26 06:30:00,2.24843,2.25037,2.24815,2.24974,519100000.0
2005-05-26 06:45:00,2.24932,2.24978,2.24833,2.24901,642099999.0
2005-05-26 07:00:00,2.24851,2.249,2.24734,2.24859,571300000.0
2005-05-26 07:15:00,2.2489,2.2489,2.24616,2.2471,589800000.0
2005-05-26 07:30:00,2.24749,2.24868,2.24694,2.24866,587900001.0
2005-05-26 07:45:00,2.24888,2.25008,2.24811,2.24946,523100001.0
2005-05-26 08:00:00,2.25013,2.25094,2.24868,2.24868,573400000.0
2005-05-26 08:15:00,2.24866,2.25006,2.24677,2.24722,584300000.0
2005-05-26 08:30:00,2.24675,2.24719,2.24285,2.24328,642300001.0
2005-05-26 08:45:00,2.2434,2.24453,2.24297,2.24355,541500000.0
2005-05-26 09:00:00,2.24335,2.24441,2.24318,2.24409,632400001.0
2005-05-26 09:15:00,2.24401,2.24518,2.24337,2.24513,623000002.0
2005-05-26 09:30:00,2.24484,2.24687,2.24483,2.24509,621600000.0
2005-05-26 09:45:00,2.24504,2.24544,2.24423,2.2453,566700000.0
2005-05-26 10:00:00,2.24528,2.24592,2.24455,2.24512,565500000.0
2005-05-26 10:15:00,2.24525,2.24562,2.24399,2.24494,597300000.0
2005-05-26 10:30:00,2.24485,2.24707,2.24443,2.24685,549800000.0
2005-05-26 10:45:00,2.2466,2.24747,2.2461,2.24688,557599998.0
2005-05-26 11:00:00,2.24666,2.24732,2.2463,2.24684,631700001.0
2005-05-26 11:15:00,2.24678,2.24866,2.24678,2.24847,579400001.0
2005-05-26 11:30:00,2.24815,2.25064,2.24813,2.25,559800000.0
2005-05-26 11:45:00,2.24988,2.2531,2.24963,2.25303,471400000.0
2005-05-26 12:00:00,2.2526,2.253,2.25076,2.25127,548300001.0
2005-05-26 12:15:00,2.25112,2.25143,2.2502,2.25111,577200000.0
2005-05-26 12:30:00,2.25122,2.25264,2.25072,2.25164,716100001.0
2005-05-26 12:45:00,2.25165,2.25206,2.25046,2.2516,609999998.0
2005-05-26 13:00:00,2.25182,2.25191,2.2506,2.25174,562000000.0
2005-05-26 13:15:00,2.25188,2.25352,2.25133,2.2529,501800000.0
2005-05-26 13:30:00,2.25346,2.25362,2.2507,2.25117,595800000.0
2005-05-26 13:45:00,2.25132,2.25223,2.25008,2.25021,605600000.0
2005-05-26 14:00:00,2.25032,2.25156,2.2498,2.25007,520100000.0
2005-05-26 14:15:00,2.24996,2.25147,2.24942,2.25064,564500000.0
2005-05-26 14:30:00,2.25112,2.25483,2.25034,2.25348,646000000.0
2005-05-26 14:45:00,2.25371,2.25376,2.25221,2.2528,540100001.0
2005-05-26 15:00:00,2.25245,2.25327,2.25133,2.253,460499999.0
2005-05-26 15:15:00,2.25298,2.25406,2.25222,2.25222,527800000.0
2005-05-26 15:30:00,2.2527,2.25283,2.25049,2.25152,593300000.0
2005-05-26 15:45:00,2.25146,2.25202,2.25016,2.25122,561400000.0
2005-05-26 16:00:00,2.25111,2.25305,2.25084,2.25305,537900002.0
2005-05-26 16:15:00,2.25275,2.25359,2.25102,2.25128,527500000.0
2005-05-26 16:30:00,2.25149,2.25204,2.24968,2.25036,561600000.0
2005-05-26 16:45:00,2.2506,2.251,2.24928,2.24962,573000000.0
2005-05-26 17:00:00,2.24975,2.25074,2.24796,2.24877,516200000.0
2005-05-26 17:15:00,2.24869,2.25047,2.24839,2.25002,609300001.0
2005-05-26 17:30:00,2.24998,2.25058,2.24923,2.24975,617500000.0
2005-05-26 17:45:00,2.24945,2.25016,2.24845,2.24941,523400000.0
2005-05-26 18:00:00,2.24899,2.25054,2.24898,2.24977,4327099997.0
2005-05-26 18:15:00,2.24979,2.25062,2.2486,2.25043,4120500002.0
2005-05-26 18:30:00,2.25018,2.25212,2.25018,2.25169,2557599999.0
2005-05-26 18:45:00,2.25169,2.25202,2.2501,2.25093,1664000002.0
2005-05-26 19:00:00,2.25096,2.25156,2.24999,2.25114,1750999998.0
2005-05-26 19:15:00,2.25091,2.25208,2.25026,2.25112,1460900001.0
2005-05-26 19:30:00,2.25113,2.25178,2.25042,2.25081,1383199998.0
2005-05-26 19:45:00,2.25089,2.2515,2.24969,2.25089,1150999998.0
2005-05-26 20:00:00,2.25061,2.25167,2.25015,2.25095,1057300001.0
2005-05-26 20:15:00,2.25087,2.25163,2.25039,2.25089,2082600001.0
2005-05-26 20:30:00,2.25094,2.25188,2.25,2.25034,2202300001.0
2005-05-26 20:45:00,2.25031,2.25113,2.24937,2.25023,2472500000.0
2005-05-26 21:00:00,2.25022,2.25075,2.2489,2.25023,1583800001.0
2005-05-26 21:15:00,2.25039,2.25069,2.24926,2.25013,1732999997.0
2005-05-26 21:30:00,2.25001,2.25063,2.24905,2.24975,1038100000.0
2005-05-26 21:45:00,2.24993,2.25009,2.24882,2.24979,1191100000.0
2005-05-26 22:00:00,2.2497,2.25042,2.24897,2.24938,787000000.0
2005-05-26 22:15:00,2.24953,2.25006,2.24885,2.24915,1010300000.0
2005-05-26 22:30:00,2.24942,2.24964,2.24845,2.24931,795900000.0
2005-05-26 22:45:00,2.24879,2.24986,2.2483,2.24905,728300000.0
2005-05-26 23:00:00,2.2491,2.24952,2.24821,2.24849,579500000.0
2005-05-26 23:15:00,2.24838,2.24882,2.24762,2.24852,569399999.0
2005-05-26 23:30:00,2.2488,2.24929,2.24779,2.24865,582600001.0
2005-05-26 23:45:00,2.24847,2.24945,2.24825,2.249,624199999.0
2005-05-27 00:00:00,2.24893,2.24953,2.24841,2.24922,545600000.0
2005-05-27 00:15:00,2.24908,2.2496,2.2484,2.24909,611800000.0
2005-05-27 00:30:00,2.24912,2.24962,2.24811,2.24854,503400000.0
2005-05-27 00:45:00,2.24868,2.24985,2.24828,2.24983,644800000.0
2005-05-27 01:00:00,2.24955,2.25004,2.24877,2.2492,510300000.0
2005-05-27 01:15:00,2.24927,2.25049,2.24892,2.25033,617100000.0
2005-05-27 01:30:00,2.25008,2.251,2.24955,2.25005,529000000.0
2005-05-27 01:45:00,2.25025,2.25088,2.24937,2.24985,577600001.0
2005-05-27 02:00:00,2.25027,2.25132,2.24936,2.25088,594400000.0
2005-05-27 02:15:00,2.25089,2.25132,2.25021,2.25053,519400002.0
2005-05-27 02:30:00,2.25088,2.2512,2.24992,2.25058,578400001.0
2005-05-27 02:45:00,2.25079,2.25154,2.25033,2.25102,515400001.0
2005-05-27 03:00:00,2.25084,2.25148,2.24986,2.25065,547499999.0
2005-05-27 03:15:00,2.25063,2.2507,2.24944,2.24985,490999997.0
2005-05-27 03:30:00,2.24995,2.25111,2.24938,2.25058,534500000.0
2005-05-27 03:45:00,2.25077,2.25163,2.24994,2.2508,582200000.0
2005-05-27 04:00:00,2.25054,2.25136,2.25033,2.25108,552200000.0
2005-05-27 04:15:00,2.25135,2.25191,2.25051,2.25168,600100001.0
2005-05-27 04:30:00,2.25195,2.25218,2.25065,2.25131,587400000.0
2005-05-27 04:45:00,2.25117,2.25169,2.25039,2.25091,566200000.0
2005-05-27 05:00:00,2.25119,2.252,2.25055,2.25106,569600000.0
2005-05-27 05:15:00,2.25139,2.25164,2.25027,2.25046,586000000.0
2005-05-27 05:30:00,2.25066,2.25118,2.24951,2.24977,482700000.0
2005-05-27 05:45:00,2.2501,2.25131,2.24991,2.25106,527500001.0
2005-05-27 06:00:00,2.25048,2.25152,2.25028,2.25087,576000000.0
2005-05-27 06:15:00,2.25093,2.2518,2.25067,2.25135,492800000.0
2005-05-27 06:30:00,2.2514,2.25145,2.25018,2.25086,516900000.0
2005-05-27 06:45:00,2.25033,2.25155,2.24968,2.25034,623400001.0
2005-05-27 07:00:00,2.25029,2.25117,2.24993,2.25071,607799998.0
2005-05-27 07:15:00,2.25074,2.25128,2.24991,2.25101,567000000.0
2005-05-27 07:30:00,2.2511,2.25119,2.24964,2.25035,580500000.0
2005-05-27 07:45:00,2.25059,2.25099,2.24915,2.25061,481300000.0
2005-05-27 08:00:00,2.25061,2.25082,2.24946,2.25042,593899999.0
2005-05-27 08:15:00,2.25007,2.25124,2.24861,2.25107,548200000.0
2005-05-27 08:30:00,2.25077,2.25171,2.24998,2.25127,587800000.0
2005-05-27 08:45:00,2.25164,2.25187,2.24953,2.25043,569800000.0
2005-05-27 09:00:00,2.2507,2.25134,2.25034,2.25098,491800000.0
2005-05-27 09:15:00,2.2512,2.25187,2.25043,2.25167,551100000.0
2005-05-27 09:30:00,2.2515,2.25252,2.25092,2.25242,587799999.0
2005-05-27 09:45:00,2.2524,2.25311,2.25162,2.25179,601099998.0
2005-05-27 10:00:00,2.2515,2.252,2.25001,2.25057,557399999.0
2005-05-27 10:15:00,2.25042,2.2511,2.24936,2.24971,603600000.0
2005-05-27 10:30:00,2.24983,2.25038,2.2494,2.24968,559300000.0
2005-05-27 10:45:00,2.24979,2.25068,2.24929,2.24977,524200000.0
2005-05-27 11:00:00,2.24923,2.24993,2.24837,2.24871,556200001.0
2005-05-27 11:15:00,2.24855,2.24947,2.24776,2.249,638700000.0
2005-05-27 11:30:00,2.24867,2.25063,2.24807,2.24949,617799999.0
2005-05-27 11:45:00,2.25008,2.25086,2.24828,2.24936,555600000.0
2005-05-27 12:00:00,2.24945,2.24964,2.24738,2.24849,558099998.0
2005-05-27 12:15:00,2.24856,2.24948,2.24788,2.24914,606500000.0
2005-05-27 12:30:00,2.24957,2.24992,2.24842,2.24953,629599999.0
2005-05-27 12:45:00,2.24942,2.25059,2.24877,2.2495,565799999.0
2005-05-27 13:00:00,2.24929,2.2506,2.24897,2.25053,574500000.0
2005-05-27 13:15:00,2.25011,2.25061,2.24887,2.25027,540600000.0
2005-05-27 13:30:00,2.2504,2.25155,2.24901,2.25081,569500000.0
2005-05-27 13:45:00,2.25107,2.25122,2.24994,2.25087,554500001.0
2005-05-27 14:00:00,2.25082,2.2521,2.25026,2.25195,591700000.0
2005-05-27 14:15:00,2.25201,2.2537,2.25197,2.25207,557700000.0
2005-05-27 14:30:00,2.2521,2.25297,2.25178,2.25196,544100000.0
2005-05-27 14:45:00,2.25222,2.25339,2.25153,2.25183,578300001.0
2005-05-27 15:00:00,2.25203,2.25236,2.25028,2.25109,601799999.0
2005-05-27 15:15:00,2.2509,2.25123,2.2494,2.2497,516900000.0
2005-05-27 15:30:00,2.24978,2.25051,2.24838,2.24866,665300000.0
2005-05-27 15:45:00,2.24857,2.24969,2.24755,2.24814,568199999.0
2005-05-27 16:00:00,2.2479,2.24932,2.24765,2.24883,578800000.0
2005-05-27 16:15:00,2.24838,2.25017,2.24838,2.24904,539700000.0
2005-05-27 16:30:00,2.24897,2.24999,2.2483,2.24977,505500001.0
2005-05-27 16:45:00,2.24962,2.24989,2.24833,2.24907,617700000.0
2005-05-27 17:00:00,2.24949,2.24986,2.24801,2.24884,548100001.0
2005-05-27 17:15:00,2.24853,2.24887,2.24715,2.24809,542100000.0
2005-05-27 17:30:00,2.24822,2.24849,2.24552,2.24621,606800000.0
2005-05-27 17:45:00,2.24617,2.24627,2.24355,2.24505,502700001.0
2005-05-27 18:00:00,2.24523,2.24571,2.24414,2.24463,4447700002.0
2005-05-27 18:15:00,2.24456,2.24534,2.24384,2.24399,3904299997.0
2005-05-27 18:30:00,2.24399,2.24498,2.24202,2.24392,2452900003.0
2005-05-27 18:45:00,2.24406,2.24413,2.24211,2.24243,1641799999.0
2005-05-27 19:00:00,2.2431,2.24391,2.24229,2.24329,1664599999.0
2005-05-27 19:15:00,2.24326,2.2449,2.24306,2.2441,1487300000.0
2005-05-27 19:30:00,2.24386,2.24454,2.2421,2.24383,1328600000.0
2005-05-27 19:45:00,2.24411,2.2448,2.24302,2.24392,1084100000.0
2005-05-27 20:00:00,2.24375,2.24418,2.24239,2.24302,921800000.0
2005-05-27 20:15:00,2.24297,2.24393,2.24248,2.2435,2084299996.0
2005-05-27 20:30:00,2.24327,2.24418,2.24263,2.2437,2235599999.0
2005-05-27 20:45:00,2.24374,2.24429,2.24245,2.24347,2313000001.0
2005-05-27 21:00:00,2.24363,2.24437,2.2429,2.24416,1485700001.0
2005-05-27 21:15:00,2.24393,2.24494,2.24283,2.24485,1722699998.0
2005-05-27 21:30:00,2.24465,2.24624,2.24405,2.2453,1045099999.0
2005-05-27 21:45:00,2.24545,2.24591,2.2436,2.24425,1064900000.0
2005-05-27 22:00:00,2.24426,2.24478,2.24326,2.24472,721600000.0
2005-05-27 22:15:00,2.24453,2.24519,2.24365,2.24427,1028800001.0
2005-05-27 22:30:00,2.24439,2.2453,2.24311,2.24406,835600000.0
2005-05-27 22:45:00,2.24406,2.24556,2.24314,2.2438,766500001.0
2005-05-29 23:00:00,2.24555,2.24831,2.24555,2.24805,695100000.0
2005-05-29 23:15:00,2.24799,2.24833,2.2467,2.24791,838400001.0
2005-05-29 23:30:00,2.24775,2.24777,2.24572,2.2471,771800001.0
2005-05-29 23:45:00,2.24611,2.24798,2.24567,2.24723,891799998.0
2005-05-30 00:00:00,2.24717,2.24905,2.24713,2.24795,805400003.0
2005-05-30 00:15:00,2.24794,2.24891,2.24697,2.24822,775800000.0
2005-05-30 00:30:00,2.24817,2.24871,2.2471,2.24732,800600001.0
2005-05-30 00:45:00,2.24735,2.2482,2.24664,2.24744,738800000.0
2005-05-30 01:00:00,2.24744,2.24829,2.24679,2.24731,744500000.0
2005-05-30 01:15:00,2.24714,2.2484,2.24675,2.24774,803800000.0
2005-05-30 01:30:00,2.24758,2.24877,2.24695,2.24738,847800000.0
2005-05-30 01:45:00,2.24767,2.24852,2.24683,2.24796,810000000.0
2005-05-30 02:00:00,2.24768,2.24796,2.24644,2.24715,544400000.0
2005-05-30 02:15:00,2.24727,2.24821,2.24555,2.24595,653500000.0
2005-05-30 02:30:00,2.2461,2.24646,2.24516,2.24591,611099998.0
2005-05-30 02:45:00,2.24613,2.24686,2.24515,2.24619,446800000.0
2005-05-30 03:00:00,2.24586,2.24729,2.24539,2.24673,508900000.0
2005-05-30 03:15:00,2.24737,2.24777,2.24602,2.24672,596099999.0
2005-05-30 03:30:00,2.24656,2.24768,2.24615,2.24675,627999999.0
2005-05-30 03:45:00,2.24663,2.24789,2.24663,2.24788,547199998.0
2005-05-30 04:00:00,2.24743,2.248,2.24678,2.24791,588200001.0
2005-05-30 04:15:00,2.24765,2.24807,2.24676,2.24749,615699998.0
2005-05-30 04:30:00,2.24703,2.24787,2.24661,2.24692,568400002.0
2005-05-30 04:45:00,2.2472,2.2484,2.24689,2.24773,588800000.0
2005-05-30 05:00:00,2.24815,2.24913,2.24726,2.24813,460600000.0
2005-05-30 05:15:00,2.24818,2.24945,2.24791,2.24922,601900000.0
2005-05-30 05:30:00,2.2491,2.24958,2.24841,2.24864,556799999.0
2005-05-30 05:45:00,2.24934,2.24954,2.24802,2.24914,599000000.0
2005-05-30 06:00:00,2.24929,2.25044,2.24858,2.24948,566700000.0
2005-05-30 06:15:00,2.24921,2.24982,2.24863,2.24898,524500000.0
2005-05-30 06:30:00,2.24936,2.24967,2.24828,2.249,614700001.0
2005-05-30 06:45:00,2.24932,2.24958,2.24844,2.2493,510200000.0
2005-05-30 07:00:00,2.24896,2.24964,2.24829,2.24907,523200000.0
2005-05-30 07:15:00,2.24947,2.24948,2.24816,2.24885,571700000.0
2005-05-30 07:30:00,2.24947,2.24964,2.24833,2.24894,561900000.0
2005-05-30 07:45:00,2.24892,2.24989,2.24815,2.24866,544700000.0
2005-05-30 08:00:00,2.24848,2.24917,2.24772,2.24839,612500000.0
2005-05-30 08:15:00,2.24815,2.24931,2.24801,2.24884,603600000.0
2005-05-30 08:30:00,2.24871,2.24929,2.24734,2.24797,629600001.0
2005-05-30 08:45:00,2.24788,2.24969,2.24756,2.24942,558700000.0
2005-05-30 09:00:00,2.24938,2.2514,2.24926,2.25044,579600001.0
2005-05-30 09:15:00,2.25069,2.25107,2.24948,2.24961,565100000.0
2005-05-30 09:30:00,2.24953,2.25038,2.24917,2.24957,539100000.0
2005-05-30 09:45:00,2.24964,2.25066,2.24929,2.25041,560999999.0
2005-05-30 10:00:00,2.25042,2.25069,2.24919,2.24962,529300000.0
2005-05-30 10:15:00,2.24987,2.2511,2.24918,2.2511,665500000.0
2005-05-30 10:30:00,2.25067,2.25137,2.24954,2.2501,587200000.0
2005-05-30 10:45:00,2.25057,2.25204,2.2498,2.25176,593800000.0
2005-05-30 11:00:00,2.25159,2.25228,2.25107,2.25159,595600000.0
2005-05-30 11:15:00,2.25146,2.25212,2.2507,2.25124,621399998.0
2005-05-30 11:30:00,2.2508,2.25152,2.25046,2.25108,591700000.0
2005-05-30 11:45:00,2.25152,2.25152,2.25002,2.25051,539699999.0
2005-05-30 12:00:00,2.25045,2.25187,2.25034,2.25133,481500000.0
2005-05-30 12:15:00,2.25138,2.25197,2.25102,2.25167,579100000.0
2005-05-30 12:30:00,2.25195,2.25488,2.25146,2.25337,492700000.0
2005-05-30 12:45:00,2.25343,2.25412,2.25255,2.25325,698099999.0
2005-05-30 13:00:00,2.25342,2.25558,2.25272,2.25352,546699999.0
2005-05-30 13:15:00,2.253,2.25476,2.25294,2.25439,532900000.0
2005-05-30 13:30:00,2.25452,2.25516,2.2536,2.25441,601300001.0
2005-05-30 13:45:00,2.25444,2.2558,2.25406,2.2545,542500000.0
2005-05-30 14:00:00,2.25449,2.25517,2.25374,2.25448,501600001.0
2005-05-30 14:15:00,2.25448,2.25583,2.25436,2.25549,601700002.0
2005-05-30 14:30:00,2.25563,2.2558,2.25414,2.25504,596500000.0
2005-05-30 14:45:00,2.25534,2.25561,2.25423,2.25457,596100000.0
2005-05-30 15:00:00,2.2551,2.25574,2.25423,2.25533,522199998.0
2005-05-30 15:15:00,2.2553,2.25594,2.25481,2.25516,434300000.0
2005-05-30 15:30:00,2.25539,2.25625,2.25494,2.25532,606000000.0
2005-05-30 15:45:00,2.25568,2.25667,2.25526,2.25646,582399999.0
2005-05-30 16:00:00,2.25674,2.25816,2.25602,2.25771,611099999.0
2005-05-30 16:15:00,2.2578,2.25853,2.25716,2.25766,538900000.0
2005-05-30 16:30:00,2.25748,2.2586,2.25681,2.25686,454800000.0
2005-05-30 16:45:00,2.25696,2.2586,2.25673,2.25819,556399999.0
2005-05-30 17:00:00,2.25802,2.25952,2.25747,2.25945,574099999.0
2005-05-30 17:15:00,2.2594,2.25962,2.25795,2.25846,547499998.0
2005-05-30 17:30:00,2.25807,2.25941,2.25764,2.25923,514599999.0
2005-05-30 17:45:00,2.25913,2.25947,2.25774,2.25774,553499999.0
2005-05-30 18:00:00,2.25816,2.25941,2.25756,2.25823,4235300000.0
2005-05-30 18:15:00,2.25825,2.25954,2.25799,2.2586,4189199999.0
2005-05-30 18:30:00,2.25853,2.25939,2.25818,2.2583,2604099999.0
2005-05-30 18:45:00,2.25842,2.25953,2.258,2.2587,1563100002.0
2005-05-30 19:00:00,2.2584,2.25931,2.25809,2.25868,1592400000.0
2005-05-30 19:15:00,2.25855,2.2592,2.2571,2.25849,1651299998.0
2005-05-30 19:30:00,2.25802,2.25902,2.25735,2.25752,1351400000.0
2005-05-30 19:45:00,2.25741,2.25826,2.25657,2.25657,1105599999.0
2005-05-30 20:00:00,2.25633,2.25816,2.2562,2.25769,1059100000.0
2005-05-30 20:15:00,2.25768,2.25794,2.25668,2.25722,2115199997.0
2005-05-30 20:30:00,2.25691,2.25852,2.25686,2.2573,2314599996.0
2005-05-30 20:45:00,2.25733,2.25832,2.25699,2.25828,2427800004.0
2005-05-30 21:00:00,2.25757,2.25811,2.25653,2.25668,1515700001.0
2005-05-30 21:15:00,2.25661,2.25828,2.25635,2.25761,1775200001.0
2005-05-30 21:30:00,2.25787,2.25818,2.25641,2.25795,992100001.0
2005-05-30 21:45:00,2.25809,2.25879,2.25712,2.25814,1090800001.0
2005-05-30 22:00:00,2.25761,2.25861,2.25725,2.25772,777700000.0
2005-05-30 22:15:00,2.25751,2.25858,2.25724,2.25765,954900000.0
2005-05-30 22:30:00,2.25775,2.25813,2.25712,2.25809,810299999.0
2005-05-30 22:45:00,2.258,2.25883,2.25717,2.25776,677299999.0
2005-05-30 23:00:00,2.25817,2.25932,2.25752,2.25788,541600000.0
2005-05-30 23:15:00,2.25783,2.2585,2.25732,2.25829,543000001.0
2005-05-30 23:30:00,2.259,2.259,2.25726,2.25823,567900000.0
2005-05-30 23:45:00,2.25837,2.25837,2.257,2.2572,595100000.0
2005-05-31 00:00:00,2.25715,2.25821,2.25633,2.25692,628300000.0
2005-05-31 00:15:00,2.25679,2.25783,2.25635,2.25712,542900000.0
2005-05-31 00:30:00,2.2567,2.25792,2.25644,2.25707,522000000.0
2005-05-31 00:45:00,2.25712,2.25728,2.25591,2.25668,663100000.0
2005-05-31 01:00:00,2.25658,2.257,2.25555,2.25637,584200000.0
2005-05-31 01:15:00,2.25679,2.25744,2.256,2.25669,505000000.0
2005-05-31 01:30:00,2.2564,2.25727,2.25574,2.25603,615200000.0
2005-05-31 01:45:00,2.2562,2.25693,2.2549,2.25607,454900000.0
2005-05-31 02:00:00,2.25613,2.25756,2.25548,2.25581,610600000.0
2005-05-31 02:15:00,2.25533,2.25658,2.25518,2.25574,478100000.0
2005-05-31 02:30:00,2.25561,2.25694,2.25544,2.2563,538900000.0
2005-05-31 02:45:00,2.25655,2.25772,2.25627,2.25708,595900001.0
2005-05-31 03:00:00,2.25705,2.25863,2.25618,2.25847,546099999.0
2005-05-31 03:15:00,2.25814,2.25988,2.25767,2.25953,551700000.0
2005-05-31 03:30:00,2.25965,2.2614,2.25885,2.26088,564899998.0
2005-05-31 03:45:00,2.26122,2.26197,2.25976,2.26105,606899999.0
2005-05-31 04:00:00,2.26078,2.26147,2.25927,2.25979,590600000.0
2005-05-31 04:15:00,2.25956,2.26033,2.25925,2.26008,503900000.0
2005-05-31 04:30:00,2.26015,2.26034,2.25763,2.25862,606900000.0
2005-05-31 04:45:00,2.259,2.25978,2.25848,2.25939,483400000.0
2005-05-31 05:00:00,2.25905,2.25972,2.25803,2.25885,672400001.0
2005-05-31 05:15:00,2.25875,2.25907,2.25766,2.25824,534000000.0
2005-05-31 05:30:00,2.25805,2.25883,2.25727,2.2584,538200000.0
2005-05-31 05:45:00,2.25836,2.25851,2.25725,2.25825,510300000.0
2005-05-31 06:00:00,2.25815,2.2588,2.25739,2.258,539100000.0
2005-05-31 06:15:00,2.25785,2.25913,2.25737,2.25863,572399999.0
2005-05-31 06:30:00,2.25856,2.25998,2.25832,2.25918,594700002.0
2005-05-31 06:45:00,2.2591,2.2597,2.25779,2.25841,626400000.0
2005-05-31 07:00:00,2.25845,2.25894,2.25738,2.25856,617000000.0
2005-05-31 07:15:00,2.25826,2.25907,2.25778,2.25788,590500001.0
2005-05-31 07:30:00,2.25807,2.25997,2.25782,2.25967,587000000.0
2005-05-31 07:45:00,2.25927,2.25995,2.25863,2.25942,537599999.0
2005-05-31 08:00:00,2.25943,2.26068,2.25872,2.26033,582000000.0
2005-05-31 08:15:00,2.26075,2.2628,2.26052,2.2614,550499998.0
2005-05-31 08:30:00,2.26113,2.26355,2.26093,2.26277,546700000.0
2005-05-31 08:45:00,2.26255,2.26362,2.26217,2.26337,629300001.0
2005-05-31 09:00:00,2.26343,2.26343,2.26141,2.26175,589500000.0
2005-05-31 09:15:00,2.26185,2.26273,2.26138,2.26199,532900001.0
2005-05-31 09:30:00,2.26224,2.26504,2.26165,2.26427,599900000.0
2005-05-31 09:45:00,2.26466,2.2665,2.26409,2.26606,578299999.0
2005-05-31 10:00:00,2.26639,2.26665,2.26341,2.26341,579600001.0
2005-05-31 10:15:00,2.26439,2.26515,2.26248,2.26329,558200000.0
2005-05-31 10:30:00,2.26308,2.2641,2.26266,2.26305,586899999.0
2005-05-31 10:45:00,2.26308,2.26531,2.26208,2.26505,597199999.0
2005-05-31 11:00:00,2.26549,2.26549,2.26327,2.26469,568100000.0
2005-05-31 11:15:00,2.26486,2.26547,2.26357,2.26497,591700002.0
2005-05-31 11:30:00,2.26509,2.26517,2.26305,2.26446,675300000.0
2005-05-31 11:45:00,2.2647,2.26639,2.26449,2.26602,523000000.0
2005-05-31 12:00:00,2.2662,2.26786,2.26572,2.26691,584900001.0
2005-05-31 12:15:00,2.26693,2.27014,2.26693,2.26949,549800000.0
2005-05-31 12:30:00,2.26993,2.27058,2.26901,2.27016,546400000.0
2005-05-31 12:45:00,2.26983,2.27055,2.26711,2.26751,568500000.0
2005-05-31 13:00:00,2.26774,2.26796,2.26602,2.2677,574299998.0
2005-05-31 13:15:00,2.26734,2.26887,2.26708,2.26869,596000001.0
2005-05-31 13:30:00,2.26778,2.26957,2.26596,2.26889,585700000.0
2005-05-31 13:45:00,2.2688,2.26985,2.26802,2.26862,544500001.0
2005-05-31 14:00:00,2.26865,2.27013,2.26836,2.26957,529899999.0
2005-05-31 14:15:00,2.26932,2.2696,2.26774,2.26844,578000000.0
2005-05-31 14:30:00,2.26858,2.27032,2.26834,2.26936,563300000.0
2005-05-31 14:45:00,2.2691,2.27076,2.26857,2.27048,598800001.0
2005-05-31 15:00:00,2.27036,2.27078,2.26921,2.26959,531300000.0
2005-05-31 15:15:00,2.26927,2.26961,2.26823,2.26889,484700000.0
2005-05-31 15:30:00,2.26867,2.26894,2.26727,2.26782,539799999.0
2005-05-31 15:45:00,2.26816,2.26938,2.26771,2.26855,641500000.0
2005-05-31 16:00:00,2.26848,2.2704,2.26805,2.26955,570400000.0
2005-05-31 16:15:00,2.26984,2.2703,2.26878,2.27002,543200000.0
2005-05-31 16:30:00,2.27003,2.27076,2.26847,2.26847,544500000.0
2005-05-31 16:45:00,2.26877,2.26941,2.26785,2.26825,570100000.0
2005-05-31 17:00:00,2.2683,2.26976,2.26814,2.26871,564600001.0
2005-05-31 17:15:00,2.26888,2.26985,2.26788,2.26973,590200000.0
2005-05-31 17:30:00,2.26949,2.26955,2.26794,2.26835,606500001.0
2005-05-31 17:45:00,2.26849,2.26972,2.26777,2.26848,553099998.0
2005-05-31 18:00:00,2.26808,2.27004,2.26762,2.26827,4565099996.0
2005-05-31 18:15:00,2.26813,2.26962,2.26778,2.2683,4022899998.0
2005-05-31 18:30:00,2.26867,2.26955,2.26752,2.26806,2680099999.0
2005-05-31 18:45:00,2.26828,2.26965,2.26788,2.26841,1745900003.0
2005-05-31 19:00:00,2.26848,2.27013,2.26787,2.26898,1544200001.0
2005-05-31 19:15:00,2.26917,2.26961,2.26554,2.26663,1455800000.0
2005-05-31 19:30:00,2.26641,2.26846,2.26613,2.2682,1400799998.0
2005-05-31 19:45:00,2.26818,2.26996,2.26792,2.26914,1119300000.0
2005-05-31 20:00:00,2.26907,2.26961,2.26843,2.26943,987500000.0
2005-05-31 20:15:00,2.2693,2.27043,2.26847,2.26918,2061099999.0
2005-05-31 20:30:00,2.2691,2.27011,2.26844,2.26982,2366400004.0
2005-05-31 20:45:00,2.2696,2.27008,2.26854,2.26916,2361200000.0
2005-05-31 21:00:00,2.26886,2.26921,2.26702,2.26813,1663800000.0
2005-05-31 21:15:00,2.26805,2.26859,2.26642,2.2668,1714900001.0
2005-05-31 21:30:00,2.26712,2.26755,2.2662,2.26663,983700000.0
2005-05-31 21:45:00,2.26698,2.26786,2.26596,2.26752,1042000000.0
2005-05-31 22:00:00,2.26768,2.26837,2.26707,2.26831,770900000.0
2005-05-31 22:15:00,2.26753,2.26854,2.2662,2.26695,969300000.0
2005-05-31 22:30:00,2.26727,2.26786,2.26673,2.26777,822700000.0
2005-05-31 22:45:00,2.26785,2.26817,2.26684,2.26747,819299999.0
2005-05-31 23:00:00,2.26748,2.26783,2.2663,2.26689,557899999.0
2005-05-31 23:15:00,2.26691,2.26778,2.26638,2.26742,570700000.0
2005-05-31 23:30:00,2.26753,2.2681,2.26654,2.26755,599300000.0
2005-05-31 23:45:00,2.26702,2.26742,2.26585,2.26662,609800000.0
2005-06-01 00:00:00,2.26653,2.26714,2.26582,2.26621,598100000.0
2005-06-01 00:15:00,2.26649,2.2668,2.26527,2.26538,694799996.0
2005-06-01 00:30:00,2.26588,2.26727,2.26542,2.26661,587399996.0
2005-06-01 00:45:00,2.2665,2.26757,2.26588,2.26673,580200001.0
2005-06-01 01:00:00,2.26747,2.26797,2.26658,2.26779,563800001.0
2005-06-01 01:15:00,2.26758,2.26819,2.2671,2.2676,531100001.0
2005-06-01 01:30:00,2.26753,2.26844,2.26722,2.26727,495900000.0
2005-06-01 01:45:00,2.26705,2.26844,2.267,2.26784,574400000.0
2005-06-01 02:00:00,2.26789,2.2692,2.26724,2.26773,567499998.0
2005-06-01 02:15:00,2.26758,2.26817,2.26678,2.26721,604300000.0
2005-06-01 02:30:00,2.26755,2.26785,2.26679,2.26746,531900000.0
2005-06-01 02:45:00,2.26722,2.26871,2.26692,2.2683,491500000.0
2005-06-01 03:00:00,2.26828,2.26848,2.26643,2.26682,530300000.0
2005-06-01 03:15:00,2.2668,2.26765,2.26656,2.26761,570299999.0
2005-06-01 03:30:00,2.26752,2.26931,2.26722,2.26848,557700001.0
2005-06-01 03:45:00,2.26857,2.26917,2.26791,2.26813,515400000.0
2005-06-01 04:00:00,2.26803,2.2695,2.26791,2.26906,544900000.0
2005-06-01 04:15:00,2.26897,2.2695,2.26798,2.26881,553900000.0
2005-06-01 04:30:00,2.26838,2.26939,2.26805,2.26887,611400001.0
2005-06-01 04:45:00,2.26853,2.26889,2.26757,2.26803,546500001.0
2005-06-01 05:00:00,2.26813,2.26883,2.2672,2.26778,568799999.0
2005-06-01 05:15:00,2.26846,2.2692,2.26757,2.26909,558199999.0
2005-06-01 05:30:00,2.26934,2.26975,2.26837,2.26917,562400000.0
2005-06-01 05:45:00,2.26878,2.26941,2.2679,2.26941,486800000.0
2005-06-01 06:00:00,2.2689,2.26945,2.26802,2.26835,596900000.0
2005-06-01 06:15:00,2.26833,2.26932,2.26819,2.26875,618800000.0
2005-06-01 06:30:00,2.26878,2.26949,2.26808,2.26918,596000002.0
2005-06-01 06:45:00,2.26913,2.26942,2.26813,2.2694,606300000.0
2005-06-01 07:00:00,2.26859,2.26939,2.26829,2.26873,542100000.0
2005-06-01 07:15:00,2.26922,2.27001,2.26765,2.26805,548400000.0
2005-06-01 07:30:00,2.2678,2.26837,2.26639,2.26696,516900000.0
2005-06-01 07:45:00,2.26705,2.26723,2.26559,2.26641,546700000.0
2005-06-01 08:00:00,2.26673,2.26806,2.26624,2.26715,584499999.0
2005-06-01 08:15:00,2.26712,2.26778,2.26645,2.26729,502700000.0
2005-06-01 08:30:00,2.26703,2.26866,2.26685,2.26852,558200000.0
2005-06-01 08:45:00,2.2685,2.27025,2.26803,2.26973,540100000.0
2005-06-01 09:00:00,2.26989,2.27001,2.26795,2.26813,491100000.0
2005-06-01 09:15:00,2.26858,2.2705,2.26818,2.26961,595199999.0
2005-06-01 09:30:00,2.26957,2.26957,2.26751,2.26758,643600000.0
2005-06-01 09:45:00,2.26799,2.26901,2.26705,2.26886,535400000.0
2005-06-01 10:00:00,2.26888,2.27142,2.26822,2.27005,495800000.0
2005-06-01 10:15:00,2.27014,2.27086,2.26793,2.26849,588500000.0
2005-06-01 10:30:00,2.26844,2.26849,2.26622,2.26725,622300000.0
2005-06-01 10:45:00,2.26718,2.26907,2.26714,2.26852,491400000.0
2005-06-01 11:00:00,2.26892,2.26993,2.26835,2.26917,588400001.0
2005-06-01 11:15:00,2.26874,2.26898,2.26518,2.26518,620300000.0
2005-06-01 11:30:00,2.26517,2.26603,2.26406,2.26495,548199999.0
2005-06-01 11:45:00,2.26517,2.26685,2.2634,2.2665,533600001.0
2005-06-01 12:00:00,2.26608,2.26663,2.26514,2.26626,531800000.0
2005-06-01 12:15:00,2.26631,2.26691,2.26561,2.26592,595400000.0
2005-06-01 12:30:00,2.26616,2.2679,2.26559,2.26705,599100000.0
2005-06-01 12:45:00,2.26719,2.26815,2.26563,2.26747,541300001.0
2005-06-01 13:00:00,2.26754,2.2688,2.26651,2.26765,607700002.0
2005-06-01 13:15:00,2.26772,2.26794,2.26588,2.26616,481500000.0
2005-06-01 13:30:00,2.26646,2.2675,2.26583,2.26583,588600000.0
2005-06-01 13:45:00,2.26633,2.26645,2.26494,2.26521,615299998.0
2005-06-01 14:00:00,2.26556,2.26637,2.26434,2.26621,482999999.0
2005-06-01 14:15:00,2.26647,2.26932,2.26555,2.26837,523900000.0
2005-06-01 14:30:00,2.26798,2.27006,2.26777,2.26805,582199999.0
2005-06-01 14:45:00,2.2682,2.26833,2.26628,2.26692,590800001.0
2005-06-01 15:00:00,2.26732,2.27012,2.26667,2.26905,586300001.0
2005-06-01 15:15:00,2.26945,2.27011,2.26803,2.26845,555100001.0
2005-06-01 15:30:00,2.26885,2.26928,2.26779,2.26825,547100000.0
2005-06-01 15:45:00,2.26843,2.27064,2.2682,2.2705,467500000.0
2005-06-01 16:00:00,2.27002,2.27114,2.26902,2.26984,540800000.0
2005-06-01 16:15:00,2.2701,2.27036,2.26824,2.26868,511100000.0
2005-06-01 16:30:00,2.26856,2.26999,2.26804,2.26937,495900000.0
2005-06-01 16:45:00,2.26994,2.27049,2.26881,2.27044,637999999.0
2005-06-01 17:00:00,2.27055,2.27277,2.27001,2.27171,536400001.0
2005-06-01 17:15:00,2.27177,2.27185,2.26927,2.26956,571600000.0
2005-06-01 17:30:00,2.2697,2.27093,2.26856,2.26921,532200000.0
2005-06-01 17:45:00,2.26898,2.26965,2.26826,2.26933,609200000.0
2005-06-01 18:00:00,2.26919,2.26981,2.26785,2.26881,4301800002.0
2005-06-01 18:15:00,2.2688,2.27139,2.26733,2.26964,3946099999.0
2005-06-01 18:30:00,2.27039,2.27127,2.26918,2.27012,2538699999.0
2005-06-01 18:45:00,2.27011,2.27058,2.26871,2.26903,1712000000.0
2005-06-01 19:00:00,2.26914,2.26992,2.26818,2.26873,1590700001.0
2005-06-01 19:15:00,2.26856,2.26974,2.2672,2.269,1441400000.0
2005-06-01 19:30:00,2.26892,2.26894,2.26707,2.26852,1286799999.0
2005-06-01 19:45:00,2.26849,2.26902,2.26724,2.26878,1116600000.0
2005-06-01 20:00:00,2.26871,2.26957,2.26842,2.26852,994700000.0
2005-06-01 20:15:00,2.26899,2.26929,2.26788,2.26853,2164599999.0
2005-06-01 20:30:00,2.26851,2.27009,2.26734,2.26972,2250100001.0
2005-06-01 20:45:00,2.26991,2.27027,2.26847,2.26898,2410800003.0
2005-06-01 21:00:00,2.26898,2.27122,2.26854,2.27067,1474400002.0
2005-06-01 21:15:00,2.27047,2.27109,2.26966,2.27043,1885899997.0
2005-06-01 21:30:00,2.27042,2.271,2.26907,2.26962,1003200000.0
2005-06-01 21:45:00,2.26978,2.27049,2.26833,2.2704,989900000.0
2005-06-01 22:00:00,2.27024,2.27466,2.26931,2.27446,842300003.0
2005-06-01 22:15:00,2.27444,2.2776,2.27375,2.27685,996600000.0
2005-06-01 22:30:00,2.27681,2.27703,2.27387,2.2751,788700000.0
2005-06-01 22:45:00,2.27531,2.27589,2.27357,2.27468,719900001.0
2005-06-01 23:00:00,2.27446,2.27523,2.27333,2.27435,579500000.0
2005-06-01 23:15:00,2.27416,2.27513,2.27345,2.27437,590200000.0
2005-06-01 23:30:00,2.27419,2.2748,2.27235,2.27273,638700001.0
2005-06-01 23:45:00,2.2725,2.27364,2.27198,2.27331,545900000.0
2005-06-02 00:00:00,2.2729,2.2746,2.27236,2.27345,590300001.0
2005-06-02 00:15:00,2.27323,2.27564,2.27273,2.27347,501900000.0
2005-06-02 00:30:00,2.27417,2.27467,2.27238,2.27275,514000000.0
2005-06-02 00:45:00,2.27233,2.27432,2.2718,2.27251,506700000.0
2005-06-02 01:00:00,2.27249,2.27357,2.27195,2.27298,464899999.0
2005-06-02 01:15:00,2.27301,2.27441,2.27269,2.27403,626200000.0
2005-06-02 01:30:00,2.27395,2.27504,2.27292,2.2741,628100000.0
2005-06-02 01:45:00,2.27348,2.27439,2.27265,2.27375,493300000.0
2005-06-02 02:00:00,2.27365,2.27418,2.27175,2.27194,602600000.0
2005-06-02 02:15:00,2.27213,2.27313,2.27156,2.27203,551799999.0
2005-06-02 02:30:00,2.2726,2.27331,2.27149,2.27207,553799999.0
2005-06-02 02:45:00,2.2724,2.27363,2.27201,2.27334,567800000.0
2005-06-02 03:00:00,2.27316,2.27369,2.27219,2.27257,498200000.0
2005-06-02 03:15:00,2.27271,2.27314,2.27159,2.27241,622400000.0
2005-06-02 03:30:00,2.27226,2.27239,2.27096,2.2714,547500000.0
2005-06-02 03:45:00,2.27123,2.27171,2.2694,2.27114,605500000.0
2005-06-02 04:00:00,2.2706,2.27183,2.27048,2.27118,559700000.0
2005-06-02 04:15:00,2.2713,2.2719,2.27072,2.27108,550400000.0
2005-06-02 04:30:00,2.27195,2.27348,2.27104,2.27346,614600001.0
2005-06-02 04:45:00,2.27339,2.27345,2.27175,2.27252,491200000.0
2005-06-02 05:00:00,2.2723,2.27286,2.27164,2.272,599899999.0
2005-06-02 05:15:00,2.27179,2.27295,2.27136,2.27263,606200001.0
2005-06-02 05:30:00,2.2722,2.27291,2.27147,2.27243,602000000.0
2005-06-02 05:45:00,2.27259,2.27328,2.27134,2.27297,583400001.0
2005-06-02 06:00:00,2.27272,2.27502,2.27215,2.27502,552900000.0
2005-06-02 06:15:00,2.2749,2.27507,2.2731,2.27411,513500000.0
2005-06-02 06:30:00,2.2738,2.27588,2.2736,2.27527,570099999.0
2005-06-02 06:45:00,2.27482,2.27574,2.27399,2.27512,575799999.0
2005-06-02 07:00:00,2.27542,2.27562,2.27392,2.27445,562700001.0
2005-06-02 07:15:00,2.27432,2.27563,2.27385,2.27469,566399999.0
2005-06-02 07:30:00,2.27421,2.275,2.27269,2.2733,539200001.0
2005-06-02 07:45:00,2.2736,2.27558,2.27306,2.2749,568200000.0
2005-06-02 08:00:00,2.2746,2.27503,2.27263,2.273,559699998.0
2005-06-02 08:15:00,2.27335,2.27494,2.27335,2.27476,542900000.0
2005-06-02 08:30:00,2.27457,2.27491,2.27173,2.27199,544299999.0
2005-06-02 08:45:00,2.2721,2.27423,2.27169,2.27412,553700000.0
2005-06-02 09:00:00,2.2738,2.27462,2.27086,2.27181,558500000.0
2005-06-02 09:15:00,2.2716,2.27258,2.27127,2.27221,579600000.0
2005-06-02 09:30:00,2.27158,2.27267,2.271,2.27182,630599999.0
2005-06-02 09:45:00,2.27195,2.27299,2.27149,2.27227,533700001.0
2005-06-02 10:00:00,2.27211,2.27249,2.27066,2.2707,674900000.0
2005-06-02 10:15:00,2.27085,2.27294,2.27065,2.27286,552100000.0
2005-06-02 10:30:00,2.27226,2.27356,2.27149,2.2721,620000000.0
2005-06-02 10:45:00,2.27208,2.27229,2.26943,2.26978,588400001.0
2005-06-02 11:00:00,2.26967,2.27015,2.26838,2.26883,598200001.0
2005-06-02 11:15:00,2.26916,2.26983,2.26793,2.26886,570300000.0
2005-06-02 11:30:00,2.26888,2.27004,2.2687,2.26904,620900000.0
2005-06-02 11:45:00,2.26882,2.26933,2.26801,2.2689,558800001.0
2005-06-02 12:00:00,2.26866,2.26998,2.26759,2.26917,503100000.0
2005-06-02 12:15:00,2.27017,2.27044,2.2685,2.26954,561300000.0
2005-06-02 12:30:00,2.26906,2.27024,2.26785,2.26907,662600000.0
2005-06-02 12:45:00,2.26903,2.27139,2.26831,2.27074,590399998.0
2005-06-02 13:00:00,2.2707,2.27213,2.27021,2.27213,542500000.0
2005-06-02 13:15:00,2.27159,2.27176,2.27015,2.27046,604099999.0
2005-06-02 13:30:00,2.27082,2.27155,2.27,2.27061,571300000.0
2005-06-02 13:45:00,2.27068,2.27215,2.27055,2.27155,591500000.0
2005-06-02 14:00:00,2.27146,2.27236,2.27069,2.27151,526000000.0
2005-06-02 14:15:00,2.27151,2.27183,2.2685,2.2685,587600000.0
2005-06-02 14:30:00,2.26915,2.27135,2.26838,2.27081,569700002.0
2005-06-02 14:45:00,2.27066,2.27085,2.26947,2.27021,642100000.0
2005-06-02 15:00:00,2.27044,2.2708,2.26967,2.27022,495200000.0
2005-06-02 15:15:00,2.27039,2.27127,2.27007,2.2708,521300000.0
2005-06-02 15:30:00,2.27066,2.27175,2.27052,2.27126,542699999.0
2005-06-02 15:45:00,2.27155,2.2734,2.27134,2.27204,594900001.0
2005-06-02 16:00:00,2.27222,2.27238,2.27048,2.27099,559400000.0
2005-06-02 16:15:00,2.27112,2.27162,2.26994,2.27102,542300000.0
2005-06-02 16:30:00,2.27115,2.27153,2.27029,2.27073,497700001.0
2005-06-02 16:45:00,2.27043,2.27131,2.2697,2.26985,600000002.0
2005-06-02 17:00:00,2.26978,2.27077,2.26877,2.26922,551200000.0
2005-06-02 17:15:00,2.26967,2.27067,2.26891,2.26958,565600001.0
2005-06-02 17:30:00,2.26967,2.27071,2.26908,2.26964,616800000.0
2005-06-02 17:45:00,2.27017,2.27313,2.26984,2.27202,454300000.0
2005-06-02 18:00:00,2.27194,2.27249,2.27002,2.27205,4435999998.0
2005-06-02 18:15:00,2.27185,2.27279,2.2707,2.27231,4133600001.0
2005-06-02 18:30:00,2.27301,2.27324,2.27156,2.27277,2579899999.0
2005-06-02 18:45:00,2.27249,2.27326,2.2717,2.27183,1558400000.0
2005-06-02 19:00:00,2.27192,2.27305,2.27142,2.2724,1610600001.0
2005-06-02 19:15:00,2.27211,2.27274,2.27119,2.27254,1632900002.0
2005-06-02 19:30:00,2.27228,2.27264,2.27086,2.27135,1315800000.0
2005-06-02 19:45:00,2.27121,2.27236,2.27083,2.27183,1127799999.0
2005-06-02 20:00:00,2.27232,2.2727,2.27085,2.27166,1040600001.0
2005-06-02 20:15:00,2.27164,2.27193,2.27023,2.271,2103300001.0
2005-06-02 20:30:00,2.27099,2.27186,2.2702,2.27145,2245199997.0
2005-06-02 20:45:00,2.27179,2.27208,2.27008,2.27083,2329199996.0
2005-06-02 21:00:00,2.27087,2.27111,2.26934,2.27071,1649000001.0
2005-06-02 21:15:00,2.27051,2.27123,2.26969,2.2704,1793700000.0
2005-06-02 21:30:00,2.27069,2.27084,2.26903,2.27036,1028200001.0
2005-06-02 21:45:00,2.27035,2.27124,2.26967,2.27062,1075500000.0
2005-06-02 22:00:00,2.27086,2.27201,2.27,2.27134,709800000.0
2005-06-02 22:15:00,2.27136,2.27215,2.27062,2.27105,1004900002.0
2005-06-02 22:30:00,2.27052,2.27167,2.2702,2.27135,815800000.0
2005-06-02 22:45:00,2.27119,2.2721,2.27028,2.2721,771700000.0
2005-06-02 23:00:00,2.27203,2.27221,2.27023,2.27049,539800001.0
2005-06-02 23:15:00,2.27051,2.27185,2.27003,2.27124,625900000.0
2005-06-02 23:30:00,2.27093,2.27187,2.27066,2.27157,596000000.0
2005-06-02 23:45:00,2.27148,2.27246,2.27053,2.27246,597900001.0
2005-06-03 00:00:00,2.27213,2.27213,2.27003,2.27105,667999998.0
2005-06-03 00:15:00,2.27119,2.27239,2.27061,2.27128,547800000.0
2005-06-03 00:30:00,2.27108,2.27249,2.27065,2.27208,568900000.0
2005-06-03 00:45:00,2.27178,2.27279,2.27114,2.27212,622499999.0
2005-06-03 01:00:00,2.27249,2.27298,2.2714,2.27213,500100000.0
2005-06-03 01:15:00,2.27179,2.27277,2.27147,2.27195,644200001.0
2005-06-03 01:30:00,2.27223,2.27247,2.2705,2.27156,621000000.0
2005-06-03 01:45:00,2.2714,2.27224,2.26996,2.27076,477600000.0
2005-06-03 02:00:00,2.27048,2.27133,2.26997,2.27048,603100000.0
2005-06-03 02:15:00,2.27112,2.27162,2.26961,2.27077,587000001.0
2005-06-03 02:30:00,2.2706,2.27166,2.26993,2.27139,595400000.0
2005-06-03 02:45:00,2.2714,2.27262,2.27079,2.27254,483600000.0
2005-06-03 03:00:00,2.27239,2.27315,2.27168,2.27237,505700001.0
2005-06-03 03:15:00,2.27225,2.27279,2.27145,2.27163,605599999.0
2005-06-03 03:30:00,2.27177,2.27471,2.27168,2.27335,593799999.0
2005-06-03 03:45:00,2.27306,2.27394,2.27228,2.27364,537799999.0
2005-06-03 04:00:00,2.27345,2.27476,2.27272,2.27402,605000000.0
2005-06-03 04:15:00,2.2739,2.27439,2.27292,2.2736,596900000.0
2005-06-03 04:30:00,2.2736,2.27447,2.27292,2.27322,570199999.0
2005-06-03 04:45:00,2.27339,2.27418,2.27234,2.27318,554299998.0
2005-06-03 05:00:00,2.27303,2.27381,2.27228,2.27339,587100000.0
2005-06-03 05:15:00,2.27318,2.27378,2.27221,2.27361,505000001.0
2005-06-03 05:30:00,2.2738,2.27413,2.27299,2.27324,457100000.0
2005-06-03 05:45:00,2.27298,2.2739,2.27257,2.27368,600199998.0
2005-06-03 06:00:00,2.27305,2.27441,2.27305,2.27377,550500001.0
2005-06-03 06:15:00,2.27406,2.27475,2.27339,2.27364,465400000.0
2005-06-03 06:30:00,2.2735,2.27435,2.273,2.27426,598000000.0
2005-06-03 06:45:00,2.27402,2.27476,2.27353,2.27388,560200000.0
2005-06-03 07:00:00,2.27369,2.27404,2.2725,2.27324,574400000.0
2005-06-03 07:15:00,2.2731,2.2739,2.27134,2.27253,579300000.0
2005-06-03 07:30:00,2.27267,2.27287,2.27157,2.2721,566300000.0
2005-06-03 07:45:00,2.27202,2.27242,2.27123,2.27227,578800000.0
2005-06-03 08:00:00,2.27201,2.27901,2.27198,2.2741,556999999.0
2005-06-03 08:15:00,2.27353,2.27442,2.27163,2.2729,559100000.0
2005-06-03 08:30:00,2.27292,2.27413,2.27182,2.27218,616799998.0
2005-06-03 08:45:00,2.27233,2.27331,2.27193,2.2727,619500001.0
2005-06-03 09:00:00,2.27251,2.2728,2.27065,2.27236,588300000.0
2005-06-03 09:15:00,2.2727,2.27323,2.27128,2.27156,587500000.0
2005-06-03 09:30:00,2.27207,2.27217,2.2707,2.27184,648400001.0
2005-06-03 09:45:00,2.27141,2.27282,2.27097,2.27181,507400000.0
2005-06-03 10:00:00,2.27192,2.27339,2.27112,2.27235,524400000.0
2005-06-03 10:15:00,2.2725,2.2732,2.27048,2.27128,517200000.0
2005-06-03 10:30:00,2.27153,2.2721,2.27059,2.27065,596700000.0
2005-06-03 10:45:00,2.27098,2.27114,2.26978,2.27081,528600000.0
2005-06-03 11:00:00,2.27051,2.27231,2.27019,2.27173,580300000.0
2005-06-03 11:15:00,2.27167,2.27252,2.27074,2.27077,648099999.0
2005-06-03 11:30:00,2.27083,2.27226,2.27044,2.27136,690700002.0
2005-06-03 11:45:00,2.27147,2.27156,2.26862,2.26982,550000001.0
2005-06-03 12:00:00,2.26957,2.27122,2.26922,2.27097,487200000.0
2005-06-03 12:15:00,2.27104,2.27183,2.27032,2.27146,560600001.0
2005-06-03 12:30:00,2.2715,2.2715,2.26921,2.27079,624200000.0
2005-06-03 12:45:00,2.27083,2.2717,2.26976,2.27146,574000000.0
2005-06-03 13:00:00,2.27138,2.27138,2.26939,2.26999,614900000.0
2005-06-03 13:15:00,2.27014,2.27234,2.26965,2.27118,596400002.0
2005-06-03 13:30:00,2.27152,2.27314,2.27023,2.27286,639300001.0
2005-06-03 13:45:00,2.27274,2.27338,2.27132,2.27315,565700001.0
2005-06-03 14:00:00,2.273,2.27355,2.27201,2.27235,565600001.0
2005-06-03 14:15:00,2.2724,2.27322,2.2711,2.2726,621599999.0
2005-06-03 14:30:00,2.27271,2.27514,2.27005,2.27344,595800000.0
2005-06-03 14:45:00,2.27326,2.27338,2.27074,2.27307,500700000.0
2005-06-03 15:00:00,2.27298,2.27382,2.27132,2.27276,559199999.0
2005-06-03 15:15:00,2.27295,2.27411,2.27246,2.27305,540600000.0
2005-06-03 15:30:00,2.27303,2.27411,2.27208,2.27285,670299999.0
2005-06-03 15:45:00,2.27299,2.27314,2.27178,2.27297,554800000.0
2005-06-03 16:00:00,2.2729,2.27344,2.27168,2.27191,572600000.0
2005-06-03 16:15:00,2.27189,2.27238,2.27049,2.27133,562600000.0
2005-06-03 16:30:00,2.27128,2.27334,2.27112,2.27269,584200000.0
2005-06-03 16:45:00,2.2725,2.27269,2.2706,2.27063,556100002.0
2005-06-03 17:00:00,2.27081,2.27367,2.27054,2.27234,561100001.0
2005-06-03 17:15:00,2.27209,2.27502,2.27182,2.27385,542300000.0
2005-06-03 17:30:00,2.27409,2.27414,2.27186,2.27263,581600000.0
2005-06-03 17:45:00,2.27228,2.27292,2.27143,2.27253,604999999.0
2005-06-03 18:00:00,2.27259,2.27319,2.27081,2.27262,4359300001.0
2005-06-03 18:15:00,2.27284,2.27381,2.2723,2.27329,3782499997.0
2005-06-03 18:30:00,2.27325,2.27378,2.27159,2.27214,2559500001.0
2005-06-03 18:45:00,2.27248,2.27372,2.27174,2.2722,1664100003.0
2005-06-03 19:00:00,2.272,2.27305,2.27106,2.27199,1691700000.0
2005-06-03 19:15:00,2.27227,2.27314,2.27133,2.27241,1494800000.0
2005-06-03 19:30:00,2.27194,2.27378,2.27182,2.27367,1356499997.0
2005-06-03 19:45:00,2.27339,2.27388,2.27193,2.2722,1186900000.0
2005-06-03 20:00:00,2.27246,2.27311,2.27183,2.27258,964900000.0
2005-06-03 20:15:00,2.27244,2.27351,2.27162,2.27296,2170799999.0
2005-06-03 20:30:00,2.27295,2.27356,2.27225,2.27355,2391999998.0
2005-06-03 20:45:00,2.27356,2.27377,2.27204,2.2732,2314900000.0
2005-06-03 21:00:00,2.27331,2.27348,2.27136,2.27323,1604400000.0
2005-06-03 21:15:00,2.27298,2.27347,2.27207,2.27308,1721400000.0
2005-06-03 21:30:00,2.27334,2.27353,2.27143,2.27236,1016599999.0
2005-06-03 21:45:00,2.27178,2.27289,2.27125,2.2721,1038300001.0
2005-06-03 22:00:00,2.27223,2.27223,2.2702,2.27094,792300000.0
2005-06-03 22:15:00,2.27077,2.27284,2.27072,2.27118,1006900000.0
2005-06-03 22:30:00,2.27108,2.27358,2.27108,2.27329,929800000.0
2005-06-03 22:45:00,2.27363,2.27363,2.27209,2.27348,809700000.0
2005-06-05 23:00:00,2.27233,2.27233,2.27043,2.27198,603900000.0
2005-06-05 23:15:00,2.27157,2.27222,2.27118,2.27157,705499999.0
2005-06-05 23:30:00,2.27175,2.27333,2.2715,2.27176,740800001.0
2005-06-05 23:45:00,2.27165,2.27269,2.27068,2.27128,768499999.0
2005-06-06 00:00:00,2.27141,2.27257,2.27085,2.27172,638500000.0
2005-06-06 00:15:00,2.27209,2.27307,2.27108,2.272,741199999.0
2005-06-06 00:30:00,2.2719,2.27263,2.27119,2.27233,819400000.0
2005-06-06 00:45:00,2.27237,2.27282,2.27135,2.27183,763400000.0
2005-06-06 01:00:00,2.27205,2.2726,2.27124,2.27194,841300001.0
2005-06-06 01:15:00,2.27206,2.27301,2.27147,2.27194,754699999.0
2005-06-06 01:30:00,2.27249,2.27304,2.2716,2.27285,836400000.0
2005-06-06 01:45:00,2.27274,2.27288,2.27105,2.2717,770600000.0
2005-06-06 02:00:00,2.27142,2.27252,2.26904,2.27009,633799998.0
2005-06-06 02:15:00,2.27029,2.27082,2.26899,2.26917,593100000.0
2005-06-06 02:30:00,2.26969,2.27027,2.26902,2.26936,551100000.0
2005-06-06 02:45:00,2.26919,2.26979,2.26847,2.26885,558399999.0
2005-06-06 03:00:00,2.26826,2.26956,2.26814,2.26897,574400000.0
2005-06-06 03:15:00,2.26911,2.27037,2.26873,2.26893,566100000.0
2005-06-06 03:30:00,2.26917,2.26932,2.26814,2.26823,606699999.0
2005-06-06 03:45:00,2.26864,2.26891,2.26738,2.2682,456800000.0
2005-06-06 04:00:00,2.26768,2.2688,2.26743,2.26861,558799999.0
2005-06-06 04:15:00,2.26792,2.26947,2.26792,2.26899,522400000.0
2005-06-06 04:30:00,2.26828,2.26909,2.26786,2.26835,602000001.0
2005-06-06 04:45:00,2.2685,2.27013,2.26797,2.26999,627000000.0
2005-06-06 05:00:00,2.27029,2.27082,2.26931,2.26962,620199998.0
2005-06-06 05:15:00,2.26993,2.27108,2.26966,2.27017,552300000.0
2005-06-06 05:30:00,2.27013,2.2708,2.26953,2.27041,697100002.0
2005-06-06 05:45:00,2.27059,2.27128,2.26982,2.27071,544100000.0
2005-06-06 06:00:00,2.27119,2.27171,2.2696,2.2706,584599999.0
2005-06-06 06:15:00,2.27062,2.27116,2.26879,2.26933,488000000.0
2005-06-06 06:30:00,2.26962,2.26962,2.26794,2.26881,577199999.0
2005-06-06 06:45:00,2.2684,2.26904,2.26661,2.26872,570900000.0
2005-06-06 07:00:00,2.26862,2.26946,2.26803,2.26946,575700002.0
2005-06-06 07:15:00,2.26954,2.26973,2.26869,2.2693,546300000.0
2005-06-06 07:30:00,2.269,2.26938,2.26741,2.26802,555700000.0
2005-06-06 07:45:00,2.26803,2.26886,2.26734,2.26811,576299999.0
2005-06-06 08:00:00,2.26855,2.26965,2.26649,2.26919,618600000.0
2005-06-06 08:15:00,2.26898,2.27142,2.26889,2.27142,525100000.0
2005-06-06 08:30:00,2.27159,2.27184,2.26979,2.27002,524400000.0
2005-06-06 08:45:00,2.26966,2.27201,2.26962,2.27102,598999999.0
2005-06-06 09:00:00,2.27104,2.27109,2.26872,2.2705,512299999.0
2005-06-06 09:15:00,2.27067,2.27109,2.26938,2.2706,596500001.0
2005-06-06 09:30:00,2.27072,2.27072,2.26906,2.26938,610199999.0
2005-06-06 09:45:00,2.26965,2.27078,2.26864,2.27067,518700000.0
2005-06-06 10:00:00,2.27043,2.2709,2.26924,2.26974,513200000.0
2005-06-06 10:15:00,2.27007,2.27127,2.26966,2.27052,586400000.0
2005-06-06 10:30:00,2.27055,2.27188,2.27023,2.27092,554400000.0
2005-06-06 10:45:00,2.27126,2.27259,2.27022,2.27025,554499999.0
2005-06-06 11:00:00,2.27018,2.27145,2.26966,2.27117,579099999.0
2005-06-06 11:15:00,2.27124,2.27207,2.27064,2.27151,557200000.0
2005-06-06 11:30:00,2.27116,2.27212,2.27063,2.27152,596800000.0
2005-06-06 11:45:00,2.27131,2.27284,2.27109,2.27274,544200000.0
2005-06-06 12:00:00,2.27256,2.27337,2.27232,2.27265,556400000.0
2005-06-06 12:15:00,2.27271,2.27299,2.27114,2.27245,603000001.0
2005-06-06 12:30:00,2.27264,2.27339,2.2704,2.27248,606900000.0
2005-06-06 12:45:00,2.27243,2.27301,2.27028,2.27222,568700000.0
2005-06-06 13:00:00,2.27249,2.27253,2.27121,2.27229,601300000.0
2005-06-06 13:15:00,2.27145,2.27195,2.27005,2.27022,577200000.0
2005-06-06 13:30:00,2.27012,2.27083,2.2694,2.27005,545100000.0
2005-06-06 13:45:00,2.27002,2.27117,2.26953,2.27075,632000000.0
2005-06-06 14:00:00,2.27094,2.27103,2.26853,2.26939,581000000.0
2005-06-06 14:15:00,2.26914,2.27083,2.26911,2.27016,617999999.0
2005-06-06 14:30:00,2.26987,2.2704,2.26857,2.26918,582400000.0
2005-06-06 14:45:00,2.26928,2.27022,2.26879,2.26899,565800000.0
2005-06-06 15:00:00,2.26925,2.26939,2.26769,2.26849,542700000.0
2005-06-06 15:15:00,2.26863,2.27063,2.26832,2.26991,574699999.0
2005-06-06 15:30:00,2.27015,2.27055,2.26877,2.26989,668400001.0
2005-06-06 15:45:00,2.27012,2.27037,2.26877,2.26903,520000001.0
2005-06-06 16:00:00,2.26891,2.2701,2.26853,2.26992,668700000.0
2005-06-06 16:15:00,2.27004,2.27023,2.26822,2.26986,552800000.0
2005-06-06 16:30:00,2.27012,2.27096,2.26905,2.27022,522900000.0
2005-06-06 16:45:00,2.27037,2.27047,2.26853,2.26864,575100000.0
2005-06-06 17:00:00,2.26894,2.27083,2.26822,2.27057,586200001.0
2005-06-06 17:15:00,2.27073,2.27213,2.26974,2.27139,568699999.0
2005-06-06 17:30:00,2.27155,2.27277,2.27118,2.27248,579400001.0
2005-06-06 17:45:00,2.27259,2.27358,2.27185,2.27293,577900002.0
2005-06-06 18:00:00,2.27239,2.27336,2.27176,2.27265,4439600004.0
2005-06-06 18:15:00,2.27252,2.27317,2.27163,2.2724,4184499999.0
2005-06-06 18:30:00,2.27201,2.27304,2.27106,2.2726,2550800001.0
2005-06-06 18:45:00,2.27329,2.27416,2.27278,2.27391,1521899999.0
2005-06-06 19:00:00,2.27373,2.27542,2.2733,2.27542,1635600000.0
2005-06-06 19:15:00,2.27469,2.27558,2.27365,2.27451,1487000000.0
2005-06-06 19:30:00,2.27417,2.27475,2.27325,2.27428,1361299998.0
2005-06-06 19:45:00,2.27438,2.27514,2.27353,2.27478,1088099999.0
2005-06-06 20:00:00,2.27504,2.27614,2.27441,2.2746,1000000000.0
2005-06-06 20:15:00,2.27551,2.27682,2.27502,2.27643,2102300000.0
2005-06-06 20:30:00,2.2763,2.27695,2.27517,2.27565,2356800002.0
2005-06-06 20:45:00,2.27559,2.27613,2.27428,2.27512,2369300003.0
2005-06-06 21:00:00,2.27506,2.27609,2.27409,2.27564,1580699997.0
2005-06-06 21:15:00,2.27559,2.27597,2.27454,2.27511,1804300001.0
2005-06-06 21:30:00,2.27553,2.27601,2.27453,2.27492,1092300001.0
2005-06-06 21:45:00,2.27513,2.27722,2.27441,2.27711,1057000001.0
2005-06-06 22:00:00,2.27704,2.27794,2.2761,2.27654,775600000.0
2005-06-06 22:15:00,2.27617,2.27678,2.27551,2.27643,1037000000.0
2005-06-06 22:30:00,2.27613,2.2774,2.27544,2.27699,822200000.0
2005-06-06 22:45:00,2.27735,2.27881,2.27647,2.27849,733100000.0
2005-06-06 23:00:00,2.27867,2.27904,2.27767,2.27847,545300001.0
2005-06-06 23:15:00,2.27848,2.27891,2.27758,2.27806,689400001.0
2005-06-06 23:30:00,2.27775,2.27869,2.27706,2.27771,604900001.0
2005-06-06 23:45:00,2.27773,2.27821,2.27687,2.27766,571800000.0
2005-06-07 00:00:00,2.27786,2.27907,2.27686,2.27879,562299999.0
2005-06-07 00:15:00,2.2789,2.27942,2.27785,2.27838,596600001.0
2005-06-07 00:30:00,2.27899,2.27965,2.27827,2.2785,577900000.0
2005-06-07 00:45:00,2.27853,2.27883,2.27798,2.27883,609999998.0
2005-06-07 01:00:00,2.27807,2.27856,2.276,2.27676,548500000.0
2005-06-07 01:15:00,2.27696,2.27815,2.27668,2.27716,600800000.0
2005-06-07 01:30:00,2.27705,2.27802,2.27641,2.27721,636200002.0
2005-06-07 01:45:00,2.27689,2.27749,2.27574,2.27611,539200001.0
2005-06-07 02:00:00,2.27632,2.27714,2.27565,2.2768,540999999.0
2005-06-07 02:15:00,2.27687,2.27737,2.27537,2.27643,511600000.0
2005-06-07 02:30:00,2.27586,2.27707,2.27584,2.27671,507400000.0
2005-06-07 02:45:00,2.27658,2.27806,2.27632,2.27715,532100001.0
2005-06-07 03:00:00,2.2773,2.27843,2.27669,2.27734,603299999.0
2005-06-07 03:15:00,2.27697,2.27768,2.27561,2.27644,539000000.0
2005-06-07 03:30:00,2.2766,2.27809,2.27608,2.27762,537600000.0
2005-06-07 03:45:00,2.27726,2.2786,2.27724,2.2786,528400000.0
2005-06-07 04:00:00,2.27859,2.2787,2.27759,2.27808,601099999.0
2005-06-07 04:15:00,2.27777,2.27842,2.27585,2.2769,575500001.0
2005-06-07 04:30:00,2.27705,2.27725,2.27566,2.27635,510300000.0
2005-06-07 04:45:00,2.27659,2.27705,2.27552,2.27643,520400000.0
2005-06-07 05:00:00,2.27635,2.2777,2.27553,2.2769,541200000.0
2005-06-07 05:15:00,2.2771,2.27801,2.27663,2.27731,480000000.0
2005-06-07 05:30:00,2.27757,2.27854,2.27666,2.27805,630000000.0
2005-06-07 05:45:00,2.27837,2.27844,2.2763,2.27776,600000001.0
2005-06-07 06:00:00,2.2776,2.27832,2.27661,2.27691,569299999.0
2005-06-07 06:15:00,2.27682,2.27783,2.27638,2.27749,553700000.0
2005-06-07 06:30:00,2.27773,2.27796,2.27688,2.27735,506800001.0
2005-06-07 06:45:00,2.27757,2.2779,2.27572,2.27588,511100000.0
2005-06-07 07:00:00,2.27603,2.27703,2.27518,2.27569,530200000.0
2005-06-07 07:15:00,2.27612,2.277,2.27546,2.27676,627400000.0
2005-06-07 07:30:00,2.27702,2.27719,2.27549,2.27569,610700000.0
2005-06-07 07:45:00,2.27595,2.27694,2.27519,2.2761,530300000.0
2005-06-07 08:00:00,2.27608,2.27822,2.27531,2.27741,585999998.0
2005-06-07 08:15:00,2.27796,2.27871,2.27599,2.27599,517800001.0
2005-06-07 08:30:00,2.27603,2.27785,2.27603,2.27745,629000001.0
2005-06-07 08:45:00,2.27711,2.27921,2.27691,2.27887,538099999.0
2005-06-07 09:00:00,2.27859,2.2793,2.27747,2.27889,593900000.0
2005-06-07 09:15:00,2.27842,2.2797,2.27785,2.27871,546000000.0
2005-06-07 09:30:00,2.27845,2.2796,2.27793,2.27895,616800000.0
2005-06-07 09:45:00,2.2788,2.27916,2.2779,2.27828,578400000.0
2005-06-07 10:00:00,2.27818,2.27941,2.27742,2.27742,592699999.0
2005-06-07 10:15:00,2.27765,2.27861,2.27698,2.27839,597000000.0
2005-06-07 10:30:00,2.27814,2.27821,2.27642,2.27764,553500000.0
2005-06-07 10:45:00,2.27753,2.27797,2.27617,2.27678,589300000.0
2005-06-07 11:00:00,2.27668,2.27795,2.27662,2.27759,590200000.0
2005-06-07 11:15:00,2.27736,2.27808,2.27657,2.27685,597299999.0
2005-06-07 11:30:00,2.27672,2.27833,2.27638,2.27673,596300001.0
2005-06-07 11:45:00,2.27615,2.27737,2.27573,2.2767,520800001.0
2005-06-07 12:00:00,2.27643,2.27739,2.27603,2.27709,526700001.0
2005-06-07 12:15:00,2.277,2.27902,2.27643,2.27803,482100000.0
2005-06-07 12:30:00,2.27758,2.2788,2.27708,2.27822,568700000.0
2005-06-07 12:45:00,2.27855,2.2788,2.27722,2.27795,603200001.0
2005-06-07 13:00:00,2.27834,2.27885,2.27712,2.27811,596399999.0
2005-06-07 13:15:00,2.27793,2.28005,2.27751,2.27981,669600001.0
2005-06-07 13:30:00,2.27969,2.28003,2.27877,2.27943,677200000.0
2005-06-07 13:45:00,2.27965,2.28082,2.27891,2.279,521800000.0
2005-06-07 14:00:00,2.2791,2.28029,2.27816,2.27837,566500001.0
2005-06-07 14:15:00,2.27795,2.27939,2.2776,2.27856,559700000.0
2005-06-07 14:30:00,2.2783,2.27922,2.27756,2.27901,521299999.0
2005-06-07 14:45:00,2.27868,2.27922,2.2779,2.2789,570199999.0
2005-06-07 15:00:00,2.27865,2.27948,2.2779,2.27811,564000001.0
2005-06-07 15:15:00,2.27846,2.27897,2.27726,2.27828,499599999.0
2005-06-07 15:30:00,2.27877,2.27927,2.27779,2.2789,540400000.0
2005-06-07 15:45:00,2.27867,2.28176,2.27854,2.28154,509000000.0
2005-06-07 16:00:00,2.28187,2.2826,2.28081,2.28219,590300001.0
2005-06-07 16:15:00,2.28206,2.28261,2.28074,2.28116,546999999.0
2005-06-07 16:30:00,2.28105,2.28142,2.27945,2.27992,558000000.0
2005-06-07 16:45:00,2.28002,2.28245,2.27956,2.28239,579100000.0
2005-06-07 17:00:00,2.28247,2.28286,2.28129,2.28242,606600002.0
2005-06-07 17:15:00,2.28244,2.28325,2.28195,2.28256,611600001.0
2005-06-07 17:30:00,2.28203,2.28329,2.28203,2.28238,565399999.0
2005-06-07 17:45:00,2.28213,2.28389,2.28175,2.28272,570100000.0
2005-06-07 18:00:00,2.2829,2.2842,2.28219,2.28367,4152000000.0
2005-06-07 18:15:00,2.28342,2.28462,2.28307,2.28376,3779000001.0
2005-06-07 18:30:00,2.28395,2.28828,2.28356,2.28786,2631200003.0
2005-06-07 18:45:00,2.28762,2.28915,2.28734,2.28797,1490300000.0
2005-06-07 19:00:00,2.28816,2.28887,2.28693,2.28765,1712500001.0
2005-06-07 19:15:00,2.28749,2.28819,2.28582,2.28687,1494999997.0
2005-06-07 19:30:00,2.2867,2.28758,2.28559,2.28739,1460499998.0
2005-06-07 19:45:00,2.2876,2.28797,2.28676,2.28764,1193200000.0
2005-06-07 20:00:00,2.28757,2.28835,2.28662,2.28762,1071200002.0
2005-06-07 20:15:00,2.28759,2.28817,2.28645,2.28693,2087399999.0
2005-06-07 20:30:00,2.28708,2.28763,2.28579,2.2862,2226699999.0
2005-06-07 20:45:00,2.2866,2.28791,2.28592,2.28681,2399599997.0
2005-06-07 21:00:00,2.28673,2.28707,2.28513,2.28597,1585200003.0
2005-06-07 21:15:00,2.28578,2.28657,2.28508,2.28552,1807400001.0
2005-06-07 21:30:00,2.28564,2.28599,2.28426,2.28474,1065000000.0
2005-06-07 21:45:00,2.28486,2.28551,2.28381,2.28485,996100000.0
2005-06-07 22:00:00,2.28471,2.28535,2.28371,2.28499,708100000.0
2005-06-07 22:15:00,2.28494,2.28526,2.28391,2.28471,974300000.0
2005-06-07 22:30:00,2.28466,2.28517,2.28359,2.28445,866399999.0
2005-06-07 22:45:00,2.28465,2.28516,2.28332,2.28482,786100001.0
2005-06-07 23:00:00,2.2846,2.2856,2.28406,2.28425,541600001.0
2005-06-07 23:15:00,2.28438,2.28532,2.28401,2.28452,599800000.0
2005-06-07 23:30:00,2.28428,2.28545,2.28415,2.28514,600500000.0
2005-06-07 23:45:00,2.28481,2.28559,2.28379,2.2853,568100001.0
2005-06-08 00:00:00,2.28481,2.28548,2.28411,2.28492,559100000.0
2005-06-08 00:15:00,2.28519,2.28519,2.28396,2.28444,646600000.0
2005-06-08 00:30:00,2.28422,2.28484,2.28335,2.28377,525800000.0
2005-06-08 00:45:00,2.28395,2.28463,2.2829,2.28407,578800001.0
2005-06-08 01:00:00,2.28394,2.28448,2.28299,2.28362,530900001.0
2005-06-08 01:15:00,2.28363,2.28445,2.28308,2.28407,568600000.0
2005-06-08 01:30:00,2.28391,2.28507,2.28375,2.2841,554700000.0
2005-06-08 01:45:00,2.28446,2.285,2.28397,2.28487,508800000.0
2005-06-08 02:00:00,2.28487,2.2856,2.28419,2.28464,841100000.0
2005-06-08 02:15:00,2.28481,2.28542,2.28392,2.28454,670800000.0
2005-06-08 02:30:00,2.28521,2.28523,2.28387,2.28387,830800000.0
2005-06-08 02:45:00,2.28387,2.28501,2.28337,2.28402,722400001.0
2005-06-08 03:00:00,2.28391,2.28514,2.28354,2.28451,797699999.0
2005-06-08 03:15:00,2.28409,2.285,2.28338,2.28466,933900002.0
2005-06-08 03:30:00,2.28423,2.28504,2.28367,2.28427,667800000.0
2005-06-08 03:45:00,2.28408,2.2849,2.28323,2.28469,828199999.0
2005-06-08 04:00:00,2.28468,2.28503,2.28355,2.28413,655399998.0
2005-06-08 04:15:00,2.28437,2.28468,2.28341,2.28373,682100000.0
2005-06-08 04:30:00,2.2837,2.28502,2.28319,2.2846,691100000.0
2005-06-08 04:45:00,2.28383,2.28516,2.28376,2.28414,649300001.0
2005-06-08 05:00:00,2.28395,2.28483,2.28355,2.28377,575600000.0
2005-06-08 05:15:00,2.28348,2.28428,2.28278,2.28298,891000000.0
2005-06-08 05:30:00,2.2829,2.28414,2.28245,2.28342,781700001.0
2005-06-08 05:45:00,2.28314,2.28452,2.28272,2.2833,768000001.0
2005-06-08 06:00:00,2.28323,2.28444,2.28254,2.28388,767000000.0
2005-06-08 06:15:00,2.28391,2.28477,2.28283,2.28375,900500000.0
2005-06-08 06:30:00,2.2839,2.28473,2.28339,2.28423,834800000.0
2005-06-08 06:45:00,2.28416,2.2847,2.28252,2.28346,740600001.0
2005-06-08 07:00:00,2.28298,2.28432,2.2825,2.28392,778900000.0
2005-06-08 07:15:00,2.28391,2.28426,2.28034,2.28071,863900000.0
2005-06-08 07:30:00,2.28043,2.28213,2.28024,2.28179,728900000.0
2005-06-08 07:45:00,2.28173,2.28182,2.28061,2.2814,723300000.0
2005-06-08 08:00:00,2.28168,2.28206,2.2795,2.28002,764100001.0
2005-06-08 08:15:00,2.28047,2.28117,2.27919,2.28035,701300000.0
2005-06-08 08:30:00,2.28011,2.28332,2.28003,2.28272,780600000.0
2005-06-08 08:45:00,2.28286,2.28365,2.28179,2.28199,917600000.0
2005-06-08 09:00:00,2.2822,2.28435,2.28014,2.28394,653899999.0
2005-06-08 09:15:00,2.28379,2.28549,2.28344,2.28489,783500000.0
2005-06-08 09:30:00,2.28481,2.28566,2.28399,2.28483,851700001.0
2005-06-08 09:45:00,2.28502,2.28566,2.28402,2.28511,868100000.0
2005-06-08 10:00:00,2.28492,2.28578,2.28373,2.28443,953600000.0
2005-06-08 10:15:00,2.28428,2.28598,2.28412,2.2849,967600000.0
2005-06-08 10:30:00,2.28498,2.28645,2.28432,2.28524,889200000.0
2005-06-08 10:45:00,2.28543,2.28645,2.2847,2.28542,867800000.0
2005-06-08 11:00:00,2.28518,2.28584,2.28459,2.28549,840500000.0
2005-06-08 11:15:00,2.28509,2.28608,2.28423,2.28517,928600000.0
2005-06-08 11:30:00,2.28516,2.28648,2.28392,2.28461,878700000.0
2005-06-08 11:45:00,2.28475,2.28506,2.28277,2.28306,802200000.0
2005-06-08 12:00:00,2.28302,2.28357,2.28078,2.2811,956399999.0
2005-06-08 12:15:00,2.28099,2.28338,2.28078,2.2828,830300000.0
2005-06-08 12:30:00,2.28292,2.28347,2.28167,2.28309,843300000.0
2005-06-08 12:45:00,2.28256,2.283,2.28094,2.28152,911100000.0
2005-06-08 13:00:00,2.28116,2.28319,2.28093,2.28256,948400001.0
2005-06-08 13:15:00,2.2823,2.28285,2.28148,2.28232,850800001.0
2005-06-08 13:30:00,2.28197,2.28304,2.28144,2.28206,926300001.0
2005-06-08 13:45:00,2.28186,2.28434,2.28136,2.28381,962300000.0
2005-06-08 14:00:00,2.28389,2.28554,2.28354,2.2849,896300002.0
2005-06-08 14:15:00,2.28501,2.28674,2.28424,2.28643,780400000.0
2005-06-08 14:30:00,2.28593,2.2869,2.28551,2.28581,856700000.0
2005-06-08 14:45:00,2.28623,2.2869,2.2851,2.2867,775700000.0
2005-06-08 15:00:00,2.2865,2.2875,2.28627,2.2875,498799999.0
2005-06-08 15:15:00,2.2876,2.2887,2.2869,2.2883,432000000.0
2005-06-08 15:30:00,2.2884,2.2886,2.2869,2.287,432000000.0
2005-06-08 15:45:00,2.287,2.2875,2.286,2.2865,432000000.0
2005-06-08 16:00:00,2.2866,2.2876,2.28649,2.287,440200000.0
2005-06-08 16:15:00,2.2869,2.28801,2.28561,2.28741,562300000.0
2005-06-08 16:30:00,2.28725,2.28835,2.28675,2.28807,542900001.0
2005-06-08 16:45:00,2.28817,2.28832,2.28691,2.28758,602900000.0
2005-06-08 17:00:00,2.28755,2.28798,2.28643,2.28703,617500000.0
2005-06-08 17:15:00,2.28698,2.28794,2.28646,2.28686,565100000.0
2005-06-08 17:30:00,2.287,2.28719,2.28526,2.28595,576800001.0
2005-06-08 17:45:00,2.2858,2.28794,2.28504,2.28732,535600000.0
2005-06-08 18:00:00,2.28763,2.28797,2.28614,2.28664,4343500005.0
2005-06-08 18:15:00,2.28694,2.2885,2.28647,2.28779,4004099995.0
2005-06-08 18:30:00,2.28804,2.29239,2.28736,2.29191,2573400002.0
2005-06-08 18:45:00,2.29189,2.29232,2.29052,2.2917,1577699999.0
2005-06-08 19:00:00,2.29173,2.29463,2.29087,2.29341,1607500002.0
2005-06-08 19:15:00,2.29354,2.29469,2.2921,2.29418,1564500001.0
2005-06-08 19:30:00,2.29424,2.29569,2.29338,2.29392,1419900001.0
2005-06-08 19:45:00,2.29409,2.29469,2.29237,2.29371,1179800001.0
2005-06-08 20:00:00,2.29398,2.2943,2.29136,2.29175,1009500000.0
2005-06-08 20:15:00,2.29191,2.29273,2.29026,2.2906,2227200005.0
2005-06-08 20:30:00,2.29057,2.29123,2.28807,2.29,2336099998.0
2005-06-08 20:45:00,2.28933,2.29038,2.28884,2.28915,2339999999.0
2005-06-08 21:00:00,2.28898,2.29083,2.28868,2.29048,1587500000.0
2005-06-08 21:15:00,2.29047,2.29057,2.28827,2.28988,1662900000.0
2005-06-08 21:30:00,2.28961,2.29008,2.28854,2.28893,1149000001.0
2005-06-08 21:45:00,2.28897,2.28969,2.28785,2.28898,1039999999.0
2005-06-08 22:00:00,2.28969,2.28969,2.28742,2.28822,747100000.0
2005-06-08 22:15:00,2.28762,2.28921,2.28717,2.28875,1065299998.0
2005-06-08 22:30:00,2.28911,2.28939,2.2878,2.28826,788800000.0
2005-06-08 22:45:00,2.2879,2.28856,2.28641,2.28753,741200001.0
2005-06-08 23:00:00,2.28746,2.28761,2.28621,2.28722,485200000.0
2005-06-08 23:15:00,2.28683,2.2877,2.28664,2.28753,634200000.0
2005-06-08 23:30:00,2.2878,2.28791,2.28615,2.28645,644900000.0
2005-06-08 23:45:00,2.2864,2.2875,2.28591,2.28724,549600001.0
2005-06-09 00:00:00,2.287,2.28793,2.28652,2.28702,563300000.0
2005-06-09 00:15:00,2.28705,2.28796,2.28646,2.2869,619700000.0
2005-06-09 00:30:00,2.28674,2.28807,2.28674,2.28731,642400000.0
2005-06-09 00:45:00,2.28723,2.28812,2.28684,2.28761,519100000.0
2005-06-09 01:00:00,2.28738,2.28822,2.28693,2.28737,534100000.0
2005-06-09 01:15:00,2.2873,2.28865,2.28722,2.28825,671100000.0
2005-06-09 01:30:00,2.28791,2.2888,2.28696,2.28754,562200000.0
2005-06-09 01:45:00,2.28743,2.28803,2.28617,2.28691,506700000.0
2005-06-09 02:00:00,2.28641,2.28846,2.28577,2.28781,555899999.0
2005-06-09 02:15:00,2.2881,2.29007,2.28761,2.28952,588800000.0
2005-06-09 02:30:00,2.28988,2.29017,2.28839,2.28879,594500001.0
2005-06-09 02:45:00,2.28855,2.28963,2.28812,2.28923,548399999.0
2005-06-09 03:00:00,2.28925,2.29008,2.28859,2.28898,573800001.0
2005-06-09 03:15:00,2.28907,2.28939,2.28811,2.28886,656900002.0
2005-06-09 03:30:00,2.28854,2.28942,2.28818,2.28878,617000000.0
2005-06-09 03:45:00,2.28932,2.28994,2.28862,2.28978,571699999.0
2005-06-09 04:00:00,2.28978,2.29033,2.28901,2.28908,633299999.0
2005-06-09 04:15:00,2.28932,2.2901,2.28895,2.28963,578100000.0
2005-06-09 04:30:00,2.2894,2.29035,2.2889,2.28947,616000001.0
2005-06-09 04:45:00,2.28943,2.29115,2.2894,2.29005,564400002.0
2005-06-09 05:00:00,2.28985,2.29045,2.28886,2.28978,538500000.0
2005-06-09 05:15:00,2.28966,2.29091,2.28912,2.29018,636099999.0
2005-06-09 05:30:00,2.28977,2.29038,2.28848,2.28965,551000001.0
2005-06-09 05:45:00,2.28952,2.29033,2.28869,2.28981,506400000.0
2005-06-09 06:00:00,2.28983,2.29073,2.28949,2.29045,515100000.0
2005-06-09 06:15:00,2.29028,2.29101,2.28979,2.29036,491500000.0
2005-06-09 06:30:00,2.2902,2.29064,2.28881,2.28984,683400000.0
2005-06-09 06:45:00,2.29012,2.29028,2.28868,2.28953,541899999.0
2005-06-09 07:00:00,2.28946,2.29032,2.2887,2.2897,594300001.0
2005-06-09 07:15:00,2.28997,2.2901,2.2886,2.28916,527600000.0
2005-06-09 07:30:00,2.28853,2.28942,2.28805,2.28928,585500000.0
2005-06-09 07:45:00,2.28903,2.28991,2.28853,2.2896,576499999.0
2005-06-09 08:00:00,2.2897,2.28984,2.28836,2.28878,572500001.0
2005-06-09 08:15:00,2.28922,2.29051,2.28796,2.28973,513200000.0
2005-06-09 08:30:00,2.28929,2.29012,2.2878,2.28895,595799999.0
2005-06-09 08:45:00,2.28927,2.28953,2.28803,2.28849,614000000.0
2005-06-09 09:00:00,2.28842,2.28866,2.28685,2.2874,497900000.0
2005-06-09 09:15:00,2.28729,2.28777,2.28614,2.28644,542100000.0
2005-06-09 09:30:00,2.28662,2.28735,2.28573,2.28635,569200000.0
2005-06-09 09:45:00,2.28665,2.28702,2.28558,2.28646,575200000.0
2005-06-09 10:00:00,2.28647,2.28782,2.28607,2.28651,533600000.0
2005-06-09 10:15:00,2.28655,2.28695,2.28512,2.28555,524500001.0
2005-06-09 10:30:00,2.2854,2.28784,2.2854,2.2872,627200000.0
2005-06-09 10:45:00,2.28719,2.28729,2.28534,2.28645,612900001.0
2005-06-09 11:00:00,2.28595,2.28712,2.28496,2.28573,553700001.0
2005-06-09 11:15:00,2.28574,2.28757,2.2852,2.2869,577700001.0
2005-06-09 11:30:00,2.28727,2.28803,2.28672,2.28775,561899999.0
2005-06-09 11:45:00,2.28758,2.28778,2.28617,2.28678,524700001.0
2005-06-09 12:00:00,2.28658,2.28728,2.28441,2.28458,575600000.0
2005-06-09 12:15:00,2.28493,2.28534,2.284,2.28466,615000000.0
2005-06-09 12:30:00,2.28457,2.287,2.28411,2.28504,620399999.0
2005-06-09 12:45:00,2.28532,2.28635,2.28353,2.28612,557800001.0
2005-06-09 13:00:00,2.28557,2.28645,2.28362,2.28376,563700001.0
2005-06-09 13:15:00,2.28358,2.28498,2.28328,2.28443,539500001.0
2005-06-09 13:30:00,2.28451,2.28663,2.28431,2.286,565600000.0
2005-06-09 13:45:00,2.28596,2.28651,2.28471,2.28555,549500001.0
2005-06-09 14:00:00,2.28587,2.28592,2.28441,2.28544,629799999.0
2005-06-09 14:15:00,2.28511,2.28643,2.28477,2.28577,525800000.0
2005-06-09 14:30:00,2.28574,2.28692,2.28509,2.28594,585200000.0
2005-06-09 14:45:00,2.28575,2.28719,2.28531,2.28696,583700000.0
2005-06-09 15:00:00,2.28715,2.28726,2.28511,2.28612,588900001.0
2005-06-09 15:15:00,2.28594,2.28625,2.28499,2.28561,560599998.0
2005-06-09 15:30:00,2.2854,2.28651,2.28425,2.28484,629200000.0
2005-06-09 15:45:00,2.28485,2.28545,2.284,2.28452,571600000.0
2005-06-09 16:00:00,2.2848,2.28568,2.2834,2.28517,613100000.0
2005-06-09 16:15:00,2.28544,2.28647,2.28443,2.28584,564400000.0
2005-06-09 16:30:00,2.28602,2.28861,2.28587,2.2867,536200000.0
2005-06-09 16:45:00,2.28702,2.28761,2.28602,2.28624,549300000.0
2005-06-09 17:00:00,2.28598,2.2862,2.28442,2.28525,602000000.0
2005-06-09 17:15:00,2.28507,2.28554,2.28401,2.28534,552900000.0
2005-06-09 17:30:00,2.28516,2.28609,2.28399,2.28439,584400001.0
2005-06-09 17:45:00,2.28465,2.2852,2.28395,2.28464,593500000.0
2005-06-09 18:00:00,2.28456,2.28473,2.28271,2.28338,4337600000.0
2005-06-09 18:15:00,2.28302,2.28395,2.28248,2.28303,4178399998.0
2005-06-09 18:30:00,2.28314,2.28463,2.28265,2.28322,2591300000.0
2005-06-09 18:45:00,2.28326,2.28345,2.28077,2.28142,1661200000.0
2005-06-09 19:00:00,2.28151,2.2833,2.28075,2.28225,1677600000.0
2005-06-09 19:15:00,2.28184,2.28301,2.28099,2.28146,1416799999.0
2005-06-09 19:30:00,2.28164,2.28243,2.28092,2.2816,1364899998.0
2005-06-09 19:45:00,2.28162,2.28229,2.2805,2.28192,1095800000.0
2005-06-09 20:00:00,2.28199,2.28335,2.28166,2.28276,1006500000.0
2005-06-09 20:15:00,2.2826,2.28365,2.28167,2.28314,2042400002.0
2005-06-09 20:30:00,2.28272,2.28387,2.28228,2.28378,2233299999.0
2005-06-09 20:45:00,2.28383,2.28486,2.28266,2.28421,2439300001.0
2005-06-09 21:00:00,2.28434,2.28506,2.28335,2.28492,1544100001.0
2005-06-09 21:15:00,2.28447,2.28531,2.28385,2.28461,1718100000.0
2005-06-09 21:30:00,2.28491,2.28533,2.28358,2.28439,1012500000.0
2005-06-09 21:45:00,2.28481,2.28489,2.28344,2.28405,1205500002.0
2005-06-09 22:00:00,2.28432,2.28505,2.28352,2.28467,748799999.0
2005-06-09 22:15:00,2.28444,2.28551,2.28371,2.28388,943800000.0
2005-06-09 22:30:00,2.28413,2.28503,2.28342,2.28377,818300000.0
2005-06-09 22:45:00,2.28412,2.28496,2.2827,2.28338,771699998.0
2005-06-09 23:00:00,2.28345,2.2844,2.28276,2.28351,576299999.0
2005-06-09 23:15:00,2.28364,2.28409,2.28299,2.28326,518899999.0
2005-06-09 23:30:00,2.28367,2.2843,2.28217,2.2833,628900000.0
2005-06-09 23:45:00,2.2831,2.28369,2.28242,2.28336,439100000.0
2005-06-10 00:00:00,2.28317,2.28378,2.28171,2.28171,529099999.0
2005-06-10 00:15:00,2.28217,2.28347,2.28154,2.28296,621600000.0
2005-06-10 00:30:00,2.28252,2.28385,2.2825,2.28322,494300000.0
2005-06-10 00:45:00,2.28357,2.28411,2.28314,2.2841,575300000.0
2005-06-10 01:00:00,2.28369,2.28419,2.28225,2.28307,530900000.0
2005-06-10 01:15:00,2.28258,2.28366,2.28233,2.28357,586399999.0
2005-06-10 01:30:00,2.28325,2.28454,2.28259,2.28403,622900000.0
2005-06-10 01:45:00,2.28366,2.285,2.28362,2.284,529999999.0
2005-06-10 02:00:00,2.28411,2.28558,2.28345,2.28484,553000000.0
2005-06-10 02:15:00,2.28517,2.28548,2.28317,2.28348,636700000.0
2005-06-10 02:30:00,2.28354,2.28498,2.28302,2.28466,602499999.0
2005-06-10 02:45:00,2.28423,2.28511,2.28357,2.28443,567200000.0
2005-06-10 03:00:00,2.28455,2.28476,2.28322,2.28398,510100000.0
2005-06-10 03:15:00,2.28393,2.28456,2.2833,2.28421,577300000.0
2005-06-10 03:30:00,2.2839,2.28433,2.2831,2.28352,566800000.0
2005-06-10 03:45:00,2.28405,2.28466,2.28289,2.28376,606100000.0
2005-06-10 04:00:00,2.28358,2.28397,2.28241,2.28329,566700001.0
2005-06-10 04:15:00,2.28387,2.28451,2.28307,2.28451,581100000.0
2005-06-10 04:30:00,2.28403,2.28499,2.28347,2.28405,636799999.0
2005-06-10 04:45:00,2.28407,2.28497,2.28358,2.28468,614699998.0
2005-06-10 05:00:00,2.28434,2.28507,2.28374,2.28484,559700000.0
2005-06-10 05:15:00,2.28463,2.28514,2.28385,2.28457,633100001.0
2005-06-10 05:30:00,2.28453,2.285,2.28346,2.28431,625100000.0
2005-06-10 05:45:00,2.28403,2.28524,2.28364,2.28452,576300000.0
2005-06-10 06:00:00,2.2839,2.285,2.28292,2.2845,719900000.0
2005-06-10 06:15:00,2.28479,2.28485,2.2833,2.28372,628900000.0
2005-06-10 06:30:00,2.28373,2.28429,2.28273,2.28413,596000000.0
2005-06-10 06:45:00,2.2838,2.28439,2.28293,2.28417,537000001.0
2005-06-10 07:00:00,2.28393,2.28444,2.28298,2.28353,697200000.0
2005-06-10 07:15:00,2.28361,2.28402,2.28247,2.2834,677500000.0
2005-06-10 07:30:00,2.28325,2.28459,2.28319,2.28441,553200000.0
2005-06-10 07:45:00,2.28464,2.28476,2.28221,2.28256,621900000.0
2005-06-10 08:00:00,2.28255,2.28303,2.28159,2.28208,708899999.0
2005-06-10 08:15:00,2.28221,2.28273,2.28154,2.28226,603600000.0
2005-06-10 08:30:00,2.28218,2.28367,2.28182,2.28311,654900000.0
2005-06-10 08:45:00,2.28305,2.28336,2.28209,2.28283,571800000.0
2005-06-10 09:00:00,2.28285,2.28302,2.28108,2.28192,516000000.0
2005-06-10 09:15:00,2.28182,2.28272,2.2815,2.2817,936600000.0
2005-06-10 09:30:00,2.2816,2.2823,2.281,2.2812,1075500000.0
2005-06-10 09:45:00,2.2812,2.2838,2.2811,2.2828,1075500000.0
2005-06-10 10:00:00,2.2827,2.2831,2.2821,2.2823,1075500000.0
2005-06-10 10:15:00,2.2824,2.28548,2.2822,2.28511,1015500000.0
2005-06-10 10:30:00,2.28525,2.28728,2.28396,2.28643,588300001.0
2005-06-10 10:45:00,2.28645,2.28889,2.28626,2.28758,579500000.0
2005-06-10 11:00:00,2.28758,2.28874,2.28628,2.28702,543500000.0
2005-06-10 11:15:00,2.28721,2.28836,2.28665,2.28681,583100001.0
2005-06-10 11:30:00,2.28689,2.28924,2.28633,2.28924,589599999.0
2005-06-10 11:45:00,2.28888,2.28928,2.28785,2.28825,492400000.0
2005-06-10 12:00:00,2.28833,2.28885,2.28668,2.28697,549900000.0
2005-06-10 12:15:00,2.28741,2.28814,2.28651,2.28707,544100000.0
2005-06-10 12:30:00,2.28759,2.28763,2.28621,2.28697,525800000.0
2005-06-10 12:45:00,2.28685,2.287,2.28472,2.2857,609700002.0
2005-06-10 13:00:00,2.28572,2.28625,2.28439,2.28521,647300000.0
2005-06-10 13:15:00,2.28518,2.28575,2.28417,2.28575,547600000.0
2005-06-10 13:30:00,2.28511,2.28796,2.28474,2.28794,588100001.0
2005-06-10 13:45:00,2.28763,2.29031,2.28747,2.28899,563200000.0
2005-06-10 14:00:00,2.28922,2.28953,2.28791,2.28912,549700001.0
2005-06-10 14:15:00,2.28905,2.29113,2.287,2.29071,585600000.0
2005-06-10 14:30:00,2.29083,2.29407,2.28967,2.29327,604200000.0
2005-06-10 14:45:00,2.29267,2.29345,2.29164,2.29262,520900000.0
2005-06-10 15:00:00,2.29253,2.29348,2.29196,2.29317,469300000.0
2005-06-10 15:15:00,2.29304,2.29375,2.29203,2.2934,559200000.0
2005-06-10 15:30:00,2.29315,2.29555,2.29231,2.2952,604100000.0
2005-06-10 15:45:00,2.29498,2.29739,2.2949,2.29676,608600001.0
2005-06-10 16:00:00,2.2968,2.2985,2.29567,2.29841,627399999.0
2005-06-10 16:15:00,2.29813,2.29972,2.29729,2.29839,597599999.0
2005-06-10 16:30:00,2.29783,2.29815,2.29558,2.29673,607099999.0
2005-06-10 16:45:00,2.29672,2.29747,2.29585,2.29747,567199999.0
2005-06-10 17:00:00,2.29724,2.29765,2.2959,2.29718,549900001.0
2005-06-10 17:15:00,2.2978,2.29929,2.29731,2.29876,636699999.0
2005-06-10 17:30:00,2.2989,2.3006,2.29795,2.29943,560900000.0
2005-06-10 17:45:00,2.29965,2.29998,2.2983,2.29954,553700000.0
2005-06-10 18:00:00,2.29987,2.30068,2.29863,2.29954,4442100003.0
2005-06-10 18:15:00,2.29914,2.29993,2.29771,2.29869,4157499999.0
2005-06-10 18:30:00,2.2988,2.29996,2.29813,2.29924,2573699998.0
2005-06-10 18:45:00,2.29912,2.30146,2.29869,2.3,1750699998.0
2005-06-10 19:00:00,2.29991,2.30164,2.2995,2.30115,1620300002.0
2005-06-10 19:15:00,2.30122,2.30191,2.29913,2.2998,1617200001.0
2005-06-10 19:30:00,2.29977,2.30029,2.29804,2.29907,1314300001.0
2005-06-10 19:45:00,2.29917,2.30034,2.29788,2.29827,1193299995.0
2005-06-10 20:00:00,2.29874,2.29933,2.29793,2.29823,1053500001.0
2005-06-10 20:15:00,2.2983,2.29938,2.29759,2.29817,2045500000.0
2005-06-10 20:30:00,2.29808,2.29925,2.29753,2.29889,2251300001.0
2005-06-10 20:45:00,2.29885,2.29916,2.29754,2.29797,2459999995.0
2005-06-10 21:00:00,2.29803,2.29856,2.29703,2.2979,1500699999.0
2005-06-10 21:15:00,2.29757,2.29833,2.29661,2.29795,1740000002.0
2005-06-10 21:30:00,2.29789,2.29843,2.29676,2.29725,1125400001.0
2005-06-10 21:45:00,2.29788,2.29875,2.29727,2.29821,1029299999.0
2005-06-10 22:00:00,2.29822,2.29857,2.29677,2.29739,727700000.0
2005-06-10 22:15:00,2.29707,2.29904,2.29665,2.2985,1061499998.0
2005-06-10 22:30:00,2.29856,2.29959,2.29794,2.2992,842100000.0
2005-06-10 22:45:00,2.29914,2.30034,2.29799,2.29952,788100000.0
2005-06-12 23:00:00,2.29917,2.29991,2.29866,2.29914,548500000.0
2005-06-12 23:15:00,2.2991,2.29958,2.29772,2.29904,602799999.0
2005-06-12 23:30:00,2.29868,2.29971,2.29855,2.29917,700900000.0
2005-06-12 23:45:00,2.29977,2.30006,2.29875,2.29935,673999999.0
2005-06-13 00:00:00,2.29961,2.30051,2.29899,2.29915,546600000.0
2005-06-13 00:15:00,2.2996,2.30017,2.29895,2.29952,650000000.0
2005-06-13 00:30:00,2.29971,2.29999,2.29777,2.29896,636800000.0
2005-06-13 00:45:00,2.29889,2.29942,2.29803,2.29902,585100001.0
2005-06-13 01:00:00,2.2987,2.2991,2.29768,2.29844,635500001.0
2005-06-13 01:15:00,2.29823,2.29979,2.29802,2.29949,613500001.0
2005-06-13 01:30:00,2.29932,2.29989,2.29854,2.29908,635000000.0
2005-06-13 01:45:00,2.29932,2.29959,2.29806,2.29867,660600000.0
2005-06-13 02:00:00,2.29892,2.29942,2.29796,2.29873,579400000.0
2005-06-13 02:15:00,2.29869,2.29952,2.29797,2.29846,581600001.0
2005-06-13 02:30:00,2.29851,2.29939,2.29802,2.29811,508100000.0
2005-06-13 02:45:00,2.29821,2.2996,2.29787,2.29945,551700000.0
2005-06-13 03:00:00,2.29874,2.30187,2.29792,2.29877,536700000.0
2005-06-13 03:15:00,2.29895,2.30096,2.29868,2.29979,498899999.0
2005-06-13 03:30:00,2.29959,2.30041,2.29896,2.29995,632100000.0
2005-06-13 03:45:00,2.3,2.30167,2.29938,2.30082,539900001.0
2005-06-13 04:00:00,2.30105,2.30162,2.30028,2.3009,538500000.0
2005-06-13 04:15:00,2.30086,2.30113,2.29849,2.2986,535500000.0
2005-06-13 04:30:00,2.29838,2.30015,2.29802,2.29917,611800001.0
2005-06-13 04:45:00,2.29934,2.3005,2.29863,2.30011,609000000.0
2005-06-13 05:00:00,2.29983,2.30138,2.29948,2.30041,518000000.0
2005-06-13 05:15:00,2.30025,2.30084,2.29969,2.29986,579600001.0
2005-06-13 05:30:00,2.30032,2.30089,2.29922,2.29997,565700000.0
2005-06-13 05:45:00,2.30042,2.30059,2.29832,2.29835,576599999.0
2005-06-13 06:00:00,2.29854,2.29947,2.29815,2.29881,599700001.0
2005-06-13 06:15:00,2.29889,2.29978,2.2982,2.29855,540700000.0
2005-06-13 06:30:00,2.29902,2.29966,2.29826,2.29966,581500001.0
2005-06-13 06:45:00,2.2997,2.30041,2.29889,2.29945,694700002.0
2005-06-13 07:00:00,2.30024,2.30026,2.29873,2.29976,538299999.0
2005-06-13 07:15:00,2.30027,2.30027,2.2988,2.29929,576800000.0
2005-06-13 07:30:00,2.29883,2.29977,2.29818,2.29918,536100000.0
2005-06-13 07:45:00,2.29936,2.29989,2.29831,2.29847,655500000.0
2005-06-13 08:00:00,2.29846,2.30079,2.29799,2.29932,587400001.0
2005-06-13 08:15:00,2.30007,2.30127,2.29892,2.29928,606599999.0
2005-06-13 08:30:00,2.29891,2.30011,2.29835,2.29946,559800000.0
2005-06-13 08:45:00,2.29937,2.30103,2.29851,2.30061,504000000.0
2005-06-13 09:00:00,2.30062,2.30109,2.30003,2.30095,558400000.0
2005-06-13 09:15:00,2.30088,2.3015,2.30007,2.30123,538900000.0
2005-06-13 09:30:00,2.30101,2.3015,2.30004,2.3009,622499997.0
2005-06-13 09:45:00,2.30073,2.3024,2.30052,2.30124,608600001.0
2005-06-13 10:00:00,2.30139,2.30232,2.30004,2.30212,610000000.0
2005-06-13 10:15:00,2.30223,2.30351,2.30136,2.30351,646300000.0
2005-06-13 10:30:00,2.30347,2.30352,2.3005,2.30233,552200000.0
2005-06-13 10:45:00,2.3027,2.30304,2.30128,2.30241,552299999.0
2005-06-13 11:00:00,2.30254,2.3028,2.29967,2.30089,592100001.0
2005-06-13 11:15:00,2.30078,2.30295,2.30066,2.30236,569000000.0
2005-06-13 11:30:00,2.30252,2.30312,2.30093,2.30207,543900001.0
2005-06-13 11:45:00,2.30214,2.30216,2.30037,2.30066,595800001.0
2005-06-13 12:00:00,2.30058,2.30148,2.29972,2.30024,548700000.0
2005-06-13 12:15:00,2.30045,2.30116,2.29981,2.30023,603100000.0
2005-06-13 12:30:00,2.3003,2.30116,2.2999,2.30066,695799997.0
2005-06-13 12:45:00,2.30063,2.30145,2.29996,2.30115,607599998.0
2005-06-13 13:00:00,2.30099,2.30227,2.30017,2.3018,610000000.0
2005-06-13 13:15:00,2.30138,2.30182,2.30052,2.30125,524100001.0
2005-06-13 13:30:00,2.30108,2.3015,2.29923,2.30105,604499999.0
2005-06-13 13:45:00,2.30097,2.30183,2.30017,2.30175,531300000.0
2005-06-13 14:00:00,2.30145,2.30178,2.30007,2.30058,502000000.0
2005-06-13 14:15:00,2.30048,2.30122,2.2995,2.29987,618700000.0
2005-06-13 14:30:00,2.29975,2.30032,2.29834,2.29864,609700001.0
2005-06-13 14:45:00,2.29907,2.29985,2.29838,2.29976,512699998.0
2005-06-13 15:00:00,2.29983,2.30073,2.29913,2.3004,535900000.0
2005-06-13 15:15:00,2.30052,2.30094,2.29935,2.30082,611500001.0
2005-06-13 15:30:00,2.30023,2.301,2.29917,2.29964,577800000.0
2005-06-13 15:45:00,2.29975,2.30088,2.29907,2.30075,596200001.0
2005-06-13 16:00:00,2.30093,2.30097,2.29909,2.29997,531100000.0
2005-06-13 16:15:00,2.2995,2.30056,2.29889,2.30056,563400000.0
2005-06-13 16:30:00,2.30036,2.30147,2.29937,2.30093,542800000.0
2005-06-13 16:45:00,2.30137,2.30244,2.3005,2.30114,555000001.0
2005-06-13 17:00:00,2.30105,2.30196,2.30044,2.30108,545800000.0
2005-06-13 17:15:00,2.30119,2.30198,2.30042,2.30179,587600000.0
2005-06-13 17:30:00,2.3019,2.30214,2.3001,2.30033,617800000.0
2005-06-13 17:45:00,2.3007,2.30134,2.30001,2.30111,710099999.0
2005-06-13 18:00:00,2.30093,2.30199,2.29995,2.30011,4397600000.0
2005-06-13 18:15:00,2.3001,2.3007,2.2988,2.2993,4130199995.0
2005-06-13 18:30:00,2.2989,2.30006,2.29794,2.29906,2610199998.0
2005-06-13 18:45:00,2.29868,2.30078,2.29834,2.30043,1680700000.0
2005-06-13 19:00:00,2.30038,2.30052,2.29768,2.29877,1570500000.0
2005-06-13 19:15:00,2.29869,2.29925,2.29723,2.29829,1505999999.0
2005-06-13 19:30:00,2.29808,2.29901,2.29669,2.2974,1379100001.0
2005-06-13 19:45:00,2.29789,2.29823,2.29614,2.29714,1163100000.0
2005-06-13 20:00:00,2.29719,2.29844,2.29613,2.29694,1069399998.0
2005-06-13 20:15:00,2.29714,2.29827,2.29525,2.29564,2076599999.0
2005-06-13 20:30:00,2.2964,2.29891,2.29588,2.29763,2311499997.0
2005-06-13 20:45:00,2.29779,2.29883,2.29582,2.29677,2401200000.0
2005-06-13 21:00:00,2.29603,2.29768,2.2949,2.29695,1729800001.0
2005-06-13 21:15:00,2.29713,2.29735,2.29363,2.29575,1697500000.0
2005-06-13 21:30:00,2.29592,2.29593,2.29388,2.29488,1012500001.0
2005-06-13 21:45:00,2.29498,2.296,2.29402,2.29571,1050299999.0
2005-06-13 22:00:00,2.29571,2.2962,2.29443,2.29464,782699998.0
2005-06-13 22:15:00,2.2947,2.29617,2.29434,2.295,1060899998.0
2005-06-13 22:30:00,2.29524,2.29614,2.29412,2.2952,854499998.0
2005-06-13 22:45:00,2.29507,2.29558,2.29406,2.29496,790800001.0
2005-06-13 23:00:00,2.29518,2.29632,2.29446,2.29585,496000001.0
2005-06-13 23:15:00,2.29568,2.29646,2.29525,2.2962,638900002.0
2005-06-13 23:30:00,2.29627,2.29662,2.29483,2.29644,631700000.0
2005-06-13 23:45:00,2.29613,2.29721,2.29491,2.29625,597899999.0
2005-06-14 00:00:00,2.29624,2.29717,2.29584,2.29676,549900001.0
2005-06-14 00:15:00,2.29671,2.29749,2.29581,2.29602,570000000.0
2005-06-14 00:30:00,2.2963,2.29697,2.29572,2.2965,551900000.0
2005-06-14 00:45:00,2.29664,2.29727,2.29545,2.29707,573099998.0
2005-06-14 01:00:00,2.29655,2.29776,2.2964,2.29734,514500000.0
2005-06-14 01:15:00,2.29749,2.29771,2.29542,2.29542,595900001.0
2005-06-14 01:30:00,2.29533,2.29573,2.29304,2.29378,584200000.0
2005-06-14 01:45:00,2.29383,2.29415,2.29238,2.29273,554299998.0
2005-06-14 02:00:00,2.29262,2.29412,2.29213,2.29359,647400001.0
2005-06-14 02:15:00,2.29368,2.29424,2.2924,2.29316,515900000.0
2005-06-14 02:30:00,2.29283,2.29408,2.2918,2.29187,530700001.0
2005-06-14 02:45:00,2.29262,2.29329,2.28878,2.28991,501500000.0
2005-06-14 03:00:00,2.28998,2.29131,2.28884,2.28977,507600000.0
2005-06-14 03:15:00,2.28976,2.29036,2.28904,2.2901,564500000.0
2005-06-14 03:30:00,2.29014,2.29076,2.28919,2.29056,567099999.0
2005-06-14 03:45:00,2.29077,2.29309,2.29018,2.29251,596000000.0
2005-06-14 04:00:00,2.29265,2.29365,2.29157,2.29344,485099999.0
2005-06-14 04:15:00,2.29334,2.29407,2.29301,2.2934,558300001.0
2005-06-14 04:30:00,2.29298,2.29419,2.29292,2.29419,542600000.0
2005-06-14 04:45:00,2.29351,2.2943,2.2927,2.29332,502600000.0
2005-06-14 05:00:00,2.29346,2.29393,2.29271,2.29322,577199999.0
2005-06-14 05:15:00,2.29326,2.29468,2.2931,2.2939,549700000.0
2005-06-14 05:30:00,2.2943,2.29442,2.29329,2.29375,570600000.0
2005-06-14 05:45:00,2.2937,2.29407,2.29214,2.29344,464100001.0
2005-06-14 06:00:00,2.2929,2.29352,2.29218,2.29223,494800000.0
2005-06-14 06:15:00,2.29214,2.29393,2.29214,2.29338,550300000.0
2005-06-14 06:30:00,2.29383,2.29503,2.29295,2.29457,548700000.0
2005-06-14 06:45:00,2.29472,2.29503,2.29357,2.29446,603400000.0
2005-06-14 07:00:00,2.29422,2.29448,2.29317,2.29376,556499999.0
2005-06-14 07:15:00,2.29395,2.29431,2.293,2.29369,558300000.0
2005-06-14 07:30:00,2.29415,2.29529,2.29325,2.29441,628100001.0
2005-06-14 07:45:00,2.29462,2.29553,2.2939,2.29491,661700000.0
2005-06-14 08:00:00,2.29511,2.2962,2.29435,2.2946,577900000.0
2005-06-14 08:15:00,2.29507,2.29528,2.29309,2.29346,605300000.0
2005-06-14 08:30:00,2.29315,2.29515,2.29262,2.29497,631099999.0
2005-06-14 08:45:00,2.2947,2.295,2.29223,2.29316,596300000.0
2005-06-14 09:00:00,2.29334,2.29434,2.29265,2.2934,527600002.0
2005-06-14 09:15:00,2.29303,2.29505,2.29286,2.29491,534900000.0
2005-06-14 09:30:00,2.29527,2.29555,2.29381,2.29488,595800000.0
2005-06-14 09:45:00,2.29453,2.29528,2.29393,2.29467,585500001.0
2005-06-14 10:00:00,2.29442,2.29541,2.29392,2.29464,528000000.0
2005-06-14 10:15:00,2.29517,2.29517,2.29322,2.29395,559900000.0
2005-06-14 10:30:00,2.29423,2.29582,2.29372,2.29511,570300000.0
2005-06-14 10:45:00,2.29572,2.29617,2.29413,2.29579,529900000.0
2005-06-14 11:00:00,2.29548,2.29655,2.29471,2.29602,556099999.0
2005-06-14 11:15:00,2.29589,2.29756,2.29511,2.29693,543000000.0
2005-06-14 11:30:00,2.29641,2.29767,2.29572,2.29714,626900001.0
2005-06-14 11:45:00,2.29762,2.29897,2.29639,2.29863,538600000.0
2005-06-14 12:00:00,2.29853,2.2994,2.29796,2.29834,547899999.0
2005-06-14 12:15:00,2.29843,2.29931,2.29798,2.29877,538300000.0
2005-06-14 12:30:00,2.29874,2.29892,2.29766,2.2985,663900000.0
2005-06-14 12:45:00,2.29826,2.29998,2.29798,2.29935,610400002.0
2005-06-14 13:00:00,2.29927,2.29992,2.29838,2.29969,579100000.0
2005-06-14 13:15:00,2.3,2.30071,2.29885,2.2993,528200001.0
2005-06-14 13:30:00,2.29938,2.30011,2.29859,2.29923,689200001.0
2005-06-14 13:45:00,2.29865,2.30001,2.2986,2.29907,606500002.0
2005-06-14 14:00:00,2.29888,2.29986,2.29851,2.29902,543700001.0
2005-06-14 14:15:00,2.29882,2.30085,2.29842,2.30045,612700000.0
2005-06-14 14:30:00,2.30048,2.30074,2.29839,2.29903,537500000.0
2005-06-14 14:45:00,2.29898,2.30091,2.29833,2.30015,535300000.0
2005-06-14 15:00:00,2.30016,2.30452,2.30002,2.30253,563899998.0
2005-06-14 15:15:00,2.30238,2.30455,2.30226,2.30413,511300000.0
2005-06-14 15:30:00,2.30385,2.30475,2.30296,2.30406,562200000.0
2005-06-14 15:45:00,2.30418,2.30766,2.30408,2.30757,530400000.0
2005-06-14 16:00:00,2.30727,2.3084,2.307,2.30748,520100000.0
2005-06-14 16:15:00,2.30778,2.30806,2.30667,2.30731,597199999.0
2005-06-14 16:30:00,2.30669,2.30831,2.30638,2.30725,511800000.0
2005-06-14 16:45:00,2.30751,2.30824,2.30694,2.3075,512199999.0
2005-06-14 17:00:00,2.30743,2.30831,2.30643,2.30812,580800000.0
2005-06-14 17:15:00,2.30783,2.30822,2.30628,2.30737,555200003.0
2005-06-14 17:30:00,2.30655,2.30765,2.30513,2.30587,526300000.0
2005-06-14 17:45:00,2.30621,2.30765,2.30552,2.30714,567599999.0
2005-06-14 18:00:00,2.30703,2.30808,2.3058,2.30644,4257099999.0
2005-06-14 18:15:00,2.30651,2.30813,2.30554,2.30732,3941500003.0
2005-06-14 18:30:00,2.30726,2.30856,2.3065,2.30747,2574100000.0
2005-06-14 18:45:00,2.30749,2.30836,2.30676,2.30687,1685000002.0
2005-06-14 19:00:00,2.30674,2.30796,2.30599,2.30723,1584299998.0
2005-06-14 19:15:00,2.30715,2.30776,2.30595,2.30703,1624700003.0
2005-06-14 19:30:00,2.30708,2.30844,2.30658,2.30751,1383700000.0
2005-06-14 19:45:00,2.30744,2.3081,2.30677,2.30779,1105500001.0
2005-06-14 20:00:00,2.30802,2.30845,2.30733,2.30783,1017699999.0
2005-06-14 20:15:00,2.30768,2.3086,2.30659,2.30776,2045800001.0
2005-06-14 20:30:00,2.30777,2.30843,2.30702,2.30758,2411700000.0
2005-06-14 20:45:00,2.30783,2.30873,2.30696,2.30723,2328700000.0
2005-06-14 21:00:00,2.30728,2.30766,2.30598,2.30673,1515800000.0
2005-06-14 21:15:00,2.3066,2.30741,2.30486,2.30625,1829700000.0
2005-06-14 21:30:00,2.30679,2.30687,2.30514,2.30593,974100001.0
2005-06-14 21:45:00,2.30624,2.30638,2.30525,2.30629,1113199999.0
2005-06-14 22:00:00,2.30629,2.30686,2.30556,2.30619,797100000.0
2005-06-14 22:15:00,2.30621,2.30713,2.30543,2.30665,1023800002.0
2005-06-14 22:30:00,2.30603,2.30723,2.3058,2.30631,840300000.0
2005-06-14 22:45:00,2.30632,2.30727,2.30587,2.30603,815799999.0
2005-06-14 23:00:00,2.30605,2.30753,2.30551,2.30685,611600000.0
2005-06-14 23:15:00,2.30708,2.30798,2.30663,2.30754,579699999.0
2005-06-14 23:30:00,2.30771,2.30811,2.30648,2.30768,563100001.0
2005-06-14 23:45:00,2.30746,2.30808,2.30686,2.30748,546800000.0
2005-06-15 00:00:00,2.30706,2.30794,2.30636,2.30723,486800000.0
2005-06-15 00:15:00,2.30755,2.30869,2.30652,2.30692,648400000.0
2005-06-15 00:30:00,2.30752,2.30767,2.30652,2.30679,516700000.0
2005-06-15 00:45:00,2.30671,2.30794,2.30651,2.30721,542300000.0
2005-06-15 01:00:00,2.30764,2.30812,2.3067,2.3073,541599999.0
2005-06-15 01:15:00,2.30741,2.30788,2.30635,2.30731,616800000.0
2005-06-15 01:30:00,2.30711,2.30768,2.30577,2.30725,606500000.0
2005-06-15 01:45:00,2.30728,2.3076,2.30629,2.30675,575400000.0
2005-06-15 02:00:00,2.3069,2.3072,2.30527,2.30623,545000000.0
2005-06-15 02:15:00,2.30603,2.30677,2.30535,2.30566,596500001.0
2005-06-15 02:30:00,2.30595,2.30654,2.30509,2.30571,498200000.0
2005-06-15 02:45:00,2.3051,2.30632,2.30472,2.30579,549200000.0
2005-06-15 03:00:00,2.30608,2.30634,2.30501,2.30548,593300000.0
2005-06-15 03:15:00,2.30556,2.30586,2.3049,2.30555,560000000.0
2005-06-15 03:30:00,2.30576,2.30593,2.30394,2.30504,627499999.0
2005-06-15 03:45:00,2.30487,2.30579,2.30422,2.30519,517700000.0
2005-06-15 04:00:00,2.30514,2.30548,2.30385,2.30408,459300000.0
2005-06-15 04:15:00,2.30369,2.30553,2.30364,2.30475,671799999.0
2005-06-15 04:30:00,2.30542,2.30617,2.30449,2.30529,588800000.0
2005-06-15 04:45:00,2.30568,2.30637,2.30498,2.3055,584900000.0
2005-06-15 05:00:00,2.30549,2.30569,2.30408,2.30469,551800000.0
2005-06-15 05:15:00,2.30436,2.30565,2.30414,2.30449,563700000.0
2005-06-15 05:30:00,2.3047,2.30552,2.30441,2.30496,608399998.0
2005-06-15 05:45:00,2.30488,2.30574,2.30396,2.3053,547600001.0
2005-06-15 06:00:00,2.30501,2.30558,2.3042,2.30537,538300000.0
2005-06-15 06:15:00,2.30526,2.30647,2.30484,2.30562,509699999.0
2005-06-15 06:30:00,2.30531,2.30631,2.30469,2.30597,605399999.0
2005-06-15 06:45:00,2.30587,2.30637,2.30533,2.30636,595499999.0
2005-06-15 07:00:00,2.30566,2.30731,2.30554,2.30692,466000000.0
2005-06-15 07:15:00,2.30682,2.30702,2.30534,2.30599,594899999.0
2005-06-15 07:30:00,2.30586,2.30804,2.3054,2.30768,526399999.0
2005-06-15 07:45:00,2.30769,2.30833,2.30702,2.30753,546000000.0
2005-06-15 08:00:00,2.30768,2.30827,2.30685,2.30792,577700000.0
2005-06-15 08:15:00,2.3078,2.30946,2.30734,2.30914,600599999.0
2005-06-15 08:30:00,2.30913,2.30949,2.30776,2.30854,588199999.0
2005-06-15 08:45:00,2.30849,2.3089,2.30642,2.3065,550499999.0
2005-06-15 09:00:00,2.30638,2.30703,2.30548,2.30691,572700000.0
2005-06-15 09:15:00,2.30644,2.30773,2.30621,2.30749,531400000.0
2005-06-15 09:30:00,2.307,2.30774,2.30645,2.30727,541300000.0
2005-06-15 09:45:00,2.30712,2.30791,2.30563,2.30569,629699999.0
2005-06-15 10:00:00,2.30585,2.30612,2.30459,2.30498,629100000.0
2005-06-15 10:15:00,2.30537,2.30762,2.30508,2.30755,521700000.0
2005-06-15 10:30:00,2.3077,2.30773,2.30513,2.307,544500001.0
2005-06-15 10:45:00,2.30725,2.30877,2.30648,2.30814,561100000.0
2005-06-15 11:00:00,2.308,2.30879,2.307,2.30845,584000000.0
2005-06-15 11:15:00,2.30872,2.30906,2.30768,2.30855,627300000.0
2005-06-15 11:30:00,2.30864,2.30878,2.30688,2.30705,581100001.0
2005-06-15 11:45:00,2.3077,2.30862,2.30688,2.30745,534000000.0
2005-06-15 12:00:00,2.30784,2.30908,2.3073,2.30896,527500001.0
2005-06-15 12:15:00,2.30879,2.30935,2.30819,2.30902,541000000.0
2005-06-15 12:30:00,2.30881,2.31082,2.30865,2.31023,496800001.0
2005-06-15 12:45:00,2.31075,2.3111,2.30953,2.31046,617600000.0
2005-06-15 13:00:00,2.31014,2.3107,2.30945,2.30974,567400000.0
2005-06-15 13:15:00,2.30985,2.31012,2.30827,2.30876,522200000.0
2005-06-15 13:30:00,2.30883,2.30969,2.30786,2.30927,637499999.0
2005-06-15 13:45:00,2.30934,2.30972,2.30763,2.30846,580999999.0
2005-06-15 14:00:00,2.30831,2.30915,2.30698,2.30774,564500000.0
2005-06-15 14:15:00,2.30742,2.31087,2.3071,2.31007,651300000.0
2005-06-15 14:30:00,2.31021,2.31271,2.30944,2.31035,561500000.0
2005-06-15 14:45:00,2.3101,2.31165,2.3097,2.31022,510900000.0
2005-06-15 15:00:00,2.31067,2.31209,2.30933,2.31158,529499998.0
2005-06-15 15:15:00,2.3115,2.31304,2.31018,2.31044,542599999.0
2005-06-15 15:30:00,2.31023,2.31087,2.3064,2.30863,615800000.0
2005-06-15 15:45:00,2.30835,2.31018,2.30752,2.30961,633099999.0
2005-06-15 16:00:00,2.3096,2.31127,2.30922,2.30985,620900000.0
2005-06-15 16:15:00,2.31018,2.31211,2.30986,2.31092,506800000.0
2005-06-15 16:30:00,2.31122,2.31202,2.3102,2.31176,530400000.0
2005-06-15 16:45:00,2.31145,2.31329,2.31139,2.31194,594400000.0
2005-06-15 17:00:00,2.31202,2.31359,2.31153,2.31227,571300000.0
2005-06-15 17:15:00,2.31258,2.3138,2.31202,2.3131,584600000.0
2005-06-15 17:30:00,2.31297,2.31485,2.31268,2.31438,592700000.0
2005-06-15 17:45:00,2.31408,2.31553,2.31381,2.31504,569799998.0
2005-06-15 18:00:00,2.31503,2.31533,2.31362,2.3143,4239400002.0
2005-06-15 18:15:00,2.3143,2.31502,2.31299,2.31451,4034200000.0
2005-06-15 18:30:00,2.31468,2.31663,2.3143,2.3144,2575000005.0
2005-06-15 18:45:00,2.31525,2.31856,2.31525,2.31758,1712000000.0
2005-06-15 19:00:00,2.31757,2.31835,2.31628,2.31803,1671300002.0
2005-06-15 19:15:00,2.3178,2.31822,2.31634,2.31723,1480800000.0
2005-06-15 19:30:00,2.31705,2.31808,2.31656,2.31734,1425599998.0
2005-06-15 19:45:00,2.31723,2.31788,2.31517,2.31562,1227299998.0
2005-06-15 20:00:00,2.31556,2.31673,2.3138,2.31444,1061800000.0
2005-06-15 20:15:00,2.31418,2.31629,2.31407,2.31555,2141099999.0
2005-06-15 20:30:00,2.31564,2.31605,2.31365,2.31448,2303200001.0
2005-06-15 20:45:00,2.31474,2.31593,2.31409,2.3153,2376599999.0
2005-06-15 21:00:00,2.31539,2.31589,2.31412,2.31487,1558000002.0
2005-06-15 21:15:00,2.31496,2.31577,2.31436,2.31572,1727100001.0
2005-06-15 21:30:00,2.31564,2.31568,2.31375,2.31518,1081700000.0
2005-06-15 21:45:00,2.31514,2.31557,2.31383,2.31515,1047900001.0
2005-06-15 22:00:00,2.31522,2.31574,2.31443,2.31479,737400000.0
2005-06-15 22:15:00,2.31483,2.31601,2.31405,2.3155,934799999.0
2005-06-15 22:30:00,2.31482,2.31599,2.31412,2.31516,770300000.0
2005-06-15 22:45:00,2.31545,2.31626,2.31422,2.31519,783100000.0
2005-06-15 23:00:00,2.31538,2.31582,2.31427,2.31452,590900000.0
2005-06-15 23:15:00,2.31467,2.31477,2.31357,2.31358,585599998.0
2005-06-15 23:30:00,2.31404,2.31473,2.31322,2.31361,582400000.0
2005-06-15 23:45:00,2.31353,2.31527,2.31349,2.31461,518100000.0
2005-06-16 00:00:00,2.31446,2.31492,2.31376,2.31443,534199999.0
2005-06-16 00:15:00,2.3136,2.31498,2.31357,2.3149,620700000.0
2005-06-16 00:30:00,2.31457,2.31535,2.31411,2.31445,519200000.0
2005-06-16 00:45:00,2.31459,2.31543,2.31392,2.31482,591099998.0
2005-06-16 01:00:00,2.31508,2.31575,2.31442,2.31468,549000000.0
2005-06-16 01:15:00,2.31504,2.31566,2.31446,2.31534,530300000.0
2005-06-16 01:30:00,2.31522,2.31569,2.31386,2.3142,563200000.0
2005-06-16 01:45:00,2.31401,2.31512,2.3135,2.31468,570900000.0
2005-06-16 02:00:00,2.31534,2.31534,2.31347,2.31365,538200001.0
2005-06-16 02:15:00,2.31383,2.31435,2.31263,2.31265,605100000.0
2005-06-16 02:30:00,2.31335,2.31385,2.31283,2.31335,602800001.0
2005-06-16 02:45:00,2.31362,2.31491,2.31306,2.31429,574500000.0
2005-06-16 03:00:00,2.31462,2.31536,2.3136,2.31495,551900001.0
2005-06-16 03:15:00,2.31483,2.31591,2.31399,2.31591,579800000.0
2005-06-16 03:30:00,2.31558,2.31592,2.31443,2.31515,591499999.0
2005-06-16 03:45:00,2.31536,2.31614,2.31462,2.31563,621900000.0
2005-06-16 04:00:00,2.3159,2.31707,2.31517,2.31707,644600001.0
2005-06-16 04:15:00,2.31646,2.31697,2.31571,2.31601,576100000.0
2005-06-16 04:30:00,2.31603,2.31666,2.31505,2.31562,617100001.0
2005-06-16 04:45:00,2.31589,2.31708,2.31495,2.31694,576300000.0
2005-06-16 05:00:00,2.31714,2.31714,2.31588,2.31623,582999998.0
2005-06-16 05:15:00,2.3164,2.31723,2.31576,2.31642,569700000.0
2005-06-16 05:30:00,2.3169,2.31741,2.31586,2.3163,547200000.0
2005-06-16 05:45:00,2.31641,2.31894,2.31619,2.31805,557099999.0
2005-06-16 06:00:00,2.31789,2.31843,2.3155,2.31628,604300000.0
2005-06-16 06:15:00,2.31613,2.31671,2.315,2.31527,497900000.0
2005-06-16 06:30:00,2.31575,2.31625,2.31488,2.31583,528800000.0
2005-06-16 06:45:00,2.3157,2.31678,2.31515,2.31622,586200000.0
2005-06-16 07:00:00,2.31629,2.31664,2.31529,2.31595,600600000.0
2005-06-16 07:15:00,2.31601,2.31685,2.31566,2.31679,624200001.0
2005-06-16 07:30:00,2.31674,2.3172,2.31581,2.31648,557100000.0
2005-06-16 07:45:00,2.31632,2.31687,2.31575,2.31658,501000001.0
2005-06-16 08:00:00,2.31621,2.31787,2.31605,2.31715,592500000.0
2005-06-16 08:15:00,2.31713,2.31834,2.31675,2.31789,592400000.0
2005-06-16 08:30:00,2.31773,2.3185,2.31726,2.31833,628400000.0
2005-06-16 08:45:00,2.31799,2.31841,2.31692,2.31759,555700000.0
2005-06-16 09:00:00,2.31767,2.31776,2.31536,2.31644,550499999.0
2005-06-16 09:15:00,2.31639,2.31705,2.3151,2.31671,607000000.0
2005-06-16 09:30:00,2.31638,2.3166,2.31448,2.31563,577300000.0
2005-06-16 09:45:00,2.31584,2.31643,2.31462,2.31534,524599999.0
2005-06-16 10:00:00,2.31503,2.31607,2.31391,2.31455,540700000.0
2005-06-16 10:15:00,2.31464,2.31504,2.31285,2.31346,578600000.0
2005-06-16 10:30:00,2.31352,2.31397,2.3123,2.3135,526500000.0
2005-06-16 10:45:00,2.31338,2.314,2.31196,2.31221,646300000.0
2005-06-16 11:00:00,2.31201,2.31286,2.31163,2.31238,536300000.0
2005-06-16 11:15:00,2.31234,2.31332,2.31219,2.31315,648800001.0
2005-06-16 11:30:00,2.31314,2.31417,2.31245,2.31348,592200000.0
2005-06-16 11:45:00,2.31349,2.3138,2.3123,2.31278,535500000.0
2005-06-16 12:00:00,2.31275,2.31362,2.31219,2.31309,568600001.0
2005-06-16 12:15:00,2.31304,2.31404,2.31226,2.31278,612900001.0
2005-06-16 12:30:00,2.31278,2.31351,2.31209,2.3131,585900000.0
2005-06-16 12:45:00,2.31308,2.31462,2.31254,2.31446,564000000.0
2005-06-16 13:00:00,2.31429,2.31439,2.31284,2.31351,607699998.0
2005-06-16 13:15:00,2.31341,2.31435,2.31325,2.31381,586500000.0
2005-06-16 13:30:00,2.31362,2.31627,2.31341,2.31547,619799998.0
2005-06-16 13:45:00,2.31565,2.31601,2.31333,2.31489,626099999.0
2005-06-16 14:00:00,2.3142,2.31594,2.31349,2.31594,609399999.0
2005-06-16 14:15:00,2.3156,2.31793,2.3155,2.31733,534599999.0
2005-06-16 14:30:00,2.31725,2.31808,2.31609,2.31762,582900000.0
2005-06-16 14:45:00,2.3177,2.31784,2.31572,2.31628,570700000.0
2005-06-16 15:00:00,2.31616,2.31769,2.31594,2.31652,571500000.0
2005-06-16 15:15:00,2.31722,2.31762,2.31387,2.3158,549899999.0
2005-06-16 15:30:00,2.31583,2.31977,2.31583,2.31958,488200000.0
2005-06-16 15:45:00,2.31982,2.32111,2.31832,2.31892,517700000.0
2005-06-16 16:00:00,2.31855,2.32075,2.31836,2.32069,567100000.0
2005-06-16 16:15:00,2.32105,2.32147,2.32001,2.32057,487800000.0
2005-06-16 16:30:00,2.32063,2.32127,2.31869,2.31918,634700000.0
2005-06-16 16:45:00,2.31905,2.31979,2.31811,2.31892,589700000.0
2005-06-16 17:00:00,2.31937,2.3211,2.31896,2.32063,577100000.0
2005-06-16 17:15:00,2.32062,2.32099,2.31882,2.31882,561600000.0
2005-06-16 17:30:00,2.3187,2.31962,2.31774,2.31831,595100000.0
2005-06-16 17:45:00,2.31823,2.31987,2.31787,2.31945,649100000.0
2005-06-16 18:00:00,2.3202,2.32042,2.31809,2.31931,4301900001.0
2005-06-16 18:15:00,2.31951,2.32171,2.31893,2.3194,4051399997.0
2005-06-16 18:30:00,2.31944,2.3222,2.31909,2.32055,2427300003.0
2005-06-16 18:45:00,2.32063,2.3219,2.31964,2.32111,1605500002.0
2005-06-16 19:00:00,2.32112,2.32191,2.32009,2.32143,1571700000.0
2005-06-16 19:15:00,2.32174,2.32205,2.32026,2.32102,1595800000.0
2005-06-16 19:30:00,2.32077,2.32152,2.31904,2.3199,1322099999.0
2005-06-16 19:45:00,2.31967,2.31992,2.31875,2.31954,1101999999.0
2005-06-16 20:00:00,2.31936,2.32109,2.31876,2.32024,1027200002.0
2005-06-16 20:15:00,2.32002,2.32162,2.3198,2.321,1998499999.0
2005-06-16 20:30:00,2.32091,2.32165,2.31834,2.31885,2342200005.0
2005-06-16 20:45:00,2.31941,2.32006,2.31452,2.31634,2483800000.0
2005-06-16 21:00:00,2.31694,2.31752,2.31572,2.31693,1650700004.0
2005-06-16 21:15:00,2.31686,2.31821,2.31659,2.31745,1969000000.0
2005-06-16 21:30:00,2.31707,2.31817,2.31601,2.31762,1067400000.0
2005-06-16 21:45:00,2.31781,2.31883,2.31599,2.31871,1009200000.0
2005-06-16 22:00:00,2.31872,2.31927,2.31631,2.31761,757200000.0
2005-06-16 22:15:00,2.31804,2.31845,2.31713,2.31825,942600001.0
2005-06-16 22:30:00,2.31773,2.3189,2.31644,2.31742,891200000.0
2005-06-16 22:45:00,2.31736,2.31826,2.3166,2.31784,760300000.0
2005-06-16 23:00:00,2.31764,2.3181,2.31633,2.31729,470900000.0
2005-06-16 23:15:00,2.31723,2.31804,2.31658,2.31699,584400000.0
2005-06-16 23:30:00,2.31707,2.31797,2.3166,2.3175,609000000.0
2005-06-16 23:45:00,2.31843,2.31907,2.31687,2.31881,595100001.0
2005-06-17 00:00:00,2.31833,2.31983,2.31795,2.31886,562200001.0
2005-06-17 00:15:00,2.31889,2.32013,2.31844,2.31907,637499999.0
2005-06-17 00:30:00,2.31892,2.31953,2.31755,2.31808,538800000.0
2005-06-17 00:45:00,2.31833,2.31926,2.3175,2.31789,532500000.0
2005-06-17 01:00:00,2.31831,2.31914,2.31794,2.31856,524900000.0
2005-06-17 01:15:00,2.31882,2.31923,2.31781,2.31847,527200000.0
2005-06-17 01:30:00,2.31816,2.31921,2.31765,2.31826,594500001.0
2005-06-17 01:45:00,2.31829,2.31844,2.31478,2.31482,485600000.0
2005-06-17 02:00:00,2.31485,2.31707,2.3142,2.31657,548100000.0
2005-06-17 02:15:00,2.31707,2.31707,2.31535,2.31577,512800000.0
2005-06-17 02:30:00,2.31635,2.31727,2.31577,2.31683,616799998.0
2005-06-17 02:45:00,2.31667,2.31836,2.31583,2.31687,569000000.0
2005-06-17 03:00:00,2.31643,2.31801,2.31633,2.3172,506200000.0
2005-06-17 03:15:00,2.31732,2.31915,2.31687,2.31915,434000000.0
2005-06-17 03:30:00,2.31887,2.3195,2.31717,2.31753,614500000.0
2005-06-17 03:45:00,2.3177,2.31792,2.3155,2.31589,529999998.0
2005-06-17 04:00:00,2.31605,2.31693,2.31533,2.31616,557100000.0
2005-06-17 04:15:00,2.3165,2.31763,2.3154,2.3168,595900000.0
2005-06-17 04:30:00,2.31685,2.31796,2.31662,2.31709,557900000.0
2005-06-17 04:45:00,2.31736,2.31798,2.31647,2.31776,539300000.0
2005-06-17 05:00:00,2.31794,2.31837,2.31725,2.31791,574900000.0
2005-06-17 05:15:00,2.31804,2.31846,2.31736,2.31779,575900000.0
2005-06-17 05:30:00,2.31812,2.31842,2.31725,2.31777,612500000.0
2005-06-17 05:45:00,2.31787,2.31826,2.31703,2.31776,507999999.0
2005-06-17 06:00:00,2.31791,2.31861,2.31733,2.31776,511199999.0
2005-06-17 06:15:00,2.31761,2.3183,2.31665,2.31782,486400000.0
2005-06-17 06:30:00,2.31781,2.31814,2.31656,2.31712,548000001.0
2005-06-17 06:45:00,2.31744,2.31764,2.31626,2.31726,515200000.0
2005-06-17 07:00:00,2.31704,2.31753,2.31611,2.3168,554800002.0
2005-06-17 07:15:00,2.31714,2.31714,2.31547,2.31599,617200000.0
2005-06-17 07:30:00,2.31625,2.31707,2.31529,2.3159,558300000.0
2005-06-17 07:45:00,2.31606,2.31731,2.3153,2.31663,545200000.0
2005-06-17 08:00:00,2.3171,2.3171,2.31498,2.31591,601899999.0
2005-06-17 08:15:00,2.31572,2.3171,2.3151,2.31679,568500001.0
2005-06-17 08:30:00,2.31662,2.31695,2.3142,2.31553,586899999.0
2005-06-17 08:45:00,2.31545,2.31668,2.31459,2.31595,553600000.0
2005-06-17 09:00:00,2.31605,2.31621,2.31337,2.31391,483000000.0
2005-06-17 09:15:00,2.3143,2.31452,2.31308,2.31366,551099998.0
2005-06-17 09:30:00,2.3142,2.31647,2.31392,2.31538,634700000.0
2005-06-17 09:45:00,2.3155,2.31688,2.31547,2.31594,573699999.0
2005-06-17 10:00:00,2.31625,2.3177,2.31566,2.31718,554799999.0
2005-06-17 10:15:00,2.31705,2.31862,2.31681,2.31819,573700001.0
2005-06-17 10:30:00,2.31734,2.31849,2.31691,2.3172,478600000.0
2005-06-17 10:45:00,2.31703,2.31759,2.31536,2.31687,599499999.0
2005-06-17 11:00:00,2.3173,2.31901,2.31646,2.31872,554200000.0
2005-06-17 11:15:00,2.3183,2.32003,2.31748,2.31841,591400000.0
2005-06-17 11:30:00,2.3182,2.32049,2.31814,2.3201,529100000.0
2005-06-17 11:45:00,2.31988,2.3207,2.31926,2.31969,505600001.0
2005-06-17 12:00:00,2.31944,2.3198,2.31603,2.31759,609000000.0
2005-06-17 12:15:00,2.31785,2.31838,2.31604,2.31659,589300000.0
2005-06-17 12:30:00,2.31689,2.31845,2.31553,2.31553,598800000.0
2005-06-17 12:45:00,2.31582,2.31628,2.314,2.31548,615699997.0
2005-06-17 13:00:00,2.31488,2.31609,2.31321,2.31406,563000000.0
2005-06-17 13:15:00,2.31404,2.31472,2.31303,2.31339,595499999.0
2005-06-17 13:30:00,2.31324,2.31617,2.31304,2.31487,580399999.0
2005-06-17 13:45:00,2.31452,2.31517,2.31386,2.31411,523900000.0
2005-06-17 14:00:00,2.31413,2.31446,2.31111,2.31145,473499999.0
2005-06-17 14:15:00,2.31174,2.31228,2.31096,2.31169,587600000.0
2005-06-17 14:30:00,2.31205,2.31472,2.31127,2.31276,598900000.0
2005-06-17 14:45:00,2.31269,2.31377,2.31133,2.31306,630000000.0
2005-06-17 15:00:00,2.31288,2.31443,2.31253,2.31342,503700000.0
2005-06-17 15:15:00,2.31387,2.3139,2.31139,2.31178,506700000.0
2005-06-17 15:30:00,2.3118,2.31212,2.31015,2.31017,550800000.0
2005-06-17 15:45:00,2.31043,2.31204,2.3098,2.31145,576099999.0
2005-06-17 16:00:00,2.31194,2.31205,2.30911,2.31025,642500001.0
2005-06-17 16:15:00,2.31021,2.31146,2.30826,2.309,581900001.0
2005-06-17 16:30:00,2.30875,2.30957,2.30425,2.30455,553400000.0
2005-06-17 16:45:00,2.3047,2.30532,2.30223,2.30242,558799999.0
2005-06-17 17:00:00,2.30266,2.3061,2.30256,2.3035,558800000.0
2005-06-17 17:15:00,2.30399,2.30573,2.30329,2.3051,573099999.0
2005-06-17 17:30:00,2.30519,2.30603,2.30419,2.30517,580600000.0
2005-06-17 17:45:00,2.30502,2.30672,2.30403,2.30621,585100001.0
2005-06-17 18:00:00,2.30646,2.30711,2.30478,2.3064,4543000000.0
2005-06-17 18:15:00,2.30655,2.30671,2.30453,2.30519,3907399997.0
2005-06-17 18:30:00,2.30527,2.30693,2.30493,2.30564,2608199996.0
2005-06-17 18:45:00,2.30542,2.30647,2.30446,2.30507,1681099998.0
2005-06-17 19:00:00,2.30602,2.30706,2.30533,2.30666,1582100000.0
2005-06-17 19:15:00,2.3066,2.307,2.30564,2.3064,1463600001.0
2005-06-17 19:30:00,2.30675,2.30731,2.30567,2.30632,1360600000.0
2005-06-17 19:45:00,2.30662,2.3069,2.30554,2.3064,1071499999.0
2005-06-17 20:00:00,2.30656,2.30705,2.30003,2.30118,1062499998.0
2005-06-17 20:15:00,2.30157,2.3029,2.30072,2.3017,2092499999.0
2005-06-17 20:30:00,2.30201,2.30269,2.30074,2.30224,2208100000.0
2005-06-17 20:45:00,2.3021,2.30261,2.29963,2.30075,2439899999.0
2005-06-17 21:00:00,2.30087,2.30134,2.29938,2.3008,1535999999.0
2005-06-17 21:15:00,2.30079,2.30175,2.30018,2.30133,1781700000.0
2005-06-17 21:30:00,2.30182,2.30184,2.2997,2.30098,992800000.0
2005-06-17 21:45:00,2.30091,2.30107,2.29881,2.2998,1008199999.0
2005-06-17 22:00:00,2.30007,2.30058,2.29852,2.2992,717700001.0
2005-06-17 22:15:00,2.29889,2.30093,2.29868,2.30072,1063700001.0
2005-06-17 22:30:00,2.30012,2.3012,2.29927,2.29998,734100001.0
2005-06-17 22:45:00,2.30005,2.3023,2.29952,2.30168,845000000.0
2005-06-19 23:00:00,2.30274,2.30701,2.30274,2.3068,772500001.0
2005-06-19 23:15:00,2.30652,2.30724,2.30619,2.30665,864700000.0
2005-06-19 23:30:00,2.3066,2.30732,2.30589,2.3069,821700000.0
2005-06-19 23:45:00,2.30714,2.30903,2.30676,2.30833,871600000.0
2005-06-20 00:00:00,2.30846,2.30863,2.30636,2.30695,748200000.0
2005-06-20 00:15:00,2.3068,2.30916,2.30665,2.3085,827800000.0
2005-06-20 00:30:00,2.3081,2.30854,2.30645,2.30779,871500000.0
2005-06-20 00:45:00,2.30754,2.30844,2.30677,2.30703,803500001.0
2005-06-20 01:00:00,2.30722,2.30828,2.3066,2.30784,932400000.0
2005-06-20 01:15:00,2.3081,2.30902,2.30689,2.30745,974199999.0
2005-06-20 01:30:00,2.30733,2.30775,2.30561,2.30716,969399999.0
2005-06-20 01:45:00,2.30726,2.30797,2.30624,2.30672,785100000.0
2005-06-20 02:00:00,2.30723,2.30837,2.30661,2.30761,580900001.0
2005-06-20 02:15:00,2.30758,2.30792,2.30669,2.3073,580900000.0
2005-06-20 02:30:00,2.30705,2.30761,2.30596,2.3069,593800000.0
2005-06-20 02:45:00,2.30697,2.30738,2.30586,2.30692,543900000.0
2005-06-20 03:00:00,2.30686,2.30862,2.30617,2.30727,623000001.0
2005-06-20 03:15:00,2.3071,2.30753,2.30483,2.30602,626199999.0
2005-06-20 03:30:00,2.30539,2.30664,2.30419,2.30493,568000000.0
2005-06-20 03:45:00,2.30465,2.30571,2.30432,2.30516,585700000.0
2005-06-20 04:00:00,2.30555,2.30596,2.3044,2.30561,502300000.0
2005-06-20 04:15:00,2.30552,2.30661,2.30521,2.30591,623200001.0
2005-06-20 04:30:00,2.30653,2.30743,2.3056,2.30607,560700000.0
2005-06-20 04:45:00,2.30602,2.30629,2.30409,2.3051,555500001.0
2005-06-20 05:00:00,2.30499,2.30573,2.30404,2.30445,520100000.0
2005-06-20 05:15:00,2.30495,2.30646,2.30448,2.30617,509900001.0
2005-06-20 05:30:00,2.30645,2.30715,2.30472,2.30537,577400001.0
2005-06-20 05:45:00,2.3056,2.30583,2.30449,2.30557,516800000.0
2005-06-20 06:00:00,2.30535,2.30642,2.30487,2.3059,532400000.0
2005-06-20 06:15:00,2.30581,2.30679,2.30482,2.30646,527099999.0
2005-06-20 06:30:00,2.30583,2.30686,2.30553,2.30652,540900000.0
2005-06-20 06:45:00,2.30645,2.30734,2.30589,2.30629,510400000.0
2005-06-20 07:00:00,2.30651,2.30762,2.30587,2.30727,555899999.0
2005-06-20 07:15:00,2.30741,2.3079,2.30677,2.30725,536100000.0
2005-06-20 07:30:00,2.30708,2.30833,2.30681,2.30783,611500001.0
2005-06-20 07:45:00,2.30782,2.30874,2.30748,2.3078,608300000.0
2005-06-20 08:00:00,2.30776,2.3095,2.30737,2.30831,585700000.0
2005-06-20 08:15:00,2.30842,2.30883,2.30713,2.30871,538200000.0
2005-06-20 08:30:00,2.30866,2.3089,2.30596,2.30659,518200000.0
2005-06-20 08:45:00,2.30665,2.30769,2.30505,2.30546,576600001.0
2005-06-20 09:00:00,2.30548,2.30742,2.30548,2.30711,467200000.0
2005-06-20 09:15:00,2.30722,2.30734,2.30286,2.30377,633700000.0
2005-06-20 09:30:00,2.30372,2.30497,2.30323,2.30436,566499999.0
2005-06-20 09:45:00,2.3046,2.30503,2.3032,2.30341,626899999.0
2005-06-20 10:00:00,2.30359,2.30798,2.30353,2.30726,614400000.0
2005-06-20 10:15:00,2.30747,2.30901,2.30667,2.3082,573300000.0
2005-06-20 10:30:00,2.30846,2.30948,2.30809,2.30845,574000000.0
2005-06-20 10:45:00,2.30844,2.30866,2.30705,2.308,564999998.0
2005-06-20 11:00:00,2.30778,2.30856,2.30698,2.30831,562300000.0
2005-06-20 11:15:00,2.30793,2.3086,2.30753,2.3082,630999999.0
2005-06-20 11:30:00,2.30814,2.30882,2.3076,2.30827,547700000.0
2005-06-20 11:45:00,2.30831,2.30925,2.3074,2.30891,540800000.0
2005-06-20 12:00:00,2.30937,2.31001,2.30791,2.30836,483199998.0
2005-06-20 12:15:00,2.3085,2.30919,2.30769,2.30831,583799999.0
2005-06-20 12:30:00,2.30837,2.30922,2.30757,2.30867,523300000.0
2005-06-20 12:45:00,2.30832,2.3095,2.30791,2.30906,564600000.0
2005-06-20 13:00:00,2.30894,2.30981,2.30827,2.30943,592900000.0
2005-06-20 13:15:00,2.30956,2.31011,2.3076,2.30833,529700000.0
2005-06-20 13:30:00,2.30782,2.3086,2.30729,2.30771,637700000.0
2005-06-20 13:45:00,2.30768,2.30896,2.3064,2.30815,520100000.0
2005-06-20 14:00:00,2.3082,2.31034,2.30796,2.31034,556500000.0
2005-06-20 14:15:00,2.31002,2.31023,2.30766,2.30929,511300001.0
2005-06-20 14:30:00,2.30932,2.31148,2.30878,2.31105,667499999.0
2005-06-20 14:45:00,2.31135,2.31269,2.31111,2.31254,552500000.0
2005-06-20 15:00:00,2.31273,2.31526,2.31269,2.31435,512499999.0
2005-06-20 15:15:00,2.31417,2.31477,2.31223,2.31264,553300001.0
2005-06-20 15:30:00,2.3128,2.31493,2.31232,2.31482,615800001.0
2005-06-20 15:45:00,2.31478,2.31663,2.31435,2.31531,597800001.0
2005-06-20 16:00:00,2.31519,2.31753,2.31475,2.31724,559800000.0
2005-06-20 16:15:00,2.31741,2.31818,2.31634,2.31684,573500000.0
2005-06-20 16:30:00,2.317,2.31892,2.31685,2.31799,554400000.0
2005-06-20 16:45:00,2.31787,2.32088,2.31752,2.32072,539800000.0
2005-06-20 17:00:00,2.32084,2.32128,2.31915,2.32014,678700001.0
2005-06-20 17:15:00,2.31966,2.32121,2.31932,2.31982,532800000.0
2005-06-20 17:30:00,2.32039,2.3217,2.31924,2.31924,578800000.0
2005-06-20 17:45:00,2.31947,2.32042,2.3184,2.31868,554100000.0
2005-06-20 18:00:00,2.31893,2.32019,2.31775,2.31801,4493399996.0
2005-06-20 18:15:00,2.31767,2.31872,2.31716,2.31768,4150499998.0
2005-06-20 18:30:00,2.31802,2.31874,2.31721,2.31804,2524799999.0
2005-06-20 18:45:00,2.31831,2.3188,2.31693,2.31734,1677099998.0
2005-06-20 19:00:00,2.3174,2.31828,2.31682,2.318,1652100002.0
2005-06-20 19:15:00,2.31795,2.31882,2.31724,2.31728,1522999998.0
2005-06-20 19:30:00,2.31763,2.31839,2.31708,2.31763,1435300000.0
2005-06-20 19:45:00,2.31757,2.31852,2.31633,2.31766,1034500001.0
2005-06-20 20:00:00,2.318,2.31929,2.31738,2.31805,951300002.0
2005-06-20 20:15:00,2.31856,2.31944,2.31706,2.31798,2002299999.0
2005-06-20 20:30:00,2.31812,2.3186,2.31636,2.31713,2290499999.0
2005-06-20 20:45:00,2.31726,2.31783,2.31619,2.3174,2369799998.0
2005-06-20 21:00:00,2.3175,2.31808,2.31653,2.31765,1606000001.0
2005-06-20 21:15:00,2.31732,2.31775,2.31617,2.31716,1805700000.0
2005-06-20 21:30:00,2.31744,2.31803,2.31637,2.31745,918999999.0
2005-06-20 21:45:00,2.31733,2.31782,2.31645,2.31745,1051599998.0
2005-06-20 22:00:00,2.31741,2.31887,2.31682,2.3185,741799999.0
2005-06-20 22:15:00,2.31842,2.31974,2.31789,2.31947,920600000.0
2005-06-20 22:30:00,2.31927,2.31975,2.31833,2.31895,858300000.0
2005-06-20 22:45:00,2.31912,2.31976,2.31679,2.31758,835700001.0
2005-06-20 23:00:00,2.31748,2.3188,2.31665,2.31856,508700000.0
2005-06-20 23:15:00,2.31892,2.31951,2.31745,2.31852,511800000.0
2005-06-20 23:30:00,2.3176,2.31878,2.3174,2.31812,689800000.0
2005-06-20 23:45:00,2.31801,2.31913,2.31783,2.31859,575300000.0
2005-06-21 00:00:00,2.3187,2.31917,2.31797,2.31833,589500000.0
2005-06-21 00:15:00,2.31843,2.31915,2.3161,2.31732,619999999.0
2005-06-21 00:30:00,2.31677,2.31757,2.31642,2.31681,572700000.0
2005-06-21 00:45:00,2.31651,2.31722,2.3154,2.31553,493100001.0
2005-06-21 01:00:00,2.3156,2.31664,2.31512,2.31576,531900000.0
2005-06-21 01:15:00,2.31553,2.31649,2.31494,2.31578,607800000.0
2005-06-21 01:30:00,2.31573,2.31723,2.31523,2.31585,643500001.0
2005-06-21 01:45:00,2.31585,2.31649,2.31465,2.31523,527500000.0
2005-06-21 02:00:00,2.31581,2.31627,2.31387,2.31417,558000000.0
2005-06-21 02:15:00,2.31431,2.31513,2.31275,2.31485,553800000.0
2005-06-21 02:30:00,2.3149,2.31575,2.31409,2.31524,607799998.0
2005-06-21 02:45:00,2.31505,2.31548,2.31366,2.31427,570599999.0
2005-06-21 03:00:00,2.31411,2.31659,2.31399,2.31658,544500000.0
2005-06-21 03:15:00,2.31639,2.31662,2.31556,2.31614,542900001.0
2005-06-21 03:30:00,2.3159,2.3166,2.31514,2.31514,605099998.0
2005-06-21 03:45:00,2.31498,2.31698,2.31498,2.31633,567500000.0
2005-06-21 04:00:00,2.31668,2.31731,2.31568,2.31687,551000000.0
2005-06-21 04:15:00,2.3165,2.31693,2.31548,2.31626,645700000.0
2005-06-21 04:30:00,2.31621,2.31697,2.31561,2.31633,607299999.0
2005-06-21 04:45:00,2.31623,2.31667,2.31509,2.31581,537800000.0
2005-06-21 05:00:00,2.31558,2.31618,2.31506,2.31585,699099999.0
2005-06-21 05:15:00,2.31585,2.31654,2.31527,2.31568,572599998.0
2005-06-21 05:30:00,2.31588,2.31652,2.31508,2.31584,592400000.0
2005-06-21 05:45:00,2.31579,2.31754,2.3154,2.31656,552999999.0
2005-06-21 06:00:00,2.31747,2.31764,2.31611,2.31698,557300000.0
2005-06-21 06:15:00,2.31683,2.31713,2.31605,2.31652,515500000.0
2005-06-21 06:30:00,2.31664,2.31792,2.31622,2.31702,606399999.0
2005-06-21 06:45:00,2.31715,2.31768,2.31621,2.31735,529500000.0
2005-06-21 07:00:00,2.31696,2.31857,2.31665,2.31786,536600000.0
2005-06-21 07:15:00,2.31798,2.31843,2.31736,2.31842,551500000.0
2005-06-21 07:30:00,2.31807,2.31845,2.31665,2.31822,515600000.0
2005-06-21 07:45:00,2.31778,2.31855,2.3173,2.31799,612499998.0
2005-06-21 08:00:00,2.31875,2.31875,2.31675,2.31771,614400002.0
2005-06-21 08:15:00,2.31807,2.31823,2.31667,2.31706,538100000.0
2005-06-21 08:30:00,2.3169,2.31748,2.31622,2.3167,524200000.0
2005-06-21 08:45:00,2.31696,2.31741,2.31623,2.3168,528200000.0
2005-06-21 09:00:00,2.31627,2.31675,2.31498,2.31616,575000000.0
2005-06-21 09:15:00,2.31616,2.31616,2.31403,2.31567,608499999.0
2005-06-21 09:30:00,2.31528,2.31789,2.31456,2.31698,551200000.0
2005-06-21 09:45:00,2.3173,2.31786,2.31514,2.31601,449900000.0
2005-06-21 10:00:00,2.31563,2.31737,2.31551,2.31639,613800001.0
2005-06-21 10:15:00,2.3163,2.3172,2.3155,2.3172,632400000.0
2005-06-21 10:30:00,2.31709,2.31885,2.31636,2.3179,586999999.0
2005-06-21 10:45:00,2.31815,2.32083,2.31764,2.32047,617300000.0
2005-06-21 11:00:00,2.32023,2.32123,2.31941,2.31993,565900001.0
2005-06-21 11:15:00,2.32008,2.32074,2.3191,2.31985,578300002.0
2005-06-21 11:30:00,2.31983,2.32098,2.31866,2.31981,531800000.0
2005-06-21 11:45:00,2.32011,2.3212,2.31939,2.32054,555499999.0
2005-06-21 12:00:00,2.32113,2.32155,2.31996,2.32005,611400000.0
2005-06-21 12:15:00,2.32012,2.32097,2.31916,2.32064,573800000.0
2005-06-21 12:30:00,2.32074,2.32197,2.32037,2.32197,707700000.0
2005-06-21 12:45:00,2.3215,2.3226,2.32077,2.3226,587299998.0
2005-06-21 13:00:00,2.32263,2.32316,2.32183,2.32217,524900000.0
2005-06-21 13:15:00,2.32223,2.32289,2.32111,2.32179,586800001.0
2005-06-21 13:30:00,2.32197,2.32228,2.32081,2.32145,560000000.0
2005-06-21 13:45:00,2.32165,2.32229,2.32078,2.32172,529999999.0
2005-06-21 14:00:00,2.32174,2.3218,2.32019,2.32069,531600000.0
2005-06-21 14:15:00,2.32065,2.32136,2.3198,2.3204,556800001.0
2005-06-21 14:30:00,2.32048,2.32159,2.31983,2.32063,549600000.0
2005-06-21 14:45:00,2.3209,2.32156,2.31964,2.31999,523200000.0
2005-06-21 15:00:00,2.32,2.32148,2.31907,2.31919,484899999.0
2005-06-21 15:15:00,2.31939,2.32016,2.31868,2.31994,524800000.0
2005-06-21 15:30:00,2.31993,2.32094,2.31927,2.32028,609900000.0
2005-06-21 15:45:00,2.32037,2.32145,2.32,2.32126,631200001.0
2005-06-21 16:00:00,2.32139,2.32272,2.32092,2.32152,523900001.0
2005-06-21 16:15:00,2.32132,2.32219,2.3194,2.32035,533600001.0
2005-06-21 16:30:00,2.32034,2.32257,2.32004,2.32124,560900001.0
2005-06-21 16:45:00,2.32144,2.3221,2.31925,2.31941,611400000.0
2005-06-21 17:00:00,2.31919,2.32049,2.31742,2.31797,496200000.0
2005-06-21 17:15:00,2.31781,2.31856,2.31704,2.31765,578100000.0
2005-06-21 17:30:00,2.31779,2.31785,2.31624,2.31645,611700000.0
2005-06-21 17:45:00,2.31606,2.31729,2.31589,2.31627,629500000.0
2005-06-21 18:00:00,2.31658,2.31787,2.31606,2.31634,4345900000.0
2005-06-21 18:15:00,2.31646,2.31877,2.3159,2.31795,4120999997.0
2005-06-21 18:30:00,2.31804,2.31884,2.31658,2.31716,2565800000.0
2005-06-21 18:45:00,2.31716,2.31739,2.31607,2.31623,1564000002.0
2005-06-21 19:00:00,2.31688,2.31743,2.31546,2.31575,1574500000.0
2005-06-21 19:15:00,2.31582,2.31646,2.31463,2.31532,1435700001.0
2005-06-21 19:30:00,2.31558,2.31584,2.31415,2.31465,1336600001.0
2005-06-21 19:45:00,2.31514,2.31625,2.31458,2.31515,1038600000.0
2005-06-21 20:00:00,2.31587,2.31688,2.31567,2.3161,1097299999.0
2005-06-21 20:15:00,2.31611,2.31723,2.31517,2.31597,2166399999.0
2005-06-21 20:30:00,2.31603,2.31669,2.31497,2.31642,2105699998.0
2005-06-21 20:45:00,2.31663,2.31699,2.31556,2.31631,2537699996.0
2005-06-21 21:00:00,2.31618,2.31669,2.31507,2.31608,1545499999.0
2005-06-21 21:15:00,2.31643,2.31682,2.31505,2.31565,1683400001.0
2005-06-21 21:30:00,2.31624,2.31707,2.315,2.31538,1176199999.0
2005-06-21 21:45:00,2.31535,2.31637,2.31449,2.31502,1116799998.0
2005-06-21 22:00:00,2.31517,2.31549,2.3144,2.31544,812900001.0
2005-06-21 22:15:00,2.31488,2.31551,2.3139,2.31455,970100000.0
2005-06-21 22:30:00,2.31475,2.31516,2.314,2.3146,814200000.0
2005-06-21 22:45:00,2.31449,2.31551,2.31427,2.31527,680500000.0
2005-06-21 23:00:00,2.3155,2.31618,2.31405,2.3155,518300000.0
2005-06-21 23:15:00,2.31565,2.31607,2.31466,2.31517,449600000.0
2005-06-21 23:30:00,2.31492,2.31549,2.31376,2.31459,635400000.0
2005-06-21 23:45:00,2.31459,2.31498,2.31372,2.31445,493600000.0
2005-06-22 00:00:00,2.3144,2.31606,2.31431,2.31463,506400000.0
2005-06-22 00:15:00,2.31478,2.31516,2.31343,2.31375,543100000.0
2005-06-22 00:30:00,2.3143,2.3145,2.3132,2.31402,591900000.0
2005-06-22 00:45:00,2.31387,2.31458,2.31315,2.31433,527500000.0
2005-06-22 01:00:00,2.31457,2.31502,2.31363,2.31425,513300001.0
2005-06-22 01:15:00,2.31418,2.31472,2.31305,2.31305,627999997.0
2005-06-22 01:30:00,2.31333,2.31399,2.31135,2.31272,587699999.0
2005-06-22 01:45:00,2.31283,2.31394,2.31157,2.31381,553800000.0
2005-06-22 02:00:00,2.31343,2.31431,2.31276,2.31343,457400001.0
2005-06-22 02:15:00,2.31374,2.31505,2.31299,2.31468,645700001.0
2005-06-22 02:30:00,2.31466,2.31605,2.31433,2.31543,528200000.0
2005-06-22 02:45:00,2.31604,2.31683,2.31532,2.31599,493700000.0
2005-06-22 03:00:00,2.31624,2.31667,2.31528,2.3159,576600000.0
2005-06-22 03:15:00,2.31585,2.3176,2.31567,2.31716,574700000.0
2005-06-22 03:30:00,2.31709,2.31784,2.3162,2.31784,530800001.0
2005-06-22 03:45:00,2.31784,2.3181,2.31652,2.31676,657600002.0
2005-06-22 04:00:00,2.31655,2.31696,2.31548,2.31548,535400000.0
2005-06-22 04:15:00,2.31581,2.31691,2.31516,2.3163,545600000.0
2005-06-22 04:30:00,2.31632,2.31685,2.31536,2.31618,470299999.0
2005-06-22 04:45:00,2.31624,2.31724,2.31562,2.31689,497200000.0
2005-06-22 05:00:00,2.31727,2.31766,2.31608,2.31704,535100000.0
2005-06-22 05:15:00,2.3171,2.31779,2.31601,2.31733,584600000.0
2005-06-22 05:30:00,2.31778,2.31787,2.31575,2.31691,528900000.0
2005-06-22 05:45:00,2.317,2.31767,2.31585,2.31679,594800000.0
2005-06-22 06:00:00,2.31656,2.31742,2.31585,2.31705,549400001.0
2005-06-22 06:15:00,2.31698,2.31742,2.31583,2.31647,531700000.0
2005-06-22 06:30:00,2.31663,2.31733,2.31615,2.3164,586600000.0
2005-06-22 06:45:00,2.31648,2.31739,2.31625,2.31731,534300000.0
2005-06-22 07:00:00,2.31656,2.31781,2.31642,2.31726,553000000.0
2005-06-22 07:15:00,2.3174,2.3174,2.31615,2.3168,571800000.0
2005-06-22 07:30:00,2.31652,2.3174,2.31569,2.31569,510000000.0
2005-06-22 07:45:00,2.31622,2.31744,2.31554,2.31704,515400001.0
2005-06-22 08:00:00,2.31706,2.31752,2.31638,2.31684,530800000.0
2005-06-22 08:15:00,2.31701,2.31807,2.31627,2.31685,551800000.0
2005-06-22 08:30:00,2.31655,2.31733,2.31544,2.31622,543600000.0
2005-06-22 08:45:00,2.31652,2.31694,2.31434,2.31536,485200000.0
2005-06-22 09:00:00,2.31503,2.31581,2.31335,2.31494,542100000.0
2005-06-22 09:15:00,2.31489,2.3154,2.31402,2.31456,564200000.0
2005-06-22 09:30:00,2.31474,2.31587,2.31401,2.3151,560800000.0
2005-06-22 09:45:00,2.31522,2.31577,2.31292,2.31378,544700002.0
2005-06-22 10:00:00,2.314,2.31555,2.31282,2.31423,621199998.0
2005-06-22 10:15:00,2.31462,2.31496,2.3123,2.3127,586200000.0
2005-06-22 10:30:00,2.3124,2.3124,2.30342,2.30456,542200001.0
2005-06-22 10:45:00,2.30473,2.30588,2.30291,2.30332,502700000.0
2005-06-22 11:00:00,2.30288,2.30627,2.30277,2.30613,589900000.0
2005-06-22 11:15:00,2.30617,2.30815,2.3059,2.30732,600000000.0
2005-06-22 11:30:00,2.30722,2.30822,2.3069,2.30725,546599999.0
2005-06-22 11:45:00,2.30703,2.30868,2.30685,2.30862,510299999.0
2005-06-22 12:00:00,2.30895,2.30913,2.3076,2.30882,509600000.0
2005-06-22 12:15:00,2.30879,2.31034,2.30825,2.31024,570400001.0
2005-06-22 12:30:00,2.31018,2.31309,2.30955,2.31248,642699999.0
2005-06-22 12:45:00,2.31292,2.31452,2.31178,2.31377,596000000.0
2005-06-22 13:00:00,2.31382,2.31505,2.31199,2.31497,593399998.0
2005-06-22 13:15:00,2.31499,2.31799,2.31458,2.31758,527900000.0
2005-06-22 13:30:00,2.31823,2.32003,2.3177,2.31927,538400000.0
2005-06-22 13:45:00,2.31892,2.31933,2.31698,2.31768,566800001.0
2005-06-22 14:00:00,2.31733,2.31812,2.31701,2.31787,545100000.0
2005-06-22 14:15:00,2.31778,2.31841,2.31623,2.31688,579299999.0
2005-06-22 14:30:00,2.31692,2.31709,2.31555,2.31628,614200000.0
2005-06-22 14:45:00,2.31651,2.31685,2.31548,2.31588,629700000.0
2005-06-22 15:00:00,2.31592,2.31804,2.31586,2.31745,546900000.0
2005-06-22 15:15:00,2.31727,2.31756,2.31581,2.31742,522200000.0
2005-06-22 15:30:00,2.31703,2.31803,2.31629,2.3168,609600000.0
2005-06-22 15:45:00,2.31672,2.31743,2.31466,2.31516,664900001.0
2005-06-22 16:00:00,2.31508,2.31682,2.31472,2.31624,507000001.0
2005-06-22 16:15:00,2.31654,2.31671,2.31486,2.31559,604300000.0
2005-06-22 16:30:00,2.31507,2.31575,2.31497,2.31552,660800001.0
2005-06-22 16:45:00,2.315,2.31717,2.31478,2.31566,527100000.0
2005-06-22 17:00:00,2.31568,2.31597,2.31447,2.31483,538900001.0
2005-06-22 17:15:00,2.31466,2.31548,2.31405,2.31516,608000001.0
2005-06-22 17:30:00,2.3152,2.31698,2.31413,2.31588,586700000.0
2005-06-22 17:45:00,2.31584,2.31665,2.31529,2.31545,582800000.0
2005-06-22 18:00:00,2.31551,2.31832,2.31535,2.31776,4493700002.0
2005-06-22 18:15:00,2.31781,2.31932,2.3169,2.318,3955099997.0
2005-06-22 18:30:00,2.31805,2.31899,2.31739,2.31837,2576599998.0
2005-06-22 18:45:00,2.31782,2.31862,2.31663,2.31687,1634400000.0
2005-06-22 19:00:00,2.31754,2.31793,2.31622,2.31713,1648400000.0
2005-06-22 19:15:00,2.31701,2.31944,2.31652,2.31924,1494399999.0
2005-06-22 19:30:00,2.31863,2.31975,2.31811,2.31885,1359100000.0
2005-06-22 19:45:00,2.31872,2.31918,2.31744,2.31839,1185400000.0
2005-06-22 20:00:00,2.3187,2.31913,2.31754,2.31835,1008499998.0
2005-06-22 20:15:00,2.31841,2.31924,2.31736,2.31867,2075000001.0
2005-06-22 20:30:00,2.31885,2.31969,2.31811,2.31892,2213900001.0
2005-06-22 20:45:00,2.31856,2.31925,2.31673,2.31738,2409299999.0
2005-06-22 21:00:00,2.3172,2.31768,2.31557,2.31621,1530199998.0
2005-06-22 21:15:00,2.31638,2.31703,2.31549,2.31692,1817799998.0
2005-06-22 21:30:00,2.31649,2.31758,2.31607,2.31653,1008000001.0
2005-06-22 21:45:00,2.31721,2.31751,2.31609,2.31724,1161600000.0
2005-06-22 22:00:00,2.31678,2.31748,2.31591,2.31673,799299999.0
2005-06-22 22:15:00,2.31664,2.31714,2.3157,2.3167,942500000.0
2005-06-22 22:30:00,2.31671,2.31709,2.31555,2.31647,804000000.0
2005-06-22 22:45:00,2.31634,2.31745,2.31584,2.31652,763500000.0
2005-06-22 23:00:00,2.31702,2.31726,2.31575,2.3164,588500000.0
2005-06-22 23:15:00,2.31687,2.31709,2.31566,2.31666,602900000.0
2005-06-22 23:30:00,2.31677,2.31688,2.31526,2.31593,600599998.0
2005-06-22 23:45:00,2.31614,2.3167,2.31529,2.31604,524300000.0
2005-06-23 00:00:00,2.31618,2.31767,2.31568,2.31745,685900002.0
2005-06-23 00:15:00,2.31782,2.31802,2.31616,2.31709,537500000.0
2005-06-23 00:30:00,2.31631,2.31727,2.31555,2.31667,563400000.0
2005-06-23 00:45:00,2.31626,2.31688,2.315,2.31635,606600000.0
2005-06-23 01:00:00,2.31637,2.31652,2.31491,2.31582,673799998.0
2005-06-23 01:15:00,2.3157,2.31636,2.31472,2.31556,606900000.0
2005-06-23 01:30:00,2.31541,2.31573,2.31392,2.31476,543200000.0
2005-06-23 01:45:00,2.31468,2.31517,2.3138,2.31438,488200000.0
2005-06-23 02:00:00,2.31433,2.3147,2.31277,2.31393,627800000.0
2005-06-23 02:15:00,2.31397,2.31467,2.31309,2.31309,595899998.0
2005-06-23 02:30:00,2.31371,2.31434,2.31284,2.31306,578100000.0
2005-06-23 02:45:00,2.31323,2.31416,2.31283,2.3137,551800000.0
2005-06-23 03:00:00,2.31382,2.31431,2.31301,2.31412,558300001.0
2005-06-23 03:15:00,2.31407,2.31529,2.31319,2.3152,516000000.0
2005-06-23 03:30:00,2.3153,2.31666,2.31422,2.31525,521800000.0
2005-06-23 03:45:00,2.31576,2.3166,2.31535,2.31552,536100000.0
2005-06-23 04:00:00,2.31615,2.31654,2.31499,2.31654,629400001.0
2005-06-23 04:15:00,2.3164,2.31647,2.31498,2.31553,530799999.0
2005-06-23 04:30:00,2.31632,2.31636,2.315,2.31562,556300000.0
2005-06-23 04:45:00,2.31538,2.31634,2.31506,2.31557,568900002.0
2005-06-23 05:00:00,2.31585,2.31732,2.31527,2.31687,613000001.0
2005-06-23 05:15:00,2.31658,2.317,2.31488,2.31582,628199998.0
2005-06-23 05:30:00,2.31617,2.31618,2.31455,2.31514,542900000.0
2005-06-23 05:45:00,2.3153,2.316,2.31465,2.31542,579099999.0
2005-06-23 06:00:00,2.3157,2.31622,2.31505,2.31521,511899999.0
2005-06-23 06:15:00,2.31512,2.3165,2.31492,2.31582,507100000.0
2005-06-23 06:30:00,2.31581,2.31614,2.3144,2.31509,600000000.0
2005-06-23 06:45:00,2.31502,2.31529,2.31415,2.31471,646200000.0
2005-06-23 07:00:00,2.31524,2.31598,2.31426,2.31592,517099999.0
2005-06-23 07:15:00,2.31572,2.31603,2.31478,2.31555,578099999.0
2005-06-23 07:30:00,2.31573,2.31612,2.31489,2.31557,570500000.0
2005-06-23 07:45:00,2.31542,2.31698,2.31482,2.31626,626300000.0
2005-06-23 08:00:00,2.31608,2.3174,2.31542,2.31542,609299999.0
2005-06-23 08:15:00,2.31606,2.31809,2.31521,2.31749,591000001.0
2005-06-23 08:30:00,2.31721,2.31855,2.31618,2.31657,692400000.0
2005-06-23 08:45:00,2.31693,2.31795,2.31526,2.31635,528100000.0
2005-06-23 09:00:00,2.31673,2.31745,2.31552,2.31719,524300000.0
2005-06-23 09:15:00,2.31717,2.31892,2.31667,2.31884,550200000.0
2005-06-23 09:30:00,2.31882,2.32238,2.31783,2.31986,582700000.0
2005-06-23 09:45:00,2.3197,2.32135,2.31868,2.3205,549900000.0
2005-06-23 10:00:00,2.32032,2.32182,2.32015,2.32068,533700001.0
2005-06-23 10:15:00,2.32107,2.32122,2.31957,2.32074,669999997.0
2005-06-23 10:30:00,2.32001,2.32114,2.31962,2.32011,613200000.0
2005-06-23 10:45:00,2.32025,2.32106,2.31949,2.3201,599700000.0
2005-06-23 11:00:00,2.3203,2.32081,2.3193,2.31981,480600000.0
2005-06-23 11:15:00,2.3194,2.32039,2.31893,2.31896,535900001.0
2005-06-23 11:30:00,2.31889,2.32083,2.31859,2.32049,524000002.0
2005-06-23 11:45:00,2.31992,2.32038,2.31862,2.31948,525400000.0
2005-06-23 12:00:00,2.31925,2.32013,2.31811,2.31903,530200000.0
2005-06-23 12:15:00,2.31855,2.31975,2.31805,2.31886,523299999.0
2005-06-23 12:30:00,2.31885,2.32041,2.31845,2.31911,614700000.0
2005-06-23 12:45:00,2.31892,2.32101,2.31865,2.3197,581100000.0
2005-06-23 13:00:00,2.31935,2.3217,2.31928,2.32071,581699999.0
2005-06-23 13:15:00,2.32093,2.32201,2.31986,2.32162,519600000.0
2005-06-23 13:30:00,2.32173,2.32325,2.32116,2.32149,609600000.0
2005-06-23 13:45:00,2.32152,2.32438,2.32137,2.32377,596400000.0
2005-06-23 14:00:00,2.32371,2.32459,2.32171,2.32276,552099999.0
2005-06-23 14:15:00,2.32293,2.32689,2.3229,2.32474,571200001.0
2005-06-23 14:30:00,2.32502,2.32938,2.32462,2.32586,500800000.0
2005-06-23 14:45:00,2.32572,2.32642,2.32441,2.32524,605100000.0
2005-06-23 15:00:00,2.3251,2.32551,2.32376,2.32409,562100001.0
2005-06-23 15:15:00,2.32427,2.32578,2.32411,2.3243,545600000.0
2005-06-23 15:30:00,2.32425,2.32503,2.32397,2.32461,584700000.0
2005-06-23 15:45:00,2.32473,2.32542,2.3239,2.32528,568300000.0
2005-06-23 16:00:00,2.32523,2.32585,2.32445,2.32457,532400000.0
2005-06-23 16:15:00,2.32473,2.32535,2.32407,2.32426,505700000.0
2005-06-23 16:30:00,2.32435,2.32568,2.32297,2.3235,611599999.0
2005-06-23 16:45:00,2.32329,2.32484,2.32309,2.32484,615700000.0
2005-06-23 17:00:00,2.32487,2.32487,2.3214,2.323,549800000.0
2005-06-23 17:15:00,2.32308,2.32363,2.32049,2.32239,616500000.0
2005-06-23 17:30:00,2.32245,2.32256,2.32028,2.32198,578800002.0
2005-06-23 17:45:00,2.3222,2.32341,2.32143,2.32224,564899999.0
2005-06-23 18:00:00,2.32255,2.32474,2.32168,2.32358,4346199998.0
2005-06-23 18:15:00,2.32346,2.3247,2.32196,2.32303,4003700002.0
2005-06-23 18:30:00,2.32345,2.32483,2.3223,2.32424,2587000001.0
2005-06-23 18:45:00,2.32393,2.32445,2.32279,2.32323,1741299999.0
2005-06-23 19:00:00,2.32343,2.32567,2.32274,2.32515,1629500000.0
2005-06-23 19:15:00,2.32495,2.32552,2.32396,2.32455,1517800000.0
2005-06-23 19:30:00,2.3247,2.32475,2.32329,2.32422,1445899999.0
2005-06-23 19:45:00,2.32408,2.32484,2.3233,2.32408,1140700000.0
2005-06-23 20:00:00,2.32419,2.32494,2.32299,2.32377,995400000.0
2005-06-23 20:15:00,2.32397,2.32521,2.32359,2.32468,2109000001.0
2005-06-23 20:30:00,2.32475,2.32544,2.32204,2.32326,2305600001.0
2005-06-23 20:45:00,2.32307,2.32494,2.32224,2.32285,2355799999.0
2005-06-23 21:00:00,2.32255,2.32304,2.3209,2.32139,1679700001.0
2005-06-23 21:15:00,2.32092,2.32291,2.32065,2.32273,1722100000.0
2005-06-23 21:30:00,2.32287,2.32338,2.32114,2.32167,1135500000.0
2005-06-23 21:45:00,2.32163,2.32229,2.321,2.32173,945900000.0
2005-06-23 22:00:00,2.32149,2.32216,2.32087,2.32152,754400001.0
2005-06-23 22:15:00,2.32123,2.32182,2.31988,2.32072,1057100000.0
2005-06-23 22:30:00,2.32077,2.32134,2.31957,2.32021,870199997.0
2005-06-23 22:45:00,2.32019,2.32149,2.31974,2.32149,830700000.0
2005-06-23 23:00:00,2.32144,2.32234,2.32088,2.32129,587800000.0
2005-06-23 23:15:00,2.3214,2.32236,2.32093,2.32174,579200001.0
2005-06-23 23:30:00,2.32158,2.32218,2.32038,2.32136,627699998.0
2005-06-23 23:45:00,2.32162,2.3228,2.32126,2.32209,583700000.0
2005-06-24 00:00:00,2.32167,2.3229,2.3211,2.32279,536800000.0
2005-06-24 00:15:00,2.32276,2.32349,2.32188,2.32226,571000000.0
2005-06-24 00:30:00,2.32226,2.32362,2.32205,2.32288,558799999.0
2005-06-24 00:45:00,2.32264,2.32366,2.32229,2.32285,610900000.0
2005-06-24 01:00:00,2.3228,2.32401,2.322,2.3232,536500000.0
2005-06-24 01:15:00,2.32345,2.32497,2.32316,2.32437,607000000.0
2005-06-24 01:30:00,2.3244,2.32596,2.32388,2.32526,595300000.0
2005-06-24 01:45:00,2.32548,2.32658,2.32489,2.32556,524800000.0
2005-06-24 02:00:00,2.32521,2.32555,2.32393,2.32413,541100000.0
2005-06-24 02:15:00,2.32445,2.32513,2.32293,2.32378,572700000.0
2005-06-24 02:30:00,2.32421,2.32521,2.32358,2.32406,569000000.0
2005-06-24 02:45:00,2.3241,2.32516,2.3237,2.32473,505900000.0
2005-06-24 03:00:00,2.32471,2.32515,2.32385,2.32449,559799999.0
2005-06-24 03:15:00,2.32452,2.32505,2.32364,2.32426,594000002.0
2005-06-24 03:30:00,2.32437,2.32488,2.32365,2.32435,568700000.0
2005-06-24 03:45:00,2.32459,2.32459,2.32311,2.32378,546500000.0
2005-06-24 04:00:00,2.32393,2.32492,2.32363,2.32415,627800000.0
2005-06-24 04:15:00,2.32475,2.32483,2.32351,2.3247,522899999.0
2005-06-24 04:30:00,2.32459,2.32527,2.32381,2.32438,533900000.0
2005-06-24 04:45:00,2.32358,2.32518,2.3235,2.32486,561100000.0
2005-06-24 05:00:00,2.32442,2.32535,2.32391,2.32407,539999998.0
2005-06-24 05:15:00,2.32423,2.32476,2.32323,2.3235,577900000.0
2005-06-24 05:30:00,2.32345,2.32489,2.32323,2.32484,571300001.0
2005-06-24 05:45:00,2.32497,2.3261,2.32433,2.32597,602500000.0
2005-06-24 06:00:00,2.3256,2.32778,2.32358,2.32472,575399999.0
2005-06-24 06:15:00,2.32443,2.32575,2.32,2.32026,484200000.0
2005-06-24 06:30:00,2.32007,2.32159,2.3194,2.31972,601900000.0
2005-06-24 06:45:00,2.32036,2.32062,2.31868,2.31991,562800000.0
2005-06-24 07:00:00,2.32,2.32056,2.31917,2.3199,620200000.0
2005-06-24 07:15:00,2.31995,2.31996,2.31836,2.31917,549800000.0
2005-06-24 07:30:00,2.3191,2.32158,2.31865,2.32129,541100000.0
2005-06-24 07:45:00,2.32118,2.32298,2.32068,2.32166,677800000.0
2005-06-24 08:00:00,2.32171,2.32329,2.32064,2.32284,602300001.0
2005-06-24 08:15:00,2.32299,2.32493,2.32181,2.32333,572300000.0
2005-06-24 08:30:00,2.32292,2.32459,2.32214,2.32294,577200001.0
2005-06-24 08:45:00,2.32269,2.32319,2.32111,2.32259,623000001.0
2005-06-24 09:00:00,2.32224,2.32276,2.32134,2.32195,592999999.0
2005-06-24 09:15:00,2.32252,2.32394,2.32183,2.32339,514400001.0
2005-06-24 09:30:00,2.32335,2.3236,2.31938,2.32162,670800000.0
2005-06-24 09:45:00,2.32156,2.32186,2.32022,2.32147,538500000.0
2005-06-24 10:00:00,2.32136,2.32152,2.31942,2.32051,602100001.0
2005-06-24 10:15:00,2.32055,2.32134,2.3194,2.32088,559800001.0
2005-06-24 10:30:00,2.32082,2.32166,2.32001,2.32032,577800000.0
2005-06-24 10:45:00,2.321,2.32139,2.31936,2.32121,547400000.0
2005-06-24 11:00:00,2.32098,2.32292,2.32086,2.32268,596100001.0
2005-06-24 11:15:00,2.32298,2.32355,2.32216,2.32254,596600000.0
2005-06-24 11:30:00,2.3224,2.32407,2.3222,2.32344,560300000.0
2005-06-24 11:45:00,2.32349,2.32427,2.32239,2.32326,554700000.0
2005-06-24 12:00:00,2.32353,2.32464,2.32309,2.32345,601800000.0
2005-06-24 12:15:00,2.32344,2.32534,2.32239,2.32512,587800000.0
2005-06-24 12:30:00,2.32533,2.32559,2.32434,2.32484,589199999.0
2005-06-24 12:45:00,2.32448,2.32529,2.32389,2.32483,572200000.0
2005-06-24 13:00:00,2.32481,2.32557,2.32397,2.32485,593500001.0
2005-06-24 13:15:00,2.3248,2.32497,2.32364,2.32382,515600001.0
2005-06-24 13:30:00,2.32378,2.32539,2.32366,2.32373,653300002.0
2005-06-24 13:45:00,2.32348,2.32432,2.32245,2.32387,664100001.0
2005-06-24 14:00:00,2.32417,2.32466,2.3229,2.32382,632100002.0
2005-06-24 14:15:00,2.32364,2.32523,2.3236,2.32464,595900000.0
2005-06-24 14:30:00,2.32443,2.32773,2.32316,2.32764,582199998.0
2005-06-24 14:45:00,2.32789,2.32868,2.32533,2.32611,561300000.0
2005-06-24 15:00:00,2.3261,2.32648,2.32444,2.32539,573100000.0
2005-06-24 15:15:00,2.32553,2.32569,2.32436,2.32489,549200000.0
2005-06-24 15:30:00,2.32509,2.32559,2.32402,2.3247,552400000.0
2005-06-24 15:45:00,2.32489,2.32543,2.32362,2.32376,513100000.0
2005-06-24 16:00:00,2.3237,2.32546,2.32295,2.32419,596299999.0
2005-06-24 16:15:00,2.32402,2.32495,2.32316,2.32372,554100001.0
2005-06-24 16:30:00,2.32338,2.32386,2.32048,2.32166,584800000.0
2005-06-24 16:45:00,2.3214,2.32232,2.32077,2.32166,601499999.0
2005-06-24 17:00:00,2.32182,2.3232,2.32167,2.32269,531100000.0
2005-06-24 17:15:00,2.32234,2.32389,2.32166,2.32349,548300000.0
2005-06-24 17:30:00,2.32358,2.32424,2.32208,2.32251,633899999.0
2005-06-24 17:45:00,2.32255,2.32378,2.32245,2.32286,528000000.0
2005-06-24 18:00:00,2.32302,2.32511,2.32236,2.32437,4350199999.0
2005-06-24 18:15:00,2.32448,2.32549,2.32375,2.32458,4256000003.0
2005-06-24 18:30:00,2.32444,2.32472,2.32329,2.32397,2527000004.0
2005-06-24 18:45:00,2.32412,2.32477,2.32331,2.32416,1582900000.0
2005-06-24 19:00:00,2.32372,2.32481,2.32321,2.32405,1570200001.0
2005-06-24 19:15:00,2.3239,2.325,2.32327,2.32459,1455199998.0
2005-06-24 19:30:00,2.32437,2.32538,2.32386,2.32433,1357000000.0
2005-06-24 19:45:00,2.3244,2.32454,2.3231,2.324,1290999999.0
2005-06-24 20:00:00,2.32381,2.32494,2.32338,2.32383,977700000.0
2005-06-24 20:15:00,2.32435,2.3248,2.32274,2.32368,2033700002.0
2005-06-24 20:30:00,2.32367,2.32409,2.32247,2.32343,2353800000.0
2005-06-24 20:45:00,2.32334,2.32394,2.32203,2.3231,2450099998.0
2005-06-24 21:00:00,2.32262,2.32334,2.32128,2.32177,1643499998.0
2005-06-24 21:15:00,2.32168,2.32372,2.32107,2.32341,1832100001.0
2005-06-24 21:30:00,2.32312,2.32409,2.32254,2.32296,1025500000.0
2005-06-24 21:45:00,2.32295,2.32384,2.32215,2.3228,1127500001.0
2005-06-24 22:00:00,2.32285,2.32377,2.32249,2.32308,754600000.0
2005-06-24 22:15:00,2.32298,2.32438,2.32289,2.32438,941499999.0
2005-06-24 22:30:00,2.32432,2.32455,2.32332,2.32407,817100001.0
2005-06-24 22:45:00,2.32416,2.32484,2.32317,2.32468,782500000.0
2005-06-26 23:00:00,2.3237,2.3237,2.3225,2.32313,774300000.0
2005-06-26 23:15:00,2.32304,2.32319,2.32143,2.32223,776900001.0
2005-06-26 23:30:00,2.32311,2.32337,2.32175,2.32313,743400001.0
2005-06-26 23:45:00,2.32337,2.32337,2.32087,2.32112,735400000.0
2005-06-27 00:00:00,2.32188,2.32216,2.32077,2.32091,813700000.0
2005-06-27 00:15:00,2.32123,2.32196,2.31966,2.32,767300000.0
2005-06-27 00:30:00,2.32046,2.32094,2.31929,2.3199,863800001.0
2005-06-27 00:45:00,2.32004,2.32021,2.31775,2.31985,788400000.0
2005-06-27 01:00:00,2.31937,2.32044,2.3176,2.31805,958700003.0
2005-06-27 01:15:00,2.31891,2.31931,2.31776,2.31815,745700001.0
2005-06-27 01:30:00,2.3181,2.31878,2.31563,2.31576,829200001.0
2005-06-27 01:45:00,2.31616,2.3167,2.31461,2.31533,815900001.0
2005-06-27 02:00:00,2.31595,2.31618,2.31464,2.31538,612500001.0
2005-06-27 02:15:00,2.31558,2.31722,2.31502,2.31677,630800000.0
2005-06-27 02:30:00,2.31646,2.31737,2.31545,2.31602,596000001.0
2005-06-27 02:45:00,2.3158,2.31681,2.31509,2.31547,501100000.0
2005-06-27 03:00:00,2.3162,2.31683,2.3155,2.31601,489400000.0
2005-06-27 03:15:00,2.31561,2.3172,2.31512,2.31676,600899999.0
2005-06-27 03:30:00,2.3167,2.31744,2.31558,2.316,557200000.0
2005-06-27 03:45:00,2.3158,2.31799,2.31578,2.31753,506000000.0
2005-06-27 04:00:00,2.31718,2.31796,2.31655,2.31762,607199999.0
2005-06-27 04:15:00,2.31718,2.31865,2.317,2.3185,621200000.0
2005-06-27 04:30:00,2.31866,2.31902,2.31756,2.31793,569300000.0
2005-06-27 04:45:00,2.31818,2.31919,2.31767,2.31886,545500000.0
2005-06-27 05:00:00,2.31848,2.31881,2.31773,2.31801,645499999.0
2005-06-27 05:15:00,2.3181,2.31884,2.31759,2.31796,548600000.0
2005-06-27 05:30:00,2.3183,2.31862,2.31753,2.3179,584200000.0
2005-06-27 05:45:00,2.31763,2.31882,2.31749,2.31801,622600000.0
2005-06-27 06:00:00,2.31819,2.31897,2.31767,2.31813,625900001.0
2005-06-27 06:15:00,2.31819,2.31909,2.3174,2.31883,529200001.0
2005-06-27 06:30:00,2.31846,2.31966,2.31804,2.31925,631600000.0
2005-06-27 06:45:00,2.31935,2.3195,2.31776,2.3186,545800000.0
2005-06-27 07:00:00,2.31884,2.31977,2.31822,2.31903,482300001.0
2005-06-27 07:15:00,2.31893,2.3193,2.31764,2.31845,640700002.0
2005-06-27 07:30:00,2.31838,2.31951,2.31713,2.31915,705500000.0
2005-06-27 07:45:00,2.31915,2.31988,2.31855,2.3194,560700000.0
2005-06-27 08:00:00,2.31985,2.31996,2.31737,2.31834,641699999.0
2005-06-27 08:15:00,2.31879,2.31911,2.3175,2.319,602300000.0
2005-06-27 08:30:00,2.31868,2.31909,2.3166,2.3166,591000000.0
2005-06-27 08:45:00,2.31715,2.31742,2.31422,2.31492,565700000.0
2005-06-27 09:00:00,2.31462,2.31626,2.31385,2.31589,578800000.0
2005-06-27 09:15:00,2.31602,2.317,2.31546,2.31671,557800000.0
2005-06-27 09:30:00,2.3164,2.31792,2.31593,2.31748,569900000.0
2005-06-27 09:45:00,2.3171,2.31751,2.31519,2.31632,562000000.0
2005-06-27 10:00:00,2.31666,2.31745,2.31544,2.31653,633500000.0
2005-06-27 10:15:00,2.3169,2.31816,2.31661,2.31761,567600000.0
2005-06-27 10:30:00,2.31757,2.31853,2.31697,2.31798,571100002.0
2005-06-27 10:45:00,2.31778,2.31859,2.31592,2.3166,587400000.0
2005-06-27 11:00:00,2.31633,2.31816,2.31604,2.31737,561100000.0
2005-06-27 11:15:00,2.3175,2.31883,2.31689,2.3187,569600000.0
2005-06-27 11:30:00,2.31899,2.32026,2.31812,2.32,605999999.0
2005-06-27 11:45:00,2.3203,2.3203,2.31829,2.31983,568999999.0
2005-06-27 12:00:00,2.31997,2.32019,2.31825,2.31879,492500000.0
2005-06-27 12:15:00,2.3189,2.31905,2.3166,2.31717,527200000.0
2005-06-27 12:30:00,2.31748,2.31778,2.316,2.31733,610900000.0
2005-06-27 12:45:00,2.31749,2.31925,2.31657,2.31906,545899999.0
2005-06-27 13:00:00,2.31922,2.31963,2.31771,2.31872,630100000.0
2005-06-27 13:15:00,2.31844,2.31977,2.31796,2.31873,534300000.0
2005-06-27 13:30:00,2.31892,2.3195,2.31816,2.3194,554200000.0
2005-06-27 13:45:00,2.31967,2.3204,2.31865,2.31976,569700000.0
2005-06-27 14:00:00,2.31975,2.32038,2.31923,2.3197,562000000.0
2005-06-27 14:15:00,2.3195,2.32028,2.31893,2.31982,540600000.0
2005-06-27 14:30:00,2.32014,2.32216,2.31954,2.32121,533100000.0
2005-06-27 14:45:00,2.32058,2.3219,2.31951,2.32037,543600000.0
2005-06-27 15:00:00,2.32016,2.3204,2.31829,2.31888,538400001.0
2005-06-27 15:15:00,2.31918,2.31934,2.31824,2.31854,492900000.0
2005-06-27 15:30:00,2.3188,2.31999,2.318,2.31962,623999999.0
2005-06-27 15:45:00,2.31975,2.32025,2.31821,2.31901,554900000.0
2005-06-27 16:00:00,2.3193,2.31961,2.31767,2.31798,614400000.0
2005-06-27 16:15:00,2.31791,2.31832,2.31502,2.31555,513000000.0
2005-06-27 16:30:00,2.3155,2.3163,2.31458,2.31596,567400001.0
2005-06-27 16:45:00,2.31599,2.3166,2.31462,2.31643,589800001.0
2005-06-27 17:00:00,2.31655,2.31767,2.31521,2.31687,600600000.0
2005-06-27 17:15:00,2.31648,2.31774,2.31632,2.31666,532800000.0
2005-06-27 17:30:00,2.31698,2.31717,2.31593,2.31633,554200000.0
2005-06-27 17:45:00,2.31652,2.31698,2.31517,2.31656,548000000.0
2005-06-27 18:00:00,2.31621,2.31688,2.31499,2.31618,4329299996.0
2005-06-27 18:15:00,2.31611,2.3169,2.31512,2.31664,4062999998.0
2005-06-27 18:30:00,2.31612,2.31904,2.31568,2.31848,2540000000.0
2005-06-27 18:45:00,2.31853,2.31939,2.31759,2.31879,1689600001.0
2005-06-27 19:00:00,2.31879,2.3191,2.317,2.31784,1613900000.0
2005-06-27 19:15:00,2.31789,2.31817,2.31619,2.31719,1454000000.0
2005-06-27 19:30:00,2.31723,2.31844,2.31711,2.31781,1407899998.0
2005-06-27 19:45:00,2.31763,2.31943,2.3173,2.31919,1076799999.0
2005-06-27 20:00:00,2.31882,2.31989,2.31821,2.31882,1039299999.0
2005-06-27 20:15:00,2.31842,2.31911,2.31732,2.31881,2130599999.0
2005-06-27 20:30:00,2.31877,2.31924,2.31778,2.31837,2208799996.0
2005-06-27 20:45:00,2.31855,2.31953,2.31696,2.31941,2175400002.0
2005-06-27 21:00:00,2.3193,2.3204,2.31802,2.32024,1579899999.0
2005-06-27 21:15:00,2.31951,2.32038,2.31885,2.31969,1753200002.0
2005-06-27 21:30:00,2.31975,2.32026,2.31917,2.31989,1116199998.0
2005-06-27 21:45:00,2.31981,2.32048,2.31903,2.31983,1067100001.0
2005-06-27 22:00:00,2.31926,2.32013,2.3185,2.31921,759100001.0
2005-06-27 22:15:00,2.31918,2.31995,2.3185,2.31995,968700000.0
2005-06-27 22:30:00,2.31934,2.31983,2.31873,2.31966,798300000.0
2005-06-27 22:45:00,2.31961,2.32,2.31867,2.31933,694200000.0
2005-06-27 23:00:00,2.3189,2.31994,2.31878,2.31879,529100000.0
2005-06-27 23:15:00,2.3194,2.31992,2.31831,2.31879,552300000.0
2005-06-27 23:30:00,2.31875,2.31914,2.31791,2.31795,683399998.0
2005-06-27 23:45:00,2.31807,2.3187,2.31742,2.31836,592800000.0
2005-06-28 00:00:00,2.3179,2.31885,2.31759,2.31838,454900000.0
2005-06-28 00:15:00,2.31862,2.31889,2.31712,2.31814,596100000.0
2005-06-28 00:30:00,2.31824,2.31876,2.31716,2.31826,580799998.0
2005-06-28 00:45:00,2.31822,2.31946,2.31742,2.31823,544000001.0
2005-06-28 01:00:00,2.31863,2.31975,2.31785,2.31861,605400000.0
2005-06-28 01:15:00,2.31891,2.31941,2.31781,2.31781,582100000.0
2005-06-28 01:30:00,2.31773,2.31902,2.31737,2.31801,631900000.0
2005-06-28 01:45:00,2.31768,2.31831,2.31685,2.31713,556400000.0
2005-06-28 02:00:00,2.31737,2.31768,2.31577,2.31709,583300000.0
2005-06-28 02:15:00,2.31717,2.31773,2.31636,2.31724,544100000.0
2005-06-28 02:30:00,2.31811,2.3183,2.31696,2.3178,532900000.0
2005-06-28 02:45:00,2.31757,2.31836,2.31697,2.31732,539200000.0
2005-06-28 03:00:00,2.31716,2.31802,2.31691,2.31737,524300001.0
2005-06-28 03:15:00,2.31734,2.31778,2.31647,2.31736,577700000.0
2005-06-28 03:30:00,2.31732,2.31747,2.31614,2.31698,603300000.0
2005-06-28 03:45:00,2.31712,2.31724,2.31552,2.31622,542500001.0
2005-06-28 04:00:00,2.31627,2.31734,2.31538,2.31616,506500001.0
2005-06-28 04:15:00,2.3162,2.31671,2.31557,2.31642,551200000.0
2005-06-28 04:30:00,2.31655,2.3168,2.3154,2.3163,601800000.0
2005-06-28 04:45:00,2.316,2.31675,2.3156,2.31578,486200000.0
2005-06-28 05:00:00,2.31586,2.31642,2.31447,2.31468,549200000.0
2005-06-28 05:15:00,2.31451,2.31589,2.31422,2.31587,524300000.0
2005-06-28 05:30:00,2.31577,2.31607,2.31482,2.3153,670600000.0
2005-06-28 05:45:00,2.31571,2.31614,2.31473,2.31556,508199999.0
2005-06-28 06:00:00,2.31585,2.3174,2.31515,2.31669,513600001.0
2005-06-28 06:15:00,2.31667,2.31807,2.31654,2.31742,575399999.0
2005-06-28 06:30:00,2.31705,2.31778,2.31578,2.31709,546400000.0
2005-06-28 06:45:00,2.31663,2.31758,2.31633,2.31691,549400000.0
2005-06-28 07:00:00,2.31657,2.31729,2.31557,2.31589,571800001.0
2005-06-28 07:15:00,2.31615,2.31647,2.31487,2.3155,577000000.0
2005-06-28 07:30:00,2.31591,2.31658,2.31539,2.31628,630300001.0
2005-06-28 07:45:00,2.31621,2.31788,2.31556,2.31725,516200000.0
2005-06-28 08:00:00,2.31723,2.3181,2.31602,2.31761,580299999.0
2005-06-28 08:15:00,2.31783,2.31998,2.31752,2.31912,625499999.0
2005-06-28 08:30:00,2.31905,2.32086,2.3183,2.32006,520699999.0
2005-06-28 08:45:00,2.32022,2.32212,2.31993,2.32124,618299997.0
2005-06-28 09:00:00,2.32137,2.32232,2.31956,2.32076,625699999.0
2005-06-28 09:15:00,2.3208,2.32189,2.32038,2.32131,573800001.0
2005-06-28 09:30:00,2.32162,2.3219,2.32032,2.32081,585300000.0
2005-06-28 09:45:00,2.32065,2.32128,2.31997,2.32081,534100000.0
2005-06-28 10:00:00,2.32039,2.32195,2.32032,2.32164,566900000.0
2005-06-28 10:15:00,2.32187,2.32205,2.32006,2.32055,529100001.0
2005-06-28 10:30:00,2.32057,2.32127,2.31984,2.32082,665399999.0
2005-06-28 10:45:00,2.32127,2.3222,2.3209,2.3212,549000000.0
2005-06-28 11:00:00,2.32118,2.32255,2.32059,2.3221,612100000.0
2005-06-28 11:15:00,2.32198,2.32383,2.32133,2.32308,692599999.0
2005-06-28 11:30:00,2.3239,2.32496,2.32299,2.32376,671900000.0
2005-06-28 11:45:00,2.32373,2.32464,2.32307,2.3236,497000000.0
2005-06-28 12:00:00,2.32379,2.32447,2.32305,2.32359,586300000.0
2005-06-28 12:15:00,2.32333,2.32426,2.32304,2.3235,596000000.0
2005-06-28 12:30:00,2.3231,2.3248,2.32277,2.32452,582800000.0
2005-06-28 12:45:00,2.3245,2.32503,2.32376,2.32448,610000000.0
2005-06-28 13:00:00,2.32429,2.32496,2.32361,2.32496,671300001.0
2005-06-28 13:15:00,2.32466,2.32546,2.32336,2.32372,483600000.0
2005-06-28 13:30:00,2.32412,2.32495,2.32314,2.32386,599800001.0
2005-06-28 13:45:00,2.32427,2.32499,2.32373,2.32452,565099999.0
2005-06-28 14:00:00,2.32445,2.32493,2.32288,2.32311,665900001.0
2005-06-28 14:15:00,2.32303,2.32382,2.32269,2.3228,578900000.0
2005-06-28 14:30:00,2.3224,2.32384,2.32239,2.32319,599600000.0
2005-06-28 14:45:00,2.32286,2.32382,2.32255,2.32326,554000001.0
2005-06-28 15:00:00,2.3233,2.32596,2.32257,2.32569,486800000.0
2005-06-28 15:15:00,2.32576,2.32581,2.32426,2.32464,529500000.0
2005-06-28 15:30:00,2.32462,2.32531,2.3239,2.3249,552100000.0
2005-06-28 15:45:00,2.32507,2.32533,2.32297,2.32417,588500001.0
2005-06-28 16:00:00,2.3237,2.32486,2.32288,2.32427,535800000.0
2005-06-28 16:15:00,2.32442,2.32599,2.32302,2.32506,630100000.0
2005-06-28 16:30:00,2.3248,2.32647,2.32365,2.32425,599400001.0
2005-06-28 16:45:00,2.32365,2.32499,2.3228,2.3243,599200002.0
2005-06-28 17:00:00,2.32397,2.32427,2.32259,2.32328,572600001.0
2005-06-28 17:15:00,2.32303,2.32424,2.32258,2.32344,554099999.0
2005-06-28 17:30:00,2.32351,2.32447,2.32269,2.3237,548000000.0
2005-06-28 17:45:00,2.32365,2.32471,2.32225,2.32225,617699999.0
2005-06-28 18:00:00,2.32234,2.32461,2.32165,2.32396,4286900001.0
2005-06-28 18:15:00,2.32434,2.32524,2.32317,2.32475,4204899997.0
2005-06-28 18:30:00,2.32444,2.32507,2.32281,2.32359,2565199998.0
2005-06-28 18:45:00,2.32415,2.3255,2.32339,2.3248,1555900000.0
2005-06-28 19:00:00,2.32501,2.32566,2.32437,2.32512,1728700001.0
2005-06-28 19:15:00,2.32494,2.32577,2.32387,2.3253,1579400002.0
2005-06-28 19:30:00,2.32531,2.32571,2.32431,2.32519,1430099998.0
2005-06-28 19:45:00,2.32501,2.32562,2.32403,2.32406,1172800000.0
2005-06-28 20:00:00,2.32486,2.32549,2.32374,2.32466,995100001.0
2005-06-28 20:15:00,2.3248,2.3252,2.32381,2.32418,2007499999.0
2005-06-28 20:30:00,2.32453,2.32493,2.32339,2.32409,2387799998.0
2005-06-28 20:45:00,2.32405,2.32445,2.32247,2.32383,2444799998.0
2005-06-28 21:00:00,2.32367,2.32437,2.32182,2.32391,1617899999.0
2005-06-28 21:15:00,2.324,2.32449,2.32269,2.32409,1642400000.0
2005-06-28 21:30:00,2.32399,2.32549,2.32333,2.32498,1057400001.0
2005-06-28 21:45:00,2.32491,2.32591,2.32435,2.32577,1069300001.0
2005-06-28 22:00:00,2.32557,2.32595,2.32378,2.3243,692300000.0
2005-06-28 22:15:00,2.32437,2.32574,2.32402,2.32531,1054600000.0
2005-06-28 22:30:00,2.32557,2.32587,2.32414,2.32511,882399999.0
2005-06-28 22:45:00,2.32495,2.32596,2.32458,2.32543,804700000.0
2005-06-28 23:00:00,2.32567,2.32611,2.32466,2.3254,461500000.0
2005-06-28 23:15:00,2.32513,2.3259,2.32388,2.32576,568500000.0
2005-06-28 23:30:00,2.3255,2.32671,2.32539,2.32598,575000001.0
2005-06-28 23:45:00,2.32605,2.32671,2.32555,2.32571,515600000.0
2005-06-29 00:00:00,2.32559,2.32656,2.32526,2.32617,605900001.0
2005-06-29 00:15:00,2.3262,2.32671,2.32545,2.32546,614499999.0
2005-06-29 00:30:00,2.32604,2.32655,2.32477,2.32648,515400000.0
2005-06-29 00:45:00,2.3261,2.32618,2.32475,2.32482,493000000.0
2005-06-29 01:00:00,2.32547,2.32571,2.32413,2.32481,627100001.0
2005-06-29 01:15:00,2.32487,2.32551,2.32407,2.32499,559900000.0
2005-06-29 01:30:00,2.32471,2.32551,2.32435,2.3253,570200000.0
2005-06-29 01:45:00,2.32549,2.32587,2.32396,2.32438,573100001.0
2005-06-29 02:00:00,2.3243,2.32487,2.3234,2.32355,540500001.0
2005-06-29 02:15:00,2.32363,2.3247,2.32277,2.32396,633500001.0
2005-06-29 02:30:00,2.32368,2.32506,2.32345,2.32463,446900000.0
2005-06-29 02:45:00,2.32467,2.32517,2.32399,2.32461,522800000.0
2005-06-29 03:00:00,2.32487,2.32544,2.32421,2.3251,554600000.0
2005-06-29 03:15:00,2.32502,2.32552,2.32425,2.32477,564800000.0
2005-06-29 03:30:00,2.32522,2.32653,2.32429,2.32616,612399999.0
2005-06-29 03:45:00,2.32634,2.32782,2.3258,2.327,558500000.0
2005-06-29 04:00:00,2.32672,2.32717,2.32587,2.32657,581700000.0
2005-06-29 04:15:00,2.32615,2.32681,2.32473,2.32664,585499999.0
2005-06-29 04:30:00,2.32575,2.32674,2.32552,2.32607,583700000.0
2005-06-29 04:45:00,2.32612,2.32697,2.32555,2.32634,511500000.0
2005-06-29 05:00:00,2.32654,2.32669,2.32566,2.32621,534599998.0
2005-06-29 05:15:00,2.32603,2.32681,2.32569,2.32591,565799999.0
2005-06-29 05:30:00,2.32635,2.32703,2.32576,2.32675,591700000.0
2005-06-29 05:45:00,2.32663,2.32707,2.32562,2.32621,608100002.0
2005-06-29 06:00:00,2.32615,2.32637,2.32505,2.32619,549800000.0
2005-06-29 06:15:00,2.32604,2.32639,2.32486,2.32564,538300000.0
2005-06-29 06:30:00,2.326,2.32688,2.32519,2.32601,612299999.0
2005-06-29 06:45:00,2.32581,2.32681,2.32541,2.32673,593900000.0
2005-06-29 07:00:00,2.32647,2.32798,2.32578,2.32769,554300000.0
2005-06-29 07:15:00,2.32774,2.32788,2.32664,2.32731,536700000.0
2005-06-29 07:30:00,2.3268,2.32766,2.32617,2.32684,566500001.0
2005-06-29 07:45:00,2.32613,2.32779,2.32597,2.32768,576899998.0
2005-06-29 08:00:00,2.32738,2.33013,2.32713,2.33003,480100000.0
2005-06-29 08:15:00,2.3299,2.33053,2.32752,2.32837,597100000.0
2005-06-29 08:30:00,2.32858,2.32885,2.3267,2.32705,633400000.0
2005-06-29 08:45:00,2.3272,2.32772,2.32652,2.32751,509400000.0
2005-06-29 09:00:00,2.32769,2.32878,2.32699,2.32806,522000000.0
2005-06-29 09:15:00,2.32837,2.32902,2.32693,2.32867,569199999.0
2005-06-29 09:30:00,2.3287,2.32995,2.32841,2.32961,636900000.0
2005-06-29 09:45:00,2.32957,2.32977,2.32689,2.32762,587900001.0
2005-06-29 10:00:00,2.32752,2.32856,2.32747,2.32795,581199998.0
2005-06-29 10:15:00,2.32807,2.32942,2.32713,2.32764,579599999.0
2005-06-29 10:30:00,2.32748,2.32877,2.3274,2.32774,556400000.0
2005-06-29 10:45:00,2.328,2.32844,2.3265,2.32697,602899998.0
2005-06-29 11:00:00,2.3271,2.32742,2.32581,2.32649,624000000.0
2005-06-29 11:15:00,2.32632,2.32707,2.32486,2.32676,611500000.0
2005-06-29 11:30:00,2.32637,2.3279,2.32502,2.32585,523500000.0
2005-06-29 11:45:00,2.3257,2.32767,2.32551,2.32685,558000000.0
2005-06-29 12:00:00,2.32608,2.32615,2.31937,2.31937,480600000.0
2005-06-29 12:15:00,2.31903,2.32019,2.31742,2.31782,518600000.0
2005-06-29 12:30:00,2.31815,2.31826,2.31602,2.31761,638099999.0
2005-06-29 12:45:00,2.31777,2.31969,2.31735,2.31946,527800000.0
2005-06-29 13:00:00,2.31925,2.31956,2.31763,2.31848,597100000.0
2005-06-29 13:15:00,2.3186,2.31942,2.31819,2.31886,536900002.0
2005-06-29 13:30:00,2.31889,2.3191,2.31663,2.31747,653299999.0
2005-06-29 13:45:00,2.31741,2.32028,2.31718,2.32008,497399999.0
2005-06-29 14:00:00,2.31988,2.32044,2.31899,2.31972,553500000.0
2005-06-29 14:15:00,2.31957,2.32003,2.31885,2.31933,565700000.0
2005-06-29 14:30:00,2.31928,2.32012,2.31769,2.3183,624700000.0
2005-06-29 14:45:00,2.31815,2.31967,2.31804,2.31923,612900000.0
2005-06-29 15:00:00,2.31914,2.31929,2.31696,2.31829,639800000.0
2005-06-29 15:15:00,2.31833,2.31833,2.31581,2.31637,559400001.0
2005-06-29 15:30:00,2.31645,2.31674,2.31459,2.3163,626000000.0
2005-06-29 15:45:00,2.31644,2.31664,2.31456,2.3149,605200000.0
2005-06-29 16:00:00,2.31494,2.31534,2.31382,2.31468,554400000.0
2005-06-29 16:15:00,2.31476,2.31793,2.3147,2.31763,572100000.0
2005-06-29 16:30:00,2.3175,2.31779,2.31338,2.31504,574199999.0
2005-06-29 16:45:00,2.31515,2.31535,2.31174,2.31174,579499999.0
2005-06-29 17:00:00,2.31135,2.31219,2.30783,2.31113,611700001.0
2005-06-29 17:15:00,2.31076,2.31169,2.30974,2.31017,529000000.0
2005-06-29 17:30:00,2.31002,2.3127,2.30993,2.31165,611900000.0
2005-06-29 17:45:00,2.31192,2.31222,2.30917,2.31124,523100001.0
2005-06-29 18:00:00,2.31113,2.3145,2.31049,2.31437,4551500001.0
2005-06-29 18:15:00,2.31462,2.31506,2.31316,2.31372,4047000002.0
2005-06-29 18:30:00,2.31338,2.31394,2.31202,2.31309,2611200002.0
2005-06-29 18:45:00,2.313,2.31345,2.31135,2.31163,1596500000.0
2005-06-29 19:00:00,2.31187,2.31252,2.30997,2.31156,1656299999.0
2005-06-29 19:15:00,2.31133,2.31185,2.31021,2.31094,1457500001.0
2005-06-29 19:30:00,2.31021,2.3122,2.31019,2.31142,1388300000.0
2005-06-29 19:45:00,2.31119,2.31309,2.31087,2.31255,1107299999.0
2005-06-29 20:00:00,2.31243,2.31301,2.31107,2.31191,1001899999.0
2005-06-29 20:15:00,2.31188,2.31306,2.31111,2.31248,2051000002.0
2005-06-29 20:30:00,2.3124,2.31305,2.31142,2.31297,2420500001.0
2005-06-29 20:45:00,2.31235,2.31365,2.3118,2.31344,2451699998.0
2005-06-29 21:00:00,2.31341,2.31362,2.31171,2.31246,1608399998.0
2005-06-29 21:15:00,2.31244,2.31351,2.31183,2.31301,1768100001.0
2005-06-29 21:30:00,2.31329,2.31467,2.31171,2.31397,980900002.0
2005-06-29 21:45:00,2.31435,2.31526,2.31344,2.31432,1064500001.0
2005-06-29 22:00:00,2.31439,2.3157,2.31401,2.31555,764400000.0
2005-06-29 22:15:00,2.31542,2.31644,2.31438,2.31583,1013099999.0
2005-06-29 22:30:00,2.31622,2.3168,2.31533,2.31659,833800002.0
2005-06-29 22:45:00,2.31674,2.3168,2.31544,2.31617,806300001.0
2005-06-29 23:00:00,2.31634,2.31663,2.31521,2.31608,588900000.0
2005-06-29 23:15:00,2.31597,2.31681,2.31534,2.31608,532999999.0
2005-06-29 23:30:00,2.31603,2.31709,2.31549,2.31646,612199999.0
2005-06-29 23:45:00,2.31649,2.31712,2.31552,2.31672,579000001.0
2005-06-30 00:00:00,2.31645,2.31672,2.31448,2.3145,591600000.0
2005-06-30 00:15:00,2.31458,2.31581,2.31435,2.31486,510900002.0
2005-06-30 00:30:00,2.31493,2.31625,2.31479,2.31553,576800000.0
2005-06-30 00:45:00,2.31527,2.31628,2.31494,2.31529,471000001.0
2005-06-30 01:00:00,2.31515,2.31553,2.31434,2.31467,543799999.0
2005-06-30 01:15:00,2.31501,2.31517,2.31376,2.31473,637100000.0
2005-06-30 01:30:00,2.31416,2.31502,2.31257,2.31338,451100000.0
2005-06-30 01:45:00,2.31354,2.31396,2.31293,2.31366,616500001.0
2005-06-30 02:00:00,2.31398,2.31447,2.31275,2.313,564700000.0
2005-06-30 02:15:00,2.31288,2.31412,2.31243,2.31372,613899999.0
2005-06-30 02:30:00,2.31361,2.31469,2.31322,2.31419,463300000.0
2005-06-30 02:45:00,2.31442,2.31498,2.31382,2.31415,571000001.0
2005-06-30 03:00:00,2.31434,2.31465,2.31341,2.31388,523000001.0
2005-06-30 03:15:00,2.31373,2.31468,2.31335,2.31392,597499999.0
2005-06-30 03:30:00,2.31398,2.31441,2.31281,2.31296,603400000.0
2005-06-30 03:45:00,2.31275,2.31344,2.31215,2.31301,612600001.0
2005-06-30 04:00:00,2.31288,2.31454,2.31267,2.31321,548400000.0
2005-06-30 04:15:00,2.31337,2.31486,2.31307,2.31463,561500000.0
2005-06-30 04:30:00,2.31457,2.31504,2.31327,2.31393,543800000.0
2005-06-30 04:45:00,2.3133,2.31438,2.31307,2.3141,548100000.0
2005-06-30 05:00:00,2.31388,2.31491,2.31354,2.31354,553900001.0
2005-06-30 05:15:00,2.31425,2.31521,2.31347,2.31419,533800001.0
2005-06-30 05:30:00,2.31435,2.31504,2.31371,2.31477,530000000.0
2005-06-30 05:45:00,2.3145,2.31552,2.3136,2.31421,503800000.0
2005-06-30 06:00:00,2.31388,2.3144,2.31286,2.31387,527300001.0
2005-06-30 06:15:00,2.31377,2.31437,2.31283,2.31326,470600000.0
2005-06-30 06:30:00,2.31285,2.31391,2.31237,2.31273,622299998.0
2005-06-30 06:45:00,2.31265,2.31345,2.31203,2.3131,598600000.0
2005-06-30 07:00:00,2.31296,2.31403,2.31255,2.31362,572200000.0
2005-06-30 07:15:00,2.31348,2.31457,2.31295,2.31386,540400000.0
2005-06-30 07:30:00,2.31375,2.31477,2.31327,2.3141,559400000.0
2005-06-30 07:45:00,2.31401,2.31545,2.31397,2.31464,518100000.0
2005-06-30 08:00:00,2.3145,2.31585,2.31352,2.3154,538900000.0
2005-06-30 08:15:00,2.31584,2.31637,2.31365,2.31429,526700000.0
2005-06-30 08:30:00,2.31407,2.31497,2.31345,2.31488,570800000.0
2005-06-30 08:45:00,2.31485,2.31771,2.31485,2.31758,582100000.0
2005-06-30 09:00:00,2.3177,2.31868,2.3167,2.31717,551200000.0
2005-06-30 09:15:00,2.31729,2.31763,2.3152,2.31669,585500001.0
2005-06-30 09:30:00,2.31648,2.31691,2.31396,2.31433,568900000.0
2005-06-30 09:45:00,2.31422,2.31483,2.31274,2.31465,562400001.0
2005-06-30 10:00:00,2.31417,2.3149,2.31281,2.31371,492300000.0
2005-06-30 10:15:00,2.314,2.31421,2.31222,2.31323,491400000.0
2005-06-30 10:30:00,2.31285,2.31309,2.30963,2.31238,664400000.0
2005-06-30 10:45:00,2.31255,2.31307,2.30936,2.31048,558600000.0
2005-06-30 11:00:00,2.31045,2.31061,2.30593,2.30652,543500000.0
2005-06-30 11:15:00,2.3057,2.30628,2.30307,2.30383,659500000.0
2005-06-30 11:30:00,2.30412,2.3066,2.30395,2.30596,521900000.0
2005-06-30 11:45:00,2.30545,2.30722,2.30503,2.30715,594000001.0
2005-06-30 12:00:00,2.3072,2.30734,2.30518,2.30685,510100000.0
2005-06-30 12:15:00,2.30663,2.30726,2.30536,2.30594,635200000.0
2005-06-30 12:30:00,2.30588,2.30642,2.30458,2.30463,594400000.0
2005-06-30 12:45:00,2.3051,2.30527,2.30307,2.30423,554800000.0
2005-06-30 13:00:00,2.30417,2.30457,2.3005,2.30065,627999998.0
2005-06-30 13:15:00,2.30068,2.30191,2.29925,2.29973,571800000.0
2005-06-30 13:30:00,2.29935,2.30028,2.29835,2.29835,591600001.0
2005-06-30 13:45:00,2.29878,2.29921,2.29748,2.2983,589200000.0
2005-06-30 14:00:00,2.29835,2.29913,2.29777,2.2987,565000000.0
2005-06-30 14:15:00,2.29892,2.29948,2.29793,2.29861,617099998.0
2005-06-30 14:30:00,2.29847,2.29906,2.29691,2.29784,586100001.0
2005-06-30 14:45:00,2.29775,2.29927,2.29566,2.29837,597699999.0
2005-06-30 15:00:00,2.29839,2.29875,2.29735,2.29875,506400000.0
2005-06-30 15:15:00,2.29842,2.30119,2.29759,2.30083,591000000.0
2005-06-30 15:30:00,2.30076,2.30112,2.29867,2.29956,526800000.0
2005-06-30 15:45:00,2.29885,2.3012,2.29821,2.30076,593100001.0
2005-06-30 16:00:00,2.30072,2.30118,2.29939,2.30056,662100000.0
2005-06-30 16:15:00,2.30048,2.30114,2.299,2.30012,585300000.0
2005-06-30 16:30:00,2.29991,2.30077,2.29844,2.29975,500300000.0
2005-06-30 16:45:00,2.30009,2.3003,2.29662,2.29684,608100000.0
2005-06-30 17:00:00,2.2965,2.29871,2.29604,2.29835,535900000.0
2005-06-30 17:15:00,2.29839,2.29989,2.29794,2.29817,567900000.0
2005-06-30 17:30:00,2.29803,2.30108,2.29797,2.30097,602700000.0
2005-06-30 17:45:00,2.30058,2.30134,2.29804,2.29934,512000000.0
2005-06-30 18:00:00,2.29923,2.30027,2.29865,2.29952,4359500001.0
2005-06-30 18:15:00,2.29943,2.29954,2.29541,2.29765,4114400002.0
2005-06-30 18:30:00,2.29765,2.29969,2.29708,2.2991,2644200000.0
2005-06-30 18:45:00,2.29913,2.30097,2.29778,2.29946,1737700001.0
2005-06-30 19:00:00,2.29963,2.30019,2.29786,2.299,1661499999.0
2005-06-30 19:15:00,2.29877,2.29957,2.29782,2.29897,1512099998.0
2005-06-30 19:30:00,2.29912,2.29972,2.29801,2.29904,1472200001.0
2005-06-30 19:45:00,2.29887,2.30005,2.29803,2.29862,1164699999.0
2005-06-30 20:00:00,2.29849,2.29974,2.29769,2.29816,1042500002.0
2005-06-30 20:15:00,2.29818,2.30018,2.296,2.29611,1986599999.0
2005-06-30 20:30:00,2.296,2.29669,2.29406,2.29517,2245400000.0
2005-06-30 20:45:00,2.29534,2.29564,2.29323,2.29438,2271100000.0
2005-06-30 21:00:00,2.29453,2.29583,2.29348,2.29574,1538800001.0
2005-06-30 21:15:00,2.29561,2.29641,2.29313,2.2934,1722599999.0
2005-06-30 21:30:00,2.29432,2.29573,2.29343,2.29477,1024900000.0
2005-06-30 21:45:00,2.29513,2.29624,2.2943,2.29588,1146500000.0
2005-06-30 22:00:00,2.29608,2.2965,2.29476,2.29614,753500000.0
2005-06-30 22:15:00,2.29623,2.29679,2.29524,2.29591,894200000.0
2005-06-30 22:30:00,2.29601,2.29664,2.29394,2.29525,799900000.0
2005-06-30 22:45:00,2.29547,2.29596,2.29393,2.29506,752900000.0
2005-06-30 23:00:00,2.29542,2.29671,2.29472,2.29619,571500000.0
2005-06-30 23:15:00,2.29644,2.29675,2.29512,2.29612,598100000.0
2005-06-30 23:30:00,2.29607,2.29645,2.29508,2.29576,569300000.0
2005-06-30 23:45:00,2.29585,2.29646,2.29459,2.29646,610500001.0
2005-07-01 00:00:00,2.2965,2.29765,2.29464,2.29732,578899999.0
2005-07-01 00:15:00,2.29767,2.29784,2.29585,2.29633,542300000.0
2005-07-01 00:30:00,2.29645,2.29734,2.29527,2.29714,629100000.0
2005-07-01 00:45:00,2.29689,2.29746,2.29596,2.29636,497200000.0
2005-07-01 01:00:00,2.29672,2.2982,2.29632,2.29653,537500000.0
2005-07-01 01:15:00,2.29631,2.29742,2.29585,2.29614,581500000.0
2005-07-01 01:30:00,2.29648,2.29752,2.29602,2.29638,656499999.0
2005-07-01 01:45:00,2.2966,2.29743,2.29552,2.29565,544999999.0
2005-07-01 02:00:00,2.29604,2.2964,2.29503,2.29516,581400000.0
2005-07-01 02:15:00,2.29562,2.29768,2.29508,2.29741,559700000.0
2005-07-01 02:30:00,2.29805,2.29813,2.29551,2.29665,529000000.0
2005-07-01 02:45:00,2.29648,2.29793,2.2959,2.29793,506699999.0
2005-07-01 03:00:00,2.29774,2.29973,2.2975,2.2994,588900000.0
2005-07-01 03:15:00,2.29959,2.29964,2.29798,2.29863,557000000.0
2005-07-01 03:30:00,2.29881,2.29881,2.29568,2.29568,507100000.0
2005-07-01 03:45:00,2.29643,2.29697,2.2954,2.29631,582700000.0
2005-07-01 04:00:00,2.29589,2.29654,2.2949,2.29599,574200000.0
2005-07-01 04:15:00,2.29618,2.29689,2.29566,2.2963,593400001.0
2005-07-01 04:30:00,2.29613,2.29729,2.29599,2.29667,613300001.0
2005-07-01 04:45:00,2.29642,2.2976,2.2964,2.29704,520299999.0
2005-07-01 05:00:00,2.29623,2.29724,2.29589,2.29689,515500000.0
2005-07-01 05:15:00,2.29654,2.29771,2.2961,2.29676,519500000.0
2005-07-01 05:30:00,2.29672,2.29731,2.29597,2.2966,532500001.0
2005-07-01 05:45:00,2.29646,2.29732,2.29566,2.29661,506000000.0
2005-07-01 06:00:00,2.29656,2.29785,2.29607,2.2978,513800000.0
2005-07-01 06:15:00,2.29776,2.29821,2.29667,2.29711,575699998.0
2005-07-01 06:30:00,2.29735,2.29808,2.29627,2.29745,593699999.0
2005-07-01 06:45:00,2.29754,2.29801,2.29434,2.29506,610200000.0
2005-07-01 07:00:00,2.29511,2.29735,2.29488,2.29611,600600001.0
2005-07-01 07:15:00,2.29608,2.2968,2.29537,2.29631,604900000.0
2005-07-01 07:30:00,2.29637,2.29675,2.2951,2.29579,536200000.0
2005-07-01 07:45:00,2.29624,2.29907,2.29546,2.2979,591800000.0
2005-07-01 08:00:00,2.29813,2.3001,2.29792,2.29845,605400001.0
2005-07-01 08:15:00,2.29793,2.29953,2.29713,2.29766,608800000.0
2005-07-01 08:30:00,2.29774,2.29989,2.29749,2.29979,527000000.0
2005-07-01 08:45:00,2.30022,2.30159,2.29933,2.30033,542500000.0
2005-07-01 09:00:00,2.30058,2.30058,2.29464,2.2952,624500000.0
2005-07-01 09:15:00,2.29519,2.29647,2.29214,2.29318,536000001.0
2005-07-01 09:30:00,2.29333,2.29396,2.29074,2.29086,604100000.0
2005-07-01 09:45:00,2.29065,2.29114,2.28933,2.28943,594800000.0
2005-07-01 10:00:00,2.28945,2.28994,2.28695,2.28709,587300000.0
2005-07-01 10:15:00,2.28705,2.28843,2.28613,2.28617,554500000.0
2005-07-01 10:30:00,2.28685,2.29207,2.28617,2.29069,543800000.0
2005-07-01 10:45:00,2.29147,2.29168,2.28804,2.28946,544200000.0
2005-07-01 11:00:00,2.28896,2.29037,2.28758,2.28992,630600000.0
2005-07-01 11:15:00,2.28968,2.29091,2.2889,2.28922,639400000.0
2005-07-01 11:30:00,2.28882,2.28908,2.28603,2.28654,589900000.0
2005-07-01 11:45:00,2.28692,2.28768,2.28637,2.28659,522299998.0
2005-07-01 12:00:00,2.28665,2.28774,2.28611,2.28666,532200000.0
2005-07-01 12:15:00,2.28655,2.28757,2.28616,2.28651,573100000.0
2005-07-01 12:30:00,2.28641,2.28722,2.28432,2.28569,552700000.0
2005-07-01 12:45:00,2.286,2.28668,2.28394,2.28491,534100002.0
2005-07-01 13:00:00,2.28517,2.28612,2.28355,2.28515,590400000.0
2005-07-01 13:15:00,2.28509,2.28549,2.28197,2.28486,503100001.0
2005-07-01 13:30:00,2.28475,2.28603,2.28316,2.28331,562300000.0
2005-07-01 13:45:00,2.28323,2.28496,2.28317,2.28443,537200000.0
2005-07-01 14:00:00,2.28483,2.28563,2.28444,2.28504,521000000.0
2005-07-01 14:15:00,2.28489,2.28747,2.28487,2.28651,581300000.0
2005-07-01 14:30:00,2.28675,2.28723,2.28521,2.28592,580099999.0
2005-07-01 14:45:00,2.28591,2.28607,2.28427,2.28542,544000000.0
2005-07-01 15:00:00,2.28515,2.28785,2.28512,2.28785,527700001.0
2005-07-01 15:15:00,2.2872,2.28907,2.28685,2.2885,509500000.0
2005-07-01 15:30:00,2.28823,2.28953,2.28803,2.28951,564000000.0
2005-07-01 15:45:00,2.28954,2.28976,2.28785,2.28865,534800001.0
2005-07-01 16:00:00,2.28857,2.29291,2.28835,2.29273,577200001.0
2005-07-01 16:15:00,2.29265,2.29639,2.29118,2.29564,563900001.0
2005-07-01 16:30:00,2.29543,2.29581,2.29275,2.29402,618500000.0
2005-07-01 16:45:00,2.29432,2.29835,2.29415,2.29536,627900001.0
2005-07-01 17:00:00,2.29531,2.29558,2.29241,2.2938,555300001.0
2005-07-01 17:15:00,2.29425,2.29672,2.29364,2.29426,544300000.0
2005-07-01 17:30:00,2.29363,2.29433,2.29265,2.29353,677800000.0
2005-07-01 17:45:00,2.2933,2.2965,2.29325,2.29564,630300000.0
2005-07-01 18:00:00,2.29573,2.29681,2.2944,2.29515,4363099998.0
2005-07-01 18:15:00,2.29525,2.29651,2.29438,2.29564,3961000001.0
2005-07-01 18:30:00,2.29551,2.29667,2.29482,2.29633,2544500001.0
2005-07-01 18:45:00,2.29616,2.2968,2.29435,2.29508,1596300002.0
2005-07-01 19:00:00,2.2949,2.29578,2.2938,2.29574,1643099999.0
2005-07-01 19:15:00,2.29555,2.29704,2.2953,2.29635,1529700000.0
2005-07-01 19:30:00,2.29648,2.29692,2.29488,2.29532,1445999999.0
2005-07-01 19:45:00,2.29512,2.29651,2.29491,2.29604,1196300000.0
2005-07-01 20:00:00,2.29599,2.29643,2.29457,2.29527,983999999.0
2005-07-01 20:15:00,2.29525,2.29628,2.29464,2.29515,2037200000.0
2005-07-01 20:30:00,2.29574,2.29621,2.29424,2.29509,2338700002.0
2005-07-01 20:45:00,2.29476,2.29595,2.29409,2.29427,2471900000.0
2005-07-01 21:00:00,2.29499,2.29575,2.29336,2.29452,1603099998.0
2005-07-01 21:15:00,2.29443,2.29582,2.29362,2.29438,1796999999.0
2005-07-01 21:30:00,2.29462,2.29481,2.29248,2.29423,1016800000.0
2005-07-01 21:45:00,2.2941,2.29477,2.29296,2.29391,1071300001.0
2005-07-01 22:00:00,2.29374,2.29458,2.29202,2.29415,718800000.0
2005-07-01 22:15:00,2.29359,2.29455,2.29263,2.29372,957599998.0
2005-07-01 22:30:00,2.29335,2.29415,2.2914,2.29183,842500001.0
2005-07-01 22:45:00,2.29169,2.29251,2.29107,2.29107,749300001.0
2005-07-03 23:00:00,2.2905,2.29191,2.2905,2.29148,659700001.0
2005-07-03 23:15:00,2.29147,2.29194,2.28996,2.291,652100001.0
2005-07-03 23:30:00,2.29105,2.29141,2.29008,2.29112,692300000.0
2005-07-03 23:45:00,2.29074,2.29149,2.28217,2.28409,669100000.0
2005-07-04 00:00:00,2.28417,2.28463,2.28217,2.28339,712700001.0
2005-07-04 00:15:00,2.28345,2.28459,2.2825,2.28368,763699998.0
2005-07-04 00:30:00,2.28357,2.28466,2.2832,2.28426,751199999.0
2005-07-04 00:45:00,2.28461,2.2864,2.28404,2.28633,693699999.0
2005-07-04 01:00:00,2.2861,2.28736,2.28531,2.28668,755700001.0
2005-07-04 01:15:00,2.28642,2.28847,2.28602,2.28742,647700000.0
2005-07-04 01:30:00,2.28732,2.28835,2.28692,2.2877,776900000.0
2005-07-04 01:45:00,2.28761,2.28806,2.28649,2.28757,664500000.0
2005-07-04 02:00:00,2.28762,2.28865,2.28651,2.28707,611599999.0
2005-07-04 02:15:00,2.28704,2.28805,2.28685,2.28765,548600000.0
2005-07-04 02:30:00,2.2878,2.2879,2.28715,2.2876,543899998.0
2005-07-04 02:45:00,2.28746,2.28845,2.28698,2.28832,511300001.0
2005-07-04 03:00:00,2.2883,2.28882,2.28725,2.28764,548800001.0
2005-07-04 03:15:00,2.28746,2.28859,2.28729,2.28859,475300000.0
2005-07-04 03:30:00,2.28857,2.28918,2.28793,2.28869,549200001.0
2005-07-04 03:45:00,2.28845,2.2897,2.28802,2.289,573100000.0
2005-07-04 04:00:00,2.28917,2.2898,2.28793,2.28816,497200000.0
2005-07-04 04:15:00,2.28807,2.28894,2.28778,2.28869,543300000.0
2005-07-04 04:30:00,2.28845,2.28887,2.28671,2.28707,578500000.0
2005-07-04 04:45:00,2.28732,2.28732,2.28303,2.28348,539900001.0
2005-07-04 05:00:00,2.28305,2.28432,2.28273,2.28369,489400000.0
2005-07-04 05:15:00,2.28415,2.28431,2.28275,2.28392,508699999.0
2005-07-04 05:30:00,2.28366,2.2847,2.28335,2.28428,527800000.0
2005-07-04 05:45:00,2.28466,2.28496,2.28358,2.28476,473600001.0
2005-07-04 06:00:00,2.28507,2.28514,2.2839,2.28408,557300000.0
2005-07-04 06:15:00,2.28437,2.28502,2.28375,2.28467,569900001.0
2005-07-04 06:30:00,2.28472,2.28722,2.28449,2.28722,523900000.0
2005-07-04 06:45:00,2.28737,2.28759,2.2862,2.2869,554200000.0
2005-07-04 07:00:00,2.28699,2.28805,2.28656,2.28781,538100001.0
2005-07-04 07:15:00,2.28781,2.2882,2.28643,2.28677,581900000.0
2005-07-04 07:30:00,2.28703,2.28921,2.28692,2.2887,607399999.0
2005-07-04 07:45:00,2.28808,2.28866,2.28725,2.2882,508100001.0
2005-07-04 08:00:00,2.28853,2.28879,2.28643,2.28744,586800000.0
2005-07-04 08:15:00,2.28797,2.28817,2.28634,2.28664,526899999.0
2005-07-04 08:30:00,2.28667,2.28722,2.2835,2.28363,581899999.0
2005-07-04 08:45:00,2.2839,2.2845,2.28222,2.28283,574200000.0
2005-07-04 09:00:00,2.28308,2.28654,2.28284,2.28596,598900000.0
2005-07-04 09:15:00,2.2859,2.2873,2.28547,2.28704,498800000.0
2005-07-04 09:30:00,2.28707,2.2886,2.28641,2.28831,652000000.0
2005-07-04 09:45:00,2.28806,2.29001,2.28745,2.28984,495100001.0
2005-07-04 10:00:00,2.28972,2.28991,2.28759,2.28866,621800000.0
2005-07-04 10:15:00,2.28855,2.28918,2.28781,2.28854,550100001.0
2005-07-04 10:30:00,2.28839,2.28894,2.28573,2.28718,560599999.0
2005-07-04 10:45:00,2.28699,2.28816,2.28624,2.28658,564099999.0
2005-07-04 11:00:00,2.28626,2.28906,2.28611,2.28827,498300001.0
2005-07-04 11:15:00,2.28797,2.28814,2.28667,2.28712,595200000.0
2005-07-04 11:30:00,2.28712,2.28751,2.28501,2.2852,557200000.0
2005-07-04 11:45:00,2.28549,2.28784,2.28488,2.28657,526900000.0
2005-07-04 12:00:00,2.28672,2.28696,2.28483,2.28538,573300000.0
2005-07-04 12:15:00,2.28516,2.28848,2.28516,2.28768,627500000.0
2005-07-04 12:30:00,2.28763,2.2884,2.2863,2.28783,584899999.0
2005-07-04 12:45:00,2.28776,2.28884,2.2862,2.2875,624600002.0
2005-07-04 13:00:00,2.28675,2.28829,2.28668,2.28817,577199997.0
2005-07-04 13:15:00,2.2885,2.28892,2.28601,2.2881,520199999.0
2005-07-04 13:30:00,2.2878,2.28945,2.28737,2.28897,574400001.0
2005-07-04 13:45:00,2.28881,2.28949,2.28777,2.28906,526200000.0
2005-07-04 14:00:00,2.28933,2.29009,2.28834,2.28874,538200000.0
2005-07-04 14:15:00,2.28871,2.29116,2.28831,2.29097,692599998.0
2005-07-04 14:30:00,2.29089,2.29135,2.28894,2.28933,570200000.0
2005-07-04 14:45:00,2.2894,2.29083,2.28922,2.29,558000000.0
2005-07-04 15:00:00,2.29048,2.29194,2.28997,2.29154,559600000.0
2005-07-04 15:15:00,2.29086,2.29163,2.29007,2.29071,521500000.0
2005-07-04 15:30:00,2.29072,2.29156,2.29008,2.29141,568700000.0
2005-07-04 15:45:00,2.29136,2.29233,2.29087,2.29191,543200000.0
2005-07-04 16:00:00,2.29207,2.29238,2.29078,2.29142,579299997.0
2005-07-04 16:15:00,2.29173,2.29263,2.29115,2.29188,492299999.0
2005-07-04 16:30:00,2.29242,2.29352,2.29171,2.29303,559599998.0
2005-07-04 16:45:00,2.29317,2.29431,2.29248,2.29299,650400002.0
2005-07-04 17:00:00,2.29271,2.29423,2.29254,2.29343,604200000.0
2005-07-04 17:15:00,2.29379,2.29482,2.29339,2.29418,553900000.0
2005-07-04 17:30:00,2.29447,2.29447,2.29282,2.29362,541600000.0
2005-07-04 17:45:00,2.29337,2.2941,2.2921,2.29345,578600000.0
2005-07-04 18:00:00,2.29313,2.29391,2.29162,2.29211,4445100000.0
2005-07-04 18:15:00,2.29139,2.29282,2.29106,2.29208,4153500001.0
2005-07-04 18:30:00,2.2923,2.29293,2.29146,2.29194,2679700001.0
2005-07-04 18:45:00,2.29188,2.29243,2.29069,2.29218,1654100002.0
2005-07-04 19:00:00,2.29213,2.29286,2.29153,2.29185,1648500000.0
2005-07-04 19:15:00,2.2921,2.29323,2.29133,2.29243,1521800000.0
2005-07-04 19:30:00,2.29241,2.2931,2.29162,2.29224,1310600000.0
2005-07-04 19:45:00,2.29223,2.29296,2.29167,2.29228,1088999999.0
2005-07-04 20:00:00,2.29242,2.29284,2.29129,2.29167,1093800001.0
2005-07-04 20:15:00,2.29171,2.29237,2.29025,2.29025,2135200003.0
2005-07-04 20:30:00,2.29112,2.29197,2.29024,2.29144,2292500000.0
2005-07-04 20:45:00,2.29172,2.29225,2.29077,2.2914,2341100001.0
2005-07-04 21:00:00,2.29106,2.29245,2.29105,2.29215,1579200001.0
2005-07-04 21:15:00,2.29195,2.29263,2.29115,2.29168,1827900000.0
2005-07-04 21:30:00,2.29212,2.29266,2.29148,2.29212,1179200000.0
2005-07-04 21:45:00,2.29213,2.29234,2.2903,2.29195,1125100000.0
2005-07-04 22:00:00,2.29175,2.29205,2.29111,2.29126,730799999.0
2005-07-04 22:15:00,2.29178,2.29241,2.29103,2.2916,938500000.0
2005-07-04 22:30:00,2.2918,2.29246,2.29111,2.2921,829600001.0
2005-07-04 22:45:00,2.29218,2.29386,2.29179,2.29323,855100000.0
2005-07-04 23:00:00,2.2938,2.29403,2.29167,2.29203,556999998.0
2005-07-04 23:15:00,2.29176,2.29276,2.2914,2.2918,616000000.0
2005-07-04 23:30:00,2.29272,2.29288,2.29135,2.29205,583599999.0
2005-07-04 23:45:00,2.29211,2.29298,2.29156,2.29177,591100000.0
2005-07-05 00:00:00,2.29207,2.29408,2.29135,2.29309,614800000.0
2005-07-05 00:15:00,2.29288,2.29397,2.29147,2.29299,479800001.0
2005-07-05 00:30:00,2.2932,2.29417,2.29256,2.29365,598200000.0
2005-07-05 00:45:00,2.29317,2.29372,2.29257,2.29333,509300000.0
2005-07-05 01:00:00,2.29303,2.29527,2.29282,2.29493,585800000.0
2005-07-05 01:15:00,2.29514,2.29546,2.29445,2.29534,566200000.0
2005-07-05 01:30:00,2.29563,2.29607,2.29481,2.29525,566500000.0
2005-07-05 01:45:00,2.29493,2.29572,2.29463,2.29548,598300000.0
2005-07-05 02:00:00,2.2951,2.29575,2.29422,2.29525,485000000.0
2005-07-05 02:15:00,2.29476,2.29557,2.29436,2.29446,564000000.0
2005-07-05 02:30:00,2.29488,2.29577,2.29371,2.29397,506200001.0
2005-07-05 02:45:00,2.29405,2.29471,2.29308,2.29383,495000000.0
2005-07-05 03:00:00,2.29365,2.29435,2.2928,2.2937,468000000.0
2005-07-05 03:15:00,2.29358,2.29398,2.29261,2.29263,579899999.0
2005-07-05 03:30:00,2.29306,2.29362,2.29075,2.29091,616000000.0
2005-07-05 03:45:00,2.29113,2.29289,2.29075,2.29289,513500000.0
2005-07-05 04:00:00,2.29258,2.29441,2.29215,2.29334,532400000.0
2005-07-05 04:15:00,2.29311,2.29407,2.2924,2.29327,543800001.0
2005-07-05 04:30:00,2.29258,2.29427,2.29258,2.29399,632699999.0
2005-07-05 04:45:00,2.29401,2.29515,2.2933,2.29362,591099998.0
2005-07-05 05:00:00,2.29355,2.29468,2.29341,2.2937,555300000.0
2005-07-05 05:15:00,2.29379,2.29507,2.29298,2.29308,556299999.0
2005-07-05 05:30:00,2.29316,2.29452,2.2929,2.29369,507300000.0
2005-07-05 05:45:00,2.29361,2.29477,2.29355,2.29446,615399998.0
2005-07-05 06:00:00,2.29438,2.295,2.29338,2.29377,595399999.0
2005-07-05 06:15:00,2.29411,2.29468,2.29325,2.29428,584600001.0
2005-07-05 06:30:00,2.2944,2.2951,2.29348,2.29419,608500000.0
2005-07-05 06:45:00,2.29412,2.29451,2.29317,2.29419,640299999.0
2005-07-05 07:00:00,2.29435,2.29437,2.29288,2.29311,579799999.0
2005-07-05 07:15:00,2.29313,2.29359,2.29228,2.2933,611900000.0
2005-07-05 07:30:00,2.29367,2.29446,2.29136,2.29153,583900000.0
2005-07-05 07:45:00,2.29096,2.29247,2.29031,2.29091,573900001.0
2005-07-05 08:00:00,2.2909,2.29203,2.29005,2.29045,566099999.0
2005-07-05 08:15:00,2.29007,2.29143,2.28873,2.28897,592000000.0
2005-07-05 08:30:00,2.28797,2.2902,2.28656,2.29011,628300000.0
2005-07-05 08:45:00,2.28958,2.2901,2.28817,2.28886,533000000.0
2005-07-05 09:00:00,2.28889,2.28995,2.28694,2.28767,428299999.0
2005-07-05 09:15:00,2.28812,2.28925,2.2873,2.28819,679799998.0
2005-07-05 09:30:00,2.28843,2.2888,2.28618,2.28767,600400000.0
2005-07-05 09:45:00,2.28769,2.28947,2.28673,2.28896,466300000.0
2005-07-05 10:00:00,2.28862,2.28905,2.28731,2.28812,543600000.0
2005-07-05 10:15:00,2.28842,2.29142,2.28777,2.28991,685400000.0
2005-07-05 10:30:00,2.28985,2.29152,2.2891,2.2891,509600000.0
2005-07-05 10:45:00,2.28904,2.28962,2.28758,2.28851,538900000.0
2005-07-05 11:00:00,2.28786,2.28986,2.28784,2.28901,556400000.0
2005-07-05 11:15:00,2.28905,2.28963,2.28784,2.28937,549900000.0
2005-07-05 11:30:00,2.28902,2.2899,2.28832,2.28901,572800000.0
2005-07-05 11:45:00,2.28935,2.28994,2.2878,2.28849,538000000.0
2005-07-05 12:00:00,2.28873,2.28902,2.2867,2.28869,576400001.0
2005-07-05 12:15:00,2.28846,2.29068,2.28821,2.28987,550300001.0
2005-07-05 12:30:00,2.29039,2.29115,2.28975,2.29036,588399999.0
2005-07-05 12:45:00,2.2905,2.29166,2.28898,2.28939,547600000.0
2005-07-05 13:00:00,2.28942,2.28975,2.2884,2.28949,572400000.0
2005-07-05 13:15:00,2.28933,2.29002,2.28867,2.28943,600000002.0
2005-07-05 13:30:00,2.28955,2.28997,2.28808,2.289,537200000.0
2005-07-05 13:45:00,2.28895,2.29007,2.28872,2.28911,465600000.0
2005-07-05 14:00:00,2.28923,2.29112,2.28881,2.291,587600000.0
2005-07-05 14:15:00,2.29127,2.29171,2.28934,2.29091,570200000.0
2005-07-05 14:30:00,2.29092,2.29132,2.2895,2.29016,569600000.0
2005-07-05 14:45:00,2.29037,2.29072,2.28909,2.28916,561400001.0
2005-07-05 15:00:00,2.28923,2.29029,2.28823,2.289,529700000.0
2005-07-05 15:15:00,2.28905,2.29042,2.2887,2.2898,527799999.0
2005-07-05 15:30:00,2.29012,2.29095,2.2891,2.29063,561499999.0
2005-07-05 15:45:00,2.2906,2.29105,2.2886,2.28914,614000000.0
2005-07-05 16:00:00,2.28924,2.28941,2.28723,2.28796,583900001.0
2005-07-05 16:15:00,2.28783,2.28864,2.28714,2.28766,613500000.0
2005-07-05 16:30:00,2.28761,2.28847,2.28621,2.28665,509600000.0
2005-07-05 16:45:00,2.28615,2.28814,2.2857,2.28731,603800001.0
2005-07-05 17:00:00,2.28725,2.28905,2.28599,2.28868,518300000.0
2005-07-05 17:15:00,2.28851,2.29046,2.28814,2.28969,541900002.0
2005-07-05 17:30:00,2.28958,2.29092,2.28926,2.2905,605300001.0
2005-07-05 17:45:00,2.29026,2.29113,2.28944,2.29029,492500000.0
2005-07-05 18:00:00,2.29043,2.29075,2.2893,2.2904,4365299999.0
2005-07-05 18:15:00,2.29,2.29095,2.2894,2.28996,4029100001.0
2005-07-05 18:30:00,2.29009,2.29129,2.28923,2.28977,2549500001.0
2005-07-05 18:45:00,2.28982,2.29056,2.28818,2.28911,1630200001.0
2005-07-05 19:00:00,2.28891,2.28945,2.28773,2.2889,1631099999.0
2005-07-05 19:15:00,2.2889,2.28926,2.28716,2.28775,1579800000.0
2005-07-05 19:30:00,2.28788,2.28828,2.28623,2.28738,1313800000.0
2005-07-05 19:45:00,2.287,2.28825,2.28673,2.288,1178100000.0
2005-07-05 20:00:00,2.28773,2.28892,2.28724,2.28817,1037500000.0
2005-07-05 20:15:00,2.2882,2.2902,2.28783,2.2893,1967600003.0
2005-07-05 20:30:00,2.28912,2.29035,2.28832,2.28977,2244800003.0
2005-07-05 20:45:00,2.28994,2.29069,2.28918,2.2897,2368100002.0
2005-07-05 21:00:00,2.28988,2.29045,2.28911,2.28977,1597500000.0
2005-07-05 21:15:00,2.28998,2.29032,2.28899,2.28997,1610200001.0
2005-07-05 21:30:00,2.29001,2.29043,2.28894,2.29028,992899999.0
2005-07-05 21:45:00,2.29025,2.29094,2.28851,2.29075,1030900001.0
2005-07-05 22:00:00,2.29056,2.29094,2.28965,2.2903,818999998.0
2005-07-05 22:15:00,2.29033,2.29079,2.28911,2.2898,1045000002.0
2005-07-05 22:30:00,2.28993,2.29034,2.28888,2.28945,761400000.0
2005-07-05 22:45:00,2.28976,2.29086,2.28957,2.29008,752699998.0
2005-07-05 23:00:00,2.28976,2.29082,2.28914,2.28954,496699999.0
2005-07-05 23:15:00,2.28964,2.29024,2.2886,2.2894,508100000.0
2005-07-05 23:30:00,2.28902,2.28949,2.28803,2.28896,654800000.0
2005-07-05 23:45:00,2.28883,2.2898,2.28841,2.28911,579300000.0
2005-07-06 00:00:00,2.28898,2.28928,2.28799,2.28828,559300000.0
2005-07-06 00:15:00,2.28834,2.28927,2.28807,2.28875,542800000.0
2005-07-06 00:30:00,2.28869,2.28928,2.28803,2.28845,549200002.0
2005-07-06 00:45:00,2.28831,2.28917,2.28786,2.28857,562100000.0
2005-07-06 01:00:00,2.28883,2.29015,2.28828,2.2896,601800002.0
2005-07-06 01:15:00,2.28991,2.29043,2.28897,2.29,611499999.0
2005-07-06 01:30:00,2.28988,2.29032,2.28856,2.28928,586700001.0
2005-07-06 01:45:00,2.28925,2.2899,2.28839,2.28887,541400000.0
2005-07-06 02:00:00,2.28858,2.28964,2.28826,2.28912,614300000.0
2005-07-06 02:15:00,2.28889,2.28954,2.28835,2.28884,617000000.0
2005-07-06 02:30:00,2.28921,2.28947,2.28831,2.28907,515800000.0
2005-07-06 02:45:00,2.28877,2.28994,2.28836,2.289,580000001.0
2005-07-06 03:00:00,2.28893,2.28959,2.28805,2.28913,513100000.0
2005-07-06 03:15:00,2.28909,2.28909,2.28701,2.28757,616499998.0
2005-07-06 03:30:00,2.28758,2.28841,2.28737,2.28762,613200001.0
2005-07-06 03:45:00,2.28776,2.28848,2.28688,2.28717,558399999.0
2005-07-06 04:00:00,2.2867,2.28943,2.28656,2.28877,498800000.0
2005-07-06 04:15:00,2.28863,2.29066,2.28847,2.29011,573200000.0
2005-07-06 04:30:00,2.29024,2.29042,2.28851,2.2891,586599999.0
2005-07-06 04:45:00,2.28875,2.28986,2.28861,2.28923,568400001.0
2005-07-06 05:00:00,2.28944,2.28992,2.28858,2.28958,544399999.0
2005-07-06 05:15:00,2.28978,2.29055,2.28898,2.29003,564899999.0
2005-07-06 05:30:00,2.28983,2.29097,2.28918,2.28978,566600000.0
2005-07-06 05:45:00,2.29,2.29042,2.28918,2.29027,576199999.0
2005-07-06 06:00:00,2.29011,2.29097,2.28952,2.29057,538800000.0
2005-07-06 06:15:00,2.29065,2.29118,2.28975,2.2901,536000000.0
2005-07-06 06:30:00,2.28965,2.29077,2.28951,2.29046,535700000.0
2005-07-06 06:45:00,2.28983,2.29045,2.28897,2.28911,562400001.0
2005-07-06 07:00:00,2.28938,2.29028,2.28893,2.28979,581899999.0
2005-07-06 07:15:00,2.2895,2.29043,2.28917,2.29006,573100000.0
2005-07-06 07:30:00,2.29009,2.29103,2.28943,2.29103,555500000.0
2005-07-06 07:45:00,2.29071,2.29199,2.29034,2.29059,564400000.0
2005-07-06 08:00:00,2.29058,2.29185,2.28904,2.28911,564800001.0
2005-07-06 08:15:00,2.28965,2.29054,2.28708,2.28854,567200000.0
2005-07-06 08:30:00,2.28907,2.28999,2.28619,2.28633,559700001.0
2005-07-06 08:45:00,2.28663,2.28818,2.28559,2.28745,520200000.0
2005-07-06 09:00:00,2.28763,2.28791,2.28627,2.28667,568700000.0
2005-07-06 09:15:00,2.28667,2.288,2.28644,2.28692,495200000.0
2005-07-06 09:30:00,2.28667,2.28835,2.28558,2.28799,590799999.0
2005-07-06 09:45:00,2.28792,2.28819,2.28681,2.28777,523000000.0
2005-07-06 10:00:00,2.2875,2.2879,2.28553,2.28583,582300001.0
2005-07-06 10:15:00,2.28563,2.28678,2.28491,2.2859,610900000.0
2005-07-06 10:30:00,2.28588,2.28747,2.28542,2.28704,633699999.0
2005-07-06 10:45:00,2.28745,2.2902,2.28656,2.28954,579199999.0
2005-07-06 11:00:00,2.28968,2.29018,2.28725,2.28855,526000000.0
2005-07-06 11:15:00,2.28849,2.29048,2.2881,2.28929,543400000.0
2005-07-06 11:30:00,2.28959,2.2902,2.28822,2.28957,570499999.0
2005-07-06 11:45:00,2.28954,2.28988,2.28815,2.28874,568199999.0
2005-07-06 12:00:00,2.28913,2.29024,2.2884,2.28978,534500000.0
2005-07-06 12:15:00,2.29009,2.29031,2.28848,2.28913,540000000.0
2005-07-06 12:30:00,2.2893,2.29016,2.28872,2.28987,562000000.0
2005-07-06 12:45:00,2.29007,2.2911,2.2894,2.2907,618700001.0
2005-07-06 13:00:00,2.29054,2.29185,2.28915,2.29002,645000000.0
2005-07-06 13:15:00,2.29018,2.29129,2.28909,2.29045,495600000.0
2005-07-06 13:30:00,2.28991,2.29095,2.28845,2.28945,598000000.0
2005-07-06 13:45:00,2.28979,2.29157,2.28888,2.28967,580800002.0
2005-07-06 14:00:00,2.28899,2.29129,2.28854,2.29072,587100000.0
2005-07-06 14:15:00,2.29047,2.29122,2.289,2.29003,593600002.0
2005-07-06 14:30:00,2.28985,2.29006,2.28747,2.28799,583499999.0
2005-07-06 14:45:00,2.28828,2.28912,2.2874,2.28848,575400000.0
2005-07-06 15:00:00,2.2883,2.28851,2.28669,2.28733,561400001.0
2005-07-06 15:15:00,2.28673,2.28744,2.2851,2.28599,525899999.0
2005-07-06 15:30:00,2.28588,2.28666,2.28543,2.28568,550600000.0
2005-07-06 15:45:00,2.28569,2.28654,2.28477,2.28629,572800000.0
2005-07-06 16:00:00,2.28625,2.28821,2.28564,2.28583,545100000.0
2005-07-06 16:15:00,2.28617,2.28708,2.28548,2.28608,505400002.0
2005-07-06 16:30:00,2.28613,2.28927,2.28592,2.28898,602700000.0
2005-07-06 16:45:00,2.28878,2.28932,2.28761,2.28932,519700000.0
2005-07-06 17:00:00,2.28885,2.28989,2.28849,2.28933,587400000.0
2005-07-06 17:15:00,2.28905,2.29203,2.28905,2.29137,621000001.0
2005-07-06 17:30:00,2.29144,2.29396,2.29105,2.29283,570200002.0
2005-07-06 17:45:00,2.29245,2.29359,2.292,2.29285,557000000.0
2005-07-06 18:00:00,2.29298,2.29371,2.29173,2.29302,4390299999.0
2005-07-06 18:15:00,2.29285,2.29323,2.29093,2.29196,3952600001.0
2005-07-06 18:30:00,2.29181,2.29225,2.29024,2.29085,2571500000.0
2005-07-06 18:45:00,2.29116,2.29159,2.28994,2.29068,1703699999.0
2005-07-06 19:00:00,2.29056,2.29126,2.28935,2.28996,1641800000.0
2005-07-06 19:15:00,2.28996,2.29097,2.28954,2.29031,1518399999.0
2005-07-06 19:30:00,2.29032,2.29149,2.2895,2.29119,1450699997.0
2005-07-06 19:45:00,2.2908,2.29173,2.28818,2.29101,1160299998.0
2005-07-06 20:00:00,2.29051,2.29124,2.28854,2.28942,977500000.0
2005-07-06 20:15:00,2.28943,2.29043,2.28885,2.28995,1985900003.0
2005-07-06 20:30:00,2.2894,2.29064,2.28759,2.28886,2165300001.0
2005-07-06 20:45:00,2.2881,2.28909,2.28661,2.28764,2455000001.0
2005-07-06 21:00:00,2.28756,2.28791,2.28655,2.28777,1567900003.0
2005-07-06 21:15:00,2.28726,2.28781,2.28613,2.28656,1710300001.0
2005-07-06 21:30:00,2.28727,2.28768,2.28555,2.28577,1051400001.0
2005-07-06 21:45:00,2.28589,2.28732,2.28562,2.28707,1107799999.0
2005-07-06 22:00:00,2.2867,2.28712,2.28513,2.28517,806000000.0
2005-07-06 22:15:00,2.28547,2.28644,2.28449,2.28526,969399998.0
2005-07-06 22:30:00,2.28484,2.28568,2.28441,2.28491,836000001.0
2005-07-06 22:45:00,2.28513,2.28541,2.28348,2.28395,790099999.0
2005-07-06 23:00:00,2.28457,2.28457,2.28287,2.28365,575000000.0
2005-07-06 23:15:00,2.28379,2.28392,2.28039,2.2808,513100000.0
2005-07-06 23:30:00,2.2809,2.28126,2.27986,2.28031,566600000.0
2005-07-06 23:45:00,2.28044,2.28168,2.27996,2.28103,599299999.0
2005-07-07 00:00:00,2.28089,2.28228,2.28046,2.28187,551800000.0
2005-07-07 00:15:00,2.28184,2.2826,2.28143,2.28209,511000000.0
2005-07-07 00:30:00,2.28192,2.28255,2.28142,2.28227,562299999.0
2005-07-07 00:45:00,2.28222,2.28237,2.28117,2.28185,518400000.0
2005-07-07 01:00:00,2.28182,2.28204,2.28038,2.2815,606700001.0
2005-07-07 01:15:00,2.28169,2.28298,2.28123,2.28255,645500000.0
2005-07-07 01:30:00,2.28233,2.28392,2.28225,2.2836,647999998.0
2005-07-07 01:45:00,2.2837,2.28451,2.28287,2.28332,535200000.0
2005-07-07 02:00:00,2.2834,2.28474,2.28313,2.28408,635800001.0
2005-07-07 02:15:00,2.28377,2.28462,2.28317,2.28405,608500001.0
2005-07-07 02:30:00,2.28363,2.28464,2.28281,2.28331,561900000.0
2005-07-07 02:45:00,2.2832,2.28397,2.28268,2.28332,574199999.0
2005-07-07 03:00:00,2.28365,2.28381,2.28262,2.2828,464700000.0
2005-07-07 03:15:00,2.28284,2.2835,2.28223,2.28313,583699999.0
2005-07-07 03:30:00,2.28294,2.28394,2.28175,2.28294,626200000.0
2005-07-07 03:45:00,2.28274,2.28383,2.28268,2.2838,600200002.0
2005-07-07 04:00:00,2.28366,2.28441,2.2829,2.28389,538500000.0
2005-07-07 04:15:00,2.28363,2.28455,2.28339,2.2835,587500001.0
2005-07-07 04:30:00,2.2838,2.28419,2.2789,2.27946,558399998.0
2005-07-07 04:45:00,2.27965,2.28291,2.27957,2.28048,606599999.0
2005-07-07 05:00:00,2.28105,2.28275,2.28062,2.28168,611400000.0
2005-07-07 05:15:00,2.2815,2.28365,2.28108,2.28365,501399999.0
2005-07-07 05:30:00,2.28352,2.28352,2.2819,2.28238,604600001.0
2005-07-07 05:45:00,2.28178,2.28278,2.28128,2.28164,549600000.0
2005-07-07 06:00:00,2.28207,2.28207,2.27981,2.27985,470400000.0
2005-07-07 06:15:00,2.27979,2.2808,2.2793,2.28011,549900000.0
2005-07-07 06:30:00,2.28004,2.28157,2.27972,2.28074,589500000.0
2005-07-07 06:45:00,2.28045,2.28179,2.28001,2.28168,566000000.0
2005-07-07 07:00:00,2.28158,2.28212,2.28097,2.28199,571000001.0
2005-07-07 07:15:00,2.28214,2.28297,2.2814,2.28261,580599999.0
2005-07-07 07:30:00,2.28203,2.28264,2.28084,2.28118,530800000.0
2005-07-07 07:45:00,2.28143,2.28181,2.28078,2.28118,642100001.0
2005-07-07 08:00:00,2.28163,2.28163,2.28016,2.28095,636000000.0
2005-07-07 08:15:00,2.28108,2.28401,2.28037,2.28401,549800000.0
2005-07-07 08:30:00,2.28316,2.2842,2.28228,2.28291,517700000.0
2005-07-07 08:45:00,2.28312,2.28339,2.28169,2.2829,586200000.0
2005-07-07 09:00:00,2.283,2.28378,2.27916,2.27943,536700000.0
2005-07-07 09:15:00,2.2802,2.28099,2.27925,2.28019,496100000.0
2005-07-07 09:30:00,2.27989,2.28095,2.27923,2.28066,595000000.0
2005-07-07 09:45:00,2.28082,2.28145,2.27936,2.28045,588300000.0
2005-07-07 10:00:00,2.28055,2.28208,2.27993,2.28147,561500000.0
2005-07-07 10:15:00,2.2819,2.28284,2.27928,2.28146,581599999.0
2005-07-07 10:30:00,2.28155,2.28199,2.27809,2.27909,548799999.0
2005-07-07 10:45:00,2.27845,2.27926,2.27077,2.27147,557600000.0
2005-07-07 11:00:00,2.27056,2.27261,2.26848,2.27061,577900000.0
2005-07-07 11:15:00,2.27,2.27099,2.24393,2.24697,587500000.0
2005-07-07 11:30:00,2.24692,2.2571,2.24595,2.25612,623700000.0
2005-07-07 11:45:00,2.2548,2.25601,2.24516,2.24954,536199997.0
2005-07-07 12:00:00,2.24884,2.25081,2.2471,2.24844,580500001.0
2005-07-07 12:15:00,2.24805,2.24977,2.24613,2.24788,608600000.0
2005-07-07 12:30:00,2.24803,2.24871,2.24365,2.2441,555900001.0
2005-07-07 12:45:00,2.24373,2.25028,2.24261,2.24975,629700000.0
2005-07-07 13:00:00,2.25042,2.25263,2.24787,2.25024,622000000.0
2005-07-07 13:15:00,2.24973,2.25037,2.24641,2.24958,526100000.0
2005-07-07 13:30:00,2.24972,2.25327,2.24889,2.25313,582600000.0
2005-07-07 13:45:00,2.25337,2.25493,2.25183,2.25421,530700000.0
2005-07-07 14:00:00,2.25468,2.25814,2.25431,2.25792,578899999.0
2005-07-07 14:15:00,2.25759,2.25798,2.25491,2.25679,546100000.0
2005-07-07 14:30:00,2.256,2.26138,2.25584,2.26108,596200000.0
2005-07-07 14:45:00,2.26102,2.26266,2.25957,2.26231,584200000.0
2005-07-07 15:00:00,2.26275,2.26561,2.261,2.2654,574400000.0
2005-07-07 15:15:00,2.2656,2.26667,2.26468,2.26527,597199999.0
2005-07-07 15:30:00,2.2653,2.26743,2.26499,2.26499,609400000.0
2005-07-07 15:45:00,2.26516,2.26604,2.26187,2.26226,611300000.0
2005-07-07 16:00:00,2.26209,2.26609,2.26103,2.26415,548899999.0
2005-07-07 16:15:00,2.26417,2.2652,2.26145,2.26188,516100000.0
2005-07-07 16:30:00,2.26167,2.26262,2.25786,2.25932,555700001.0
2005-07-07 16:45:00,2.25935,2.25954,2.25562,2.25645,592399999.0
2005-07-07 17:00:00,2.25597,2.25734,2.25524,2.25644,591500000.0
2005-07-07 17:15:00,2.25648,2.25716,2.25485,2.25644,546800000.0
2005-07-07 17:30:00,2.2566,2.25911,2.25549,2.25892,554300000.0
2005-07-07 17:45:00,2.25862,2.26049,2.25816,2.26006,497299999.0
2005-07-07 18:00:00,2.25945,2.26088,2.25914,2.26023,4392599999.0
2005-07-07 18:15:00,2.25965,2.26122,2.25934,2.26068,3988400000.0
2005-07-07 18:30:00,2.26089,2.26294,2.26025,2.2627,2616199997.0
2005-07-07 18:45:00,2.26242,2.26311,2.26149,2.2616,1683400000.0
2005-07-07 19:00:00,2.26163,2.26591,2.26084,2.26542,1517700000.0
2005-07-07 19:15:00,2.26555,2.26683,2.26425,2.26611,1383400000.0
2005-07-07 19:30:00,2.26604,2.26655,2.26364,2.26411,1352700000.0
2005-07-07 19:45:00,2.26407,2.26576,2.26232,2.2626,1144899999.0
2005-07-07 20:00:00,2.26278,2.26365,2.26195,2.26242,970699997.0
2005-07-07 20:15:00,2.26261,2.26395,2.26235,2.26345,1986300000.0
2005-07-07 20:30:00,2.26319,2.26568,2.26316,2.265,2254799998.0
2005-07-07 20:45:00,2.26462,2.26564,2.26375,2.26481,2235299999.0
2005-07-07 21:00:00,2.26478,2.26595,2.26377,2.26592,1482500000.0
2005-07-07 21:15:00,2.26568,2.2659,2.26444,2.26496,1857300001.0
2005-07-07 21:30:00,2.26487,2.26498,2.26329,2.26406,1123200002.0
2005-07-07 21:45:00,2.26403,2.26476,2.26316,2.26435,1112600001.0
2005-07-07 22:00:00,2.26461,2.26495,2.26368,2.26466,773000000.0
2005-07-07 22:15:00,2.26474,2.26585,2.26404,2.26468,1034699999.0
2005-07-07 22:30:00,2.26525,2.26544,2.2637,2.2643,900599999.0
2005-07-07 22:45:00,2.26404,2.26537,2.2634,2.26423,809900001.0
2005-07-07 23:00:00,2.26421,2.2649,2.2636,2.26439,515000000.0
2005-07-07 23:15:00,2.26412,2.26444,2.2625,2.26359,602300000.0
2005-07-07 23:30:00,2.26374,2.26423,2.26257,2.26387,599300001.0
2005-07-07 23:45:00,2.26407,2.26487,2.26309,2.26323,549999998.0
2005-07-08 00:00:00,2.26343,2.26442,2.2626,2.26383,584000000.0
2005-07-08 00:15:00,2.26396,2.26456,2.26337,2.26362,624400001.0
2005-07-08 00:30:00,2.26389,2.26416,2.26283,2.26344,513100000.0
2005-07-08 00:45:00,2.26361,2.26375,2.26254,2.26332,558500000.0
2005-07-08 01:00:00,2.26306,2.26372,2.262,2.2635,584599999.0
2005-07-08 01:15:00,2.26362,2.264,2.26237,2.26285,550400001.0
2005-07-08 01:30:00,2.26298,2.26542,2.26273,2.26503,578200000.0
2005-07-08 01:45:00,2.26525,2.26534,2.2633,2.26378,522999999.0
2005-07-08 02:00:00,2.26442,2.26478,2.26273,2.26368,637999999.0
2005-07-08 02:15:00,2.26425,2.26437,2.26175,2.26271,522900001.0
2005-07-08 02:30:00,2.26281,2.26317,2.26095,2.26149,557100000.0
2005-07-08 02:45:00,2.2617,2.26288,2.26109,2.26254,508000000.0
2005-07-08 03:00:00,2.26211,2.26309,2.26194,2.26281,542800000.0
2005-07-08 03:15:00,2.2632,2.26328,2.26203,2.26269,534600001.0
2005-07-08 03:30:00,2.26295,2.26327,2.26159,2.26191,574099999.0
2005-07-08 03:45:00,2.26157,2.26267,2.26083,2.26156,504000000.0
2005-07-08 04:00:00,2.26098,2.26321,2.26098,2.26258,602800000.0
2005-07-08 04:15:00,2.26248,2.26283,2.26115,2.2623,540999999.0
2005-07-08 04:30:00,2.26288,2.26303,2.26118,2.26136,628000000.0
2005-07-08 04:45:00,2.26149,2.26224,2.26101,2.26165,580600001.0
2005-07-08 05:00:00,2.26167,2.26283,2.26113,2.26209,531200000.0
2005-07-08 05:15:00,2.26228,2.26312,2.262,2.26247,607400000.0
2005-07-08 05:30:00,2.26247,2.263,2.2617,2.26235,561900001.0
2005-07-08 05:45:00,2.26251,2.26311,2.26144,2.2621,497300001.0
2005-07-08 06:00:00,2.2622,2.26266,2.26122,2.26192,551599999.0
2005-07-08 06:15:00,2.26209,2.2634,2.26167,2.26266,582299999.0
2005-07-08 06:30:00,2.26205,2.26317,2.26187,2.26228,577100000.0
2005-07-08 06:45:00,2.26227,2.26354,2.26177,2.26281,599800000.0
2005-07-08 07:00:00,2.26258,2.26349,2.26202,2.26285,508099999.0
2005-07-08 07:15:00,2.26275,2.263,2.26103,2.26143,537900000.0
2005-07-08 07:30:00,2.26148,2.26292,2.26112,2.26262,544500000.0
2005-07-08 07:45:00,2.26275,2.26299,2.26193,2.26242,614700001.0
2005-07-08 08:00:00,2.26201,2.26356,2.26159,2.26255,573600000.0
2005-07-08 08:15:00,2.26268,2.26487,2.26222,2.26484,564399998.0
2005-07-08 08:30:00,2.26477,2.2657,2.26351,2.26402,612500000.0
2005-07-08 08:45:00,2.26409,2.26695,2.26386,2.2661,557000000.0
2005-07-08 09:00:00,2.2662,2.26723,2.26483,2.26554,542000000.0
2005-07-08 09:15:00,2.26601,2.26605,2.26262,2.26332,537600000.0
2005-07-08 09:30:00,2.26362,2.26435,2.26139,2.26262,593800000.0
2005-07-08 09:45:00,2.26196,2.26345,2.26115,2.26321,521600000.0
2005-07-08 10:00:00,2.26263,2.2644,2.26237,2.26336,631999999.0
2005-07-08 10:15:00,2.26367,2.26478,2.26336,2.2645,588099999.0
2005-07-08 10:30:00,2.26485,2.26617,2.26405,2.26492,653100001.0
2005-07-08 10:45:00,2.26525,2.26686,2.26371,2.2664,600800000.0
2005-07-08 11:00:00,2.26563,2.26728,2.26513,2.26624,619600000.0
2005-07-08 11:15:00,2.26618,2.26731,2.26542,2.26542,715500000.0
2005-07-08 11:30:00,2.26564,2.26642,2.26439,2.26501,649700000.0
2005-07-08 11:45:00,2.2653,2.26623,2.26446,2.26552,579799999.0
2005-07-08 12:00:00,2.26542,2.2664,2.26355,2.2664,487500000.0
2005-07-08 12:15:00,2.2654,2.26591,2.26232,2.26253,569500000.0
2005-07-08 12:30:00,2.26285,2.26379,2.26154,2.26254,599700001.0
2005-07-08 12:45:00,2.26262,2.26376,2.26003,2.26003,601400000.0
2005-07-08 13:00:00,2.26069,2.26156,2.25896,2.26111,588000000.0
2005-07-08 13:15:00,2.26141,2.26262,2.26011,2.26123,565000000.0
2005-07-08 13:30:00,2.26127,2.26241,2.26061,2.26197,556000000.0
2005-07-08 13:45:00,2.26212,2.26216,2.26079,2.26081,552600000.0
2005-07-08 14:00:00,2.26115,2.26312,2.26047,2.26272,577700000.0
2005-07-08 14:15:00,2.2629,2.26418,2.26234,2.26314,577000000.0
2005-07-08 14:30:00,2.26407,2.26501,2.25856,2.26098,525000000.0
2005-07-08 14:45:00,2.26077,2.26194,2.25955,2.26135,585400000.0
2005-07-08 15:00:00,2.26105,2.26301,2.25994,2.26266,583600000.0
2005-07-08 15:15:00,2.26158,2.26445,2.26121,2.2633,583799998.0
2005-07-08 15:30:00,2.26345,2.26405,2.26053,2.26182,584899999.0
2005-07-08 15:45:00,2.26169,2.26322,2.26155,2.2625,528200000.0
2005-07-08 16:00:00,2.26245,2.26249,2.25965,2.26052,576400000.0
2005-07-08 16:15:00,2.26056,2.26091,2.25939,2.25989,522200000.0
2005-07-08 16:30:00,2.25981,2.26132,2.25959,2.26018,566800001.0
2005-07-08 16:45:00,2.25985,2.26148,2.25951,2.26001,560200001.0
2005-07-08 17:00:00,2.25986,2.26118,2.25893,2.2602,504300000.0
2005-07-08 17:15:00,2.26023,2.26047,2.25865,2.25874,567000001.0
2005-07-08 17:30:00,2.259,2.2596,2.25819,2.25883,584400000.0
2005-07-08 17:45:00,2.259,2.26047,2.257,2.26024,558300000.0
2005-07-08 18:00:00,2.25985,2.262,2.25824,2.26151,4414499999.0
2005-07-08 18:15:00,2.26125,2.26194,2.25992,2.26088,4090000001.0
2005-07-08 18:30:00,2.26098,2.26187,2.25968,2.26042,2600500000.0
2005-07-08 18:45:00,2.26102,2.26166,2.25999,2.26089,1528099999.0
2005-07-08 19:00:00,2.26089,2.26139,2.259,2.2595,1596800001.0
2005-07-08 19:15:00,2.25948,2.26019,2.25796,2.25869,1433200000.0
2005-07-08 19:30:00,2.25878,2.25993,2.25806,2.25832,1343799999.0
2005-07-08 19:45:00,2.25841,2.25939,2.25711,2.25828,1155100000.0
2005-07-08 20:00:00,2.25855,2.25951,2.25762,2.25872,1035900001.0
2005-07-08 20:15:00,2.25878,2.2595,2.25798,2.25877,2008100001.0
2005-07-08 20:30:00,2.25871,2.25923,2.25639,2.25669,2345700000.0
2005-07-08 20:45:00,2.25695,2.25803,2.25561,2.25635,2463199998.0
2005-07-08 21:00:00,2.2566,2.25767,2.25601,2.25763,1486800000.0
2005-07-08 21:15:00,2.25742,2.25788,2.25632,2.25689,1800900000.0
2005-07-08 21:30:00,2.25712,2.25766,2.25591,2.25745,1025300000.0
2005-07-08 21:45:00,2.25725,2.25792,2.25599,2.25611,1093300000.0
2005-07-08 22:00:00,2.25618,2.25785,2.25618,2.25727,790500002.0
2005-07-08 22:15:00,2.2571,2.258,2.25635,2.25712,971400001.0
2005-07-08 22:30:00,2.25659,2.25846,2.25638,2.25736,864800000.0
2005-07-08 22:45:00,2.25777,2.25912,2.25686,2.2581,808199999.0
2005-07-10 23:00:00,2.25756,2.25832,2.25658,2.2567,567100000.0
2005-07-10 23:15:00,2.2569,2.25746,2.2557,2.25689,546500001.0
2005-07-10 23:30:00,2.25712,2.25712,2.25615,2.25638,633400000.0
2005-07-10 23:45:00,2.25635,2.25691,2.25602,2.25645,768900001.0
2005-07-11 00:00:00,2.25614,2.25778,2.25585,2.25724,585600000.0
2005-07-11 00:15:00,2.25735,2.25943,2.25645,2.25943,732700002.0
2005-07-11 00:30:00,2.25864,2.25961,2.25758,2.25812,744000000.0
2005-07-11 00:45:00,2.25837,2.25944,2.25768,2.25855,699100000.0
2005-07-11 01:00:00,2.25878,2.25945,2.25782,2.2586,862200000.0
2005-07-11 01:15:00,2.25812,2.25953,2.25775,2.25833,587400000.0
2005-07-11 01:30:00,2.25788,2.25919,2.2576,2.25893,716900000.0
2005-07-11 01:45:00,2.25893,2.25932,2.25772,2.25812,693200000.0
2005-07-11 02:00:00,2.25897,2.25927,2.2577,2.25918,579100002.0
2005-07-11 02:15:00,2.25903,2.25966,2.25821,2.25909,609900000.0
2005-07-11 02:30:00,2.2597,2.25989,2.25863,2.25863,582699999.0
2005-07-11 02:45:00,2.25868,2.26055,2.2586,2.26003,549800000.0
2005-07-11 03:00:00,2.26007,2.26043,2.25913,2.25949,602500000.0
2005-07-11 03:15:00,2.25936,2.26043,2.25892,2.26021,598600001.0
2005-07-11 03:30:00,2.26014,2.26041,2.2589,2.25939,565000000.0
2005-07-11 03:45:00,2.25926,2.26071,2.25904,2.26031,654800000.0
2005-07-11 04:00:00,2.26008,2.26147,2.25996,2.26125,608000001.0
2005-07-11 04:15:00,2.26125,2.26193,2.26064,2.26157,543400000.0
2005-07-11 04:30:00,2.26169,2.26184,2.26005,2.26136,539700000.0
2005-07-11 04:45:00,2.26128,2.26273,2.26071,2.26101,563100001.0
2005-07-11 05:00:00,2.26116,2.26329,2.2611,2.26257,551599999.0
2005-07-11 05:15:00,2.26245,2.2628,2.26109,2.26176,587299998.0
2005-07-11 05:30:00,2.26118,2.26222,2.25965,2.26028,608200000.0
2005-07-11 05:45:00,2.26059,2.26144,2.25946,2.26084,585800001.0
2005-07-11 06:00:00,2.2614,2.26171,2.26017,2.26097,524400000.0
2005-07-11 06:15:00,2.26092,2.26155,2.25979,2.26042,555000000.0
2005-07-11 06:30:00,2.26089,2.26142,2.25998,2.26043,569000000.0
2005-07-11 06:45:00,2.26037,2.26212,2.25982,2.26006,584800000.0
2005-07-11 07:00:00,2.25981,2.26039,2.25849,2.25926,532200000.0
2005-07-11 07:15:00,2.25908,2.25945,2.25717,2.25789,587200000.0
2005-07-11 07:30:00,2.25753,2.25832,2.25703,2.25748,640199999.0
2005-07-11 07:45:00,2.25743,2.25821,2.25618,2.25667,555200000.0
2005-07-11 08:00:00,2.25715,2.25793,2.25631,2.25743,566400000.0
2005-07-11 08:15:00,2.25725,2.25907,2.25598,2.25814,622900000.0
2005-07-11 08:30:00,2.25697,2.25785,2.25531,2.25584,614000000.0
2005-07-11 08:45:00,2.2567,2.25675,2.25403,2.25529,552200000.0
2005-07-11 09:00:00,2.25592,2.25592,2.25344,2.2539,574100000.0
2005-07-11 09:15:00,2.25393,2.25705,2.25392,2.25689,684100000.0
2005-07-11 09:30:00,2.25699,2.25867,2.25661,2.25706,601700000.0
2005-07-11 09:45:00,2.25725,2.25793,2.25578,2.25717,612400001.0
2005-07-11 10:00:00,2.25714,2.25963,2.25662,2.25855,543500000.0
2005-07-11 10:15:00,2.25905,2.25941,2.25729,2.25793,609100000.0
2005-07-11 10:30:00,2.2579,2.25858,2.25611,2.25696,648400000.0
2005-07-11 10:45:00,2.25613,2.25803,2.25598,2.25747,586999999.0
2005-07-11 11:00:00,2.2573,2.25817,2.25687,2.2577,589100000.0
2005-07-11 11:15:00,2.25771,2.25945,2.2576,2.25915,613200000.0
2005-07-11 11:30:00,2.25887,2.26004,2.25846,2.25905,580099999.0
2005-07-11 11:45:00,2.25898,2.25989,2.2579,2.25977,499000000.0
2005-07-11 12:00:00,2.25963,2.25981,2.25856,2.25939,568100001.0
2005-07-11 12:15:00,2.25962,2.26072,2.25815,2.25947,605300000.0
2005-07-11 12:30:00,2.25936,2.26068,2.25916,2.26038,560200000.0
2005-07-11 12:45:00,2.2602,2.26062,2.25866,2.2599,591600000.0
2005-07-11 13:00:00,2.25999,2.26131,2.25949,2.26048,547099999.0
2005-07-11 13:15:00,2.26064,2.26148,2.2594,2.2612,457200000.0
2005-07-11 13:30:00,2.26028,2.26187,2.25924,2.26046,569399999.0
2005-07-11 13:45:00,2.2604,2.26138,2.25992,2.26101,562200000.0
2005-07-11 14:00:00,2.26107,2.2612,2.25986,2.2605,517700000.0
2005-07-11 14:15:00,2.26068,2.26231,2.26018,2.2613,509700000.0
2005-07-11 14:30:00,2.2616,2.26207,2.26003,2.26003,551999998.0
2005-07-11 14:45:00,2.26065,2.26105,2.2588,2.25942,532100002.0
2005-07-11 15:00:00,2.25929,2.25958,2.2583,2.25867,573800000.0
2005-07-11 15:15:00,2.25889,2.2594,2.25823,2.25897,528400000.0
2005-07-11 15:30:00,2.25875,2.25959,2.25839,2.25937,627100000.0
2005-07-11 15:45:00,2.25946,2.26144,2.25885,2.26119,570300001.0
2005-07-11 16:00:00,2.26073,2.2615,2.25923,2.26054,570100000.0
2005-07-11 16:15:00,2.26046,2.26104,2.25867,2.25931,500200000.0
2005-07-11 16:30:00,2.25905,2.26076,2.25855,2.26028,535000000.0
2005-07-11 16:45:00,2.26007,2.26098,2.25922,2.26072,630599999.0
2005-07-11 17:00:00,2.26075,2.26196,2.2593,2.2608,567500000.0
2005-07-11 17:15:00,2.26123,2.26184,2.26037,2.2611,581800001.0
2005-07-11 17:30:00,2.26103,2.26304,2.26066,2.26211,685000000.0
2005-07-11 17:45:00,2.26234,2.26445,2.26222,2.26291,572500000.0
2005-07-11 18:00:00,2.26263,2.2642,2.26139,2.2628,4413500000.0
2005-07-11 18:15:00,2.26285,2.2642,2.2621,2.26372,3997800001.0
2005-07-11 18:30:00,2.26385,2.26521,2.26317,2.26404,2612200000.0
2005-07-11 18:45:00,2.2641,2.2648,2.2625,2.26345,1667499999.0
2005-07-11 19:00:00,2.26276,2.26374,2.26181,2.26311,1708700002.0
2005-07-11 19:15:00,2.26287,2.26391,2.26216,2.26336,1420700000.0
2005-07-11 19:30:00,2.26297,2.26379,2.26152,2.26228,1443799999.0
2005-07-11 19:45:00,2.26223,2.26287,2.26156,2.26226,1029600001.0
2005-07-11 20:00:00,2.26216,2.26275,2.26149,2.26208,956900000.0
2005-07-11 20:15:00,2.26217,2.26308,2.26119,2.26239,2094299999.0
2005-07-11 20:30:00,2.2626,2.26312,2.26134,2.26257,2368800000.0
2005-07-11 20:45:00,2.26161,2.2631,2.26065,2.26259,2433600004.0
2005-07-11 21:00:00,2.26295,2.26362,2.26165,2.26335,1620000004.0
2005-07-11 21:15:00,2.26296,2.2635,2.26105,2.26325,1766400000.0
2005-07-11 21:30:00,2.2635,2.26354,2.2617,2.26288,1093500002.0
2005-07-11 21:45:00,2.262,2.26292,2.26049,2.26156,1000299999.0
2005-07-11 22:00:00,2.26226,2.26245,2.26024,2.26182,709100000.0
2005-07-11 22:15:00,2.26166,2.26263,2.26068,2.26235,986499999.0
2005-07-11 22:30:00,2.26225,2.2629,2.2609,2.26148,810800000.0
2005-07-11 22:45:00,2.26154,2.26246,2.26087,2.26179,762400000.0
2005-07-11 23:00:00,2.2621,2.26321,2.26144,2.26179,536800000.0
2005-07-11 23:15:00,2.26181,2.26267,2.26112,2.26185,529800001.0
2005-07-11 23:30:00,2.26252,2.26269,2.26114,2.26168,559400000.0
2005-07-11 23:45:00,2.26165,2.26249,2.26084,2.2621,536600000.0
2005-07-12 00:00:00,2.26185,2.26277,2.26151,2.26214,540200000.0
2005-07-12 00:15:00,2.2621,2.26321,2.26172,2.2625,633300000.0
2005-07-12 00:30:00,2.26236,2.26306,2.26133,2.26205,555300000.0
2005-07-12 00:45:00,2.26215,2.26263,2.26162,2.26169,541900000.0
2005-07-12 01:00:00,2.26211,2.26318,2.26158,2.2628,588800001.0
2005-07-12 01:15:00,2.26289,2.26331,2.26112,2.26208,512800000.0
2005-07-12 01:30:00,2.26203,2.26255,2.26089,2.26187,588800000.0
2005-07-12 01:45:00,2.26189,2.26269,2.26084,2.26207,583799999.0
2005-07-12 02:00:00,2.26159,2.26274,2.26075,2.26185,573700001.0
2005-07-12 02:15:00,2.26194,2.26266,2.26081,2.26193,614999999.0
2005-07-12 02:30:00,2.26188,2.26277,2.26125,2.26235,544400000.0
2005-07-12 02:45:00,2.26181,2.26279,2.26158,2.26218,497500000.0
2005-07-12 03:00:00,2.26199,2.26288,2.26166,2.26244,574200000.0
2005-07-12 03:15:00,2.26228,2.26317,2.2615,2.26177,592100000.0
2005-07-12 03:30:00,2.2618,2.26377,2.2611,2.26225,676200000.0
2005-07-12 03:45:00,2.2618,2.26326,2.26082,2.26216,591300000.0
2005-07-12 04:00:00,2.26242,2.26336,2.26133,2.26178,605800000.0
2005-07-12 04:15:00,2.26187,2.26256,2.25853,2.25867,592200001.0
2005-07-12 04:30:00,2.25818,2.25941,2.25643,2.25824,618600003.0
2005-07-12 04:45:00,2.25842,2.25942,2.25777,2.25927,571199999.0
2005-07-12 05:00:00,2.25944,2.25977,2.25814,2.25939,597999999.0
2005-07-12 05:15:00,2.2593,2.26055,2.25729,2.25763,566900000.0
2005-07-12 05:30:00,2.25685,2.25867,2.25598,2.25867,557300001.0
2005-07-12 05:45:00,2.25831,2.25896,2.25637,2.25691,648200000.0
2005-07-12 06:00:00,2.25673,2.25782,2.25602,2.25762,533000000.0
2005-07-12 06:15:00,2.25758,2.25768,2.2525,2.2525,554600000.0
2005-07-12 06:30:00,2.25348,2.25582,2.25261,2.25564,592000000.0
2005-07-12 06:45:00,2.2552,2.25656,2.25512,2.25591,585700000.0
2005-07-12 07:00:00,2.25614,2.25635,2.25474,2.25582,510899999.0
2005-07-12 07:15:00,2.25604,2.25629,2.25507,2.25571,594299999.0
2005-07-12 07:30:00,2.25545,2.25631,2.25482,2.25516,562700000.0
2005-07-12 07:45:00,2.25533,2.25566,2.25421,2.25513,616599999.0
2005-07-12 08:00:00,2.25555,2.25735,2.25465,2.2565,665200000.0
2005-07-12 08:15:00,2.25661,2.25801,2.25556,2.25612,517400000.0
2005-07-12 08:30:00,2.25579,2.25689,2.25532,2.25614,635000000.0
2005-07-12 08:45:00,2.25596,2.2568,2.25503,2.25572,588200001.0
2005-07-12 09:00:00,2.25603,2.25663,2.25501,2.25605,541900000.0
2005-07-12 09:15:00,2.25652,2.25688,2.25459,2.25503,627800001.0
2005-07-12 09:30:00,2.2553,2.25707,2.25491,2.2553,602600000.0
2005-07-12 09:45:00,2.25573,2.25682,2.25466,2.25488,564900001.0
2005-07-12 10:00:00,2.25514,2.25668,2.25421,2.25578,517000001.0
2005-07-12 10:15:00,2.25606,2.25713,2.25542,2.25594,577199998.0
2005-07-12 10:30:00,2.25598,2.25736,2.25503,2.25573,666600000.0
2005-07-12 10:45:00,2.25596,2.25738,2.25543,2.2559,579599999.0
2005-07-12 11:00:00,2.25551,2.25738,2.25545,2.25735,507000000.0
2005-07-12 11:15:00,2.25729,2.26002,2.25685,2.25973,540500000.0
2005-07-12 11:30:00,2.25999,2.26108,2.2595,2.25984,543200000.0
2005-07-12 11:45:00,2.26009,2.26111,2.25916,2.26051,476100000.0
2005-07-12 12:00:00,2.26068,2.26203,2.26025,2.26134,499000000.0
2005-07-12 12:15:00,2.2614,2.26201,2.25895,2.25993,592100000.0
2005-07-12 12:30:00,2.26002,2.26054,2.25854,2.2604,605600000.0
2005-07-12 12:45:00,2.26,2.26275,2.25969,2.26179,610600001.0
2005-07-12 13:00:00,2.26187,2.26283,2.26098,2.26185,534900000.0
2005-07-12 13:15:00,2.26184,2.26234,2.26049,2.26151,524800000.0
2005-07-12 13:30:00,2.26117,2.26319,2.261,2.26229,572100000.0
2005-07-12 13:45:00,2.26215,2.26302,2.26047,2.26159,508200000.0
2005-07-12 14:00:00,2.2613,2.26196,2.25928,2.26135,511900000.0
2005-07-12 14:15:00,2.26092,2.26277,2.25985,2.26199,615899999.0
2005-07-12 14:30:00,2.26155,2.26211,2.26087,2.26152,552800000.0
2005-07-12 14:45:00,2.26141,2.26216,2.26038,2.26201,524100000.0
2005-07-12 15:00:00,2.26171,2.26247,2.26057,2.26244,607300000.0
2005-07-12 15:15:00,2.26233,2.26275,2.2601,2.26041,602100000.0
2005-07-12 15:30:00,2.26035,2.26137,2.25875,2.25963,595200000.0
2005-07-12 15:45:00,2.25963,2.26089,2.25845,2.25902,505400000.0
2005-07-12 16:00:00,2.25893,2.26137,2.25817,2.26022,606300000.0
2005-07-12 16:15:00,2.25982,2.26112,2.2592,2.26056,570699999.0
2005-07-12 16:30:00,2.26012,2.26093,2.25905,2.25991,536400001.0
2005-07-12 16:45:00,2.2597,2.26134,2.25903,2.261,599299999.0
2005-07-12 17:00:00,2.26035,2.26171,2.26001,2.26111,529100000.0
2005-07-12 17:15:00,2.26081,2.26296,2.26047,2.26295,507800000.0
2005-07-12 17:30:00,2.26297,2.2635,2.26088,2.26244,655699998.0
2005-07-12 17:45:00,2.262,2.26436,2.26187,2.26377,560699999.0
2005-07-12 18:00:00,2.26375,2.26432,2.26116,2.26201,4316700001.0
2005-07-12 18:15:00,2.26203,2.26369,2.261,2.26214,3972599998.0
2005-07-12 18:30:00,2.26207,2.2634,2.26145,2.26315,2467300000.0
2005-07-12 18:45:00,2.26294,2.26546,2.26244,2.26393,1578800000.0
2005-07-12 19:00:00,2.26388,2.26501,2.26339,2.26442,1713600000.0
2005-07-12 19:15:00,2.26452,2.26492,2.26162,2.26252,1482200000.0
2005-07-12 19:30:00,2.26273,2.26322,2.26138,2.26187,1412700000.0
2005-07-12 19:45:00,2.2619,2.26261,2.25922,2.26037,1154999999.0
2005-07-12 20:00:00,2.26021,2.26077,2.25852,2.25939,1037199999.0
2005-07-12 20:15:00,2.2593,2.26056,2.25842,2.25913,1890600000.0
2005-07-12 20:30:00,2.25905,2.26023,2.25792,2.25884,2236599998.0
2005-07-12 20:45:00,2.25907,2.25977,2.25774,2.25867,2349600001.0
2005-07-12 21:00:00,2.2589,2.25923,2.25724,2.25885,1567200004.0
2005-07-12 21:15:00,2.25867,2.25914,2.25767,2.25885,1761100001.0
2005-07-12 21:30:00,2.25874,2.26042,2.25813,2.25962,1033700002.0
2005-07-12 21:45:00,2.25952,2.25994,2.2582,2.25899,1182000000.0
2005-07-12 22:00:00,2.25858,2.2594,2.25736,2.25847,690600000.0
2005-07-12 22:15:00,2.2587,2.25912,2.25796,2.25875,932500000.0
2005-07-12 22:30:00,2.25871,2.2597,2.25811,2.25963,835600000.0
2005-07-12 22:45:00,2.25921,2.26023,2.25896,2.25937,798099999.0
2005-07-12 23:00:00,2.2596,2.2611,2.25866,2.26074,531400000.0
2005-07-12 23:15:00,2.26048,2.26115,2.2597,2.25985,538400000.0
2005-07-12 23:30:00,2.25966,2.26083,2.25943,2.25985,598400001.0
2005-07-12 23:45:00,2.25988,2.26046,2.25906,2.25967,570800000.0
2005-07-13 00:00:00,2.25958,2.26112,2.25914,2.26027,558600001.0
2005-07-13 00:15:00,2.26034,2.26107,2.25971,2.26015,731699999.0
2005-07-13 00:30:00,2.26013,2.26142,2.25998,2.26044,504000000.0
2005-07-13 00:45:00,2.26073,2.2611,2.25936,2.25972,489200000.0
2005-07-13 01:00:00,2.25984,2.26039,2.25884,2.25997,593900000.0
2005-07-13 01:15:00,2.25996,2.26078,2.25944,2.26038,652800001.0
2005-07-13 01:30:00,2.2607,2.26085,2.25834,2.2588,581000000.0
2005-07-13 01:45:00,2.25874,2.26055,2.25823,2.26011,557200000.0
2005-07-13 02:00:00,2.26025,2.26063,2.25947,2.26005,589000000.0
2005-07-13 02:15:00,2.2603,2.26155,2.25907,2.26038,494900001.0
2005-07-13 02:30:00,2.26105,2.26131,2.25995,2.26113,481300000.0
2005-07-13 02:45:00,2.26143,2.26179,2.26,2.26048,530900002.0
2005-07-13 03:00:00,2.26023,2.26092,2.25885,2.25904,557299999.0
2005-07-13 03:15:00,2.25887,2.26036,2.2588,2.25954,519300000.0
2005-07-13 03:30:00,2.25978,2.26157,2.25937,2.26068,508300001.0
2005-07-13 03:45:00,2.26045,2.26135,2.25999,2.26092,547500001.0
2005-07-13 04:00:00,2.26102,2.26166,2.2605,2.26121,576499999.0
2005-07-13 04:15:00,2.26104,2.26166,2.26057,2.26101,626999998.0
2005-07-13 04:30:00,2.26081,2.26125,2.26014,2.2608,543400000.0
2005-07-13 04:45:00,2.26092,2.26164,2.25992,2.26098,587900000.0
2005-07-13 05:00:00,2.26125,2.26191,2.26002,2.26173,462299999.0
2005-07-13 05:15:00,2.26128,2.2617,2.26068,2.2613,514400000.0
2005-07-13 05:30:00,2.2613,2.26172,2.26025,2.26148,635100000.0
2005-07-13 05:45:00,2.26131,2.26158,2.26065,2.26144,633700000.0
2005-07-13 06:00:00,2.26151,2.26207,2.26084,2.26122,612200000.0
2005-07-13 06:15:00,2.26128,2.26192,2.26022,2.26089,569100000.0
2005-07-13 06:30:00,2.26134,2.26168,2.26057,2.26104,595200000.0
2005-07-13 06:45:00,2.26123,2.26173,2.26076,2.26164,611000000.0
2005-07-13 07:00:00,2.26153,2.26246,2.26103,2.26197,600899999.0
2005-07-13 07:15:00,2.26188,2.26233,2.26118,2.26181,499100000.0
2005-07-13 07:30:00,2.26188,2.26292,2.26133,2.26172,529600000.0
2005-07-13 07:45:00,2.26161,2.26185,2.26052,2.26111,463900000.0
2005-07-13 08:00:00,2.26153,2.26166,2.26047,2.2613,535100001.0
2005-07-13 08:15:00,2.26101,2.26174,2.26029,2.26123,580299999.0
2005-07-13 08:30:00,2.26147,2.26183,2.25991,2.26085,580200000.0
2005-07-13 08:45:00,2.2616,2.26261,2.26073,2.26205,577800000.0
2005-07-13 09:00:00,2.262,2.26427,2.26176,2.26283,511700000.0
2005-07-13 09:15:00,2.26277,2.26404,2.26237,2.26299,530699999.0
2005-07-13 09:30:00,2.26328,2.26364,2.26201,2.2629,495399999.0
2005-07-13 09:45:00,2.26228,2.26283,2.25913,2.25927,603500000.0
2005-07-13 10:00:00,2.2594,2.26048,2.2582,2.26037,579700000.0
2005-07-13 10:15:00,2.2603,2.26046,2.25823,2.25855,595500000.0
2005-07-13 10:30:00,2.25785,2.25943,2.25449,2.25449,528400000.0
2005-07-13 10:45:00,2.2548,2.25636,2.25299,2.25563,653100000.0
2005-07-13 11:00:00,2.2554,2.257,2.25494,2.25593,634999999.0
2005-07-13 11:15:00,2.2559,2.25695,2.25454,2.2558,592599997.0
2005-07-13 11:30:00,2.25649,2.25788,2.25536,2.25774,606800000.0
2005-07-13 11:45:00,2.25805,2.25865,2.25672,2.25705,484800000.0
2005-07-13 12:00:00,2.25663,2.2595,2.25653,2.25788,580700001.0
2005-07-13 12:15:00,2.25705,2.25902,2.25609,2.25879,591100000.0
2005-07-13 12:30:00,2.25872,2.25918,2.25679,2.25777,635299999.0
2005-07-13 12:45:00,2.25772,2.25982,2.25712,2.25949,565999999.0
2005-07-13 13:00:00,2.25943,2.25959,2.25809,2.25866,586000001.0
2005-07-13 13:15:00,2.25892,2.25984,2.2578,2.25898,574800001.0
2005-07-13 13:30:00,2.25912,2.26075,2.25879,2.25888,571600000.0
2005-07-13 13:45:00,2.2597,2.26054,2.25862,2.25996,614500001.0
2005-07-13 14:00:00,2.26047,2.26056,2.25873,2.25905,576300000.0
2005-07-13 14:15:00,2.25942,2.2601,2.25854,2.25996,572600000.0
2005-07-13 14:30:00,2.2602,2.26312,2.25945,2.25977,626999998.0
2005-07-13 14:45:00,2.26,2.26088,2.25814,2.26066,526500000.0
2005-07-13 15:00:00,2.26046,2.26258,2.26042,2.26217,528700000.0
2005-07-13 15:15:00,2.26218,2.26389,2.26151,2.26165,554100001.0
2005-07-13 15:30:00,2.26228,2.26285,2.26098,2.26178,579600001.0
2005-07-13 15:45:00,2.26187,2.26245,2.26087,2.26099,578700000.0
2005-07-13 16:00:00,2.26104,2.26155,2.26008,2.26069,614600000.0
2005-07-13 16:15:00,2.26046,2.26155,2.26,2.26066,521900000.0
2005-07-13 16:30:00,2.26043,2.26233,2.26024,2.26193,601400000.0
2005-07-13 16:45:00,2.26177,2.26328,2.26085,2.26254,611200001.0
2005-07-13 17:00:00,2.26255,2.26443,2.262,2.26383,586800001.0
2005-07-13 17:15:00,2.26389,2.26414,2.26112,2.2619,574899997.0
2005-07-13 17:30:00,2.26171,2.2631,2.26154,2.26262,571300000.0
2005-07-13 17:45:00,2.26235,2.26446,2.26174,2.2638,562600000.0
2005-07-13 18:00:00,2.26404,2.26506,2.26305,2.26385,4584599994.0
2005-07-13 18:15:00,2.26361,2.26448,2.26298,2.26367,4204699995.0
2005-07-13 18:30:00,2.2636,2.26544,2.26235,2.2631,2526099999.0
2005-07-13 18:45:00,2.26316,2.26452,2.26287,2.26406,1602499999.0
2005-07-13 19:00:00,2.26388,2.26518,2.26351,2.26416,1620900002.0
2005-07-13 19:15:00,2.26418,2.26496,2.26348,2.26434,1387299999.0
2005-07-13 19:30:00,2.2644,2.26568,2.26406,2.26486,1383900001.0
2005-07-13 19:45:00,2.26498,2.26594,2.26448,2.26562,1107799999.0
2005-07-13 20:00:00,2.26559,2.26721,2.26551,2.26684,1005500000.0
2005-07-13 20:15:00,2.2669,2.27107,2.26613,2.26921,2099099997.0
2005-07-13 20:30:00,2.27,2.27219,2.26963,2.27154,2295100001.0
2005-07-13 20:45:00,2.27131,2.27278,2.2709,2.27172,2306700002.0
2005-07-13 21:00:00,2.27182,2.27289,2.27091,2.27255,1559800001.0
2005-07-13 21:15:00,2.27283,2.27498,2.27205,2.27425,1621299997.0
2005-07-13 21:30:00,2.27469,2.27482,2.27309,2.27379,1181000001.0
2005-07-13 21:45:00,2.27384,2.27493,2.27259,2.27465,1080900001.0
2005-07-13 22:00:00,2.27488,2.27609,2.27392,2.27539,778600001.0
2005-07-13 22:15:00,2.27514,2.27621,2.27442,2.27552,944499999.0
2005-07-13 22:30:00,2.27557,2.27579,2.27388,2.27465,831400000.0
2005-07-13 22:45:00,2.27436,2.27586,2.27417,2.27572,792000002.0
2005-07-13 23:00:00,2.27592,2.27612,2.27365,2.27425,474100000.0
2005-07-13 23:15:00,2.27414,2.27508,2.27324,2.27417,563200001.0
2005-07-13 23:30:00,2.27497,2.27538,2.27372,2.2752,613300000.0
2005-07-13 23:45:00,2.27459,2.27536,2.27418,2.27479,577299998.0
2005-07-14 00:00:00,2.27433,2.27539,2.27427,2.2746,503500000.0
2005-07-14 00:15:00,2.27444,2.2762,2.27403,2.2758,523400000.0
2005-07-14 00:30:00,2.27583,2.27753,2.27556,2.27591,576800000.0
2005-07-14 00:45:00,2.27573,2.27704,2.2756,2.27671,448500000.0
2005-07-14 01:00:00,2.2768,2.27724,2.27556,2.27601,563399999.0
2005-07-14 01:15:00,2.27579,2.27661,2.27415,2.27506,600999998.0
2005-07-14 01:30:00,2.27543,2.2756,2.27231,2.27255,567300000.0
2005-07-14 01:45:00,2.27322,2.27329,2.27121,2.27167,563500001.0
2005-07-14 02:00:00,2.27166,2.27291,2.27157,2.27227,628600000.0
2005-07-14 02:15:00,2.27217,2.2729,2.27125,2.2717,613799998.0
2005-07-14 02:30:00,2.27209,2.273,2.27151,2.2725,484800001.0
2005-07-14 02:45:00,2.27216,2.27292,2.27152,2.27215,548100000.0
2005-07-14 03:00:00,2.27239,2.27301,2.27189,2.27267,482800000.0
2005-07-14 03:15:00,2.27245,2.27461,2.27182,2.27431,524199999.0
2005-07-14 03:30:00,2.27447,2.27483,2.27353,2.2741,554800000.0
2005-07-14 03:45:00,2.2744,2.27609,2.27391,2.27549,522700000.0
2005-07-14 04:00:00,2.27582,2.27782,2.27571,2.27593,568600000.0
2005-07-14 04:15:00,2.27583,2.27617,2.27391,2.27536,558400000.0
2005-07-14 04:30:00,2.27483,2.27592,2.27428,2.27456,613000000.0
2005-07-14 04:45:00,2.27499,2.27608,2.27468,2.27487,546100000.0
2005-07-14 05:00:00,2.27493,2.27622,2.27443,2.27592,532000000.0
2005-07-14 05:15:00,2.27595,2.27682,2.27534,2.27605,515900000.0
2005-07-14 05:30:00,2.27658,2.27691,2.2757,2.27597,565300000.0
2005-07-14 05:45:00,2.27624,2.27706,2.27582,2.27636,533399999.0
2005-07-14 06:00:00,2.27629,2.27654,2.27507,2.27626,538399999.0
2005-07-14 06:15:00,2.27625,2.2769,2.27522,2.27569,509100000.0
2005-07-14 06:30:00,2.27605,2.27719,2.27571,2.27643,532800000.0
2005-07-14 06:45:00,2.27611,2.27721,2.27603,2.27681,607699999.0
2005-07-14 07:00:00,2.2769,2.27743,2.27644,2.27698,534300001.0
2005-07-14 07:15:00,2.27747,2.2776,2.2762,2.27641,554400000.0
2005-07-14 07:30:00,2.27675,2.27797,2.27658,2.277,521300002.0
2005-07-14 07:45:00,2.27713,2.27742,2.27555,2.27613,549000000.0
2005-07-14 08:00:00,2.27615,2.27628,2.27319,2.27439,500400000.0
2005-07-14 08:15:00,2.27446,2.27546,2.27383,2.27546,505000001.0
2005-07-14 08:30:00,2.27491,2.27558,2.27272,2.27358,655800000.0
2005-07-14 08:45:00,2.27392,2.27392,2.2714,2.27216,540600000.0
2005-07-14 09:00:00,2.27249,2.2728,2.27011,2.2708,560700000.0
2005-07-14 09:15:00,2.27102,2.27274,2.27045,2.27185,560500001.0
2005-07-14 09:30:00,2.27187,2.27238,2.27042,2.27168,510300000.0
2005-07-14 09:45:00,2.27169,2.27279,2.27107,2.27231,481800001.0
2005-07-14 10:00:00,2.27186,2.27239,2.26954,2.27026,552200001.0
2005-07-14 10:15:00,2.27033,2.27085,2.26923,2.27085,575200000.0
2005-07-14 10:30:00,2.27072,2.27101,2.26755,2.26904,582700000.0
2005-07-14 10:45:00,2.26902,2.27073,2.26839,2.2704,603900001.0
2005-07-14 11:00:00,2.27014,2.27049,2.2685,2.2694,578799999.0
2005-07-14 11:15:00,2.26924,2.27032,2.26881,2.26982,595100001.0
2005-07-14 11:30:00,2.26984,2.27073,2.26894,2.26937,580899999.0
2005-07-14 11:45:00,2.26952,2.26985,2.26874,2.26892,519899997.0
2005-07-14 12:00:00,2.26837,2.26883,2.26613,2.2667,471600000.0
2005-07-14 12:15:00,2.26693,2.26816,2.26603,2.26788,605500000.0
2005-07-14 12:30:00,2.26763,2.26813,2.26656,2.26775,661400003.0
2005-07-14 12:45:00,2.26791,2.26843,2.2671,2.26827,594400000.0
2005-07-14 13:00:00,2.26821,2.26917,2.26708,2.26877,612399999.0
2005-07-14 13:15:00,2.26865,2.26929,2.26768,2.26882,603999999.0
2005-07-14 13:30:00,2.26905,2.27017,2.26836,2.26987,660399999.0
2005-07-14 13:45:00,2.26958,2.2701,2.26822,2.26822,552400000.0
2005-07-14 14:00:00,2.26798,2.27006,2.26781,2.27006,541600000.0
2005-07-14 14:15:00,2.26963,2.27027,2.26817,2.26817,574300000.0
2005-07-14 14:30:00,2.2689,2.27069,2.26802,2.27016,613500002.0
2005-07-14 14:45:00,2.27037,2.27095,2.26819,2.2683,617600000.0
2005-07-14 15:00:00,2.2688,2.26993,2.2675,2.26944,519100000.0
2005-07-14 15:15:00,2.2691,2.26948,2.26704,2.26821,537300001.0
2005-07-14 15:30:00,2.26835,2.26886,2.26575,2.26655,609200001.0
2005-07-14 15:45:00,2.26628,2.26757,2.26583,2.26685,607700002.0
2005-07-14 16:00:00,2.26663,2.2678,2.26619,2.26718,611600000.0
2005-07-14 16:15:00,2.26633,2.26814,2.26579,2.26673,533299999.0
2005-07-14 16:30:00,2.26688,2.26829,2.26635,2.26806,590900000.0
2005-07-14 16:45:00,2.2677,2.2689,2.26693,2.26838,622499999.0
2005-07-14 17:00:00,2.26874,2.26958,2.26765,2.26911,565300000.0
2005-07-14 17:15:00,2.26906,2.26981,2.26739,2.26956,542600000.0
2005-07-14 17:30:00,2.26915,2.27054,2.26863,2.26985,653700000.0
2005-07-14 17:45:00,2.26992,2.27042,2.2679,2.26806,562200000.0
2005-07-14 18:00:00,2.26803,2.2695,2.26768,2.26847,4215399997.0
2005-07-14 18:15:00,2.26854,2.2702,2.26842,2.26969,4090399996.0
2005-07-14 18:30:00,2.26948,2.26988,2.26797,2.26879,2605100000.0
2005-07-14 18:45:00,2.26891,2.26953,2.26747,2.26779,1654300001.0
2005-07-14 19:00:00,2.26738,2.26859,2.26641,2.26723,1560599999.0
2005-07-14 19:15:00,2.26685,2.26827,2.26658,2.26796,1572199998.0
2005-07-14 19:30:00,2.2679,2.26796,2.26532,2.26649,1351700001.0
2005-07-14 19:45:00,2.26659,2.26678,2.26484,2.26592,1033500000.0
2005-07-14 20:00:00,2.26598,2.2663,2.26443,2.26556,942800001.0
2005-07-14 20:15:00,2.26558,2.26663,2.26399,2.26523,2019000000.0
2005-07-14 20:30:00,2.26519,2.26573,2.26383,2.26404,2329800001.0
2005-07-14 20:45:00,2.26393,2.26442,2.26157,2.26291,2454100003.0
2005-07-14 21:00:00,2.26306,2.26515,2.26227,2.26512,1502499999.0
2005-07-14 21:15:00,2.26491,2.26616,2.26447,2.26496,1726300001.0
2005-07-14 21:30:00,2.26509,2.26577,2.26396,2.26471,1074500001.0
2005-07-14 21:45:00,2.26474,2.26623,2.26401,2.26538,1060400002.0
2005-07-14 22:00:00,2.26503,2.26567,2.26422,2.26531,730100001.0
2005-07-14 22:15:00,2.26502,2.26645,2.26443,2.26626,911000002.0
2005-07-14 22:30:00,2.26608,2.26645,2.26486,2.26592,830700000.0
2005-07-14 22:45:00,2.26518,2.26667,2.26489,2.26559,786500000.0
2005-07-14 23:00:00,2.26542,2.26628,2.2647,2.26541,466200000.0
2005-07-14 23:15:00,2.26565,2.2662,2.2647,2.26551,581700000.0
2005-07-14 23:30:00,2.26607,2.2665,2.26495,2.26565,556100001.0
2005-07-14 23:45:00,2.26558,2.26653,2.26467,2.26492,547900001.0
2005-07-15 00:00:00,2.26504,2.26649,2.26504,2.26611,631899998.0
2005-07-15 00:15:00,2.26659,2.26701,2.26546,2.2667,611100000.0
2005-07-15 00:30:00,2.26654,2.26735,2.26583,2.26655,560000001.0
2005-07-15 00:45:00,2.26661,2.26742,2.2655,2.26635,553500000.0
2005-07-15 01:00:00,2.26567,2.26689,2.26519,2.26569,554400000.0
2005-07-15 01:15:00,2.26575,2.26635,2.26458,2.26479,619900000.0
2005-07-15 01:30:00,2.26456,2.26547,2.26352,2.2643,483200000.0
2005-07-15 01:45:00,2.26405,2.2651,2.2632,2.26345,572299999.0
2005-07-15 02:00:00,2.2632,2.2647,2.26235,2.26281,542400001.0
2005-07-15 02:15:00,2.26302,2.26459,2.26251,2.26327,550799998.0
2005-07-15 02:30:00,2.26287,2.26359,2.26102,2.26227,525700000.0
2005-07-15 02:45:00,2.26225,2.26344,2.26178,2.26296,527099998.0
2005-07-15 03:00:00,2.26285,2.26492,2.26281,2.26438,553200000.0
2005-07-15 03:15:00,2.2641,2.26649,2.26389,2.26568,531100000.0
2005-07-15 03:30:00,2.26586,2.26627,2.26428,2.2645,586599999.0
2005-07-15 03:45:00,2.26457,2.2658,2.26457,2.26504,529200000.0
2005-07-15 04:00:00,2.26488,2.26576,2.26408,2.26474,572800001.0
2005-07-15 04:15:00,2.26482,2.26553,2.26397,2.26538,521600001.0
2005-07-15 04:30:00,2.26478,2.2655,2.26407,2.26473,478199999.0
2005-07-15 04:45:00,2.2648,2.26584,2.26449,2.26502,501900000.0
2005-07-15 05:00:00,2.26575,2.26591,2.26493,2.26523,557700000.0
2005-07-15 05:15:00,2.2651,2.26602,2.26495,2.26504,569300000.0
2005-07-15 05:30:00,2.26552,2.26619,2.26494,2.26559,513899999.0
2005-07-15 05:45:00,2.26561,2.26878,2.26517,2.26761,520600000.0
2005-07-15 06:00:00,2.26749,2.26824,2.26648,2.26735,552400001.0
2005-07-15 06:15:00,2.26733,2.26782,2.26642,2.26708,515800000.0
2005-07-15 06:30:00,2.26706,2.26762,2.2665,2.26719,580800001.0
2005-07-15 06:45:00,2.26735,2.26787,2.26618,2.26671,591500000.0
2005-07-15 07:00:00,2.26648,2.26739,2.26618,2.26672,579800000.0
2005-07-15 07:15:00,2.2666,2.26721,2.26616,2.26645,555200000.0
2005-07-15 07:30:00,2.26682,2.26682,2.26497,2.2654,543200001.0
2005-07-15 07:45:00,2.26553,2.26579,2.2639,2.2641,546400000.0
2005-07-15 08:00:00,2.26443,2.26586,2.26344,2.26554,567800001.0
2005-07-15 08:15:00,2.2656,2.26606,2.26418,2.26551,589900000.0
2005-07-15 08:30:00,2.26567,2.26775,2.26524,2.26715,595300000.0
2005-07-15 08:45:00,2.26738,2.26768,2.26491,2.2654,586200000.0
2005-07-15 09:00:00,2.2649,2.26816,2.2647,2.26783,506900000.0
2005-07-15 09:15:00,2.26762,2.26815,2.26591,2.26675,550500000.0
2005-07-15 09:30:00,2.26669,2.2673,2.26613,2.26668,653500000.0
2005-07-15 09:45:00,2.26649,2.2667,2.26473,2.26582,586400000.0
2005-07-15 10:00:00,2.26634,2.26793,2.26536,2.26668,540100001.0
2005-07-15 10:15:00,2.26695,2.26743,2.26562,2.26642,578700000.0
2005-07-15 10:30:00,2.26618,2.26893,2.26559,2.26862,588799998.0
2005-07-15 10:45:00,2.2689,2.26901,2.26721,2.26763,575800000.0
2005-07-15 11:00:00,2.26763,2.26857,2.26643,2.26813,674800000.0
2005-07-15 11:15:00,2.26808,2.26907,2.26695,2.26695,552500001.0
2005-07-15 11:30:00,2.26764,2.26864,2.2667,2.26818,532000000.0
2005-07-15 11:45:00,2.26803,2.26929,2.26735,2.26773,570700000.0
2005-07-15 12:00:00,2.268,2.26918,2.26723,2.26849,498500000.0
2005-07-15 12:15:00,2.26864,2.26962,2.26665,2.26846,565600001.0
2005-07-15 12:30:00,2.26893,2.2693,2.26684,2.26792,626099998.0
2005-07-15 12:45:00,2.26818,2.26977,2.26721,2.26977,488800000.0
2005-07-15 13:00:00,2.26959,2.27021,2.26808,2.26881,519800000.0
2005-07-15 13:15:00,2.26858,2.2686,2.26628,2.26803,526000000.0
2005-07-15 13:30:00,2.26837,2.2703,2.26756,2.26968,625400000.0
2005-07-15 13:45:00,2.26991,2.27277,2.26991,2.27227,559700000.0
2005-07-15 14:00:00,2.27235,2.2729,2.27082,2.27263,619900000.0
2005-07-15 14:15:00,2.27225,2.2725,2.27117,2.27162,522900000.0
2005-07-15 14:30:00,2.2711,2.27491,2.27039,2.27383,631300000.0
2005-07-15 14:45:00,2.27406,2.27466,2.27172,2.27186,593399999.0
2005-07-15 15:00:00,2.27178,2.27316,2.27169,2.2724,562300001.0
2005-07-15 15:15:00,2.27227,2.27328,2.27201,2.27226,499100000.0
2005-07-15 15:30:00,2.2722,2.27258,2.27037,2.27131,530600001.0
2005-07-15 15:45:00,2.27139,2.27244,2.27057,2.27242,514499998.0
2005-07-15 16:00:00,2.2729,2.27337,2.271,2.27211,603800000.0
2005-07-15 16:15:00,2.27233,2.27244,2.26974,2.2705,522000001.0
2005-07-15 16:30:00,2.27049,2.27162,2.27009,2.27123,540100001.0
2005-07-15 16:45:00,2.27117,2.27154,2.26963,2.27124,578100000.0
2005-07-15 17:00:00,2.27148,2.27157,2.27025,2.27102,576900000.0
2005-07-15 17:15:00,2.27107,2.27284,2.27021,2.27255,565100000.0
2005-07-15 17:30:00,2.27225,2.27285,2.27119,2.27215,585900000.0
2005-07-15 17:45:00,2.27235,2.2728,2.27125,2.27199,643800002.0
2005-07-15 18:00:00,2.2723,2.27248,2.26841,2.26905,4250400001.0
2005-07-15 18:15:00,2.26894,2.27051,2.26668,2.26774,3960200001.0
2005-07-15 18:30:00,2.26789,2.26855,2.26643,2.26806,2503699997.0
2005-07-15 18:45:00,2.26816,2.26964,2.26777,2.26846,1715399998.0
2005-07-15 19:00:00,2.26836,2.26922,2.26719,2.26807,1608199998.0
2005-07-15 19:15:00,2.2682,2.26917,2.26738,2.26867,1419599999.0
2005-07-15 19:30:00,2.26783,2.26877,2.26738,2.26819,1323200001.0
2005-07-15 19:45:00,2.26789,2.2683,2.26602,2.26746,1188900000.0
2005-07-15 20:00:00,2.2676,2.26816,2.26635,2.26742,1003200000.0
2005-07-15 20:15:00,2.26725,2.26833,2.26691,2.26735,2053600000.0
2005-07-15 20:30:00,2.26748,2.26815,2.26659,2.26762,2192699999.0
2005-07-15 20:45:00,2.2673,2.26815,2.26594,2.2676,2447800001.0
2005-07-15 21:00:00,2.26778,2.26818,2.26653,2.26715,1539799999.0
2005-07-15 21:15:00,2.26715,2.26813,2.26643,2.26773,1761200001.0
2005-07-15 21:30:00,2.26762,2.26871,2.267,2.26859,1016200000.0
2005-07-15 21:45:00,2.26839,2.26878,2.26749,2.26847,1182800001.0
2005-07-15 22:00:00,2.26839,2.2695,2.26775,2.26933,787199999.0
2005-07-15 22:15:00,2.26916,2.26984,2.26788,2.26891,1010399999.0
2005-07-15 22:30:00,2.26897,2.26972,2.26775,2.26885,822000000.0
2005-07-15 22:45:00,2.26912,2.26962,2.26793,2.26962,837600000.0
2005-07-17 23:00:00,2.26972,2.27182,2.26972,2.27139,526400001.0
2005-07-17 23:15:00,2.27139,2.27242,2.2709,2.27203,535400000.0
2005-07-17 23:30:00,2.27208,2.27229,2.27084,2.27127,628700002.0
2005-07-17 23:45:00,2.2717,2.27185,2.26997,2.27128,566099999.0
2005-07-18 00:00:00,2.27094,2.27144,2.27015,2.27062,659200001.0
2005-07-18 00:15:00,2.27173,2.27199,2.2707,2.27085,576600000.0
2005-07-18 00:30:00,2.27131,2.27185,2.26998,2.27083,617000001.0
2005-07-18 00:45:00,2.27063,2.27136,2.2698,2.26988,531900001.0
2005-07-18 01:00:00,2.26949,2.27081,2.26942,2.2704,556900000.0
2005-07-18 01:15:00,2.27054,2.27066,2.26961,2.27061,614999999.0
2005-07-18 01:30:00,2.27018,2.27097,2.26951,2.27021,689100000.0
2005-07-18 01:45:00,2.27007,2.27065,2.26957,2.26965,670000000.0
2005-07-18 02:00:00,2.27002,2.27078,2.26836,2.26838,589399997.0
2005-07-18 02:15:00,2.26915,2.26934,2.26782,2.2689,584199999.0
2005-07-18 02:30:00,2.26883,2.26927,2.2677,2.26842,491100000.0
2005-07-18 02:45:00,2.2685,2.26948,2.26816,2.26901,531799999.0
2005-07-18 03:00:00,2.26904,2.26946,2.26823,2.26847,532200000.0
2005-07-18 03:15:00,2.26908,2.26952,2.26791,2.2683,470200001.0
2005-07-18 03:30:00,2.26855,2.26888,2.26762,2.26822,564100002.0
2005-07-18 03:45:00,2.26825,2.26895,2.26752,2.26895,520999999.0
2005-07-18 04:00:00,2.26837,2.26919,2.26769,2.26893,579600001.0
2005-07-18 04:15:00,2.26903,2.26953,2.26813,2.26871,504800001.0
2005-07-18 04:30:00,2.26877,2.26995,2.26801,2.26968,655600000.0
2005-07-18 04:45:00,2.26947,2.2711,2.26896,2.27066,505100000.0
2005-07-18 05:00:00,2.27011,2.27051,2.26908,2.26995,528200001.0
2005-07-18 05:15:00,2.27004,2.27011,2.26891,2.26922,592400001.0
2005-07-18 05:30:00,2.26919,2.27015,2.26872,2.26995,620600000.0
2005-07-18 05:45:00,2.26942,2.27004,2.26903,2.26924,516800000.0
2005-07-18 06:00:00,2.26939,2.27007,2.26802,2.2695,516100000.0
2005-07-18 06:15:00,2.27015,2.27065,2.26918,2.27025,599000000.0
2005-07-18 06:30:00,2.27011,2.27085,2.26971,2.27066,596600000.0
2005-07-18 06:45:00,2.27074,2.27178,2.27007,2.27073,606700000.0
2005-07-18 07:00:00,2.27062,2.27099,2.26959,2.27032,469500000.0
2005-07-18 07:15:00,2.27037,2.27072,2.26934,2.27003,557300001.0
2005-07-18 07:30:00,2.27059,2.2707,2.26899,2.26965,578500000.0
2005-07-18 07:45:00,2.26916,2.26999,2.26853,2.26911,525200001.0
2005-07-18 08:00:00,2.26893,2.26973,2.26694,2.26694,590200001.0
2005-07-18 08:15:00,2.26692,2.26821,2.26651,2.26767,633500000.0
2005-07-18 08:30:00,2.26749,2.26788,2.26613,2.26636,581600000.0
2005-07-18 08:45:00,2.26647,2.26675,2.26439,2.265,673499999.0
2005-07-18 09:00:00,2.2645,2.26489,2.26318,2.26464,575099998.0
2005-07-18 09:15:00,2.26482,2.26482,2.26194,2.2625,583700000.0
2005-07-18 09:30:00,2.26205,2.26287,2.26111,2.26223,579899999.0
2005-07-18 09:45:00,2.26218,2.26293,2.26002,2.26017,551900000.0
2005-07-18 10:00:00,2.2597,2.26033,2.25689,2.25772,591999998.0
2005-07-18 10:15:00,2.25745,2.25835,2.25642,2.25702,563600001.0
2005-07-18 10:30:00,2.2569,2.25743,2.25572,2.25662,557000000.0
2005-07-18 10:45:00,2.25698,2.25828,2.25631,2.25783,589000000.0
2005-07-18 11:00:00,2.25772,2.25887,2.25716,2.2578,576900001.0
2005-07-18 11:15:00,2.25772,2.26028,2.25749,2.25955,553700000.0
2005-07-18 11:30:00,2.25952,2.25988,2.25838,2.25885,610500000.0
2005-07-18 11:45:00,2.25915,2.26008,2.25829,2.25951,557399999.0
2005-07-18 12:00:00,2.25917,2.25989,2.25803,2.25951,448100000.0
2005-07-18 12:15:00,2.25993,2.26078,2.25915,2.25974,603000001.0
2005-07-18 12:30:00,2.25982,2.261,2.25914,2.26017,643500000.0
2005-07-18 12:45:00,2.25993,2.26063,2.25895,2.25907,558700000.0
2005-07-18 13:00:00,2.25917,2.25994,2.25858,2.25957,513100000.0
2005-07-18 13:15:00,2.25948,2.26044,2.25899,2.26031,521800000.0
2005-07-18 13:30:00,2.25978,2.26053,2.25822,2.25855,570100001.0
2005-07-18 13:45:00,2.25885,2.25965,2.25829,2.2589,478400001.0
2005-07-18 14:00:00,2.25917,2.26077,2.25867,2.26077,575600001.0
2005-07-18 14:15:00,2.26021,2.26144,2.25932,2.26015,607699997.0
2005-07-18 14:30:00,2.26074,2.26192,2.26064,2.26184,576700000.0
2005-07-18 14:45:00,2.26206,2.26221,2.26104,2.26158,615899999.0
2005-07-18 15:00:00,2.26173,2.26281,2.26137,2.26189,531000000.0
2005-07-18 15:15:00,2.26209,2.26259,2.26105,2.26196,618899999.0
2005-07-18 15:30:00,2.26175,2.2634,2.26175,2.26268,529300000.0
2005-07-18 15:45:00,2.26277,2.26333,2.26175,2.26221,596800000.0
2005-07-18 16:00:00,2.2622,2.26349,2.26197,2.26304,565500000.0
2005-07-18 16:15:00,2.2628,2.26367,2.26254,2.26293,572200000.0
2005-07-18 16:30:00,2.26305,2.2645,2.26244,2.26431,566600001.0
2005-07-18 16:45:00,2.26463,2.26487,2.26339,2.26435,527100000.0
2005-07-18 17:00:00,2.26452,2.26493,2.26113,2.26216,641199998.0
2005-07-18 17:15:00,2.26238,2.26392,2.26218,2.26243,612399998.0
2005-07-18 17:30:00,2.26287,2.26394,2.26235,2.26263,566300000.0
2005-07-18 17:45:00,2.26308,2.26332,2.26146,2.26267,585999999.0
2005-07-18 18:00:00,2.26271,2.26391,2.26138,2.26312,4233699998.0
2005-07-18 18:15:00,2.26307,2.26512,2.26259,2.26377,3880799997.0
2005-07-18 18:30:00,2.26363,2.2645,2.26094,2.26215,2578699999.0
2005-07-18 18:45:00,2.26231,2.26268,2.26124,2.26197,1640199999.0
2005-07-18 19:00:00,2.26194,2.26237,2.2611,2.26163,1732399999.0
2005-07-18 19:15:00,2.2617,2.2625,2.26024,2.26057,1483000001.0
2005-07-18 19:30:00,2.26052,2.26181,2.26016,2.26124,1332000000.0
2005-07-18 19:45:00,2.26116,2.26385,2.26077,2.26267,1150700000.0
2005-07-18 20:00:00,2.26289,2.26399,2.262,2.26377,1079099999.0
2005-07-18 20:15:00,2.26388,2.26577,2.26317,2.26455,2019499998.0
2005-07-18 20:30:00,2.26519,2.26579,2.26421,2.26492,2314599997.0
2005-07-18 20:45:00,2.26513,2.26523,2.26245,2.26313,2503300002.0
2005-07-18 21:00:00,2.26315,2.26405,2.26213,2.26296,1479499999.0
2005-07-18 21:15:00,2.26296,2.26343,2.26045,2.26157,1627200001.0
2005-07-18 21:30:00,2.26155,2.26214,2.26057,2.26157,990100000.0
2005-07-18 21:45:00,2.26136,2.26164,2.25962,2.26037,1049400001.0
2005-07-18 22:00:00,2.2606,2.26097,2.25958,2.2603,793000000.0
2005-07-18 22:15:00,2.26027,2.26169,2.26008,2.26148,967600001.0
2005-07-18 22:30:00,2.26145,2.26229,2.2607,2.262,817400000.0
2005-07-18 22:45:00,2.26147,2.26336,2.26131,2.26325,865899999.0
2005-07-18 23:00:00,2.26312,2.26366,2.26229,2.2626,521600000.0
2005-07-18 23:15:00,2.26253,2.26319,2.26168,2.26237,594500000.0
2005-07-18 23:30:00,2.26174,2.26254,2.26119,2.26148,610000000.0
2005-07-18 23:45:00,2.26224,2.26232,2.26102,2.26219,525300000.0
2005-07-19 00:00:00,2.26177,2.26214,2.26108,2.26108,521300001.0
2005-07-19 00:15:00,2.26143,2.26203,2.26103,2.26184,717800001.0
2005-07-19 00:30:00,2.26202,2.26202,2.26058,2.26116,579400000.0
2005-07-19 00:45:00,2.26113,2.26127,2.25968,2.26061,627499999.0
2005-07-19 01:00:00,2.26008,2.2617,2.2598,2.26083,520800000.0
2005-07-19 01:15:00,2.2609,2.26212,2.26069,2.26181,502300000.0
2005-07-19 01:30:00,2.26215,2.26236,2.26067,2.26116,534100000.0
2005-07-19 01:45:00,2.26144,2.26164,2.26015,2.261,570100000.0
2005-07-19 02:00:00,2.26107,2.2619,2.2603,2.26117,532000000.0
2005-07-19 02:15:00,2.26075,2.26208,2.26046,2.2614,624200000.0
2005-07-19 02:30:00,2.26178,2.26455,2.26095,2.26374,567700001.0
2005-07-19 02:45:00,2.2637,2.2643,2.2626,2.2632,490400001.0
2005-07-19 03:00:00,2.26293,2.26458,2.26273,2.26409,653199999.0
2005-07-19 03:15:00,2.26386,2.26435,2.26336,2.2637,578099997.0
2005-07-19 03:30:00,2.26322,2.26415,2.2628,2.2637,627099999.0
2005-07-19 03:45:00,2.26368,2.26388,2.26213,2.26321,452000000.0
2005-07-19 04:00:00,2.2631,2.26461,2.26275,2.2644,631300000.0
2005-07-19 04:15:00,2.26418,2.26472,2.26339,2.26403,602500000.0
2005-07-19 04:30:00,2.2641,2.26531,2.26369,2.26454,523600000.0
2005-07-19 04:45:00,2.26436,2.26503,2.26376,2.26428,620100001.0
2005-07-19 05:00:00,2.26442,2.26507,2.26366,2.26383,569300000.0
2005-07-19 05:15:00,2.26415,2.26527,2.26399,2.26474,565199999.0
2005-07-19 05:30:00,2.26423,2.2648,2.26359,2.26452,543200001.0
2005-07-19 05:45:00,2.26456,2.26537,2.26349,2.26464,630300000.0
2005-07-19 06:00:00,2.26436,2.26597,2.26394,2.26447,522100000.0
2005-07-19 06:15:00,2.26458,2.265,2.26358,2.26393,489600000.0
2005-07-19 06:30:00,2.26415,2.2662,2.26392,2.26615,607500000.0
2005-07-19 06:45:00,2.26627,2.26684,2.26418,2.26483,584800002.0
2005-07-19 07:00:00,2.26488,2.26564,2.26451,2.26519,553400000.0
2005-07-19 07:15:00,2.26545,2.26696,2.26467,2.2665,602800000.0
2005-07-19 07:30:00,2.26673,2.26741,2.26592,2.26677,600600000.0
2005-07-19 07:45:00,2.26666,2.26778,2.26505,2.26564,653200000.0
2005-07-19 08:00:00,2.26556,2.26654,2.26429,2.26441,555399999.0
2005-07-19 08:15:00,2.26519,2.26527,2.26347,2.26502,555000000.0
2005-07-19 08:30:00,2.26472,2.26622,2.26455,2.26572,627000000.0
2005-07-19 08:45:00,2.26538,2.2662,2.26426,2.26515,571500000.0
2005-07-19 09:00:00,2.26506,2.26587,2.26405,2.26514,591799999.0
2005-07-19 09:15:00,2.2651,2.26826,2.26456,2.26704,553700000.0
2005-07-19 09:30:00,2.26711,2.26901,2.26658,2.26824,641800001.0
2005-07-19 09:45:00,2.26821,2.2694,2.26779,2.26821,577000000.0
2005-07-19 10:00:00,2.26801,2.2688,2.26696,2.26788,602300000.0
2005-07-19 10:15:00,2.26783,2.2689,2.2672,2.26795,632300000.0
2005-07-19 10:30:00,2.26775,2.26924,2.26642,2.2677,662600001.0
2005-07-19 10:45:00,2.26814,2.26904,2.26733,2.26833,621300000.0
2005-07-19 11:00:00,2.26855,2.27002,2.26718,2.26919,558800000.0
2005-07-19 11:15:00,2.26935,2.27091,2.26886,2.27084,557100000.0
2005-07-19 11:30:00,2.2715,2.2718,2.26981,2.2706,592499999.0
2005-07-19 11:45:00,2.27046,2.27264,2.27002,2.27178,527900000.0
2005-07-19 12:00:00,2.27207,2.27242,2.27072,2.27222,537699999.0
2005-07-19 12:15:00,2.27228,2.27251,2.27053,2.27107,642300000.0
2005-07-19 12:30:00,2.27122,2.27127,2.2683,2.26896,577900000.0
2005-07-19 12:45:00,2.26877,2.27054,2.26867,2.26975,588000001.0
2005-07-19 13:00:00,2.2695,2.2704,2.26912,2.2701,627900000.0
2005-07-19 13:15:00,2.27014,2.27078,2.2693,2.26993,537599999.0
2005-07-19 13:30:00,2.26982,2.27252,2.26977,2.27215,604200001.0
2005-07-19 13:45:00,2.27237,2.27274,2.26881,2.27155,544599998.0
2005-07-19 14:00:00,2.27141,2.27301,2.27056,2.27239,502600000.0
2005-07-19 14:15:00,2.2726,2.27435,2.27197,2.27426,600200000.0
2005-07-19 14:30:00,2.27432,2.27436,2.2724,2.27386,642700000.0
2005-07-19 14:45:00,2.27396,2.27481,2.27294,2.27394,486400000.0
2005-07-19 15:00:00,2.2741,2.27417,2.27154,2.27189,561000000.0
2005-07-19 15:15:00,2.27188,2.27198,2.26915,2.27037,514800000.0
2005-07-19 15:30:00,2.26978,2.27077,2.26742,2.26791,540600000.0
2005-07-19 15:45:00,2.26822,2.26838,2.26588,2.26596,555999999.0
2005-07-19 16:00:00,2.26581,2.26699,2.26382,2.26432,596600000.0
2005-07-19 16:15:00,2.26422,2.26471,2.26148,2.26188,533999999.0
2005-07-19 16:30:00,2.26158,2.26587,2.26118,2.26566,594399997.0
2005-07-19 16:45:00,2.26535,2.26701,2.26365,2.26676,627899999.0
2005-07-19 17:00:00,2.26655,2.26945,2.26525,2.26811,635600000.0
2005-07-19 17:15:00,2.26798,2.26905,2.26551,2.26601,620500000.0
2005-07-19 17:30:00,2.26675,2.26725,2.26529,2.26558,645500000.0
2005-07-19 17:45:00,2.26553,2.26646,2.26195,2.26195,605800001.0
2005-07-19 18:00:00,2.26236,2.26468,2.25985,2.26253,4407999996.0
2005-07-19 18:15:00,2.26195,2.26274,2.26059,2.26159,4244699999.0
2005-07-19 18:30:00,2.26133,2.26231,2.2595,2.26085,2495300002.0
2005-07-19 18:45:00,2.26069,2.2614,2.25954,2.2609,1676599999.0
2005-07-19 19:00:00,2.26058,2.26143,2.26005,2.26103,1614799999.0
2005-07-19 19:15:00,2.26113,2.26143,2.2601,2.2602,1481099998.0
2005-07-19 19:30:00,2.26037,2.26127,2.25936,2.26084,1321799999.0
2005-07-19 19:45:00,2.26107,2.26153,2.25969,2.26113,1116099999.0
2005-07-19 20:00:00,2.2612,2.26211,2.26055,2.26201,1087999999.0
2005-07-19 20:15:00,2.26138,2.26226,2.26088,2.26169,2072400001.0
2005-07-19 20:30:00,2.2617,2.26196,2.26032,2.26052,2276900002.0
2005-07-19 20:45:00,2.26099,2.26149,2.25991,2.26148,2402299999.0
2005-07-19 21:00:00,2.26121,2.26158,2.25988,2.26066,1537099999.0
2005-07-19 21:15:00,2.26043,2.26106,2.2595,2.2596,1764700000.0
2005-07-19 21:30:00,2.26002,2.26063,2.25827,2.25907,1000600001.0
2005-07-19 21:45:00,2.25936,2.25999,2.25823,2.25948,1076300001.0
2005-07-19 22:00:00,2.25941,2.25968,2.25834,2.25958,718200000.0
2005-07-19 22:15:00,2.25893,2.2605,2.25893,2.26036,992800001.0
2005-07-19 22:30:00,2.26018,2.26149,2.25965,2.26126,821599999.0
2005-07-19 22:45:00,2.2611,2.26218,2.26071,2.26139,859000001.0
2005-07-19 23:00:00,2.26116,2.26204,2.26042,2.26099,544700001.0
2005-07-19 23:15:00,2.26128,2.26208,2.26048,2.26095,470600001.0
2005-07-19 23:30:00,2.26147,2.26212,2.26062,2.26071,508100000.0
2005-07-19 23:45:00,2.26093,2.2623,2.26049,2.26158,603600001.0
2005-07-20 00:00:00,2.26136,2.26221,2.2607,2.26145,502500000.0
2005-07-20 00:15:00,2.26161,2.26203,2.25794,2.2584,647299998.0
2005-07-20 00:30:00,2.2583,2.26026,2.25807,2.25872,586900000.0
2005-07-20 00:45:00,2.2582,2.25928,2.25609,2.25714,581500000.0
2005-07-20 01:00:00,2.25752,2.25805,2.25673,2.25749,520100000.0
2005-07-20 01:15:00,2.25733,2.25795,2.25663,2.25667,567500000.0
2005-07-20 01:30:00,2.25698,2.25808,2.25652,2.25781,595500000.0
2005-07-20 01:45:00,2.25776,2.25841,2.25725,2.2574,540500000.0
2005-07-20 02:00:00,2.25795,2.25845,2.25622,2.25718,706399998.0
2005-07-20 02:15:00,2.25757,2.25875,2.2575,2.25784,614700000.0
2005-07-20 02:30:00,2.25741,2.25843,2.25663,2.25663,556100000.0
2005-07-20 02:45:00,2.25675,2.25733,2.25466,2.25522,516899999.0
2005-07-20 03:00:00,2.25486,2.25565,2.25061,2.25132,517000000.0
2005-07-20 03:15:00,2.25081,2.25267,2.25048,2.25216,611500001.0
2005-07-20 03:30:00,2.25205,2.25339,2.25181,2.25304,596300002.0
2005-07-20 03:45:00,2.25327,2.25359,2.25189,2.25253,670600001.0
2005-07-20 04:00:00,2.25238,2.25279,2.25142,2.25272,510000000.0
2005-07-20 04:15:00,2.25248,2.25318,2.25144,2.25204,598300001.0
2005-07-20 04:30:00,2.25247,2.25292,2.25159,2.25254,549299998.0
2005-07-20 04:45:00,2.25242,2.25265,2.25131,2.25216,612099999.0
2005-07-20 05:00:00,2.2524,2.25312,2.25135,2.25251,628099999.0
2005-07-20 05:15:00,2.25264,2.253,2.25151,2.25246,579699999.0
2005-07-20 05:30:00,2.25176,2.25277,2.2511,2.25182,596400000.0
2005-07-20 05:45:00,2.25194,2.25204,2.24851,2.24918,516800000.0
2005-07-20 06:00:00,2.2485,2.2499,2.24786,2.2496,554200000.0
2005-07-20 06:15:00,2.24955,2.24995,2.24877,2.24897,556099999.0
2005-07-20 06:30:00,2.24953,2.24953,2.24622,2.24622,665800000.0
2005-07-20 06:45:00,2.24622,2.25,2.24555,2.24962,560600000.0
2005-07-20 07:00:00,2.24955,2.25133,2.24941,2.25093,510600000.0
2005-07-20 07:15:00,2.25124,2.25124,2.24958,2.25115,568400001.0
2005-07-20 07:30:00,2.25103,2.25244,2.25069,2.25244,571300000.0
2005-07-20 07:45:00,2.25275,2.25366,2.25107,2.25366,637200002.0
2005-07-20 08:00:00,2.25363,2.25405,2.25151,2.25257,587100000.0
2005-07-20 08:15:00,2.25265,2.25408,2.25178,2.25344,571900000.0
2005-07-20 08:30:00,2.25325,2.25425,2.25253,2.2542,590600000.0
2005-07-20 08:45:00,2.25361,2.2543,2.25189,2.25295,546000000.0
2005-07-20 09:00:00,2.25302,2.25408,2.25132,2.25171,557500001.0
2005-07-20 09:15:00,2.25157,2.25342,2.2507,2.25312,555100000.0
2005-07-20 09:30:00,2.25317,2.25436,2.25199,2.25291,606400000.0
2005-07-20 09:45:00,2.2531,2.25438,2.25169,2.25271,560900000.0
2005-07-20 10:00:00,2.2521,2.25344,2.24961,2.25207,475600000.0
2005-07-20 10:15:00,2.2526,2.25325,2.25149,2.25252,637599996.0
2005-07-20 10:30:00,2.25232,2.25232,2.24358,2.24364,577000000.0
2005-07-20 10:45:00,2.24321,2.24595,2.24321,2.24528,610700000.0
2005-07-20 11:00:00,2.24518,2.24553,2.24351,2.24419,552599999.0
2005-07-20 11:15:00,2.24453,2.24593,2.24349,2.24515,609300000.0
2005-07-20 11:30:00,2.2449,2.2487,2.24484,2.2487,598600002.0
2005-07-20 11:45:00,2.2486,2.24949,2.24686,2.2487,550800002.0
2005-07-20 12:00:00,2.24869,2.25006,2.24832,2.24917,561600001.0
2005-07-20 12:15:00,2.24961,2.25039,2.24798,2.24947,575600000.0
2005-07-20 12:30:00,2.24984,2.252,2.24939,2.25182,583300001.0
2005-07-20 12:45:00,2.25175,2.25281,2.25039,2.25106,601100001.0
2005-07-20 13:00:00,2.25068,2.25171,2.24963,2.25049,504800000.0
2005-07-20 13:15:00,2.25052,2.25252,2.24873,2.25185,508500000.0
2005-07-20 13:30:00,2.25232,2.25303,2.25057,2.25224,588100000.0
2005-07-20 13:45:00,2.2524,2.25258,2.24993,2.25133,585500000.0
2005-07-20 14:00:00,2.2514,2.25192,2.24928,2.25032,527700000.0
2005-07-20 14:15:00,2.25022,2.25105,2.24881,2.24911,562200000.0
2005-07-20 14:30:00,2.24933,2.24977,2.24754,2.24823,562400000.0
2005-07-20 14:45:00,2.24806,2.24824,2.24596,2.24724,565000001.0
2005-07-20 15:00:00,2.2473,2.24803,2.24635,2.24787,582000000.0
2005-07-20 15:15:00,2.24777,2.24832,2.24646,2.24687,569900001.0
2005-07-20 15:30:00,2.24709,2.24815,2.24622,2.24705,602600000.0
2005-07-20 15:45:00,2.24712,2.24799,2.24674,2.2478,516900000.0
2005-07-20 16:00:00,2.24777,2.24792,2.24757,2.24764,433099999.0
2005-07-20 16:15:00,2.24774,2.248,2.24757,2.24775,472399999.0
2005-07-20 16:30:00,2.24775,2.24794,2.24759,2.24772,495400000.0
2005-07-20 16:45:00,2.2478,2.24797,2.24756,2.2478,460800000.0
2005-07-20 17:00:00,2.24778,2.24795,2.2476,2.24778,534100000.0
2005-07-20 17:15:00,2.24773,2.24799,2.24758,2.24774,461500000.0
2005-07-20 17:30:00,2.24774,2.24802,2.24765,2.24778,529900002.0
2005-07-20 17:45:00,2.24777,2.24794,2.24756,2.24768,476800001.0
2005-07-20 18:00:00,2.24771,2.24798,2.24203,2.24227,4316300000.0
2005-07-20 18:15:00,2.24178,2.24411,2.24178,2.2435,4022300001.0
2005-07-20 18:30:00,2.24389,2.24537,2.2435,2.24474,2560499999.0
2005-07-20 18:45:00,2.24455,2.24521,2.24317,2.24337,1652400000.0
2005-07-20 19:00:00,2.2432,2.24376,2.24067,2.24127,1573000001.0
2005-07-20 19:15:00,2.24104,2.24177,2.2386,2.23926,1591999999.0
2005-07-20 19:30:00,2.2393,2.24001,2.23683,2.23776,1342199999.0
2005-07-20 19:45:00,2.23745,2.23913,2.23726,2.23905,1135200003.0
2005-07-20 20:00:00,2.23863,2.24059,2.23842,2.23866,1006299998.0
2005-07-20 20:15:00,2.23862,2.23881,2.23431,2.23538,2021699999.0
2005-07-20 20:30:00,2.23502,2.23754,2.23502,2.2366,2360499998.0
2005-07-20 20:45:00,2.23659,2.23787,2.23596,2.23683,2251900002.0
2005-07-20 21:00:00,2.23727,2.23755,2.23586,2.23594,1559699999.0
2005-07-20 21:15:00,2.23646,2.23727,2.23536,2.23647,1738699998.0
2005-07-20 21:30:00,2.23657,2.2369,2.2352,2.23623,908600000.0
2005-07-20 21:45:00,2.23632,2.23871,2.23564,2.23827,1080399998.0
2005-07-20 22:00:00,2.23829,2.24081,2.2376,2.23913,820200001.0
2005-07-20 22:15:00,2.23959,2.24074,2.23906,2.2401,928700000.0
2005-07-20 22:30:00,2.23997,2.24064,2.23716,2.23822,779900000.0
2005-07-20 22:45:00,2.23824,2.23895,2.23441,2.23517,755900000.0
2005-07-20 23:00:00,2.23549,2.23634,2.23438,2.23608,529600001.0
2005-07-20 23:15:00,2.23617,2.23715,2.2346,2.23581,596800000.0
2005-07-20 23:30:00,2.23662,2.2373,2.23558,2.23672,639699999.0
2005-07-20 23:45:00,2.23691,2.2376,2.2363,2.23691,536000002.0
2005-07-21 00:00:00,2.23675,2.23799,2.23624,2.23652,519700000.0
2005-07-21 00:15:00,2.23663,2.2374,2.23551,2.23576,567300000.0
2005-07-21 00:30:00,2.23587,2.23664,2.23483,2.23547,577900000.0
2005-07-21 00:45:00,2.2354,2.23662,2.23453,2.23616,589500001.0
2005-07-21 01:00:00,2.23609,2.23747,2.23573,2.23695,549900001.0
2005-07-21 01:15:00,2.23688,2.23903,2.23664,2.23763,632600000.0
2005-07-21 01:30:00,2.23752,2.23837,2.23689,2.23783,629100002.0
2005-07-21 01:45:00,2.23773,2.23819,2.23693,2.238,521900000.0
2005-07-21 02:00:00,2.238,2.23835,2.23649,2.23672,534000000.0
2005-07-21 02:15:00,2.23664,2.23876,2.23603,2.23839,520800000.0
2005-07-21 02:30:00,2.23826,2.23937,2.23775,2.23874,471000001.0
2005-07-21 02:45:00,2.23857,2.23894,2.23739,2.23863,549500000.0
2005-07-21 03:00:00,2.23883,2.23894,2.23641,2.23766,535900001.0
2005-07-21 03:15:00,2.23714,2.23812,2.23662,2.23755,525400001.0
2005-07-21 03:30:00,2.23726,2.23865,2.2371,2.23811,587300000.0
2005-07-21 03:45:00,2.2378,2.23858,2.2369,2.23743,624200001.0
2005-07-21 04:00:00,2.23736,2.23739,2.23607,2.23695,495300000.0
2005-07-21 04:15:00,2.23676,2.23827,2.23624,2.2379,578300000.0
2005-07-21 04:30:00,2.23747,2.23858,2.23697,2.23814,578400000.0
2005-07-21 04:45:00,2.23812,2.23926,2.23752,2.23918,605200001.0
2005-07-21 05:00:00,2.23883,2.23938,2.23787,2.23863,555700000.0
2005-07-21 05:15:00,2.23863,2.23935,2.23808,2.23892,527200000.0
2005-07-21 05:30:00,2.2388,2.23972,2.23798,2.2388,570799999.0
2005-07-21 05:45:00,2.23903,2.23994,2.2384,2.23884,552700001.0
2005-07-21 06:00:00,2.23853,2.23934,2.23809,2.23832,555900000.0
2005-07-21 06:15:00,2.23816,2.23985,2.23808,2.23954,545400000.0
2005-07-21 06:30:00,2.23952,2.23992,2.23836,2.23978,595400000.0
2005-07-21 06:45:00,2.23925,2.24049,2.23897,2.2397,618100000.0
2005-07-21 07:00:00,2.23967,2.23999,2.23891,2.23937,557100001.0
2005-07-21 07:15:00,2.23986,2.24024,2.23874,2.23946,563400000.0
2005-07-21 07:30:00,2.23965,2.24039,2.2386,2.23935,626400000.0
2005-07-21 07:45:00,2.2394,2.23999,2.23797,2.2397,665600000.0
2005-07-21 08:00:00,2.23891,2.241,2.23837,2.24038,599200000.0
2005-07-21 08:15:00,2.2404,2.24287,2.24031,2.24181,584300000.0
2005-07-21 08:30:00,2.24201,2.24244,2.24054,2.24091,607100000.0
2005-07-21 08:45:00,2.24088,2.24232,2.23948,2.24219,462400000.0
2005-07-21 09:00:00,2.24228,2.24435,2.24189,2.24386,527400000.0
2005-07-21 09:15:00,2.24384,2.24401,2.24193,2.24278,571199999.0
2005-07-21 09:30:00,2.24274,2.24313,2.24124,2.24301,708200000.0
2005-07-21 09:45:00,2.24275,2.24423,2.24262,2.24385,502800001.0
2005-07-21 10:00:00,2.24399,2.24405,2.24148,2.24167,516900000.0
2005-07-21 10:15:00,2.24176,2.24201,2.24015,2.24095,545900000.0
2005-07-21 10:30:00,2.2423,2.24862,2.2423,2.24614,519200000.0
2005-07-21 10:45:00,2.24655,2.24725,2.24469,2.24571,545200000.0
2005-07-21 11:00:00,2.24572,2.24572,2.24318,2.24334,552700000.0
2005-07-21 11:15:00,2.24346,2.24531,2.24301,2.2452,667200002.0
2005-07-21 11:30:00,2.24528,2.24571,2.24425,2.24557,633300000.0
2005-07-21 11:45:00,2.24551,2.24556,2.24297,2.24414,520500000.0
2005-07-21 12:00:00,2.24391,2.24602,2.24327,2.2444,522400000.0
2005-07-21 12:15:00,2.24426,2.24794,2.24387,2.24733,646300000.0
2005-07-21 12:30:00,2.2475,2.24802,2.24662,2.24736,517100000.0
2005-07-21 12:45:00,2.24745,2.24849,2.24685,2.24832,559000000.0
2005-07-21 13:00:00,2.24793,2.24861,2.24525,2.24765,575799999.0
2005-07-21 13:15:00,2.24727,2.25156,2.24702,2.24909,563599998.0
2005-07-21 13:30:00,2.2483,2.24904,2.24508,2.24609,603399999.0
2005-07-21 13:45:00,2.24617,2.2502,2.24568,2.24922,566400000.0
2005-07-21 14:00:00,2.24895,2.25009,2.24133,2.24189,539700000.0
2005-07-21 14:15:00,2.24137,2.24337,2.2366,2.23973,595700000.0
2005-07-21 14:30:00,2.24057,2.24205,2.23634,2.2384,582400001.0
2005-07-21 14:45:00,2.2386,2.24129,2.23794,2.23955,576800000.0
2005-07-21 15:00:00,2.24013,2.2408,2.23841,2.24021,549900000.0
2005-07-21 15:15:00,2.24045,2.24342,2.23985,2.24181,546400000.0
2005-07-21 15:30:00,2.2412,2.24173,2.2401,2.24047,594400000.0
2005-07-21 15:45:00,2.24103,2.24329,2.24062,2.24203,548600000.0
2005-07-21 16:00:00,2.24233,2.24436,2.24018,2.24436,585399999.0
2005-07-21 16:15:00,2.2447,2.24844,2.24407,2.24797,635700000.0
2005-07-21 16:30:00,2.24737,2.24967,2.24722,2.2493,500999999.0
2005-07-21 16:45:00,2.24944,2.25216,2.24852,2.24986,595500000.0
2005-07-21 17:00:00,2.24935,2.25012,2.24807,2.24942,628199999.0
2005-07-21 17:15:00,2.24968,2.25099,2.24878,2.25087,526900001.0
2005-07-21 17:30:00,2.25092,2.2539,2.25025,2.25212,535000000.0
2005-07-21 17:45:00,2.25227,2.25266,2.2505,2.25115,537200001.0
2005-07-21 18:00:00,2.25158,2.25254,2.24821,2.24883,4455000000.0
2005-07-21 18:15:00,2.24897,2.25144,2.24893,2.25092,4124700002.0
2005-07-21 18:30:00,2.25094,2.25112,2.24652,2.24782,2508600000.0
2005-07-21 18:45:00,2.24814,2.24989,2.24762,2.24949,1592300001.0
2005-07-21 19:00:00,2.24959,2.25178,2.24897,2.25153,1622299999.0
2005-07-21 19:15:00,2.25109,2.25208,2.24988,2.25058,1464899999.0
2005-07-21 19:30:00,2.25085,2.25185,2.24883,2.2511,1504700001.0
2005-07-21 19:45:00,2.25106,2.25273,2.25065,2.25185,1146600001.0
2005-07-21 20:00:00,2.2522,2.25425,2.2506,2.25353,1031199997.0
2005-07-21 20:15:00,2.25353,2.25604,2.25215,2.25288,2029500001.0
2005-07-21 20:30:00,2.25311,2.25456,2.25215,2.25401,2218799999.0
2005-07-21 20:45:00,2.25388,2.25406,2.25097,2.25147,2296099998.0
2005-07-21 21:00:00,2.25143,2.25228,2.25026,2.25189,1680899999.0
2005-07-21 21:15:00,2.25186,2.25302,2.25069,2.25222,1750000000.0
2005-07-21 21:30:00,2.25245,2.25299,2.2512,2.25246,1039300000.0
2005-07-21 21:45:00,2.25222,2.25256,2.2508,2.25223,1039399999.0
2005-07-21 22:00:00,2.2518,2.25254,2.25097,2.2519,807100000.0
2005-07-21 22:15:00,2.2513,2.25229,2.24966,2.25079,976599998.0
2005-07-21 22:30:00,2.25066,2.25133,2.24965,2.25132,810699999.0
2005-07-21 22:45:00,2.25136,2.25149,2.24986,2.25036,778000000.0
2005-07-21 23:00:00,2.25025,2.25264,2.24966,2.25185,586100000.0
2005-07-21 23:15:00,2.25168,2.25233,2.25096,2.25109,549599997.0
2005-07-21 23:30:00,2.25156,2.25299,2.25116,2.25299,492700000.0
2005-07-21 23:45:00,2.25292,2.25433,2.2523,2.25346,523900000.0
2005-07-22 00:00:00,2.25327,2.25405,2.25213,2.25351,610200000.0
2005-07-22 00:15:00,2.25356,2.25605,2.25315,2.25579,646399999.0
2005-07-22 00:30:00,2.25564,2.25614,2.25452,2.25529,541900000.0
2005-07-22 00:45:00,2.25528,2.25557,2.25399,2.25476,523000000.0
2005-07-22 01:00:00,2.25456,2.2548,2.25219,2.25266,504199998.0
2005-07-22 01:15:00,2.25295,2.25315,2.25186,2.25281,573700000.0
2005-07-22 01:30:00,2.25289,2.25515,2.25237,2.25475,588200000.0
2005-07-22 01:45:00,2.2546,2.2554,2.25386,2.25442,525799999.0
2005-07-22 02:00:00,2.25457,2.2546,2.25305,2.25406,552100000.0
2005-07-22 02:15:00,2.25399,2.25418,2.25265,2.25326,553500000.0
2005-07-22 02:30:00,2.25306,2.25394,2.25087,2.25175,613200000.0
2005-07-22 02:45:00,2.25148,2.25357,2.25124,2.25197,550099998.0
2005-07-22 03:00:00,2.25251,2.25363,2.25122,2.25278,549100000.0
2005-07-22 03:15:00,2.25302,2.25331,2.25098,2.25139,541800000.0
2005-07-22 03:30:00,2.25145,2.25198,2.25021,2.25098,582400000.0
2005-07-22 03:45:00,2.25119,2.25177,2.24995,2.25097,520899999.0
2005-07-22 04:00:00,2.25092,2.25316,2.24994,2.25258,565900001.0
2005-07-22 04:15:00,2.25266,2.25312,2.24957,2.25024,602500001.0
2005-07-22 04:30:00,2.24985,2.251,2.24821,2.25078,585900000.0
2005-07-22 04:45:00,2.25053,2.25173,2.24997,2.25134,588000000.0
2005-07-22 05:00:00,2.2512,2.25179,2.24962,2.25055,554599999.0
2005-07-22 05:15:00,2.25091,2.25206,2.24999,2.2514,608200002.0
2005-07-22 05:30:00,2.2517,2.25221,2.25027,2.25183,593700001.0
2005-07-22 05:45:00,2.2513,2.25218,2.25079,2.25102,508400000.0
2005-07-22 06:00:00,2.25133,2.25229,2.24999,2.25141,553700000.0
2005-07-22 06:15:00,2.25146,2.25196,2.24984,2.25017,528800000.0
2005-07-22 06:30:00,2.2502,2.25117,2.24991,2.25026,619800000.0
2005-07-22 06:45:00,2.25018,2.25162,2.24981,2.25077,536500000.0
2005-07-22 07:00:00,2.25072,2.25117,2.25002,2.25041,674200000.0
2005-07-22 07:15:00,2.25063,2.25128,2.24998,2.25078,549600000.0
2005-07-22 07:30:00,2.25086,2.25144,2.2503,2.25078,495100001.0
2005-07-22 07:45:00,2.25068,2.2515,2.25016,2.25147,565900000.0
2005-07-22 08:00:00,2.25174,2.25182,2.24981,2.25078,556600000.0
2005-07-22 08:15:00,2.25062,2.253,2.25048,2.25124,596700000.0
2005-07-22 08:30:00,2.25062,2.25252,2.25062,2.25233,636100000.0
2005-07-22 08:45:00,2.25232,2.2526,2.25082,2.25221,610800000.0
2005-07-22 09:00:00,2.25205,2.25419,2.25025,2.25313,543300000.0
2005-07-22 09:15:00,2.25342,2.25386,2.25102,2.2519,587399998.0
2005-07-22 09:30:00,2.25182,2.25228,2.24941,2.2507,632200000.0
2005-07-22 09:45:00,2.25065,2.25147,2.24991,2.25006,587900001.0
2005-07-22 10:00:00,2.24993,2.25216,2.2498,2.25102,567300000.0
2005-07-22 10:15:00,2.2514,2.25189,2.25058,2.25147,586500000.0
2005-07-22 10:30:00,2.25074,2.25191,2.24976,2.25003,589800000.0
2005-07-22 10:45:00,2.24999,2.2514,2.24983,2.25092,495700000.0
2005-07-22 11:00:00,2.25057,2.25357,2.25057,2.25357,577199999.0
2005-07-22 11:15:00,2.25363,2.25451,2.25258,2.25417,534900000.0
2005-07-22 11:30:00,2.25393,2.25493,2.25136,2.25181,562400000.0
2005-07-22 11:45:00,2.2525,2.25288,2.24963,2.2521,506000000.0
2005-07-22 12:00:00,2.25155,2.25202,2.24942,2.24971,504900001.0
2005-07-22 12:15:00,2.2499,2.25047,2.24891,2.24944,567399998.0
2005-07-22 12:30:00,2.24942,2.25137,2.24926,2.2507,595800001.0
2005-07-22 12:45:00,2.25064,2.25147,2.24833,2.24952,576699998.0
2005-07-22 13:00:00,2.24962,2.25002,2.24838,2.24995,568400001.0
2005-07-22 13:15:00,2.24938,2.25075,2.24862,2.25023,558500001.0
2005-07-22 13:30:00,2.25018,2.25103,2.24951,2.25012,657699999.0
2005-07-22 13:45:00,2.25007,2.25172,2.24968,2.2512,652900001.0
2005-07-22 14:00:00,2.25098,2.25123,2.24871,2.24932,564800000.0
2005-07-22 14:15:00,2.24936,2.2494,2.24736,2.24776,577800000.0
2005-07-22 14:30:00,2.24782,2.24961,2.24673,2.24953,529100000.0
2005-07-22 14:45:00,2.2493,2.24976,2.24772,2.24851,552000000.0
2005-07-22 15:00:00,2.24848,2.25031,2.24626,2.24747,499200000.0
2005-07-22 15:15:00,2.2472,2.24834,2.24572,2.24585,529700000.0
2005-07-22 15:30:00,2.24591,2.24802,2.24453,2.24761,557700000.0
2005-07-22 15:45:00,2.24744,2.2488,2.24716,2.24854,541700002.0
2005-07-22 16:00:00,2.24885,2.25172,2.24778,2.25168,525699999.0
2005-07-22 16:15:00,2.25112,2.25217,2.24749,2.24846,507500000.0
2005-07-22 16:30:00,2.2488,2.24992,2.248,2.24882,598500000.0
2005-07-22 16:45:00,2.24907,2.25217,2.24849,2.25104,612000000.0
2005-07-22 17:00:00,2.25074,2.25129,2.24859,2.24862,586499999.0
2005-07-22 17:15:00,2.24831,2.25021,2.24779,2.24853,554399999.0
2005-07-22 17:30:00,2.24822,2.25192,2.24785,2.25133,575800000.0
2005-07-22 17:45:00,2.25154,2.25533,2.25119,2.25416,565400000.0
2005-07-22 18:00:00,2.25435,2.2553,2.25214,2.25319,4325300000.0
2005-07-22 18:15:00,2.2533,2.25379,2.25131,2.25193,4004200002.0
2005-07-22 18:30:00,2.25184,2.25283,2.25103,2.25168,2560200002.0
2005-07-22 18:45:00,2.25167,2.25212,2.24982,2.25006,1637300000.0
2005-07-22 19:00:00,2.25015,2.2508,2.24781,2.24879,1641299999.0
2005-07-22 19:15:00,2.24878,2.25014,2.24829,2.24905,1515700001.0
2005-07-22 19:30:00,2.2493,2.24995,2.24828,2.24909,1342700001.0
2005-07-22 19:45:00,2.24895,2.25201,2.24885,2.25153,1131200000.0
2005-07-22 20:00:00,2.25104,2.25177,2.24972,2.2501,1081599999.0
2005-07-22 20:15:00,2.25019,2.25113,2.24935,2.25065,2053200000.0
2005-07-22 20:30:00,2.2506,2.25206,2.25009,2.25194,2248999999.0
2005-07-22 20:45:00,2.25171,2.25255,2.2512,2.25228,2302800001.0
2005-07-22 21:00:00,2.25187,2.25243,2.25102,2.25193,1531200000.0
2005-07-22 21:15:00,2.25171,2.25242,2.25,2.25203,1736500000.0
2005-07-22 21:30:00,2.25182,2.2524,2.2506,2.25231,1104199998.0
2005-07-22 21:45:00,2.25235,2.25396,2.25148,2.2537,1022199999.0
2005-07-22 22:00:00,2.25355,2.25421,2.25259,2.25421,730300000.0
2005-07-22 22:15:00,2.25364,2.25521,2.25315,2.25483,951199998.0
2005-07-22 22:30:00,2.25462,2.25547,2.25387,2.25489,835599999.0
2005-07-22 22:45:00,2.25492,2.25572,2.25373,2.25443,756100000.0
2005-07-24 23:00:00,2.25412,2.25493,2.25366,2.25485,955700002.0
2005-07-24 23:15:00,2.25473,2.25713,2.2538,2.25602,860000000.0
2005-07-24 23:30:00,2.25608,2.25651,2.25476,2.2555,866500001.0
2005-07-24 23:45:00,2.2556,2.25652,2.25501,2.25556,802800000.0
2005-07-25 00:00:00,2.25557,2.25669,2.25488,2.25522,867000002.0
2005-07-25 00:15:00,2.25502,2.25622,2.25465,2.25567,858300001.0
2005-07-25 00:30:00,2.25545,2.2559,2.25421,2.25527,880299999.0
2005-07-25 00:45:00,2.25501,2.25558,2.25448,2.25509,861500000.0
2005-07-25 01:00:00,2.25398,2.25594,2.25396,2.25477,940999998.0
2005-07-25 01:15:00,2.25475,2.25567,2.25386,2.2552,851400002.0
2005-07-25 01:30:00,2.25478,2.25613,2.25444,2.25582,892400000.0
2005-07-25 01:45:00,2.25566,2.2567,2.25505,2.25546,810200001.0
2005-07-25 02:00:00,2.2552,2.25616,2.25413,2.25498,561299999.0
2005-07-25 02:15:00,2.25529,2.25663,2.2548,2.2548,602100000.0
2005-07-25 02:30:00,2.25471,2.25582,2.25432,2.25488,558099997.0
2005-07-25 02:45:00,2.25497,2.25527,2.25413,2.25447,577700001.0
2005-07-25 03:00:00,2.25447,2.25464,2.25348,2.2541,538100000.0
2005-07-25 03:15:00,2.25391,2.25461,2.25337,2.25388,620499999.0
2005-07-25 03:30:00,2.2531,2.2539,2.25276,2.25333,541600000.0
2005-07-25 03:45:00,2.25314,2.25384,2.25268,2.25306,530699999.0
2005-07-25 04:00:00,2.25299,2.25338,2.25223,2.25273,597000000.0
2005-07-25 04:15:00,2.25267,2.25358,2.25255,2.25278,573099999.0
2005-07-25 04:30:00,2.25288,2.25334,2.25204,2.25267,566100000.0
2005-07-25 04:45:00,2.25256,2.25273,2.25131,2.25173,600499998.0
2005-07-25 05:00:00,2.25146,2.25235,2.25067,2.25125,548300000.0
2005-07-25 05:15:00,2.25108,2.25154,2.24966,2.25023,560800001.0
2005-07-25 05:30:00,2.24985,2.2526,2.24985,2.25178,468400002.0
2005-07-25 05:45:00,2.25206,2.25257,2.25135,2.25192,585800000.0
2005-07-25 06:00:00,2.2516,2.25212,2.25095,2.25195,632800000.0
2005-07-25 06:15:00,2.25204,2.25253,2.25125,2.25161,587100000.0
2005-07-25 06:30:00,2.25156,2.25227,2.25107,2.2519,596000000.0
2005-07-25 06:45:00,2.25173,2.25309,2.25144,2.25242,688099999.0
2005-07-25 07:00:00,2.25247,2.25425,2.25212,2.25363,475900000.0
2005-07-25 07:15:00,2.25397,2.25439,2.25293,2.25315,593899999.0
2005-07-25 07:30:00,2.25336,2.25336,2.25102,2.25127,559899999.0
2005-07-25 07:45:00,2.25158,2.25203,2.25098,2.25155,550300001.0
2005-07-25 08:00:00,2.25113,2.25184,2.2502,2.25103,591700000.0
2005-07-25 08:15:00,2.25097,2.25168,2.25017,2.25168,618600001.0
2005-07-25 08:30:00,2.25125,2.25239,2.25044,2.2518,653900000.0
2005-07-25 08:45:00,2.2519,2.25217,2.24981,2.25194,540300000.0
2005-07-25 09:00:00,2.25163,2.25217,2.25088,2.25193,580000000.0
2005-07-25 09:15:00,2.25188,2.25243,2.25119,2.25147,531500000.0
2005-07-25 09:30:00,2.25118,2.25315,2.25118,2.2531,579200000.0
2005-07-25 09:45:00,2.25281,2.254,2.25262,2.25396,642500001.0
2005-07-25 10:00:00,2.25398,2.25413,2.25256,2.25398,530899999.0
2005-07-25 10:15:00,2.2539,2.25548,2.25375,2.25452,640000001.0
2005-07-25 10:30:00,2.25439,2.25452,2.25223,2.2524,602100000.0
2005-07-25 10:45:00,2.25237,2.2529,2.25018,2.2508,580700000.0
2005-07-25 11:00:00,2.25102,2.25123,2.24991,2.25052,593000001.0
2005-07-25 11:15:00,2.25037,2.25174,2.2502,2.25068,560800000.0
2005-07-25 11:30:00,2.25077,2.25126,2.24948,2.25081,623300000.0
2005-07-25 11:45:00,2.25079,2.25292,2.24945,2.25284,528900000.0
2005-07-25 12:00:00,2.25263,2.2542,2.25141,2.25328,541200000.0
2005-07-25 12:15:00,2.25325,2.25439,2.25286,2.25376,581299999.0
2005-07-25 12:30:00,2.25385,2.25453,2.25303,2.25416,609300000.0
2005-07-25 12:45:00,2.25421,2.2544,2.25243,2.25317,523600000.0
2005-07-25 13:00:00,2.25248,2.25291,2.25061,2.25222,556000000.0
2005-07-25 13:15:00,2.2524,2.25271,2.25065,2.2509,578200001.0
2005-07-25 13:30:00,2.2508,2.25129,2.2497,2.25027,610700000.0
2005-07-25 13:45:00,2.2504,2.25162,2.24976,2.25113,533000000.0
2005-07-25 14:00:00,2.2512,2.25216,2.25016,2.25176,557200000.0
2005-07-25 14:15:00,2.2514,2.25225,2.25117,2.252,512800000.0
2005-07-25 14:30:00,2.25188,2.2537,2.25135,2.25254,585599999.0
2005-07-25 14:45:00,2.25232,2.2528,2.25048,2.25122,567200002.0
2005-07-25 15:00:00,2.2512,2.25204,2.25051,2.25122,540500000.0
2005-07-25 15:15:00,2.2508,2.25174,2.25032,2.25125,509900001.0
2005-07-25 15:30:00,2.25137,2.25256,2.25087,2.25235,556700000.0
2005-07-25 15:45:00,2.25273,2.25372,2.25181,2.25334,638299999.0
2005-07-25 16:00:00,2.25315,2.25592,2.25309,2.25564,576500001.0
2005-07-25 16:15:00,2.25567,2.25624,2.25466,2.25564,520200001.0
2005-07-25 16:30:00,2.25574,2.25862,2.25541,2.25836,539000000.0
2005-07-25 16:45:00,2.25858,2.26007,2.25821,2.25949,665499998.0
2005-07-25 17:00:00,2.25948,2.26227,2.25922,2.26134,536200001.0
2005-07-25 17:15:00,2.26141,2.26294,2.26066,2.26189,571100000.0
2005-07-25 17:30:00,2.26181,2.26629,2.2618,2.26426,602700001.0
2005-07-25 17:45:00,2.26434,2.26455,2.26215,2.2626,616800001.0
2005-07-25 18:00:00,2.2625,2.26314,2.2603,2.26157,4411300001.0
2005-07-25 18:15:00,2.26166,2.26306,2.26108,2.26281,3956800002.0
2005-07-25 18:30:00,2.2627,2.26374,2.26207,2.26322,2549699999.0
2005-07-25 18:45:00,2.26266,2.26336,2.26183,2.26267,1596300000.0
2005-07-25 19:00:00,2.26238,2.26318,2.26136,2.26207,1711000000.0
2005-07-25 19:15:00,2.26202,2.26249,2.26101,2.2616,1528299998.0
2005-07-25 19:30:00,2.26199,2.263,2.26084,2.26201,1368800001.0
2005-07-25 19:45:00,2.26216,2.26304,2.26109,2.26225,1195100000.0
2005-07-25 20:00:00,2.26185,2.26258,2.26102,2.26217,1086299999.0
2005-07-25 20:15:00,2.26181,2.26276,2.26122,2.26188,2115800003.0
2005-07-25 20:30:00,2.26188,2.26259,2.26104,2.2617,2359300004.0
2005-07-25 20:45:00,2.26201,2.263,2.26129,2.26202,2326100001.0
2005-07-25 21:00:00,2.26228,2.2628,2.26144,2.26265,1600399999.0
2005-07-25 21:15:00,2.26273,2.26311,2.26078,2.26089,1715000001.0
2005-07-25 21:30:00,2.2609,2.26148,2.25935,2.26002,1048200000.0
2005-07-25 21:45:00,2.2604,2.26205,2.25982,2.26075,1095800000.0
2005-07-25 22:00:00,2.26109,2.26157,2.25989,2.26101,688199999.0
2005-07-25 22:15:00,2.26063,2.26122,2.26012,2.26023,987600001.0
2005-07-25 22:30:00,2.26057,2.26185,2.26015,2.26146,794800000.0
2005-07-25 22:45:00,2.26141,2.26308,2.26057,2.26265,748300000.0
2005-07-25 23:00:00,2.263,2.26373,2.26239,2.26293,567100001.0
2005-07-25 23:15:00,2.26286,2.26339,2.26199,2.26261,557800000.0
2005-07-25 23:30:00,2.26272,2.26275,2.26067,2.26156,608500002.0
2005-07-25 23:45:00,2.26119,2.2619,2.26076,2.26124,558000000.0
2005-07-26 00:00:00,2.261,2.26215,2.261,2.26119,592200000.0
2005-07-26 00:15:00,2.26142,2.26213,2.26093,2.26193,592600000.0
2005-07-26 00:30:00,2.2617,2.26179,2.26012,2.26038,520000000.0
2005-07-26 00:45:00,2.26036,2.26088,2.25961,2.26044,537700001.0
2005-07-26 01:00:00,2.26002,2.26134,2.25971,2.26043,492800000.0
2005-07-26 01:15:00,2.26063,2.2617,2.25994,2.26031,603000000.0
2005-07-26 01:30:00,2.26021,2.26216,2.26021,2.26216,580300001.0
2005-07-26 01:45:00,2.26168,2.26259,2.25953,2.26065,631900000.0
2005-07-26 02:00:00,2.2604,2.26159,2.26036,2.26108,663500000.0
2005-07-26 02:15:00,2.26097,2.26185,2.26023,2.2612,576000000.0
2005-07-26 02:30:00,2.26135,2.26231,2.26059,2.26134,563500000.0
2005-07-26 02:45:00,2.26162,2.26239,2.26075,2.26202,606999999.0
2005-07-26 03:00:00,2.26176,2.26282,2.2613,2.26194,530200000.0
2005-07-26 03:15:00,2.26239,2.26247,2.2609,2.2612,699000001.0
2005-07-26 03:30:00,2.2615,2.26271,2.2608,2.2627,627100000.0
2005-07-26 03:45:00,2.26277,2.26339,2.2616,2.26218,529300001.0
2005-07-26 04:00:00,2.26203,2.26329,2.26187,2.26308,548000001.0
2005-07-26 04:15:00,2.26297,2.26376,2.26232,2.26301,538099999.0
2005-07-26 04:30:00,2.26291,2.26325,2.26085,2.26152,591899999.0
2005-07-26 04:45:00,2.26154,2.26211,2.26005,2.26097,600000000.0
2005-07-26 05:00:00,2.26091,2.26181,2.26051,2.26139,526500000.0
2005-07-26 05:15:00,2.26152,2.26175,2.26017,2.26113,553900000.0
2005-07-26 05:30:00,2.2608,2.26144,2.26038,2.26085,518600001.0
2005-07-26 05:45:00,2.26117,2.26166,2.2604,2.26122,584399999.0
2005-07-26 06:00:00,2.26081,2.26126,2.25989,2.26031,550300001.0
2005-07-26 06:15:00,2.25977,2.26123,2.25977,2.26032,603800000.0
2005-07-26 06:30:00,2.26102,2.26105,2.25998,2.26003,654999999.0
2005-07-26 06:45:00,2.26005,2.26066,2.25926,2.26037,625600001.0
2005-07-26 07:00:00,2.26039,2.26072,2.2592,2.26002,556299999.0
2005-07-26 07:15:00,2.26031,2.26092,2.25964,2.26004,601300000.0
2005-07-26 07:30:00,2.26049,2.26111,2.25932,2.26049,602400000.0
2005-07-26 07:45:00,2.26058,2.26098,2.25903,2.26031,518600000.0
2005-07-26 08:00:00,2.25968,2.26052,2.25895,2.26038,566200000.0
2005-07-26 08:15:00,2.26025,2.26181,2.25955,2.26161,555000000.0
2005-07-26 08:30:00,2.26153,2.26175,2.26011,2.26085,611099998.0
2005-07-26 08:45:00,2.26075,2.26095,2.25838,2.25864,529200000.0
2005-07-26 09:00:00,2.25887,2.25957,2.25827,2.25946,574400002.0
2005-07-26 09:15:00,2.25929,2.25994,2.25803,2.25856,596000000.0
2005-07-26 09:30:00,2.2582,2.25952,2.25719,2.2574,599799999.0
2005-07-26 09:45:00,2.25721,2.25834,2.25648,2.25673,493700000.0
2005-07-26 10:00:00,2.25662,2.25842,2.25514,2.25775,546400000.0
2005-07-26 10:15:00,2.2577,2.25824,2.25588,2.25654,552300000.0
2005-07-26 10:30:00,2.25614,2.25727,2.25578,2.25676,616600000.0
2005-07-26 10:45:00,2.25731,2.25741,2.25529,2.2571,664100001.0
2005-07-26 11:00:00,2.25676,2.25883,2.25603,2.25818,582600000.0
2005-07-26 11:15:00,2.25805,2.25974,2.25782,2.25873,587700000.0
2005-07-26 11:30:00,2.25926,2.26068,2.2581,2.25997,577000000.0
2005-07-26 11:45:00,2.26023,2.26094,2.25926,2.26019,519400001.0
2005-07-26 12:00:00,2.26032,2.26206,2.25949,2.26164,527900000.0
2005-07-26 12:15:00,2.26152,2.26378,2.26134,2.26304,659400000.0
2005-07-26 12:30:00,2.26335,2.26335,2.26101,2.26142,610600001.0
2005-07-26 12:45:00,2.26157,2.26229,2.26065,2.26222,645500000.0
2005-07-26 13:00:00,2.26228,2.26345,2.26112,2.26282,545700000.0
2005-07-26 13:15:00,2.2631,2.26383,2.26157,2.26171,561299999.0
2005-07-26 13:30:00,2.26165,2.26288,2.26068,2.26179,588200000.0
2005-07-26 13:45:00,2.26167,2.26247,2.261,2.26167,573400000.0
2005-07-26 14:00:00,2.26176,2.26315,2.2614,2.26265,573600000.0
2005-07-26 14:15:00,2.26285,2.26299,2.2609,2.26217,503200000.0
2005-07-26 14:30:00,2.26165,2.26277,2.26023,2.26085,627200000.0
2005-07-26 14:45:00,2.26122,2.2617,2.25994,2.26092,554700000.0
2005-07-26 15:00:00,2.26083,2.26136,2.25954,2.26017,557600000.0
2005-07-26 15:15:00,2.26021,2.26031,2.25821,2.25896,524000000.0
2005-07-26 15:30:00,2.25902,2.26144,2.25894,2.2607,563400000.0
2005-07-26 15:45:00,2.26111,2.26229,2.26016,2.26153,565300000.0
2005-07-26 16:00:00,2.26177,2.26177,2.25972,2.26009,580000001.0
2005-07-26 16:15:00,2.25985,2.26093,2.25822,2.2592,588600002.0
2005-07-26 16:30:00,2.2589,2.26092,2.25796,2.26084,602200001.0
2005-07-26 16:45:00,2.26082,2.26226,2.26042,2.26199,589000000.0
2005-07-26 17:00:00,2.26206,2.26314,2.26124,2.26254,603300001.0
2005-07-26 17:15:00,2.26231,2.26451,2.26231,2.26425,524599999.0
2005-07-26 17:30:00,2.2643,2.26504,2.26356,2.26455,625200000.0
2005-07-26 17:45:00,2.26465,2.26525,2.26405,2.26405,514300000.0
2005-07-26 18:00:00,2.26488,2.26532,2.26199,2.26464,4477299998.0
2005-07-26 18:15:00,2.26448,2.26548,2.26274,2.26511,3816400000.0
2005-07-26 18:30:00,2.26502,2.26527,2.26104,2.26228,2395600000.0
2005-07-26 18:45:00,2.26202,2.26268,2.25962,2.26094,1615200001.0
2005-07-26 19:00:00,2.26084,2.26226,2.26044,2.26127,1681399999.0
2005-07-26 19:15:00,2.26132,2.26204,2.26036,2.26102,1537100000.0
2005-07-26 19:30:00,2.26137,2.26168,2.25972,2.2608,1273400000.0
2005-07-26 19:45:00,2.26065,2.26109,2.25939,2.2608,1201200001.0
2005-07-26 20:00:00,2.26078,2.26134,2.25931,2.25975,1000400001.0
2005-07-26 20:15:00,2.25974,2.26091,2.25856,2.26041,2044899998.0
2005-07-26 20:30:00,2.26044,2.26118,2.2597,2.25981,2241500000.0
2005-07-26 20:45:00,2.26031,2.26083,2.25941,2.26012,2461799997.0
2005-07-26 21:00:00,2.26015,2.2605,2.25864,2.2599,1538300000.0
2005-07-26 21:15:00,2.26016,2.26048,2.25821,2.25865,1738000001.0
2005-07-26 21:30:00,2.25924,2.2594,2.25695,2.2587,1061999998.0
2005-07-26 21:45:00,2.25867,2.25959,2.25773,2.25902,1072499999.0
2005-07-26 22:00:00,2.25894,2.25982,2.258,2.25904,740200001.0
2005-07-26 22:15:00,2.25889,2.25943,2.25784,2.25902,977399999.0
2005-07-26 22:30:00,2.25852,2.25952,2.25755,2.25859,924499999.0
2005-07-26 22:45:00,2.25833,2.25905,2.25694,2.25765,778000000.0
2005-07-26 23:00:00,2.25725,2.25848,2.25695,2.25741,498100000.0
2005-07-26 23:15:00,2.2574,2.2586,2.25693,2.25798,666199999.0
2005-07-26 23:30:00,2.25817,2.25825,2.2563,2.25725,591100000.0
2005-07-26 23:45:00,2.25716,2.25804,2.25613,2.25729,555000000.0
2005-07-27 00:00:00,2.25714,2.25732,2.2561,2.2562,551200000.0
2005-07-27 00:15:00,2.25659,2.2571,2.2559,2.25669,584300001.0
2005-07-27 00:30:00,2.257,2.25774,2.2561,2.25675,557500002.0
2005-07-27 00:45:00,2.25743,2.25768,2.25608,2.25686,604899999.0
2005-07-27 01:00:00,2.25742,2.25742,2.25578,2.25669,537199999.0
2005-07-27 01:15:00,2.25629,2.25819,2.25618,2.25689,633100000.0
2005-07-27 01:30:00,2.25693,2.258,2.25662,2.25768,618200001.0
2005-07-27 01:45:00,2.25789,2.25831,2.25674,2.25705,523399999.0
2005-07-27 02:00:00,2.25712,2.25737,2.25622,2.25713,649500000.0
2005-07-27 02:15:00,2.25692,2.25773,2.25641,2.25736,545400000.0
2005-07-27 02:30:00,2.25723,2.25738,2.25607,2.25643,525400002.0
2005-07-27 02:45:00,2.2562,2.25712,2.25542,2.25646,570300000.0
2005-07-27 03:00:00,2.25657,2.25772,2.25542,2.2571,541600000.0
2005-07-27 03:15:00,2.25671,2.25708,2.25502,2.25564,650600000.0
2005-07-27 03:30:00,2.2551,2.25662,2.25481,2.25543,534100000.0
2005-07-27 03:45:00,2.25513,2.25651,2.25441,2.25555,558599998.0
2005-07-27 04:00:00,2.256,2.25689,2.25524,2.25672,499700000.0
2005-07-27 04:15:00,2.25658,2.25755,2.25593,2.25667,521100000.0
2005-07-27 04:30:00,2.25698,2.25829,2.25635,2.25758,585899999.0
2005-07-27 04:45:00,2.25803,2.25818,2.25674,2.25735,540000000.0
2005-07-27 05:00:00,2.25762,2.25816,2.25681,2.25752,543000000.0
2005-07-27 05:15:00,2.25751,2.25822,2.25697,2.25709,616100000.0
2005-07-27 05:30:00,2.25725,2.25873,2.2571,2.25836,527600000.0
2005-07-27 05:45:00,2.25843,2.25855,2.25735,2.25817,545800000.0
2005-07-27 06:00:00,2.25807,2.26049,2.2573,2.26031,538200000.0
2005-07-27 06:15:00,2.26039,2.2613,2.25917,2.25987,522700001.0
2005-07-27 06:30:00,2.26,2.26086,2.25948,2.26062,623600001.0
2005-07-27 06:45:00,2.26038,2.26114,2.26002,2.26016,585600000.0
2005-07-27 07:00:00,2.26032,2.26106,2.25998,2.26071,537600000.0
2005-07-27 07:15:00,2.26066,2.26138,2.2597,2.26021,541600001.0
2005-07-27 07:30:00,2.26035,2.2607,2.25955,2.2599,612599997.0
2005-07-27 07:45:00,2.25992,2.26086,2.25939,2.26055,598600000.0
2005-07-27 08:00:00,2.26071,2.26279,2.25982,2.26165,569799999.0
2005-07-27 08:15:00,2.2615,2.26213,2.25932,2.26036,590400000.0
2005-07-27 08:30:00,2.26026,2.26189,2.25871,2.26189,628700001.0
2005-07-27 08:45:00,2.26173,2.26339,2.26125,2.26251,695499998.0
2005-07-27 09:00:00,2.26262,2.2628,2.25888,2.25927,565000001.0
2005-07-27 09:15:00,2.25942,2.26057,2.25922,2.26007,621700000.0
2005-07-27 09:30:00,2.26025,2.26292,2.25968,2.2625,619700000.0
2005-07-27 09:45:00,2.26219,2.2629,2.26031,2.26138,620500002.0
2005-07-27 10:00:00,2.26143,2.26288,2.26094,2.26225,608299998.0
2005-07-27 10:15:00,2.26237,2.2626,2.26031,2.26102,605700001.0
2005-07-27 10:30:00,2.26083,2.26213,2.25991,2.2618,558400001.0
2005-07-27 10:45:00,2.26163,2.26227,2.26063,2.26179,557400000.0
2005-07-27 11:00:00,2.26131,2.26337,2.2611,2.2619,571100003.0
2005-07-27 11:15:00,2.26189,2.26293,2.26156,2.26189,592299999.0
2005-07-27 11:30:00,2.26197,2.26247,2.26084,2.26208,554700001.0
2005-07-27 11:45:00,2.26212,2.2631,2.26135,2.26288,565200001.0
2005-07-27 12:00:00,2.26256,2.26326,2.2621,2.26284,550000000.0
2005-07-27 12:15:00,2.26292,2.26394,2.26224,2.26355,663600001.0
2005-07-27 12:30:00,2.26337,2.26362,2.26227,2.26274,635300000.0
2005-07-27 12:45:00,2.26258,2.26342,2.26241,2.26299,609499999.0
2005-07-27 13:00:00,2.26283,2.26383,2.26226,2.26383,610300000.0
2005-07-27 13:15:00,2.26332,2.26493,2.26272,2.26373,551500000.0
2005-07-27 13:30:00,2.26385,2.26452,2.26315,2.26351,632899999.0
2005-07-27 13:45:00,2.26305,2.26372,2.26226,2.26314,523100001.0
2005-07-27 14:00:00,2.26355,2.26409,2.26169,2.26251,494000000.0
2005-07-27 14:15:00,2.26237,2.26376,2.2616,2.26301,574799999.0
2005-07-27 14:30:00,2.26298,2.26545,2.26294,2.26508,558199998.0
2005-07-27 14:45:00,2.26539,2.2657,2.26334,2.26351,565200001.0
2005-07-27 15:00:00,2.26288,2.26369,2.26183,2.26276,560700001.0
2005-07-27 15:15:00,2.26307,2.2633,2.2613,2.26196,579200000.0
2005-07-27 15:30:00,2.2621,2.26457,2.26155,2.26311,579100001.0
2005-07-27 15:45:00,2.26297,2.26462,2.26243,2.26412,589400001.0
2005-07-27 16:00:00,2.26409,2.26469,2.26293,2.26428,603399999.0
2005-07-27 16:15:00,2.26419,2.26439,2.26259,2.26279,541400000.0
2005-07-27 16:30:00,2.26255,2.26348,2.26171,2.26177,552300000.0
2005-07-27 16:45:00,2.26178,2.26292,2.26135,2.26191,707100001.0
2005-07-27 17:00:00,2.26205,2.26297,2.26129,2.26187,651199998.0
2005-07-27 17:15:00,2.26205,2.26382,2.26154,2.26295,539600000.0
2005-07-27 17:30:00,2.2629,2.26446,2.26263,2.26305,600500001.0
2005-07-27 17:45:00,2.26308,2.26453,2.26237,2.26436,530000000.0
2005-07-27 18:00:00,2.2641,2.26487,2.26302,2.26308,4291700000.0
2005-07-27 18:15:00,2.26339,2.26405,2.26184,2.26279,4019800000.0
2005-07-27 18:30:00,2.26294,2.26388,2.26217,2.2625,2542100003.0
2005-07-27 18:45:00,2.26248,2.26296,2.26035,2.26066,1592500001.0
2005-07-27 19:00:00,2.26061,2.26165,2.26002,2.26093,1591599998.0
2005-07-27 19:15:00,2.26118,2.26247,2.26089,2.26152,1545400000.0
2005-07-27 19:30:00,2.26144,2.26194,2.26011,2.26121,1323000001.0
2005-07-27 19:45:00,2.26123,2.26183,2.26029,2.26075,1197300000.0
2005-07-27 20:00:00,2.26122,2.26215,2.26026,2.26147,1035800000.0
2005-07-27 20:15:00,2.26144,2.26243,2.26112,2.26164,2131399997.0
2005-07-27 20:30:00,2.26183,2.2621,2.25934,2.26008,2381499997.0
2005-07-27 20:45:00,2.26016,2.26089,2.25908,2.2599,2459999997.0
2005-07-27 21:00:00,2.2599,2.26063,2.25892,2.25979,1521500001.0
2005-07-27 21:15:00,2.2596,2.26015,2.25869,2.25949,1828300000.0
2005-07-27 21:30:00,2.26014,2.26014,2.25773,2.2585,1189000000.0
2005-07-27 21:45:00,2.25809,2.25935,2.25773,2.25889,1148099998.0
2005-07-27 22:00:00,2.25882,2.25923,2.25745,2.25756,771700001.0
2005-07-27 22:15:00,2.25777,2.25905,2.25754,2.25832,965300001.0
2005-07-27 22:30:00,2.25817,2.25901,2.25737,2.25838,860600000.0
2005-07-27 22:45:00,2.2585,2.25901,2.25726,2.25837,771600000.0
2005-07-27 23:00:00,2.2588,2.25926,2.25758,2.258,597199999.0
2005-07-27 23:15:00,2.25819,2.25886,2.25765,2.25861,551900000.0
2005-07-27 23:30:00,2.25845,2.25935,2.25726,2.25856,554200000.0
2005-07-27 23:45:00,2.25845,2.25884,2.25753,2.25806,462900000.0
2005-07-28 00:00:00,2.25817,2.25844,2.256,2.25717,568600000.0
2005-07-28 00:15:00,2.25727,2.25758,2.25513,2.25737,619200000.0
2005-07-28 00:30:00,2.25687,2.25712,2.25568,2.25598,593199998.0
2005-07-28 00:45:00,2.25586,2.25783,2.25576,2.25772,597899999.0
2005-07-28 01:00:00,2.2579,2.25869,2.25688,2.25822,585599999.0
2005-07-28 01:15:00,2.25786,2.25988,2.25777,2.25952,573100001.0
2005-07-28 01:30:00,2.25923,2.26057,2.25872,2.25913,596900000.0
2005-07-28 01:45:00,2.25905,2.25945,2.25828,2.25828,507800000.0
2005-07-28 02:00:00,2.25818,2.25907,2.25777,2.25875,605700000.0
2005-07-28 02:15:00,2.25913,2.25913,2.25744,2.25779,565599999.0
2005-07-28 02:30:00,2.25808,2.25846,2.25732,2.25822,488600001.0
2005-07-28 02:45:00,2.25798,2.25859,2.25649,2.2575,535100001.0
2005-07-28 03:00:00,2.25738,2.25919,2.25737,2.25803,603600000.0
2005-07-28 03:15:00,2.2578,2.25847,2.25606,2.25683,619300001.0
2005-07-28 03:30:00,2.25657,2.25766,2.25641,2.25707,536400000.0
2005-07-28 03:45:00,2.25714,2.25813,2.25673,2.25703,532900000.0
2005-07-28 04:00:00,2.25768,2.25768,2.25613,2.25638,574000000.0
2005-07-28 04:15:00,2.25677,2.25738,2.25596,2.25673,584900001.0
2005-07-28 04:30:00,2.25685,2.25772,2.25623,2.25747,541799999.0
2005-07-28 04:45:00,2.25762,2.25781,2.25575,2.25705,462400000.0
2005-07-28 05:00:00,2.257,2.25761,2.25627,2.25742,573900000.0
2005-07-28 05:15:00,2.25695,2.25744,2.2562,2.25701,607500000.0
2005-07-28 05:30:00,2.25736,2.25782,2.25598,2.25703,579400001.0
2005-07-28 05:45:00,2.25732,2.25734,2.25554,2.25626,514400000.0
2005-07-28 06:00:00,2.25626,2.25677,2.25546,2.25586,530000000.0
2005-07-28 06:15:00,2.25601,2.25701,2.25545,2.25636,519900000.0
2005-07-28 06:30:00,2.25605,2.25699,2.25566,2.25699,503200000.0
2005-07-28 06:45:00,2.25658,2.25762,2.2561,2.2566,565399998.0
2005-07-28 07:00:00,2.25699,2.2573,2.25552,2.25597,584800001.0
2005-07-28 07:15:00,2.25633,2.25837,2.25602,2.25761,560900000.0
2005-07-28 07:30:00,2.25797,2.25849,2.25697,2.25791,587399998.0
2005-07-28 07:45:00,2.25784,2.25898,2.25727,2.25892,538100000.0
2005-07-28 08:00:00,2.25881,2.26195,2.25863,2.25952,555400000.0
2005-07-28 08:15:00,2.25989,2.26131,2.25944,2.26074,610099998.0
2005-07-28 08:30:00,2.26093,2.26152,2.26034,2.26099,524600000.0
2005-07-28 08:45:00,2.26088,2.26142,2.25982,2.26083,515000000.0
2005-07-28 09:00:00,2.26069,2.26194,2.25938,2.26021,581699999.0
2005-07-28 09:15:00,2.26037,2.2613,2.25955,2.26032,580300001.0
2005-07-28 09:30:00,2.26045,2.26238,2.25975,2.26224,627600000.0
2005-07-28 09:45:00,2.2624,2.26365,2.26211,2.26318,567900000.0
2005-07-28 10:00:00,2.26295,2.26338,2.26211,2.26285,515200000.0
2005-07-28 10:15:00,2.26327,2.26379,2.26199,2.2627,597500000.0
2005-07-28 10:30:00,2.26287,2.26316,2.26177,2.26228,572300001.0
2005-07-28 10:45:00,2.26183,2.26254,2.26065,2.26133,528700000.0
2005-07-28 11:00:00,2.26118,2.26191,2.26057,2.26169,646899999.0
2005-07-28 11:15:00,2.26162,2.26246,2.26084,2.26108,572200000.0
2005-07-28 11:30:00,2.26081,2.26141,2.25991,2.26011,643900000.0
2005-07-28 11:45:00,2.2599,2.26159,2.25907,2.2604,593000000.0
2005-07-28 12:00:00,2.26031,2.26136,2.2597,2.26068,458300000.0
2005-07-28 12:15:00,2.26042,2.26138,2.26009,2.26094,528200000.0
2005-07-28 12:30:00,2.26104,2.26158,2.2592,2.2599,596000000.0
2005-07-28 12:45:00,2.25994,2.26045,2.25865,2.26022,607400000.0
2005-07-28 13:00:00,2.26005,2.26261,2.25997,2.26139,522900001.0
2005-07-28 13:15:00,2.2615,2.26164,2.26002,2.2613,510200000.0
2005-07-28 13:30:00,2.26137,2.26222,2.26055,2.26124,559900000.0
2005-07-28 13:45:00,2.26102,2.26175,2.26023,2.26029,550700001.0
2005-07-28 14:00:00,2.26023,2.26298,2.26001,2.26176,499200000.0
2005-07-28 14:15:00,2.2615,2.26242,2.26087,2.26205,570500000.0
2005-07-28 14:30:00,2.26208,2.26313,2.26153,2.26263,595400001.0
2005-07-28 14:45:00,2.26255,2.26299,2.26169,2.26236,543600000.0
2005-07-28 15:00:00,2.2619,2.26232,2.26071,2.26168,551400000.0
2005-07-28 15:15:00,2.26138,2.26251,2.26098,2.26179,549000000.0
2005-07-28 15:30:00,2.26158,2.26302,2.26139,2.26257,535000000.0
2005-07-28 15:45:00,2.26258,2.26345,2.26162,2.26307,532400000.0
2005-07-28 16:00:00,2.26288,2.26438,2.26248,2.264,535300000.0
2005-07-28 16:15:00,2.2643,2.26484,2.26297,2.26369,553500000.0
2005-07-28 16:30:00,2.26367,2.26397,2.26226,2.2623,491500000.0
2005-07-28 16:45:00,2.26228,2.26308,2.26204,2.26274,617400001.0
2005-07-28 17:00:00,2.2628,2.26464,2.26254,2.26287,550700000.0
2005-07-28 17:15:00,2.2625,2.26282,2.25995,2.26217,617500000.0
2005-07-28 17:30:00,2.26239,2.26243,2.25869,2.25965,506000000.0
2005-07-28 17:45:00,2.25954,2.26043,2.25891,2.25963,559600000.0
2005-07-28 18:00:00,2.25945,2.26003,2.25772,2.25896,4353000001.0
2005-07-28 18:15:00,2.25892,2.26139,2.25785,2.26002,4101600002.0
2005-07-28 18:30:00,2.25998,2.26047,2.25858,2.25917,2595000001.0
2005-07-28 18:45:00,2.25944,2.26032,2.25871,2.25958,1621299998.0
2005-07-28 19:00:00,2.2598,2.26087,2.2583,2.25882,1664699999.0
2005-07-28 19:15:00,2.2585,2.25942,2.25756,2.25911,1557700001.0
2005-07-28 19:30:00,2.2592,2.26098,2.25828,2.26027,1275500000.0
2005-07-28 19:45:00,2.26061,2.26105,2.25912,2.25955,1106899998.0
2005-07-28 20:00:00,2.26031,2.26054,2.25899,2.25927,1037700000.0
2005-07-28 20:15:00,2.25983,2.26053,2.25829,2.25965,1948700002.0
2005-07-28 20:30:00,2.25975,2.26033,2.25764,2.25862,2219900001.0
2005-07-28 20:45:00,2.25858,2.25892,2.25713,2.25786,2367899998.0
2005-07-28 21:00:00,2.25795,2.25846,2.25705,2.25725,1523500002.0
2005-07-28 21:15:00,2.25709,2.25842,2.25697,2.25724,1775000000.0
2005-07-28 21:30:00,2.25794,2.2584,2.25565,2.25565,1165500000.0
2005-07-28 21:45:00,2.25648,2.25734,2.25568,2.25663,1166300001.0
2005-07-28 22:00:00,2.25696,2.2577,2.25629,2.25722,732199999.0
2005-07-28 22:15:00,2.25738,2.25745,2.25542,2.25588,1075400000.0
2005-07-28 22:30:00,2.25586,2.25671,2.25537,2.25625,847300000.0
2005-07-28 22:45:00,2.25644,2.25693,2.25554,2.25646,792400001.0
2005-07-28 23:00:00,2.25673,2.25735,2.2559,2.25644,585700000.0
2005-07-28 23:15:00,2.2564,2.25742,2.25631,2.25683,548600001.0
2005-07-28 23:30:00,2.25706,2.25792,2.25637,2.25751,587600000.0
2005-07-28 23:45:00,2.2573,2.25815,2.25674,2.25706,596500000.0
2005-07-29 00:00:00,2.25723,2.2578,2.25586,2.25586,522800000.0
2005-07-29 00:15:00,2.25607,2.25655,2.25494,2.25513,619500000.0
2005-07-29 00:30:00,2.25569,2.25597,2.25498,2.25528,508900001.0
2005-07-29 00:45:00,2.25595,2.25601,2.25457,2.25566,572700000.0
2005-07-29 01:00:00,2.25571,2.25654,2.25509,2.25613,559000000.0
2005-07-29 01:15:00,2.25606,2.25642,2.25497,2.25544,641499999.0
2005-07-29 01:30:00,2.25568,2.25611,2.25423,2.25474,558000000.0
2005-07-29 01:45:00,2.25453,2.25541,2.25416,2.25513,554300001.0
2005-07-29 02:00:00,2.25516,2.25591,2.2544,2.25532,598500000.0
2005-07-29 02:15:00,2.25544,2.25601,2.25464,2.25474,549000001.0
2005-07-29 02:30:00,2.25481,2.25562,2.25363,2.25414,520100001.0
2005-07-29 02:45:00,2.25373,2.25589,2.25354,2.25498,502500000.0
2005-07-29 03:00:00,2.25566,2.25627,2.25432,2.25512,546500000.0
2005-07-29 03:15:00,2.25506,2.2556,2.25394,2.25471,532600001.0
2005-07-29 03:30:00,2.25512,2.25564,2.25437,2.25444,555100000.0
2005-07-29 03:45:00,2.25441,2.25533,2.25345,2.25426,599600000.0
2005-07-29 04:00:00,2.25399,2.25436,2.25314,2.25397,578200001.0
2005-07-29 04:15:00,2.25401,2.25441,2.25314,2.25343,564500001.0
2005-07-29 04:30:00,2.25357,2.25407,2.25288,2.25311,645400001.0
2005-07-29 04:45:00,2.25271,2.25462,2.25268,2.25441,574300000.0
2005-07-29 05:00:00,2.25457,2.2548,2.25373,2.25422,638100001.0
2005-07-29 05:15:00,2.254,2.25466,2.25344,2.25382,554800000.0
2005-07-29 05:30:00,2.25382,2.25455,2.25352,2.25442,601200001.0
2005-07-29 05:45:00,2.25445,2.25583,2.25424,2.25546,560500000.0
2005-07-29 06:00:00,2.25555,2.25604,2.25498,2.25525,530400000.0
2005-07-29 06:15:00,2.25505,2.25602,2.25483,2.25527,621900001.0
2005-07-29 06:30:00,2.25516,2.25604,2.25462,2.25535,536400000.0
2005-07-29 06:45:00,2.25487,2.25581,2.25455,2.25563,559700000.0
2005-07-29 07:00:00,2.25542,2.25613,2.25498,2.25604,438100000.0
2005-07-29 07:15:00,2.25579,2.25653,2.25511,2.2558,501800000.0
2005-07-29 07:30:00,2.25607,2.25651,2.25529,2.2565,552200000.0
2005-07-29 07:45:00,2.25646,2.25669,2.25558,2.25629,567900000.0
2005-07-29 08:00:00,2.25685,2.25837,2.25611,2.25797,540000000.0
2005-07-29 08:15:00,2.25791,2.25942,2.25747,2.25869,691900001.0
2005-07-29 08:30:00,2.25866,2.2593,2.25607,2.25607,625000000.0
2005-07-29 08:45:00,2.25646,2.25693,2.25542,2.2564,595300001.0
2005-07-29 09:00:00,2.2564,2.25849,2.25614,2.25819,565400000.0
2005-07-29 09:15:00,2.25792,2.25894,2.25735,2.25785,548800000.0
2005-07-29 09:30:00,2.25761,2.25887,2.2574,2.25844,546700000.0
2005-07-29 09:45:00,2.25783,2.25883,2.25741,2.25805,577499999.0
2005-07-29 10:00:00,2.25775,2.26357,2.25762,2.26272,583300000.0
2005-07-29 10:15:00,2.26255,2.26492,2.26185,2.26492,579600000.0
2005-07-29 10:30:00,2.26472,2.26551,2.26136,2.26316,563400000.0
2005-07-29 10:45:00,2.26287,2.26329,2.26133,2.26196,539200000.0
2005-07-29 11:00:00,2.26159,2.26257,2.2604,2.26209,619199999.0
2005-07-29 11:15:00,2.2617,2.26341,2.26136,2.2625,597300001.0
2005-07-29 11:30:00,2.26258,2.26307,2.26042,2.26233,609900000.0
2005-07-29 11:45:00,2.2624,2.26282,2.26127,2.26247,539299999.0
2005-07-29 12:00:00,2.26231,2.26302,2.26155,2.26258,570399999.0
2005-07-29 12:15:00,2.26261,2.26344,2.26167,2.26167,524100000.0
2005-07-29 12:30:00,2.26163,2.26471,2.26133,2.26454,542500000.0
2005-07-29 12:45:00,2.2647,2.26536,2.26374,2.26517,639799999.0
2005-07-29 13:00:00,2.26517,2.26611,2.26218,2.26279,629700000.0
2005-07-29 13:15:00,2.26272,2.26377,2.26202,2.26316,588800000.0
2005-07-29 13:30:00,2.26263,2.2631,2.26149,2.26201,549800000.0
2005-07-29 13:45:00,2.26181,2.26283,2.26038,2.2618,527400001.0
2005-07-29 14:00:00,2.26234,2.26405,2.26165,2.26379,591100000.0
2005-07-29 14:15:00,2.26397,2.26476,2.26287,2.2643,525400000.0
2005-07-29 14:30:00,2.26415,2.26554,2.26316,2.26335,551499999.0
2005-07-29 14:45:00,2.26305,2.26446,2.26164,2.26168,597799999.0
2005-07-29 15:00:00,2.26205,2.26217,2.25852,2.25997,536800000.0
2005-07-29 15:15:00,2.2596,2.26171,2.25856,2.26062,604799999.0
2005-07-29 15:30:00,2.26082,2.261,2.25903,2.25968,535499999.0
2005-07-29 15:45:00,2.25941,2.2605,2.2588,2.25901,571600000.0
2005-07-29 16:00:00,2.25867,2.26054,2.25835,2.25835,565900000.0
2005-07-29 16:15:00,2.25872,2.25916,2.25716,2.25782,590900001.0
2005-07-29 16:30:00,2.25803,2.26021,2.25782,2.25802,509199999.0
2005-07-29 16:45:00,2.25757,2.26185,2.25598,2.26185,537600000.0
2005-07-29 17:00:00,2.2622,2.2642,2.26071,2.26417,649000001.0
2005-07-29 17:15:00,2.26435,2.26551,2.26374,2.26418,551299999.0
2005-07-29 17:30:00,2.26416,2.26536,2.26316,2.26401,618499997.0
2005-07-29 17:45:00,2.26399,2.26413,2.26243,2.26339,581900000.0
2005-07-29 18:00:00,2.26376,2.26498,2.26297,2.26373,4353300000.0
2005-07-29 18:15:00,2.26378,2.26463,2.26201,2.26395,3919900004.0
2005-07-29 18:30:00,2.26431,2.26516,2.26303,2.26385,2601200001.0
2005-07-29 18:45:00,2.26415,2.26566,2.26354,2.26486,1598099998.0
2005-07-29 19:00:00,2.26516,2.26638,2.26439,2.26482,1550999997.0
2005-07-29 19:15:00,2.26495,2.2652,2.26304,2.26421,1530499999.0
2005-07-29 19:30:00,2.26409,2.26486,2.26296,2.26434,1398600000.0
2005-07-29 19:45:00,2.26442,2.26604,2.26367,2.26555,1190300003.0
2005-07-29 20:00:00,2.26545,2.26625,2.26397,2.26407,1086600000.0
2005-07-29 20:15:00,2.26382,2.26468,2.263,2.264,1975599999.0
2005-07-29 20:30:00,2.26412,2.26508,2.26306,2.26359,2207600000.0
2005-07-29 20:45:00,2.26335,2.26432,2.26239,2.26267,2479699999.0
2005-07-29 21:00:00,2.26254,2.26405,2.26193,2.26357,1570999999.0
2005-07-29 21:15:00,2.26387,2.26581,2.26329,2.26493,1783799999.0
2005-07-29 21:30:00,2.26514,2.26562,2.26454,2.26503,1079900001.0
2005-07-29 21:45:00,2.26504,2.2652,2.26383,2.26436,1039900000.0
2005-07-29 22:00:00,2.26429,2.26456,2.26316,2.26405,736800000.0
2005-07-29 22:15:00,2.26365,2.26435,2.26336,2.26378,1016999999.0
2005-07-29 22:30:00,2.26376,2.26453,2.26337,2.2642,840000000.0
2005-07-29 22:45:00,2.26404,2.26629,2.26401,2.26616,753300001.0
2005-07-31 23:00:00,2.26562,2.26562,2.26139,2.26249,607700000.0
2005-07-31 23:15:00,2.26253,2.26352,2.26243,2.2629,692700001.0
2005-07-31 23:30:00,2.26288,2.26342,2.26222,2.26285,571000000.0
2005-07-31 23:45:00,2.26266,2.2634,2.26162,2.2622,653400001.0
2005-08-01 00:00:00,2.26223,2.26237,2.26122,2.26209,629899998.0
2005-08-01 00:15:00,2.26196,2.26239,2.26065,2.26153,577800000.0
2005-08-01 00:30:00,2.26131,2.26169,2.26047,2.26047,750300001.0
2005-08-01 00:45:00,2.26045,2.26174,2.26037,2.26091,720400000.0
2005-08-01 01:00:00,2.26095,2.26235,2.26026,2.26168,738900000.0
2005-08-01 01:15:00,2.26206,2.26279,2.26159,2.26208,649700000.0
2005-08-01 01:30:00,2.26203,2.26248,2.2609,2.2613,691200001.0
2005-08-01 01:45:00,2.26174,2.26275,2.26087,2.26225,754899998.0
2005-08-01 02:00:00,2.26217,2.2624,2.26125,2.26173,573399999.0
2005-08-01 02:15:00,2.26164,2.26279,2.2615,2.26242,556100000.0
2005-08-01 02:30:00,2.2625,2.26326,2.26187,2.26289,584000000.0
2005-08-01 02:45:00,2.26301,2.26362,2.26189,2.2624,588800000.0
2005-08-01 03:00:00,2.2618,2.26335,2.26164,2.2618,528800000.0
2005-08-01 03:15:00,2.26212,2.26212,2.26059,2.26102,576300000.0
2005-08-01 03:30:00,2.26098,2.2616,2.26038,2.26116,551500000.0
2005-08-01 03:45:00,2.2614,2.26184,2.26065,2.2612,547100000.0
2005-08-01 04:00:00,2.26071,2.26174,2.26007,2.26034,621899998.0
2005-08-01 04:15:00,2.25999,2.26168,2.25996,2.2608,553200000.0
2005-08-01 04:30:00,2.26073,2.2621,2.25961,2.26093,645700000.0
2005-08-01 04:45:00,2.26147,2.26147,2.26046,2.26079,512100000.0
2005-08-01 05:00:00,2.26065,2.2622,2.25994,2.26058,486200000.0
2005-08-01 05:15:00,2.26062,2.26125,2.25999,2.2605,542900001.0
2005-08-01 05:30:00,2.26011,2.26154,2.26011,2.26081,542899999.0
2005-08-01 05:45:00,2.26103,2.26145,2.26039,2.26105,602300000.0
2005-08-01 06:00:00,2.26108,2.26117,2.25997,2.2607,557700000.0
2005-08-01 06:15:00,2.26053,2.26104,2.26009,2.26034,567999998.0
2005-08-01 06:30:00,2.26019,2.26106,2.25987,2.26016,636400000.0
2005-08-01 06:45:00,2.25998,2.26083,2.25966,2.26024,571600000.0
2005-08-01 07:00:00,2.26002,2.26064,2.25898,2.26055,579800001.0
2005-08-01 07:15:00,2.26035,2.26071,2.25971,2.26047,632200001.0
2005-08-01 07:30:00,2.26062,2.2609,2.25931,2.26063,554300000.0
2005-08-01 07:45:00,2.26045,2.26061,2.25951,2.25998,521300000.0
2005-08-01 08:00:00,2.26085,2.26085,2.25884,2.26035,543200000.0
2005-08-01 08:15:00,2.26049,2.26049,2.2586,2.25927,587300001.0
2005-08-01 08:30:00,2.25939,2.26019,2.25893,2.25977,533100000.0
2005-08-01 08:45:00,2.25989,2.25999,2.2588,2.2593,494600001.0
2005-08-01 09:00:00,2.25952,2.26177,2.25914,2.26045,540800000.0
2005-08-01 09:15:00,2.26003,2.26125,2.25885,2.25922,501900000.0
2005-08-01 09:30:00,2.25883,2.26039,2.25839,2.26023,643900000.0
2005-08-01 09:45:00,2.26015,2.26137,2.26015,2.2611,488900000.0
2005-08-01 10:00:00,2.26097,2.26113,2.25849,2.2588,600099999.0
2005-08-01 10:15:00,2.2589,2.25909,2.25708,2.25812,612000000.0
2005-08-01 10:30:00,2.25787,2.25805,2.25609,2.2575,559799999.0
2005-08-01 10:45:00,2.25752,2.25811,2.25577,2.25651,622900000.0
2005-08-01 11:00:00,2.25655,2.25669,2.25549,2.25591,500199999.0
2005-08-01 11:15:00,2.25579,2.25645,2.25496,2.25614,616599999.0
2005-08-01 11:30:00,2.25565,2.2574,2.25562,2.25716,539800000.0
2005-08-01 11:45:00,2.25668,2.2579,2.25655,2.25715,416400000.0
2005-08-01 12:00:00,2.2572,2.25924,2.25704,2.25894,515500001.0
2005-08-01 12:15:00,2.25919,2.25934,2.25559,2.25559,589400000.0
2005-08-01 12:30:00,2.25558,2.25603,2.25454,2.25524,591900000.0
2005-08-01 12:45:00,2.25498,2.25676,2.25477,2.25645,569500000.0
2005-08-01 13:00:00,2.25653,2.25686,2.25527,2.256,553600000.0
2005-08-01 13:15:00,2.25579,2.25619,2.25427,2.25458,523400000.0
2005-08-01 13:30:00,2.25435,2.25543,2.25374,2.2553,591499999.0
2005-08-01 13:45:00,2.25518,2.25535,2.25417,2.25497,547900000.0
2005-08-01 14:00:00,2.25493,2.25534,2.2541,2.25465,544400001.0
2005-08-01 14:15:00,2.25449,2.25483,2.25256,2.25292,586100000.0
2005-08-01 14:30:00,2.25267,2.25326,2.25159,2.25218,626300000.0
2005-08-01 14:45:00,2.25184,2.25282,2.25078,2.25255,537300000.0
2005-08-01 15:00:00,2.25232,2.2551,2.25225,2.25498,514300000.0
2005-08-01 15:15:00,2.25497,2.25701,2.25351,2.25636,585899999.0
2005-08-01 15:30:00,2.25606,2.25683,2.25504,2.2561,596400001.0
2005-08-01 15:45:00,2.25615,2.25737,2.25613,2.25675,528600001.0
2005-08-01 16:00:00,2.25702,2.25732,2.25603,2.25641,599100000.0
2005-08-01 16:15:00,2.25629,2.25657,2.25423,2.25453,601899998.0
2005-08-01 16:30:00,2.25452,2.25795,2.254,2.25775,533700000.0
2005-08-01 16:45:00,2.25772,2.25969,2.25641,2.25952,584100001.0
2005-08-01 17:00:00,2.25938,2.26179,2.25844,2.26026,493900000.0
2005-08-01 17:15:00,2.26023,2.26252,2.26014,2.26092,551300001.0
2005-08-01 17:30:00,2.26147,2.26194,2.26051,2.2613,536700001.0
2005-08-01 17:45:00,2.2615,2.26222,2.26046,2.26092,568100001.0
2005-08-01 18:00:00,2.26103,2.26137,2.25942,2.26044,4540399998.0
2005-08-01 18:15:00,2.26066,2.26148,2.2598,2.26072,3940000002.0
2005-08-01 18:30:00,2.26057,2.2615,2.25958,2.26082,2421800001.0
2005-08-01 18:45:00,2.2608,2.26155,2.26008,2.26089,1589999998.0
2005-08-01 19:00:00,2.26068,2.26127,2.25983,2.25987,1614599998.0
2005-08-01 19:15:00,2.26012,2.26104,2.25951,2.26063,1477700000.0
2005-08-01 19:30:00,2.2609,2.26126,2.25987,2.26059,1350200002.0
2005-08-01 19:45:00,2.26048,2.26142,2.26004,2.2604,1089300000.0
2005-08-01 20:00:00,2.26054,2.26104,2.25952,2.2599,966800000.0
2005-08-01 20:15:00,2.25993,2.26069,2.2585,2.25985,1888500000.0
2005-08-01 20:30:00,2.25967,2.26031,2.25877,2.25927,2287199998.0
2005-08-01 20:45:00,2.25956,2.26161,2.25909,2.26099,2371500004.0
2005-08-01 21:00:00,2.2611,2.26152,2.26009,2.26055,1731599999.0
2005-08-01 21:15:00,2.26025,2.26136,2.26,2.26078,1653300001.0
2005-08-01 21:30:00,2.26102,2.26116,2.25983,2.26047,1088600002.0
2005-08-01 21:45:00,2.26066,2.26129,2.26003,2.26046,1040299999.0
2005-08-01 22:00:00,2.26061,2.2611,2.25967,2.26059,774000001.0
2005-08-01 22:15:00,2.26037,2.26115,2.25986,2.2606,965400001.0
2005-08-01 22:30:00,2.26036,2.2612,2.2598,2.26059,813199999.0
2005-08-01 22:45:00,2.2604,2.26239,2.26001,2.26142,772400000.0
2005-08-01 23:00:00,2.26113,2.26275,2.26062,2.26201,570400000.0
2005-08-01 23:15:00,2.2622,2.2633,2.26176,2.2623,497600000.0
2005-08-01 23:30:00,2.26218,2.26277,2.26082,2.26082,542899999.0
2005-08-01 23:45:00,2.26073,2.26132,2.26011,2.26132,469200000.0
2005-08-02 00:00:00,2.26101,2.26176,2.26022,2.2603,615700000.0
2005-08-02 00:15:00,2.2609,2.26142,2.26031,2.26109,669999998.0
2005-08-02 00:30:00,2.26082,2.26136,2.25903,2.25993,559999999.0
2005-08-02 00:45:00,2.25996,2.26093,2.25929,2.26059,530500000.0
2005-08-02 01:00:00,2.26043,2.26147,2.25908,2.25926,555300000.0
2005-08-02 01:15:00,2.25945,2.26065,2.25848,2.26046,544600001.0
2005-08-02 01:30:00,2.26013,2.26087,2.2595,2.26019,651399999.0
2005-08-02 01:45:00,2.2599,2.26089,2.25876,2.25993,599400000.0
2005-08-02 02:00:00,2.25943,2.26091,2.25919,2.26064,560200000.0
2005-08-02 02:15:00,2.26069,2.26137,2.25975,2.2602,617699999.0
2005-08-02 02:30:00,2.26048,2.26078,2.25933,2.25976,537900000.0
2005-08-02 02:45:00,2.26016,2.26087,2.25961,2.26033,527800000.0
2005-08-02 03:00:00,2.26013,2.26072,2.25874,2.25902,514500000.0
2005-08-02 03:15:00,2.25939,2.25948,2.25746,2.25942,579100001.0
2005-08-02 03:30:00,2.2593,2.26052,2.2589,2.2598,546600000.0
2005-08-02 03:45:00,2.25967,2.26013,2.25862,2.25917,587000000.0
2005-08-02 04:00:00,2.25932,2.25962,2.25853,2.2591,608600000.0
2005-08-02 04:15:00,2.2594,2.25957,2.25804,2.25849,628600000.0
2005-08-02 04:30:00,2.25885,2.25918,2.25792,2.25881,565800000.0
2005-08-02 04:45:00,2.25873,2.26003,2.25798,2.25856,667900000.0
2005-08-02 05:00:00,2.25848,2.25998,2.25804,2.25923,548799999.0
2005-08-02 05:15:00,2.25955,2.26002,2.25871,2.25977,583400000.0
2005-08-02 05:30:00,2.25935,2.25986,2.25815,2.25851,581700000.0
2005-08-02 05:45:00,2.25839,2.25931,2.25779,2.25808,532300001.0
2005-08-02 06:00:00,2.25817,2.25865,2.25705,2.25806,555699998.0
2005-08-02 06:15:00,2.25828,2.25948,2.25778,2.25826,546299997.0
2005-08-02 06:30:00,2.25929,2.25929,2.25696,2.25696,528700000.0
2005-08-02 06:45:00,2.25777,2.25835,2.25677,2.25813,551800000.0
2005-08-02 07:00:00,2.25766,2.25802,2.25679,2.25784,565500000.0
2005-08-02 07:15:00,2.25784,2.25862,2.25733,2.25848,500900000.0
2005-08-02 07:30:00,2.25823,2.25936,2.25745,2.25921,566200000.0
2005-08-02 07:45:00,2.25927,2.26007,2.25771,2.25866,539700000.0
2005-08-02 08:00:00,2.25945,2.26001,2.25779,2.25883,563700000.0
2005-08-02 08:15:00,2.25869,2.25984,2.25794,2.25945,508200000.0
2005-08-02 08:30:00,2.25888,2.2596,2.25836,2.25902,577800000.0
2005-08-02 08:45:00,2.25919,2.25982,2.25804,2.259,494499999.0
2005-08-02 09:00:00,2.2588,2.26038,2.2588,2.25956,567800000.0
2005-08-02 09:15:00,2.25991,2.26094,2.25826,2.25834,548200000.0
2005-08-02 09:30:00,2.25805,2.25853,2.25675,2.25725,680199997.0
2005-08-02 09:45:00,2.25735,2.2579,2.25603,2.25742,529600001.0
2005-08-02 10:00:00,2.25778,2.2593,2.25735,2.25822,659000000.0
2005-08-02 10:15:00,2.25877,2.25887,2.25668,2.25685,571999999.0
2005-08-02 10:30:00,2.25692,2.25711,2.25429,2.25514,573500001.0
2005-08-02 10:45:00,2.25603,2.25675,2.25513,2.25636,573899999.0
2005-08-02 11:00:00,2.25593,2.25723,2.25576,2.25588,552000000.0
2005-08-02 11:15:00,2.25609,2.25685,2.25512,2.25569,662300001.0
2005-08-02 11:30:00,2.25565,2.25633,2.25418,2.25543,601600000.0
2005-08-02 11:45:00,2.2553,2.25663,2.25483,2.25579,555999998.0
2005-08-02 12:00:00,2.25523,2.25719,2.2549,2.25689,569499999.0
2005-08-02 12:15:00,2.25603,2.25736,2.25573,2.25703,608400001.0
2005-08-02 12:30:00,2.25687,2.25727,2.25606,2.25678,558000001.0
2005-08-02 12:45:00,2.25666,2.25763,2.25657,2.25697,575799999.0
2005-08-02 13:00:00,2.25675,2.25765,2.25649,2.25765,549500000.0
2005-08-02 13:15:00,2.2575,2.25867,2.25674,2.25822,517200000.0
2005-08-02 13:30:00,2.25805,2.25899,2.25751,2.2586,523700001.0
2005-08-02 13:45:00,2.25875,2.25889,2.2571,2.25804,604600000.0
2005-08-02 14:00:00,2.25785,2.25859,2.25678,2.25791,564400000.0
2005-08-02 14:15:00,2.25777,2.25921,2.2567,2.25862,569800000.0
2005-08-02 14:30:00,2.25833,2.25892,2.2559,2.25645,598600000.0
2005-08-02 14:45:00,2.25642,2.25706,2.25369,2.25574,612400001.0
2005-08-02 15:00:00,2.25538,2.2577,2.25537,2.25614,522800001.0
2005-08-02 15:15:00,2.25654,2.25761,2.25607,2.25733,458900000.0
2005-08-02 15:30:00,2.2571,2.25811,2.25633,2.2578,554799999.0
2005-08-02 15:45:00,2.2576,2.25868,2.25719,2.25791,618600001.0
2005-08-02 16:00:00,2.2586,2.26035,2.25605,2.25613,544700000.0
2005-08-02 16:15:00,2.25647,2.25817,2.25605,2.25768,571299998.0
2005-08-02 16:30:00,2.25744,2.25868,2.25697,2.25732,603300000.0
2005-08-02 16:45:00,2.25772,2.25849,2.25725,2.25774,551900000.0
2005-08-02 17:00:00,2.25807,2.25818,2.25699,2.25764,530800000.0
2005-08-02 17:15:00,2.25725,2.25943,2.25712,2.25898,553000000.0
2005-08-02 17:30:00,2.25962,2.26043,2.25855,2.25997,588900000.0
2005-08-02 17:45:00,2.25985,2.262,2.25967,2.26019,570999999.0
2005-08-02 18:00:00,2.26044,2.26115,2.25897,2.25976,4270800001.0
2005-08-02 18:15:00,2.25987,2.26109,2.25894,2.25933,3946900002.0
2005-08-02 18:30:00,2.2596,2.26089,2.25915,2.2605,2492899999.0
2005-08-02 18:45:00,2.26039,2.26119,2.25956,2.26051,1580999998.0
2005-08-02 19:00:00,2.26043,2.26081,2.25896,2.2596,1612300000.0
2005-08-02 19:15:00,2.25922,2.26097,2.25844,2.25945,1452500001.0
2005-08-02 19:30:00,2.25937,2.26075,2.25886,2.2603,1299299998.0
2005-08-02 19:45:00,2.26033,2.26086,2.25933,2.25968,1216399998.0
2005-08-02 20:00:00,2.26028,2.26105,2.25938,2.25978,1014200000.0
2005-08-02 20:15:00,2.25984,2.26094,2.2591,2.26008,2153799996.0
2005-08-02 20:30:00,2.25998,2.26026,2.25824,2.25882,2353100000.0
2005-08-02 20:45:00,2.25871,2.25989,2.25742,2.2592,2470300000.0
2005-08-02 21:00:00,2.25908,2.26016,2.25832,2.2592,1546800000.0
2005-08-02 21:15:00,2.25925,2.25999,2.25741,2.25858,1707200000.0
2005-08-02 21:30:00,2.25882,2.26001,2.25802,2.2593,1163700001.0
2005-08-02 21:45:00,2.25934,2.25986,2.2585,2.25953,1136200002.0
2005-08-02 22:00:00,2.25943,2.26013,2.2587,2.25894,743100001.0
2005-08-02 22:15:00,2.25906,2.26044,2.2586,2.25998,1089200000.0
2005-08-02 22:30:00,2.25957,2.26033,2.25884,2.25977,757700000.0
2005-08-02 22:45:00,2.26017,2.26113,2.25949,2.26052,757599999.0
2005-08-02 23:00:00,2.2607,2.26263,2.26042,2.26104,624499999.0
2005-08-02 23:15:00,2.2609,2.26152,2.26032,2.26104,616000000.0
2005-08-02 23:30:00,2.26091,2.26178,2.26003,2.26053,557899999.0
2005-08-02 23:45:00,2.2611,2.2612,2.25991,2.26099,551799999.0
2005-08-03 00:00:00,2.26043,2.26136,2.25984,2.26031,544900000.0
2005-08-03 00:15:00,2.26048,2.26153,2.26016,2.26118,550500001.0
2005-08-03 00:30:00,2.26129,2.26141,2.25978,2.2601,567600000.0
2005-08-03 00:45:00,2.26008,2.26074,2.25962,2.26063,492000000.0
2005-08-03 01:00:00,2.2605,2.26125,2.25987,2.26045,557999999.0
2005-08-03 01:15:00,2.2606,2.26131,2.26,2.26131,646599999.0
2005-08-03 01:30:00,2.26071,2.26171,2.26016,2.26077,627300000.0
2005-08-03 01:45:00,2.26101,2.26235,2.26041,2.26111,535300000.0
2005-08-03 02:00:00,2.26113,2.26172,2.25953,2.26069,569300000.0
2005-08-03 02:15:00,2.2611,2.26189,2.26072,2.26131,501400000.0
2005-08-03 02:30:00,2.26183,2.26205,2.26017,2.26164,543200000.0
2005-08-03 02:45:00,2.26196,2.26305,2.26111,2.26242,446200000.0
2005-08-03 03:00:00,2.26207,2.26284,2.26076,2.26199,467000000.0
2005-08-03 03:15:00,2.26176,2.26271,2.26078,2.26176,545100001.0
2005-08-03 03:30:00,2.2621,2.26353,2.26102,2.26296,585900001.0
2005-08-03 03:45:00,2.2627,2.26364,2.26229,2.263,542400000.0
2005-08-03 04:00:00,2.26297,2.26338,2.26112,2.26115,581200000.0
2005-08-03 04:15:00,2.26155,2.26211,2.26091,2.26208,610400000.0
2005-08-03 04:30:00,2.26215,2.2625,2.26104,2.26194,485200000.0
2005-08-03 04:45:00,2.26184,2.26225,2.26047,2.26072,630099998.0
2005-08-03 05:00:00,2.26085,2.26124,2.25945,2.26051,585600001.0
2005-08-03 05:15:00,2.26087,2.26089,2.25908,2.25962,532900001.0
2005-08-03 05:30:00,2.2601,2.26081,2.25908,2.26043,554599997.0
2005-08-03 05:45:00,2.26017,2.26074,2.25947,2.26006,616800000.0
2005-08-03 06:00:00,2.25986,2.26165,2.25974,2.26033,524000000.0
2005-08-03 06:15:00,2.26032,2.26161,2.25996,2.25996,482900000.0
2005-08-03 06:30:00,2.2602,2.26113,2.25984,2.26074,566600001.0
2005-08-03 06:45:00,2.26097,2.26119,2.2597,2.26046,532499998.0
2005-08-03 07:00:00,2.26039,2.261,2.25959,2.25959,598400000.0
2005-08-03 07:15:00,2.26045,2.26108,2.25928,2.26085,562000001.0
2005-08-03 07:30:00,2.26085,2.26141,2.25995,2.26096,597900000.0
2005-08-03 07:45:00,2.26107,2.26173,2.26049,2.26099,563600000.0
2005-08-03 08:00:00,2.26135,2.26193,2.26032,2.26187,518199999.0
2005-08-03 08:15:00,2.26174,2.26207,2.25848,2.25896,600299998.0
2005-08-03 08:30:00,2.25904,2.25933,2.25781,2.25808,566700000.0
2005-08-03 08:45:00,2.25772,2.25885,2.25707,2.25748,596100000.0
2005-08-03 09:00:00,2.25762,2.25858,2.25711,2.25796,549399999.0
2005-08-03 09:15:00,2.25803,2.2582,2.25596,2.25744,563200000.0
2005-08-03 09:30:00,2.25737,2.25792,2.25662,2.25684,543700000.0
2005-08-03 09:45:00,2.25672,2.25756,2.25643,2.25667,606400000.0
2005-08-03 10:00:00,2.25665,2.25721,2.25566,2.25634,549000000.0
2005-08-03 10:15:00,2.25648,2.25678,2.25493,2.25544,584400000.0
2005-08-03 10:30:00,2.2562,2.25764,2.25553,2.25637,587200000.0
2005-08-03 10:45:00,2.25628,2.2567,2.25501,2.25537,593199999.0
2005-08-03 11:00:00,2.25501,2.25583,2.25082,2.25301,574800000.0
2005-08-03 11:15:00,2.25297,2.25464,2.25197,2.25325,585200000.0
2005-08-03 11:30:00,2.25338,2.25609,2.25258,2.25534,634100000.0
2005-08-03 11:45:00,2.25526,2.25754,2.25498,2.25654,539700001.0
2005-08-03 12:00:00,2.25622,2.25657,2.25384,2.2553,530400000.0
2005-08-03 12:15:00,2.25531,2.25553,2.25343,2.25395,579300000.0
2005-08-03 12:30:00,2.25345,2.25435,2.25301,2.25414,598200000.0
2005-08-03 12:45:00,2.25427,2.25442,2.2528,2.25322,574300000.0
2005-08-03 13:00:00,2.25333,2.25491,2.25263,2.25461,606800000.0
2005-08-03 13:15:00,2.25423,2.25547,2.25358,2.25481,559100000.0
2005-08-03 13:30:00,2.25476,2.25574,2.25393,2.2542,607199998.0
2005-08-03 13:45:00,2.2544,2.25619,2.25411,2.25546,533400001.0
2005-08-03 14:00:00,2.25548,2.25557,2.2535,2.25493,554900000.0
2005-08-03 14:15:00,2.25475,2.25498,2.25128,2.25143,563900000.0
2005-08-03 14:30:00,2.25159,2.25255,2.25084,2.25102,564000002.0
2005-08-03 14:45:00,2.25114,2.25121,2.24953,2.25081,603200000.0
2005-08-03 15:00:00,2.25085,2.25228,2.25013,2.25188,506000003.0
2005-08-03 15:15:00,2.25203,2.25275,2.25135,2.25228,529100000.0
2005-08-03 15:30:00,2.25226,2.25287,2.25143,2.25163,569499999.0
2005-08-03 15:45:00,2.25189,2.25281,2.25117,2.25216,569700000.0
2005-08-03 16:00:00,2.25244,2.25244,2.2506,2.25122,575100000.0
2005-08-03 16:15:00,2.25122,2.25198,2.24972,2.25046,550700000.0
2005-08-03 16:30:00,2.25018,2.25153,2.24973,2.251,551200001.0
2005-08-03 16:45:00,2.25093,2.25137,2.24953,2.25072,614200000.0
2005-08-03 17:00:00,2.25047,2.25125,2.24792,2.24859,567800000.0
2005-08-03 17:15:00,2.24853,2.2493,2.24609,2.24653,598700000.0
2005-08-03 17:30:00,2.24643,2.24757,2.24578,2.24677,539099999.0
2005-08-03 17:45:00,2.247,2.24715,2.24545,2.24604,556299999.0
2005-08-03 18:00:00,2.24627,2.24642,2.24306,2.24349,4411600001.0
2005-08-03 18:15:00,2.24365,2.24509,2.24273,2.24429,4013399999.0
2005-08-03 18:30:00,2.24378,2.24445,2.24198,2.24278,2608100000.0
2005-08-03 18:45:00,2.24301,2.2434,2.24191,2.24228,1674800001.0
2005-08-03 19:00:00,2.24268,2.2434,2.24179,2.24285,1633700000.0
2005-08-03 19:15:00,2.24302,2.24403,2.24193,2.2434,1458699999.0
2005-08-03 19:30:00,2.2435,2.24443,2.24262,2.24364,1383200000.0
2005-08-03 19:45:00,2.24338,2.24582,2.24301,2.2444,1152700001.0
2005-08-03 20:00:00,2.24463,2.24544,2.2439,2.24438,1027400000.0
2005-08-03 20:15:00,2.24417,2.24507,2.24269,2.24442,2075300001.0
2005-08-03 20:30:00,2.24424,2.24514,2.24348,2.24471,2330900000.0
2005-08-03 20:45:00,2.24442,2.24508,2.2434,2.24389,2432000003.0
2005-08-03 21:00:00,2.24398,2.24427,2.24218,2.2431,1568800000.0
2005-08-03 21:15:00,2.2431,2.24454,2.24295,2.24428,1751199997.0
2005-08-03 21:30:00,2.24382,2.24459,2.24314,2.24398,1152000000.0
2005-08-03 21:45:00,2.24401,2.24401,2.24174,2.24194,1084300000.0
2005-08-03 22:00:00,2.24168,2.24299,2.24037,2.24096,806200000.0
2005-08-03 22:15:00,2.24104,2.24188,2.24047,2.2408,986900000.0
2005-08-03 22:30:00,2.24088,2.24167,2.24022,2.24135,911599999.0
2005-08-03 22:45:00,2.24103,2.24191,2.24038,2.24141,735700000.0
2005-08-03 23:00:00,2.24131,2.24187,2.24029,2.24099,460400001.0
2005-08-03 23:15:00,2.24117,2.24163,2.23991,2.24135,557000001.0
2005-08-03 23:30:00,2.24103,2.24171,2.24013,2.24077,618300000.0
2005-08-03 23:45:00,2.24118,2.24184,2.2405,2.2413,601500001.0
2005-08-04 00:00:00,2.24117,2.24195,2.24054,2.24112,614400000.0
2005-08-04 00:15:00,2.24144,2.242,2.24029,2.2408,621800000.0
2005-08-04 00:30:00,2.2415,2.24198,2.24063,2.24132,533100000.0
2005-08-04 00:45:00,2.24147,2.24238,2.24095,2.24215,565700000.0
2005-08-04 01:00:00,2.24177,2.24341,2.24168,2.24267,581399999.0
2005-08-04 01:15:00,2.24302,2.24408,2.24263,2.24402,526100000.0
2005-08-04 01:30:00,2.2441,2.24495,2.24326,2.24392,624199999.0
2005-08-04 01:45:00,2.24331,2.24431,2.24312,2.24387,515400000.0
2005-08-04 02:00:00,2.24395,2.24467,2.24306,2.24364,580100001.0
2005-08-04 02:15:00,2.24426,2.24446,2.24264,2.24286,564700000.0
2005-08-04 02:30:00,2.24303,2.24504,2.24276,2.24467,504000000.0
2005-08-04 02:45:00,2.24477,2.24579,2.24435,2.2454,564400000.0
2005-08-04 03:00:00,2.24529,2.24561,2.24297,2.24362,550299999.0
2005-08-04 03:15:00,2.24323,2.24339,2.23992,2.24137,561900000.0
2005-08-04 03:30:00,2.24111,2.24356,2.24088,2.24323,590500000.0
2005-08-04 03:45:00,2.24312,2.24478,2.24302,2.24429,565500000.0
2005-08-04 04:00:00,2.24471,2.24521,2.24418,2.24504,522800000.0
2005-08-04 04:15:00,2.24505,2.24529,2.24413,2.24446,536200001.0
2005-08-04 04:30:00,2.24477,2.24487,2.24315,2.24387,599999999.0
2005-08-04 04:45:00,2.24374,2.24443,2.24291,2.24443,521600000.0
2005-08-04 05:00:00,2.24362,2.24505,2.24331,2.24448,558300002.0
2005-08-04 05:15:00,2.24462,2.24571,2.2441,2.2452,543300000.0
2005-08-04 05:30:00,2.24546,2.24616,2.24471,2.24565,599600000.0
2005-08-04 05:45:00,2.24545,2.24658,2.24524,2.24637,493800000.0
2005-08-04 06:00:00,2.24626,2.24714,2.24571,2.2466,559800002.0
2005-08-04 06:15:00,2.24644,2.24718,2.24606,2.24653,515699999.0
2005-08-04 06:30:00,2.2465,2.24737,2.24617,2.24686,547999999.0
2005-08-04 06:45:00,2.24585,2.24748,2.24585,2.24679,574899998.0
2005-08-04 07:00:00,2.24685,2.24705,2.24558,2.2465,553200001.0
2005-08-04 07:15:00,2.24632,2.24678,2.24543,2.24583,512099999.0
2005-08-04 07:30:00,2.2456,2.24584,2.24332,2.24377,538700000.0
2005-08-04 07:45:00,2.24372,2.24489,2.2435,2.24433,464900000.0
2005-08-04 08:00:00,2.24436,2.24493,2.24318,2.24384,591500000.0
2005-08-04 08:15:00,2.24392,2.24517,2.2436,2.24455,530900002.0
2005-08-04 08:30:00,2.24402,2.24503,2.24331,2.24467,543500001.0
2005-08-04 08:45:00,2.24464,2.24502,2.24324,2.24372,517800000.0
2005-08-04 09:00:00,2.24426,2.24455,2.24154,2.24223,549100000.0
2005-08-04 09:15:00,2.24226,2.24353,2.24205,2.24353,550299999.0
2005-08-04 09:30:00,2.24333,2.24397,2.24268,2.2433,611200001.0
2005-08-04 09:45:00,2.24302,2.244,2.24251,2.24375,516300000.0
2005-08-04 10:00:00,2.24394,2.24406,2.24277,2.24309,603600000.0
2005-08-04 10:15:00,2.24351,2.24483,2.24193,2.24234,566700000.0
2005-08-04 10:30:00,2.24229,2.2433,2.24168,2.24211,550299998.0
2005-08-04 10:45:00,2.2428,2.24355,2.24153,2.24299,611399998.0
2005-08-04 11:00:00,2.24308,2.24372,2.24233,2.24348,542600000.0
2005-08-04 11:15:00,2.24338,2.24532,2.24303,2.24505,661099999.0
2005-08-04 11:30:00,2.24467,2.24717,2.24467,2.24601,572800001.0
2005-08-04 11:45:00,2.24581,2.24732,2.24496,2.24686,562700000.0
2005-08-04 12:00:00,2.24735,2.24754,2.24463,2.24468,475600000.0
2005-08-04 12:15:00,2.24496,2.24553,2.24244,2.24399,548900000.0
2005-08-04 12:30:00,2.24442,2.24447,2.2409,2.24276,585699999.0
2005-08-04 12:45:00,2.24324,2.24459,2.24266,2.24454,535200000.0
2005-08-04 13:00:00,2.24491,2.24682,2.2419,2.24556,586300001.0
2005-08-04 13:15:00,2.24536,2.24548,2.2437,2.2439,591700001.0
2005-08-04 13:30:00,2.24409,2.24419,2.24238,2.24238,620600000.0
2005-08-04 13:45:00,2.24329,2.245,2.24303,2.2444,584100000.0
2005-08-04 14:00:00,2.24433,2.24453,2.24326,2.24411,572899999.0
2005-08-04 14:15:00,2.24415,2.24454,2.24282,2.24327,581400000.0
2005-08-04 14:30:00,2.24386,2.24473,2.24312,2.24473,565999997.0
2005-08-04 14:45:00,2.24492,2.24497,2.24269,2.24321,598000001.0
2005-08-04 15:00:00,2.24329,2.24386,2.24234,2.24383,557100000.0
2005-08-04 15:15:00,2.24432,2.24448,2.24202,2.24243,538400000.0
2005-08-04 15:30:00,2.24269,2.24313,2.24161,2.24233,546299999.0
2005-08-04 15:45:00,2.24217,2.24369,2.24174,2.24342,693500000.0
2005-08-04 16:00:00,2.24332,2.24364,2.24177,2.24301,588900000.0
2005-08-04 16:15:00,2.24325,2.24421,2.24243,2.24332,594600001.0
2005-08-04 16:30:00,2.2434,2.24344,2.24028,2.24045,538700000.0
2005-08-04 16:45:00,2.24075,2.24186,2.24053,2.24071,564900000.0
2005-08-04 17:00:00,2.2407,2.24187,2.23934,2.2398,581300000.0
2005-08-04 17:15:00,2.23998,2.24038,2.23838,2.23946,625000001.0
2005-08-04 17:30:00,2.2395,2.24088,2.23814,2.24002,574900000.0
2005-08-04 17:45:00,2.24044,2.24064,2.23912,2.2392,596400000.0
2005-08-04 18:00:00,2.23906,2.2406,2.23828,2.2386,4390500002.0
2005-08-04 18:15:00,2.2386,2.23961,2.23717,2.23792,3965899999.0
2005-08-04 18:30:00,2.23798,2.23985,2.23781,2.2394,2513300001.0
2005-08-04 18:45:00,2.23937,2.23982,2.23845,2.23938,1576699999.0
2005-08-04 19:00:00,2.23941,2.24186,2.23907,2.2415,1563699999.0
2005-08-04 19:15:00,2.24126,2.24212,2.24041,2.2414,1530400001.0
2005-08-04 19:30:00,2.24164,2.24216,2.24079,2.24133,1293700000.0
2005-08-04 19:45:00,2.24151,2.2429,2.24107,2.24204,1191400001.0
2005-08-04 20:00:00,2.24199,2.24284,2.24079,2.24188,1053299999.0
2005-08-04 20:15:00,2.2421,2.24232,2.23955,2.24022,1998600002.0
2005-08-04 20:30:00,2.24008,2.24038,2.23838,2.2391,2090799999.0
2005-08-04 20:45:00,2.2394,2.23947,2.23806,2.23938,2363900000.0
2005-08-04 21:00:00,2.23927,2.23966,2.23819,2.23907,1569700000.0
2005-08-04 21:15:00,2.239,2.2403,2.23897,2.24009,1767000000.0
2005-08-04 21:30:00,2.23995,2.24078,2.23957,2.23994,1059699999.0
2005-08-04 21:45:00,2.23994,2.24058,2.23905,2.24008,1093300000.0
2005-08-04 22:00:00,2.24019,2.2405,2.23896,2.23897,763300002.0
2005-08-04 22:15:00,2.23887,2.24057,2.23882,2.24011,1040499998.0
2005-08-04 22:30:00,2.2399,2.24069,2.2386,2.23923,852500000.0
2005-08-04 22:45:00,2.23878,2.24003,2.23861,2.23997,845600002.0
2005-08-04 23:00:00,2.24012,2.24019,2.23781,2.23858,559400000.0
2005-08-04 23:15:00,2.23814,2.23958,2.23796,2.23905,566600000.0
2005-08-04 23:30:00,2.23838,2.23927,2.23758,2.23848,572400001.0
2005-08-04 23:45:00,2.23831,2.23911,2.23812,2.23875,519200000.0
2005-08-05 00:00:00,2.23902,2.23974,2.23849,2.23897,555300000.0
2005-08-05 00:15:00,2.23882,2.23978,2.23877,2.23906,600199999.0
2005-08-05 00:30:00,2.23926,2.24006,2.23872,2.23978,580700000.0
2005-08-05 00:45:00,2.23999,2.2402,2.23908,2.2398,503400000.0
2005-08-05 01:00:00,2.24004,2.24043,2.23914,2.23968,602900000.0
2005-08-05 01:15:00,2.23988,2.24021,2.23848,2.23876,576600000.0
2005-08-05 01:30:00,2.2391,2.23941,2.23824,2.23857,535299999.0
2005-08-05 01:45:00,2.23873,2.23991,2.23819,2.23833,612000000.0
2005-08-05 02:00:00,2.23866,2.23984,2.2372,2.23914,627400000.0
2005-08-05 02:15:00,2.2391,2.24065,2.2386,2.24007,543300000.0
2005-08-05 02:30:00,2.23993,2.24116,2.23957,2.23998,500500000.0
2005-08-05 02:45:00,2.24064,2.24144,2.23996,2.24089,553400000.0
2005-08-05 03:00:00,2.24058,2.24143,2.23982,2.24063,518200001.0
2005-08-05 03:15:00,2.24074,2.2414,2.23996,2.24086,581900001.0
2005-08-05 03:30:00,2.24132,2.24144,2.23973,2.24063,534600000.0
2005-08-05 03:45:00,2.24035,2.24114,2.23947,2.24083,521300000.0
2005-08-05 04:00:00,2.24048,2.24121,2.23987,2.24037,574300000.0
2005-08-05 04:15:00,2.24082,2.24127,2.24011,2.24087,573200000.0
2005-08-05 04:30:00,2.24096,2.24127,2.23986,2.24026,676900002.0
2005-08-05 04:45:00,2.2408,2.24098,2.23968,2.24086,553000000.0
2005-08-05 05:00:00,2.24026,2.24072,2.2391,2.2401,554300002.0
2005-08-05 05:15:00,2.2404,2.24116,2.23937,2.23988,548700000.0
2005-08-05 05:30:00,2.24027,2.24074,2.23881,2.2404,547100000.0
2005-08-05 05:45:00,2.24015,2.24065,2.23892,2.24035,570700000.0
2005-08-05 06:00:00,2.24029,2.24085,2.23939,2.24007,527200001.0
2005-08-05 06:15:00,2.24024,2.24097,2.23927,2.24072,459300000.0
2005-08-05 06:30:00,2.24067,2.24087,2.23928,2.24012,548600000.0
2005-08-05 06:45:00,2.24015,2.24045,2.23758,2.23827,659900000.0
2005-08-05 07:00:00,2.23822,2.23882,2.23706,2.23758,564100000.0
2005-08-05 07:15:00,2.23763,2.23863,2.23669,2.23822,560600000.0
2005-08-05 07:30:00,2.23785,2.23854,2.23591,2.23604,543300000.0
2005-08-05 07:45:00,2.23659,2.23681,2.23492,2.23568,536900002.0
2005-08-05 08:00:00,2.23586,2.2377,2.23563,2.23686,595600000.0
2005-08-05 08:15:00,2.23702,2.23809,2.23685,2.23754,490900000.0
2005-08-05 08:30:00,2.2377,2.23853,2.23703,2.23743,640400000.0
2005-08-05 08:45:00,2.2378,2.239,2.23728,2.23797,543500000.0
2005-08-05 09:00:00,2.23777,2.24014,2.23743,2.23938,545900000.0
2005-08-05 09:15:00,2.23969,2.24111,2.23918,2.24102,548900000.0
2005-08-05 09:30:00,2.24087,2.24124,2.23898,2.23951,591900000.0
2005-08-05 09:45:00,2.2394,2.23987,2.23837,2.23905,556500000.0
2005-08-05 10:00:00,2.23952,2.24016,2.23885,2.23913,509000000.0
2005-08-05 10:15:00,2.23954,2.24104,2.23809,2.23839,621700000.0
2005-08-05 10:30:00,2.23848,2.24103,2.23843,2.23977,578200000.0
2005-08-05 10:45:00,2.2399,2.24088,2.23844,2.23879,536400000.0
2005-08-05 11:00:00,2.23873,2.24025,2.23833,2.23969,568300001.0
2005-08-05 11:15:00,2.23937,2.24074,2.23926,2.23982,582900000.0
2005-08-05 11:30:00,2.24007,2.24062,2.2394,2.24039,598500000.0
2005-08-05 11:45:00,2.2404,2.24104,2.23982,2.24025,493400000.0
2005-08-05 12:00:00,2.24025,2.24158,2.23987,2.24046,480200000.0
2005-08-05 12:15:00,2.24035,2.24168,2.23989,2.24071,583999998.0
2005-08-05 12:30:00,2.24069,2.24199,2.24002,2.24187,621800000.0
2005-08-05 12:45:00,2.24195,2.24326,2.24116,2.24282,592199999.0
2005-08-05 13:00:00,2.2426,2.2437,2.24194,2.2434,602600001.0
2005-08-05 13:15:00,2.24328,2.24341,2.24169,2.24258,495900000.0
2005-08-05 13:30:00,2.24275,2.24281,2.24043,2.24093,601300000.0
2005-08-05 13:45:00,2.24105,2.24239,2.24061,2.24162,584100000.0
2005-08-05 14:00:00,2.24166,2.24206,2.24059,2.2415,573500000.0
2005-08-05 14:15:00,2.2414,2.2417,2.24001,2.24038,667200000.0
2005-08-05 14:30:00,2.24075,2.24251,2.23835,2.24208,569599999.0
2005-08-05 14:45:00,2.24194,2.24233,2.2386,2.23906,590700000.0
2005-08-05 15:00:00,2.2396,2.24395,2.23914,2.24395,495600001.0
2005-08-05 15:15:00,2.24353,2.24401,2.24249,2.2431,487600000.0
2005-08-05 15:30:00,2.24265,2.24337,2.24054,2.24337,519500000.0
2005-08-05 15:45:00,2.24303,2.24707,2.24276,2.24561,574800000.0
2005-08-05 16:00:00,2.24559,2.24587,2.24339,2.24482,536900001.0
2005-08-05 16:15:00,2.24519,2.24592,2.24423,2.24523,533000002.0
2005-08-05 16:30:00,2.24493,2.24565,2.24407,2.24453,556500000.0
2005-08-05 16:45:00,2.24443,2.24549,2.24383,2.24516,594400000.0
2005-08-05 17:00:00,2.2452,2.24836,2.24424,2.24755,596600000.0
2005-08-05 17:15:00,2.2481,2.24913,2.24594,2.24623,549300000.0
2005-08-05 17:30:00,2.24655,2.24749,2.2457,2.24731,522900000.0
2005-08-05 17:45:00,2.24755,2.24788,2.24646,2.24707,544700000.0
2005-08-05 18:00:00,2.24651,2.24818,2.24641,2.2479,4487699999.0
2005-08-05 18:15:00,2.24781,2.24852,2.24635,2.24728,4028200002.0
2005-08-05 18:30:00,2.24728,2.24801,2.24659,2.24689,2523399998.0
2005-08-05 18:45:00,2.24708,2.2475,2.24596,2.24678,1574900000.0
2005-08-05 19:00:00,2.24669,2.24725,2.24556,2.24635,1607399998.0
2005-08-05 19:15:00,2.24607,2.2473,2.2453,2.24616,1552999999.0
2005-08-05 19:30:00,2.24617,2.24695,2.24552,2.24598,1292000001.0
2005-08-05 19:45:00,2.24609,2.24679,2.24522,2.24625,1113000000.0
2005-08-05 20:00:00,2.2467,2.24711,2.24574,2.2464,992499998.0
2005-08-05 20:15:00,2.24667,2.24783,2.24534,2.24631,1973399999.0
2005-08-05 20:30:00,2.24621,2.24696,2.24523,2.24571,2207000002.0
2005-08-05 20:45:00,2.24582,2.24601,2.24433,2.24531,2331300000.0
2005-08-05 21:00:00,2.24527,2.2457,2.2437,2.24452,1536399998.0
2005-08-05 21:15:00,2.24449,2.24672,2.24419,2.246,1694300000.0
2005-08-05 21:30:00,2.24622,2.24622,2.24451,2.2453,1011500000.0
2005-08-05 21:45:00,2.24565,2.24712,2.24517,2.24657,1098000001.0
2005-08-05 22:00:00,2.24642,2.24672,2.24493,2.24588,772000000.0
2005-08-05 22:15:00,2.2459,2.24631,2.24381,2.24441,953399998.0
2005-08-05 22:30:00,2.24455,2.24599,2.24418,2.24583,783699999.0
2005-08-05 22:45:00,2.24564,2.2465,2.24466,2.24524,846800001.0
2005-08-07 23:00:00,2.24532,2.24656,2.2449,2.24507,600500000.0
2005-08-07 23:15:00,2.24494,2.24698,2.24468,2.24649,660300000.0
2005-08-07 23:30:00,2.2467,2.24722,2.24503,2.24537,763700001.0
2005-08-07 23:45:00,2.24526,2.24668,2.24506,2.24611,716400001.0
2005-08-08 00:00:00,2.24594,2.24651,2.24472,2.24517,606199998.0
2005-08-08 00:15:00,2.24487,2.24694,2.24487,2.24537,675500000.0
2005-08-08 00:30:00,2.24588,2.24605,2.24433,2.24516,642700000.0
2005-08-08 00:45:00,2.24494,2.24584,2.24431,2.24573,616800000.0
2005-08-08 01:00:00,2.24581,2.24625,2.2446,2.24518,754100001.0
2005-08-08 01:15:00,2.24545,2.24554,2.24431,2.2448,684900000.0
2005-08-08 01:30:00,2.24516,2.24557,2.24375,2.24379,629700000.0
2005-08-08 01:45:00,2.24411,2.24546,2.24364,2.24471,822699999.0
2005-08-08 02:00:00,2.24497,2.24511,2.24328,2.2447,562399999.0
2005-08-08 02:15:00,2.24482,2.24567,2.24409,2.2448,594699999.0
2005-08-08 02:30:00,2.24475,2.24549,2.24376,2.24443,500600000.0
2005-08-08 02:45:00,2.24458,2.24481,2.24344,2.24372,614000001.0
2005-08-08 03:00:00,2.24397,2.24486,2.24323,2.24443,533000000.0
2005-08-08 03:15:00,2.24487,2.24527,2.24424,2.24471,561899999.0
2005-08-08 03:30:00,2.24478,2.24506,2.24289,2.2433,570600000.0
2005-08-08 03:45:00,2.24389,2.24423,2.24275,2.24356,562400000.0
2005-08-08 04:00:00,2.24327,2.2442,2.24255,2.24335,581599999.0
2005-08-08 04:15:00,2.24343,2.24417,2.24298,2.24382,609500001.0
2005-08-08 04:30:00,2.24402,2.24425,2.24292,2.24389,527400000.0
2005-08-08 04:45:00,2.24374,2.24385,2.24259,2.24343,604500001.0
2005-08-08 05:00:00,2.2437,2.244,2.242,2.24264,575600001.0
2005-08-08 05:15:00,2.24282,2.24356,2.24214,2.2429,560800000.0
2005-08-08 05:30:00,2.2433,2.24485,2.2424,2.24376,583100000.0
2005-08-08 05:45:00,2.24395,2.24513,2.2435,2.24396,549500000.0
2005-08-08 06:00:00,2.2437,2.24484,2.24353,2.24477,483200000.0
2005-08-08 06:15:00,2.24443,2.24547,2.2439,2.24494,619000002.0
2005-08-08 06:30:00,2.24499,2.24559,2.24371,2.24437,606000000.0
2005-08-08 06:45:00,2.2439,2.24579,2.24387,2.24549,672100001.0
2005-08-08 07:00:00,2.24579,2.2463,2.24465,2.24541,642400001.0
2005-08-08 07:15:00,2.24535,2.24739,2.245,2.24635,551600001.0
2005-08-08 07:30:00,2.247,2.24715,2.2448,2.24605,649900000.0
2005-08-08 07:45:00,2.24604,2.2471,2.24561,2.24649,526500000.0
2005-08-08 08:00:00,2.24638,2.24778,2.24614,2.24674,589000000.0
2005-08-08 08:15:00,2.24695,2.24751,2.24541,2.24598,510300000.0
2005-08-08 08:30:00,2.24613,2.24652,2.2451,2.24618,563399999.0
2005-08-08 08:45:00,2.24592,2.24741,2.24531,2.2473,574600000.0
2005-08-08 09:00:00,2.24764,2.24768,2.24552,2.2465,544000000.0
2005-08-08 09:15:00,2.24653,2.24698,2.2455,2.24636,561900001.0
2005-08-08 09:30:00,2.24602,2.24643,2.24487,2.24563,593100000.0
2005-08-08 09:45:00,2.24533,2.24584,2.24293,2.24382,582400000.0
2005-08-08 10:00:00,2.24363,2.24491,2.24328,2.24413,592899999.0
2005-08-08 10:15:00,2.24418,2.24514,2.24351,2.24484,532000001.0
2005-08-08 10:30:00,2.2446,2.25285,2.24454,2.252,678300000.0
2005-08-08 10:45:00,2.25188,2.25235,2.2508,2.25212,561600001.0
2005-08-08 11:00:00,2.25228,2.2533,2.25044,2.25085,573100001.0
2005-08-08 11:15:00,2.2512,2.25167,2.25049,2.2509,532700000.0
2005-08-08 11:30:00,2.2507,2.25184,2.25033,2.25111,548000000.0
2005-08-08 11:45:00,2.25132,2.25146,2.25013,2.25121,576900000.0
2005-08-08 12:00:00,2.25112,2.25157,2.25058,2.25117,574300000.0
2005-08-08 12:15:00,2.2511,2.25182,2.25015,2.25168,628200000.0
2005-08-08 12:30:00,2.25166,2.25307,2.25111,2.2524,587100000.0
2005-08-08 12:45:00,2.25167,2.2539,2.25167,2.25364,579599999.0
2005-08-08 13:00:00,2.25376,2.25433,2.25253,2.25431,594099999.0
2005-08-08 13:15:00,2.25402,2.25527,2.25338,2.25453,536100001.0
2005-08-08 13:30:00,2.25438,2.25549,2.25405,2.25461,568699999.0
2005-08-08 13:45:00,2.25445,2.25532,2.25356,2.2536,525100000.0
2005-08-08 14:00:00,2.2544,2.25531,2.25362,2.25455,525000000.0
2005-08-08 14:15:00,2.25454,2.25491,2.25362,2.25434,527400000.0
2005-08-08 14:30:00,2.25445,2.25469,2.25346,2.25433,519600000.0
2005-08-08 14:45:00,2.25456,2.25477,2.25357,2.25372,678100000.0
2005-08-08 15:00:00,2.25368,2.25423,2.25243,2.25312,602200000.0
2005-08-08 15:15:00,2.25359,2.25409,2.25211,2.25261,558000000.0
2005-08-08 15:30:00,2.2522,2.25307,2.25208,2.25245,629000000.0
2005-08-08 15:45:00,2.25256,2.25267,2.25067,2.25154,562000000.0
2005-08-08 16:00:00,2.25129,2.25208,2.25076,2.2515,600200001.0
2005-08-08 16:15:00,2.25135,2.25193,2.25047,2.25064,464100001.0
2005-08-08 16:30:00,2.25055,2.25189,2.25038,2.25146,554799999.0
2005-08-08 16:45:00,2.25134,2.25261,2.25075,2.25245,558299999.0
2005-08-08 17:00:00,2.25212,2.25261,2.25148,2.25199,606600000.0
2005-08-08 17:15:00,2.25183,2.25338,2.25156,2.25232,633300000.0
2005-08-08 17:30:00,2.2523,2.25277,2.25056,2.25133,532800000.0
2005-08-08 17:45:00,2.25149,2.2521,2.25051,2.25176,577699999.0
2005-08-08 18:00:00,2.25214,2.2524,2.2506,2.25172,4411800000.0
2005-08-08 18:15:00,2.25182,2.25234,2.25048,2.25112,3939300000.0
2005-08-08 18:30:00,2.25113,2.25187,2.24992,2.25025,2472000001.0
2005-08-08 18:45:00,2.25005,2.25073,2.24955,2.25023,1611700000.0
2005-08-08 19:00:00,2.2503,2.25074,2.24929,2.25028,1620999998.0
2005-08-08 19:15:00,2.25016,2.2507,2.24909,2.25008,1564899998.0
2005-08-08 19:30:00,2.24927,2.25134,2.24927,2.25072,1428999998.0
2005-08-08 19:45:00,2.25074,2.25159,2.24952,2.25007,1070499998.0
2005-08-08 20:00:00,2.25025,2.25072,2.24842,2.24922,1076000000.0
2005-08-08 20:15:00,2.24994,2.25084,2.24938,2.25043,1966800001.0
2005-08-08 20:30:00,2.25071,2.25145,2.24999,2.25107,2186500001.0
2005-08-08 20:45:00,2.25102,2.25134,2.24997,2.25071,2321200000.0
2005-08-08 21:00:00,2.2508,2.25118,2.2493,2.24956,1715000002.0
2005-08-08 21:15:00,2.2497,2.25019,2.24823,2.25005,1785199998.0
2005-08-08 21:30:00,2.24979,2.25049,2.24915,2.24972,1002199999.0
2005-08-08 21:45:00,2.24931,2.25053,2.24895,2.25001,1027800000.0
2005-08-08 22:00:00,2.25007,2.2503,2.24878,2.24895,809599999.0
2005-08-08 22:15:00,2.24875,2.25013,2.24862,2.24949,977200000.0
2005-08-08 22:30:00,2.24933,2.24997,2.24873,2.24968,800800001.0
2005-08-08 22:45:00,2.24951,2.25041,2.2488,2.25005,736800000.0
2005-08-08 23:00:00,2.2499,2.25104,2.24978,2.25002,555200000.0
2005-08-08 23:15:00,2.25077,2.25112,2.24986,2.25055,538900001.0
2005-08-08 23:30:00,2.25041,2.2507,2.24941,2.24946,570300000.0
2005-08-08 23:45:00,2.24946,2.2503,2.24919,2.24961,508400000.0
2005-08-09 00:00:00,2.24974,2.25125,2.24938,2.25106,600400001.0
2005-08-09 00:15:00,2.25095,2.25218,2.25011,2.2517,590000001.0
2005-08-09 00:30:00,2.25195,2.25238,2.24966,2.25012,635000001.0
2005-08-09 00:45:00,2.25032,2.25155,2.24975,2.25047,599600000.0
2005-08-09 01:00:00,2.24973,2.25066,2.24746,2.24793,524900000.0
2005-08-09 01:15:00,2.24773,2.24837,2.24665,2.24694,608300000.0
2005-08-09 01:30:00,2.24723,2.24841,2.2467,2.2481,611900000.0
2005-08-09 01:45:00,2.24803,2.24857,2.24704,2.24714,512700000.0
2005-08-09 02:00:00,2.24736,2.24839,2.24708,2.24763,510700000.0
2005-08-09 02:15:00,2.24771,2.24817,2.24617,2.24665,581700001.0
2005-08-09 02:30:00,2.24633,2.24769,2.24608,2.24723,576900000.0
2005-08-09 02:45:00,2.24736,2.24817,2.24633,2.24775,625000000.0
2005-08-09 03:00:00,2.24732,2.24833,2.24661,2.2478,540200000.0
2005-08-09 03:15:00,2.24763,2.24844,2.24685,2.24779,575300000.0
2005-08-09 03:30:00,2.24789,2.24889,2.24673,2.24751,593699999.0
2005-08-09 03:45:00,2.24705,2.24845,2.24703,2.24772,592200000.0
2005-08-09 04:00:00,2.24716,2.24856,2.24712,2.2484,576100000.0
2005-08-09 04:15:00,2.24794,2.24968,2.24747,2.24751,612400000.0
2005-08-09 04:30:00,2.24788,2.24822,2.24664,2.24688,587700000.0
2005-08-09 04:45:00,2.2471,2.24806,2.24676,2.24751,519900000.0
2005-08-09 05:00:00,2.24704,2.24862,2.24638,2.24686,524900001.0
2005-08-09 05:15:00,2.24695,2.24789,2.24649,2.24734,526500000.0
2005-08-09 05:30:00,2.24716,2.24886,2.24655,2.24801,478799999.0
2005-08-09 05:45:00,2.24817,2.24852,2.24639,2.24773,509599999.0
2005-08-09 06:00:00,2.24789,2.24828,2.24665,2.24703,523400000.0
2005-08-09 06:15:00,2.24745,2.24778,2.24678,2.24702,561200000.0
2005-08-09 06:30:00,2.24704,2.24766,2.24602,2.24736,646100000.0
2005-08-09 06:45:00,2.24713,2.24816,2.24698,2.24761,646000000.0
2005-08-09 07:00:00,2.24778,2.24891,2.2468,2.24889,551400000.0
2005-08-09 07:15:00,2.2486,2.24913,2.24719,2.24806,629699999.0
2005-08-09 07:30:00,2.2477,2.24858,2.24744,2.24813,498300000.0
2005-08-09 07:45:00,2.24837,2.24928,2.24573,2.24736,620100000.0
2005-08-09 08:00:00,2.24783,2.24798,2.24538,2.24625,547799999.0
2005-08-09 08:15:00,2.2465,2.24722,2.2451,2.24632,627300000.0
2005-08-09 08:30:00,2.24607,2.24687,2.24478,2.24482,625199999.0
2005-08-09 08:45:00,2.24453,2.24611,2.24436,2.24483,554300000.0
2005-08-09 09:00:00,2.2445,2.24612,2.24335,2.24335,566500000.0
2005-08-09 09:15:00,2.24367,2.24482,2.24276,2.24336,501500000.0
2005-08-09 09:30:00,2.24305,2.24451,2.24274,2.24388,606600000.0
2005-08-09 09:45:00,2.24387,2.24455,2.24308,2.24404,487000001.0
2005-08-09 10:00:00,2.24404,2.2448,2.24303,2.24326,516000000.0
2005-08-09 10:15:00,2.24313,2.24375,2.24228,2.24284,597600000.0
2005-08-09 10:30:00,2.24295,2.24543,2.24278,2.244,579700001.0
2005-08-09 10:45:00,2.24358,2.2444,2.24252,2.2444,657599999.0
2005-08-09 11:00:00,2.24403,2.24532,2.24341,2.24411,551199999.0
2005-08-09 11:15:00,2.24381,2.24439,2.24307,2.24419,575200000.0
2005-08-09 11:30:00,2.2441,2.24557,2.24353,2.24486,619000002.0
2005-08-09 11:45:00,2.24522,2.24522,2.24365,2.24371,578900001.0
2005-08-09 12:00:00,2.24409,2.24477,2.24329,2.244,489099999.0
2005-08-09 12:15:00,2.24417,2.24555,2.24373,2.24517,575000001.0
2005-08-09 12:30:00,2.24491,2.24594,2.24423,2.24423,608400000.0
2005-08-09 12:45:00,2.24425,2.24477,2.24263,2.24358,606800001.0
2005-08-09 13:00:00,2.24338,2.24407,2.24286,2.24299,567900001.0
2005-08-09 13:15:00,2.24334,2.24421,2.24303,2.24374,572299999.0
2005-08-09 13:30:00,2.24323,2.24474,2.24323,2.24387,565699999.0
2005-08-09 13:45:00,2.24417,2.24474,2.24339,2.24405,670299999.0
2005-08-09 14:00:00,2.24381,2.24535,2.24363,2.24507,488800000.0
2005-08-09 14:15:00,2.24505,2.24575,2.24401,2.2455,581399998.0
2005-08-09 14:30:00,2.24512,2.2465,2.24459,2.24624,624900000.0
2005-08-09 14:45:00,2.24612,2.24942,2.24555,2.24891,592900000.0
2005-08-09 15:00:00,2.2489,2.25041,2.24854,2.25028,522700001.0
2005-08-09 15:15:00,2.25067,2.25104,2.24974,2.25014,553499999.0
2005-08-09 15:30:00,2.24983,2.25159,2.2498,2.25073,533900000.0
2005-08-09 15:45:00,2.25072,2.25113,2.24992,2.2507,614800000.0
2005-08-09 16:00:00,2.25082,2.25111,2.24946,2.25004,588800000.0
2005-08-09 16:15:00,2.24988,2.25047,2.24893,2.25019,548400000.0
2005-08-09 16:30:00,2.25003,2.25105,2.24985,2.2509,601400000.0
2005-08-09 16:45:00,2.25071,2.25103,2.25005,2.25061,542099999.0
2005-08-09 17:00:00,2.2504,2.25086,2.24816,2.24865,585500000.0
2005-08-09 17:15:00,2.24871,2.24996,2.24808,2.24991,503399999.0
2005-08-09 17:30:00,2.25004,2.25031,2.24907,2.25013,567300001.0
2005-08-09 17:45:00,2.24977,2.25136,2.2495,2.25097,541800002.0
2005-08-09 18:00:00,2.25078,2.2515,2.25017,2.25108,4398399997.0
2005-08-09 18:15:00,2.25092,2.25211,2.25046,2.25113,4162700001.0
2005-08-09 18:30:00,2.25134,2.25203,2.25078,2.25119,2583600000.0
2005-08-09 18:45:00,2.25168,2.25233,2.25087,2.25097,1687200000.0
2005-08-09 19:00:00,2.25094,2.25138,2.25005,2.25045,1560799999.0
2005-08-09 19:15:00,2.2509,2.25124,2.24997,2.25076,1461300000.0
2005-08-09 19:30:00,2.25072,2.25132,2.24968,2.25055,1486099999.0
2005-08-09 19:45:00,2.25022,2.25172,2.25011,2.25115,1153800000.0
2005-08-09 20:00:00,2.25105,2.25138,2.24993,2.25105,976800002.0
2005-08-09 20:15:00,2.2508,2.25146,2.24884,2.24969,2053100000.0
2005-08-09 20:30:00,2.24917,2.25007,2.24657,2.24886,2286000003.0
2005-08-09 20:45:00,2.2495,2.24979,2.24797,2.24865,2341600001.0
2005-08-09 21:00:00,2.24884,2.24929,2.24776,2.24883,1552100001.0
2005-08-09 21:15:00,2.24898,2.24962,2.2476,2.24882,1716700001.0
2005-08-09 21:30:00,2.24877,2.25005,2.24835,2.24961,1079200000.0
2005-08-09 21:45:00,2.24963,2.25086,2.24925,2.25004,990300000.0
2005-08-09 22:00:00,2.25001,2.25083,2.2493,2.25046,758899999.0
2005-08-09 22:15:00,2.24981,2.25081,2.24972,2.24995,966000003.0
2005-08-09 22:30:00,2.25016,2.2518,2.25016,2.25082,875299998.0
2005-08-09 22:45:00,2.25124,2.25124,2.24986,2.25033,768099998.0
2005-08-09 23:00:00,2.25051,2.25132,2.25001,2.25086,546900002.0
2005-08-09 23:15:00,2.25008,2.25121,2.25004,2.25109,517100000.0
2005-08-09 23:30:00,2.25112,2.25124,2.24949,2.25026,579999998.0
2005-08-09 23:45:00,2.2497,2.25045,2.24854,2.25005,635300000.0
2005-08-10 00:00:00,2.24968,2.25043,2.24863,2.24878,554599999.0
2005-08-10 00:15:00,2.24915,2.24942,2.24817,2.24893,619499998.0
2005-08-10 00:30:00,2.24869,2.25005,2.24838,2.24944,538400001.0
2005-08-10 00:45:00,2.2496,2.25062,2.24903,2.24948,554300000.0
2005-08-10 01:00:00,2.24992,2.25104,2.24944,2.25055,512600000.0
2005-08-10 01:15:00,2.25055,2.25108,2.24972,2.25032,556000000.0
2005-08-10 01:30:00,2.25078,2.25236,2.2501,2.25056,541400000.0
2005-08-10 01:45:00,2.25057,2.25208,2.25021,2.25208,554300000.0
2005-08-10 02:00:00,2.25245,2.25289,2.25117,2.25139,581299999.0
2005-08-10 02:15:00,2.25128,2.25259,2.25109,2.2519,581800001.0
2005-08-10 02:30:00,2.25219,2.25361,2.25164,2.25307,568599999.0
2005-08-10 02:45:00,2.25258,2.254,2.25246,2.25335,469900000.0
2005-08-10 03:00:00,2.25324,2.25447,2.25305,2.25389,523800000.0
2005-08-10 03:15:00,2.25372,2.25445,2.25326,2.2541,525200000.0
2005-08-10 03:30:00,2.25432,2.25455,2.25319,2.2537,574600000.0
2005-08-10 03:45:00,2.25346,2.25476,2.25341,2.25357,576000000.0
2005-08-10 04:00:00,2.2546,2.2546,2.25349,2.25412,566300000.0
2005-08-10 04:15:00,2.25442,2.25462,2.25328,2.25407,555400000.0
2005-08-10 04:30:00,2.25393,2.2546,2.2532,2.25363,561900000.0
2005-08-10 04:45:00,2.25389,2.25444,2.25316,2.2539,500000000.0
2005-08-10 05:00:00,2.2543,2.25442,2.25313,2.25381,544800000.0
2005-08-10 05:15:00,2.25437,2.2547,2.25342,2.25462,564200000.0
2005-08-10 05:30:00,2.25424,2.25443,2.25323,2.25369,510300000.0
2005-08-10 05:45:00,2.25389,2.25396,2.25271,2.2536,575699999.0
2005-08-10 06:00:00,2.25322,2.25389,2.25265,2.25332,572999999.0
2005-08-10 06:15:00,2.25311,2.25377,2.2526,2.25286,609900000.0
2005-08-10 06:30:00,2.25335,2.25344,2.252,2.25302,534199999.0
2005-08-10 06:45:00,2.25297,2.25337,2.25191,2.25317,595800000.0
2005-08-10 07:00:00,2.25319,2.25387,2.2525,2.25323,562400001.0
2005-08-10 07:15:00,2.25347,2.25355,2.25093,2.25187,538300000.0
2005-08-10 07:30:00,2.25173,2.2524,2.25067,2.25145,488000000.0
2005-08-10 07:45:00,2.25128,2.25332,2.25086,2.25313,501599999.0
2005-08-10 08:00:00,2.25298,2.25323,2.25171,2.25243,554900000.0
2005-08-10 08:15:00,2.25247,2.25287,2.25164,2.25236,553799998.0
2005-08-10 08:30:00,2.25214,2.25297,2.25083,2.25133,598500000.0
2005-08-10 08:45:00,2.25122,2.25213,2.25056,2.25157,601400002.0
2005-08-10 09:00:00,2.25125,2.25285,2.25019,2.25204,516599998.0
2005-08-10 09:15:00,2.25183,2.25237,2.25031,2.25124,551900000.0
2005-08-10 09:30:00,2.25047,2.25151,2.25,2.25036,528700000.0
2005-08-10 09:45:00,2.25058,2.25098,2.24909,2.24994,602000000.0
2005-08-10 10:00:00,2.25002,2.2507,2.24893,2.24992,513700000.0
2005-08-10 10:15:00,2.24992,2.25107,2.24943,2.24986,611700000.0
2005-08-10 10:30:00,2.24998,2.25084,2.24919,2.24938,541800001.0
2005-08-10 10:45:00,2.24947,2.25058,2.24905,2.24994,597800001.0
2005-08-10 11:00:00,2.24983,2.25036,2.24826,2.249,577400000.0
2005-08-10 11:15:00,2.24871,2.25045,2.24539,2.24581,593699999.0
2005-08-10 11:30:00,2.24577,2.24854,2.24577,2.24806,584900001.0
2005-08-10 11:45:00,2.24793,2.25187,2.2472,2.25182,490600000.0
2005-08-10 12:00:00,2.25184,2.25389,2.25104,2.25384,561700000.0
2005-08-10 12:15:00,2.25392,2.25513,2.2528,2.25336,547399999.0
2005-08-10 12:30:00,2.25308,2.2543,2.25249,2.25424,579399998.0
2005-08-10 12:45:00,2.25423,2.25535,2.25358,2.25534,662400003.0
2005-08-10 13:00:00,2.25507,2.25538,2.25412,2.25426,561200000.0
2005-08-10 13:15:00,2.25439,2.25493,2.25317,2.25386,554900000.0
2005-08-10 13:30:00,2.25405,2.25498,2.25314,2.25389,574800001.0
2005-08-10 13:45:00,2.25397,2.2547,2.2534,2.25429,645500000.0
2005-08-10 14:00:00,2.25363,2.25482,2.25332,2.25482,488500000.0
2005-08-10 14:15:00,2.2545,2.25521,2.25381,2.25424,649900000.0
2005-08-10 14:30:00,2.2539,2.2553,2.25357,2.25448,546600000.0
2005-08-10 14:45:00,2.25498,2.25538,2.25351,2.25536,572999998.0
2005-08-10 15:00:00,2.25532,2.25584,2.25442,2.25532,504300000.0
2005-08-10 15:15:00,2.25558,2.25668,2.25504,2.25638,564099999.0
2005-08-10 15:30:00,2.25637,2.25658,2.25503,2.25597,608500001.0
2005-08-10 15:45:00,2.25587,2.25639,2.25491,2.25536,582000000.0
2005-08-10 16:00:00,2.25525,2.25606,2.25391,2.25547,565200000.0
2005-08-10 16:15:00,2.25512,2.25592,2.25465,2.2557,550500000.0
2005-08-10 16:30:00,2.25584,2.25727,2.25451,2.25692,565900000.0
2005-08-10 16:45:00,2.25689,2.25749,2.25543,2.25742,568000000.0
2005-08-10 17:00:00,2.25723,2.25812,2.25658,2.25786,592699999.0
2005-08-10 17:15:00,2.25776,2.25893,2.25646,2.25853,532999999.0
2005-08-10 17:30:00,2.25875,2.26031,2.25814,2.25947,617399999.0
2005-08-10 17:45:00,2.25964,2.26018,2.25881,2.25928,548100000.0
2005-08-10 18:00:00,2.25912,2.2605,2.25799,2.25812,4287199996.0
2005-08-10 18:15:00,2.25881,2.26026,2.25777,2.25978,4029599998.0
2005-08-10 18:30:00,2.25984,2.26041,2.25856,2.25932,2491500001.0
2005-08-10 18:45:00,2.25931,2.26087,2.25875,2.26017,1623399999.0
2005-08-10 19:00:00,2.26013,2.26089,2.25948,2.2601,1601300000.0
2005-08-10 19:15:00,2.2601,2.26066,2.25928,2.26017,1510300000.0
2005-08-10 19:30:00,2.26025,2.26062,2.25813,2.25893,1464100000.0
2005-08-10 19:45:00,2.25863,2.25957,2.25762,2.25827,1291800000.0
2005-08-10 20:00:00,2.25826,2.25884,2.25746,2.25816,984000000.0
2005-08-10 20:15:00,2.25784,2.25874,2.25717,2.25808,2128299996.0
2005-08-10 20:30:00,2.25804,2.25869,2.2569,2.25801,2205799999.0
2005-08-10 20:45:00,2.25815,2.25886,2.25629,2.25688,2506399999.0
2005-08-10 21:00:00,2.25666,2.25744,2.25574,2.25595,1593499999.0
2005-08-10 21:15:00,2.25624,2.25667,2.25473,2.2557,1824099999.0
2005-08-10 21:30:00,2.25577,2.25628,2.25472,2.25564,1211599999.0
2005-08-10 21:45:00,2.25524,2.25628,2.2546,2.25529,992600000.0
2005-08-10 22:00:00,2.25515,2.25584,2.25378,2.25541,820200000.0
2005-08-10 22:15:00,2.25514,2.25596,2.25455,2.25578,1009100001.0
2005-08-10 22:30:00,2.2557,2.25642,2.25498,2.25572,837500001.0
2005-08-10 22:45:00,2.25561,2.25625,2.25464,2.25579,807200001.0
2005-08-10 23:00:00,2.25548,2.25584,2.25431,2.25563,516300000.0
2005-08-10 23:15:00,2.25528,2.25659,2.25454,2.2559,559400001.0
2005-08-10 23:30:00,2.25595,2.25653,2.25528,2.25596,563200000.0
2005-08-10 23:45:00,2.25553,2.25636,2.25505,2.25567,559300000.0
2005-08-11 00:00:00,2.25569,2.25618,2.25484,2.25568,542800000.0
2005-08-11 00:15:00,2.2553,2.25641,2.25495,2.25591,589100000.0
2005-08-11 00:30:00,2.25587,2.25627,2.25483,2.25542,562300001.0
2005-08-11 00:45:00,2.25548,2.25675,2.2552,2.25558,567900000.0
2005-08-11 01:00:00,2.25588,2.2577,2.25556,2.25662,594600000.0
2005-08-11 01:15:00,2.25685,2.25755,2.25644,2.25708,641000001.0
2005-08-11 01:30:00,2.2571,2.25776,2.25613,2.25688,540200000.0
2005-08-11 01:45:00,2.25708,2.25744,2.25586,2.25721,628899999.0
2005-08-11 02:00:00,2.25718,2.25796,2.25605,2.2566,521500000.0
2005-08-11 02:15:00,2.25694,2.25844,2.25624,2.25624,497300000.0
2005-08-11 02:30:00,2.25646,2.25707,2.25546,2.2566,522200000.0
2005-08-11 02:45:00,2.2566,2.25771,2.25618,2.25661,507800003.0
2005-08-11 03:00:00,2.25638,2.25711,2.256,2.25652,592900001.0
2005-08-11 03:15:00,2.25661,2.25674,2.25405,2.25458,558900002.0
2005-08-11 03:30:00,2.25459,2.25526,2.25384,2.25424,510800000.0
2005-08-11 03:45:00,2.25426,2.25527,2.25393,2.25511,471300000.0
2005-08-11 04:00:00,2.25482,2.25511,2.25388,2.25506,619900000.0
2005-08-11 04:15:00,2.2553,2.25573,2.25425,2.25525,697699999.0
2005-08-11 04:30:00,2.25522,2.25578,2.25432,2.25504,540100000.0
2005-08-11 04:45:00,2.25524,2.25576,2.25444,2.25516,555600001.0
2005-08-11 05:00:00,2.25524,2.25524,2.25402,2.25448,539400001.0
2005-08-11 05:15:00,2.25424,2.25511,2.25339,2.25402,543100000.0
2005-08-11 05:30:00,2.25405,2.25464,2.25291,2.25292,595400000.0
2005-08-11 05:45:00,2.25287,2.25373,2.25179,2.25291,506900001.0
2005-08-11 06:00:00,2.25264,2.2542,2.25256,2.25363,528399999.0
2005-08-11 06:15:00,2.25353,2.25415,2.25314,2.25375,510700000.0
2005-08-11 06:30:00,2.25387,2.25403,2.25255,2.25364,603600000.0
2005-08-11 06:45:00,2.25335,2.25422,2.25271,2.25343,576600000.0
2005-08-11 07:00:00,2.25392,2.25437,2.25262,2.25296,563000000.0
2005-08-11 07:15:00,2.25336,2.25397,2.25268,2.2538,716399999.0
2005-08-11 07:30:00,2.25333,2.25537,2.25316,2.25511,543099999.0
2005-08-11 07:45:00,2.25512,2.25586,2.25389,2.25567,551100000.0
2005-08-11 08:00:00,2.25595,2.25598,2.25316,2.25345,625800001.0
2005-08-11 08:15:00,2.25386,2.25493,2.25327,2.25477,570500000.0
2005-08-11 08:30:00,2.25436,2.25558,2.254,2.25498,641900000.0
2005-08-11 08:45:00,2.25507,2.25573,2.25396,2.25541,542800001.0
2005-08-11 09:00:00,2.25534,2.25587,2.25418,2.25484,528900000.0
2005-08-11 09:15:00,2.25482,2.25572,2.25395,2.25426,576400001.0
2005-08-11 09:30:00,2.25418,2.25496,2.2528,2.25483,581000000.0
2005-08-11 09:45:00,2.2548,2.25539,2.25384,2.25448,538299999.0
2005-08-11 10:00:00,2.25367,2.25672,2.2531,2.25635,593000001.0
2005-08-11 10:15:00,2.2567,2.25867,2.25597,2.25788,570500000.0
2005-08-11 10:30:00,2.2577,2.25839,2.25691,2.2571,606400000.0
2005-08-11 10:45:00,2.25768,2.25858,2.25711,2.25846,517600000.0
2005-08-11 11:00:00,2.25853,2.25864,2.257,2.25726,570600000.0
2005-08-11 11:15:00,2.25702,2.25791,2.25638,2.25747,635299997.0
2005-08-11 11:30:00,2.25759,2.25829,2.25681,2.25745,544000000.0
2005-08-11 11:45:00,2.25735,2.25779,2.25659,2.25681,587799999.0
2005-08-11 12:00:00,2.25711,2.2584,2.25656,2.2584,510400000.0
2005-08-11 12:15:00,2.25803,2.25861,2.25587,2.25617,644199998.0
2005-08-11 12:30:00,2.25604,2.25632,2.25509,2.25562,630999998.0
2005-08-11 12:45:00,2.25555,2.25611,2.2549,2.25561,643599998.0
2005-08-11 13:00:00,2.25583,2.2563,2.2543,2.25482,557399998.0
2005-08-11 13:15:00,2.25492,2.25521,2.25367,2.25402,582500001.0
2005-08-11 13:30:00,2.2545,2.25517,2.25399,2.25511,587600000.0
2005-08-11 13:45:00,2.25522,2.25524,2.25351,2.25373,568799998.0
2005-08-11 14:00:00,2.25399,2.25693,2.25373,2.25693,566799999.0
2005-08-11 14:15:00,2.25722,2.25731,2.25558,2.25603,603599997.0
2005-08-11 14:30:00,2.25643,2.25715,2.25483,2.25563,605300000.0
2005-08-11 14:45:00,2.25547,2.25629,2.2549,2.2557,542600000.0
2005-08-11 15:00:00,2.25577,2.25609,2.25324,2.25367,574200000.0
2005-08-11 15:15:00,2.25384,2.25563,2.25352,2.25468,498400000.0
2005-08-11 15:30:00,2.25475,2.25745,2.25398,2.25649,547800000.0
2005-08-11 15:45:00,2.25625,2.257,2.2548,2.25596,580800001.0
2005-08-11 16:00:00,2.2563,2.25742,2.25567,2.25741,603200000.0
2005-08-11 16:15:00,2.25741,2.25813,2.25561,2.25656,519100000.0
2005-08-11 16:30:00,2.25652,2.25709,2.25542,2.2558,563500000.0
2005-08-11 16:45:00,2.25575,2.25769,2.25529,2.25769,597600001.0
2005-08-11 17:00:00,2.25757,2.25784,2.2565,2.25732,520000000.0
2005-08-11 17:15:00,2.25735,2.25841,2.25651,2.2568,495200000.0
2005-08-11 17:30:00,2.25704,2.25747,2.25431,2.25508,647600000.0
2005-08-11 17:45:00,2.25465,2.25613,2.25402,2.25592,536200001.0
2005-08-11 18:00:00,2.2558,2.25638,2.25456,2.2558,4244800004.0
2005-08-11 18:15:00,2.2562,2.25657,2.25416,2.25593,3977800004.0
2005-08-11 18:30:00,2.25576,2.25659,2.255,2.25578,2626700000.0
2005-08-11 18:45:00,2.25589,2.25721,2.25526,2.2567,1744000001.0
2005-08-11 19:00:00,2.25664,2.25748,2.25599,2.25672,1570900002.0
2005-08-11 19:15:00,2.25674,2.25771,2.25591,2.257,1425600001.0
2005-08-11 19:30:00,2.25711,2.25815,2.25632,2.25679,1435200001.0
2005-08-11 19:45:00,2.25686,2.25738,2.25593,2.25681,1155999999.0
2005-08-11 20:00:00,2.25704,2.25802,2.25632,2.25757,1005500001.0
2005-08-11 20:15:00,2.25748,2.25818,2.25677,2.25717,1968500000.0
2005-08-11 20:30:00,2.25714,2.2583,2.25596,2.25775,2263899999.0
2005-08-11 20:45:00,2.25804,2.25876,2.25688,2.25847,2397400000.0
2005-08-11 21:00:00,2.25858,2.25946,2.25786,2.25908,1528900004.0
2005-08-11 21:15:00,2.25894,2.25919,2.25791,2.25864,1857100003.0
2005-08-11 21:30:00,2.25883,2.25916,2.25643,2.25698,1067800001.0
2005-08-11 21:45:00,2.25703,2.2576,2.2549,2.25529,1057900001.0
2005-08-11 22:00:00,2.25539,2.25594,2.25451,2.25457,722400000.0
2005-08-11 22:15:00,2.25494,2.25574,2.25391,2.25451,968500001.0
2005-08-11 22:30:00,2.25442,2.25526,2.25371,2.25387,847900000.0
2005-08-11 22:45:00,2.25406,2.25531,2.25349,2.25511,748600000.0
2005-08-11 23:00:00,2.25501,2.25707,2.25459,2.25575,580700000.0
2005-08-11 23:15:00,2.25603,2.25755,2.25603,2.25705,572299998.0
2005-08-11 23:30:00,2.25725,2.25728,2.25601,2.25639,565900000.0
2005-08-11 23:45:00,2.2564,2.25706,2.25515,2.25608,588500000.0
2005-08-12 00:00:00,2.25565,2.25788,2.25548,2.25692,581099998.0
2005-08-12 00:15:00,2.25698,2.25747,2.25627,2.25697,598000000.0
2005-08-12 00:30:00,2.25712,2.25715,2.25569,2.25623,573800000.0
2005-08-12 00:45:00,2.25638,2.25699,2.25554,2.25648,585400000.0
2005-08-12 01:00:00,2.2568,2.2569,2.25501,2.25543,577100000.0
2005-08-12 01:15:00,2.25521,2.25598,2.25503,2.25552,529700000.0
2005-08-12 01:30:00,2.25533,2.25665,2.25479,2.2562,522100000.0
2005-08-12 01:45:00,2.25633,2.2569,2.25538,2.25547,528700000.0
2005-08-12 02:00:00,2.25604,2.25662,2.25518,2.25584,507500000.0
2005-08-12 02:15:00,2.25563,2.25598,2.25388,2.25472,537899999.0
2005-08-12 02:30:00,2.25491,2.25582,2.25441,2.25508,548700000.0
2005-08-12 02:45:00,2.25512,2.25597,2.25469,2.25596,551599999.0
2005-08-12 03:00:00,2.25558,2.25651,2.25505,2.25578,579599999.0
2005-08-12 03:15:00,2.2557,2.256,2.25414,2.2545,555100001.0
2005-08-12 03:30:00,2.25459,2.25481,2.25371,2.25419,594500000.0
2005-08-12 03:45:00,2.25424,2.25462,2.25285,2.25412,572300001.0
2005-08-12 04:00:00,2.25438,2.25492,2.25351,2.2543,569599999.0
2005-08-12 04:15:00,2.25409,2.25482,2.25318,2.25428,544000000.0
2005-08-12 04:30:00,2.25427,2.25439,2.25316,2.25387,602800000.0
2005-08-12 04:45:00,2.25354,2.25449,2.25299,2.2539,529000000.0
2005-08-12 05:00:00,2.25416,2.25454,2.25266,2.25296,597500000.0
2005-08-12 05:15:00,2.25325,2.25396,2.25266,2.25337,563700000.0
2005-08-12 05:30:00,2.25325,2.25465,2.25302,2.25459,501000000.0
2005-08-12 05:45:00,2.25463,2.25474,2.25326,2.25387,502800000.0
2005-08-12 06:00:00,2.2538,2.2551,2.25362,2.25441,586999999.0
2005-08-12 06:15:00,2.2544,2.25499,2.25385,2.2545,497800000.0
2005-08-12 06:30:00,2.25453,2.25509,2.25397,2.25459,601599999.0
2005-08-12 06:45:00,2.25443,2.25568,2.25332,2.25344,578800000.0
2005-08-12 07:00:00,2.25415,2.25491,2.2534,2.25479,535100000.0
2005-08-12 07:15:00,2.25499,2.25532,2.25438,2.25497,541500000.0
2005-08-12 07:30:00,2.25488,2.25555,2.25435,2.25486,640200000.0
2005-08-12 07:45:00,2.25495,2.25567,2.25432,2.25527,569900000.0
2005-08-12 08:00:00,2.2554,2.25617,2.25458,2.25588,591900001.0
2005-08-12 08:15:00,2.25634,2.2568,2.25568,2.25656,584399999.0
2005-08-12 08:30:00,2.2563,2.2574,2.25597,2.25735,617600001.0
2005-08-12 08:45:00,2.25737,2.25742,2.25624,2.25715,556800001.0
2005-08-12 09:00:00,2.25697,2.25766,2.25569,2.25612,600100000.0
2005-08-12 09:15:00,2.25602,2.25658,2.25511,2.25655,616800000.0
2005-08-12 09:30:00,2.25639,2.25762,2.25599,2.25736,600399999.0
2005-08-12 09:45:00,2.25734,2.25898,2.25707,2.2588,566100000.0
2005-08-12 10:00:00,2.25837,2.25945,2.25754,2.25773,559800000.0
2005-08-12 10:15:00,2.2579,2.26019,2.25751,2.25975,598700000.0
2005-08-12 10:30:00,2.25977,2.26027,2.2591,2.25956,549600000.0
2005-08-12 10:45:00,2.26005,2.26395,2.25962,2.26347,639800001.0
2005-08-12 11:00:00,2.26345,2.26416,2.2625,2.26345,603699998.0
2005-08-12 11:15:00,2.26318,2.26406,2.26167,2.26205,580800000.0
2005-08-12 11:30:00,2.26204,2.2624,2.26033,2.26121,528100000.0
2005-08-12 11:45:00,2.261,2.26183,2.26035,2.2607,522700000.0
2005-08-12 12:00:00,2.2607,2.26097,2.25949,2.26054,568300001.0
2005-08-12 12:15:00,2.26056,2.26091,2.25949,2.25972,511000000.0
2005-08-12 12:30:00,2.26006,2.26119,2.25969,2.26076,677000001.0
2005-08-12 12:45:00,2.26137,2.26198,2.26048,2.26141,484500000.0
2005-08-12 13:00:00,2.26148,2.26148,2.25918,2.25997,519000000.0
2005-08-12 13:15:00,2.25983,2.2604,2.2592,2.26024,615299999.0
2005-08-12 13:30:00,2.2602,2.26098,2.25941,2.26076,619799999.0
2005-08-12 13:45:00,2.26096,2.26227,2.26047,2.26162,615300001.0
2005-08-12 14:00:00,2.26172,2.26213,2.26101,2.26127,545899999.0
2005-08-12 14:15:00,2.26142,2.26236,2.26045,2.26045,610700000.0
2005-08-12 14:30:00,2.2604,2.26282,2.26016,2.26181,552600000.0
2005-08-12 14:45:00,2.26227,2.26589,2.26177,2.26514,551500000.0
2005-08-12 15:00:00,2.26495,2.26633,2.26427,2.26556,565600000.0
2005-08-12 15:15:00,2.26555,2.2657,2.26371,2.26403,472500000.0
2005-08-12 15:30:00,2.26432,2.26739,2.2641,2.26444,581100001.0
2005-08-12 15:45:00,2.26431,2.26613,2.26397,2.26484,543099999.0
2005-08-12 16:00:00,2.26474,2.26547,2.26353,2.26398,614000000.0
2005-08-12 16:15:00,2.26408,2.26541,2.26294,2.26541,592000000.0
2005-08-12 16:30:00,2.26572,2.26627,2.26533,2.26554,523800000.0
2005-08-12 16:45:00,2.26559,2.26601,2.26268,2.26382,581100002.0
2005-08-12 17:00:00,2.26438,2.26446,2.26185,2.26346,543400000.0
2005-08-12 17:15:00,2.26367,2.26533,2.26331,2.26464,605999998.0
2005-08-12 17:30:00,2.26482,2.26554,2.26434,2.26501,657999999.0
2005-08-12 17:45:00,2.26508,2.26672,2.26491,2.26647,577500000.0
2005-08-12 18:00:00,2.26686,2.26708,2.26518,2.26588,4323099998.0
2005-08-12 18:15:00,2.2659,2.26804,2.26533,2.26711,3967600000.0
2005-08-12 18:30:00,2.26775,2.26858,2.26639,2.26692,2515700001.0
2005-08-12 18:45:00,2.26673,2.26804,2.26588,2.26669,1520800000.0
2005-08-12 19:00:00,2.26646,2.26719,2.26577,2.26653,1675299999.0
2005-08-12 19:15:00,2.26643,2.26659,2.26477,2.26514,1508400002.0
2005-08-12 19:30:00,2.26532,2.26623,2.26441,2.2656,1370300000.0
2005-08-12 19:45:00,2.2654,2.26591,2.26409,2.26496,1198000001.0
2005-08-12 20:00:00,2.26469,2.26659,2.26311,2.26408,1004600002.0
2005-08-12 20:15:00,2.26418,2.26486,2.2629,2.26371,2082000000.0
2005-08-12 20:30:00,2.26343,2.26582,2.26271,2.26514,2137000002.0
2005-08-12 20:45:00,2.26533,2.26551,2.26248,2.26248,2320600000.0
2005-08-12 21:00:00,2.26263,2.26399,2.26113,2.26167,1641299998.0
2005-08-12 21:15:00,2.26245,2.26397,2.26142,2.26375,1794600000.0
2005-08-12 21:30:00,2.26359,2.26396,2.26227,2.26289,1099599999.0
2005-08-12 21:45:00,2.26273,2.26396,2.26197,2.26335,1072100000.0
2005-08-12 22:00:00,2.26301,2.26392,2.26237,2.26379,812800002.0
2005-08-12 22:15:00,2.26357,2.264,2.2627,2.26379,927099999.0
2005-08-12 22:30:00,2.26382,2.26394,2.26234,2.2628,826099999.0
2005-08-12 22:45:00,2.26265,2.26427,2.26232,2.26362,714799999.0
2005-08-14 23:00:00,2.26226,2.2624,2.26043,2.26155,677699999.0
2005-08-14 23:15:00,2.26138,2.26288,2.26065,2.26146,746999999.0
2005-08-14 23:30:00,2.26138,2.26184,2.26052,2.2617,753199999.0
2005-08-14 23:45:00,2.26185,2.26245,2.26087,2.26174,797400000.0
2005-08-15 00:00:00,2.26183,2.26221,2.26096,2.26134,800800000.0
2005-08-15 00:15:00,2.2616,2.26219,2.2604,2.26059,706100000.0
2005-08-15 00:30:00,2.26069,2.26117,2.2595,2.26039,745500000.0
2005-08-15 00:45:00,2.26047,2.26126,2.25957,2.26115,654500000.0
2005-08-15 01:00:00,2.26086,2.2637,2.26043,2.26069,702300000.0
2005-08-15 01:15:00,2.26075,2.26139,2.26027,2.26081,667099999.0
2005-08-15 01:30:00,2.26094,2.26185,2.26039,2.26077,735500000.0
2005-08-15 01:45:00,2.26069,2.26194,2.26065,2.26152,707900000.0
2005-08-15 02:00:00,2.26195,2.26357,2.26138,2.26327,619700000.0
2005-08-15 02:15:00,2.26311,2.2637,2.262,2.26314,543600000.0
2005-08-15 02:30:00,2.26303,2.26454,2.26291,2.26378,586700001.0
2005-08-15 02:45:00,2.26409,2.26495,2.26341,2.26495,553400000.0
2005-08-15 03:00:00,2.26506,2.26548,2.26409,2.26473,553400000.0
2005-08-15 03:15:00,2.26411,2.26476,2.26351,2.26373,550500000.0
2005-08-15 03:30:00,2.26381,2.26498,2.26334,2.26358,600999999.0
2005-08-15 03:45:00,2.26402,2.2653,2.26347,2.26446,515900000.0
2005-08-15 04:00:00,2.26463,2.26576,2.26382,2.26434,701400002.0
2005-08-15 04:15:00,2.26391,2.26491,2.26365,2.26444,517000000.0
2005-08-15 04:30:00,2.26426,2.2658,2.26416,2.26556,624600000.0
2005-08-15 04:45:00,2.26537,2.26594,2.26462,2.2658,533400000.0
2005-08-15 05:00:00,2.26535,2.26635,2.26432,2.26455,528900000.0
2005-08-15 05:15:00,2.2649,2.26596,2.26456,2.26502,503200000.0
2005-08-15 05:30:00,2.265,2.26545,2.26412,2.26448,656100000.0
2005-08-15 05:45:00,2.26475,2.26546,2.26394,2.26396,495800001.0
2005-08-15 06:00:00,2.2645,2.26637,2.26406,2.2656,513200001.0
2005-08-15 06:15:00,2.26606,2.26661,2.26517,2.26585,596100000.0
2005-08-15 06:30:00,2.2659,2.26644,2.26521,2.26588,578100000.0
2005-08-15 06:45:00,2.26591,2.26674,2.26542,2.26542,556600000.0
2005-08-15 07:00:00,2.26589,2.26726,2.26516,2.26626,627300001.0
2005-08-15 07:15:00,2.26694,2.26694,2.2657,2.26639,573699999.0
2005-08-15 07:30:00,2.26757,2.26806,2.26555,2.2672,577400000.0
2005-08-15 07:45:00,2.26738,2.27076,2.26698,2.27044,533200000.0
2005-08-15 08:00:00,2.27017,2.27058,2.26878,2.26885,571900002.0
2005-08-15 08:15:00,2.26962,2.26988,2.26746,2.26776,567899999.0
2005-08-15 08:30:00,2.26807,2.26917,2.26729,2.26893,584400001.0
2005-08-15 08:45:00,2.26838,2.26929,2.26716,2.26815,593600001.0
2005-08-15 09:00:00,2.26708,2.26855,2.2657,2.26615,575600000.0
2005-08-15 09:15:00,2.26675,2.26857,2.26617,2.26732,535200000.0
2005-08-15 09:30:00,2.26732,2.26899,2.26669,2.26812,599299999.0
2005-08-15 09:45:00,2.26775,2.26967,2.26769,2.26948,526000000.0
2005-08-15 10:00:00,2.2696,2.27028,2.26799,2.26879,534699999.0
2005-08-15 10:15:00,2.26936,2.27015,2.26862,2.26966,524700000.0
2005-08-15 10:30:00,2.26957,2.27035,2.26876,2.26876,645099999.0
2005-08-15 10:45:00,2.26888,2.26962,2.26761,2.26763,609400000.0
2005-08-15 11:00:00,2.26833,2.26843,2.26505,2.26742,563000000.0
2005-08-15 11:15:00,2.26755,2.2685,2.26609,2.26693,578000000.0
2005-08-15 11:30:00,2.26735,2.26765,2.26614,2.26669,542700000.0
2005-08-15 11:45:00,2.26651,2.26812,2.26595,2.26763,523700000.0
2005-08-15 12:00:00,2.26726,2.26818,2.26595,2.2675,525500001.0
2005-08-15 12:15:00,2.26784,2.26806,2.26663,2.26746,646399999.0
2005-08-15 12:30:00,2.26758,2.26903,2.26582,2.26842,589199999.0
2005-08-15 12:45:00,2.26857,2.27006,2.26744,2.26856,563700000.0
2005-08-15 13:00:00,2.26829,2.26868,2.26527,2.26759,536399999.0
2005-08-15 13:15:00,2.2678,2.26827,2.26676,2.26781,588900000.0
2005-08-15 13:30:00,2.26786,2.26922,2.26706,2.26922,599100000.0
2005-08-15 13:45:00,2.26937,2.27008,2.26849,2.26859,566900000.0
2005-08-15 14:00:00,2.26885,2.26934,2.26752,2.26893,593300000.0
2005-08-15 14:15:00,2.2688,2.26947,2.26791,2.26853,615100000.0
2005-08-15 14:30:00,2.26865,2.26944,2.26797,2.26944,559500001.0
2005-08-15 14:45:00,2.26937,2.26988,2.26883,2.26963,526600000.0
2005-08-15 15:00:00,2.2698,2.27152,2.26917,2.27152,529700000.0
2005-08-15 15:15:00,2.27177,2.27182,2.26951,2.27056,598499999.0
2005-08-15 15:30:00,2.27047,2.27087,2.26962,2.26989,627199997.0
2005-08-15 15:45:00,2.27021,2.27064,2.26755,2.26879,578200000.0
2005-08-15 16:00:00,2.26855,2.26949,2.26775,2.26822,614100000.0
2005-08-15 16:15:00,2.26827,2.26887,2.26726,2.2682,480700000.0
2005-08-15 16:30:00,2.26839,2.26938,2.26771,2.26835,592900000.0
2005-08-15 16:45:00,2.26859,2.26927,2.26757,2.2681,578100000.0
2005-08-15 17:00:00,2.26823,2.26882,2.2674,2.2685,538100000.0
2005-08-15 17:15:00,2.26795,2.26917,2.2676,2.26868,525900001.0
2005-08-15 17:30:00,2.26842,2.27032,2.26794,2.26919,544499999.0
2005-08-15 17:45:00,2.26938,2.27054,2.2689,2.2699,568399999.0
2005-08-15 18:00:00,2.27018,2.2711,2.26915,2.27009,4252200001.0
2005-08-15 18:15:00,2.27027,2.2711,2.26937,2.26992,4087200005.0
2005-08-15 18:30:00,2.27,2.27054,2.2692,2.26993,2569299999.0
2005-08-15 18:45:00,2.27014,2.27103,2.26935,2.27068,1675800000.0
2005-08-15 19:00:00,2.27038,2.27126,2.26968,2.27058,1534799998.0
2005-08-15 19:15:00,2.27047,2.2712,2.2698,2.27055,1537900001.0
2005-08-15 19:30:00,2.27047,2.27211,2.27043,2.2716,1439500001.0
2005-08-15 19:45:00,2.27174,2.273,2.27106,2.27238,1110900000.0
2005-08-15 20:00:00,2.27151,2.27286,2.27126,2.27193,1052200000.0
2005-08-15 20:15:00,2.27195,2.27257,2.27095,2.27177,2040699998.0
2005-08-15 20:30:00,2.27185,2.27255,2.27115,2.27177,2311099998.0
2005-08-15 20:45:00,2.27194,2.27351,2.27144,2.2731,2341300001.0
2005-08-15 21:00:00,2.27294,2.27341,2.27179,2.27238,1543799999.0
2005-08-15 21:15:00,2.27247,2.27313,2.27143,2.27269,1679300001.0
2005-08-15 21:30:00,2.27265,2.27305,2.27168,2.27203,1102400000.0
2005-08-15 21:45:00,2.27201,2.273,2.27157,2.27266,1093300002.0
2005-08-15 22:00:00,2.2724,2.27279,2.27154,2.27249,726099998.0
2005-08-15 22:15:00,2.2724,2.27317,2.27175,2.27233,922700002.0
2005-08-15 22:30:00,2.27221,2.27285,2.27135,2.27232,869600000.0
2005-08-15 22:45:00,2.27216,2.27288,2.2712,2.27246,755100001.0
2005-08-15 23:00:00,2.27278,2.27329,2.27192,2.27218,527900000.0
2005-08-15 23:15:00,2.27254,2.27326,2.27179,2.27189,518800000.0
2005-08-15 23:30:00,2.27245,2.27303,2.27109,2.27195,623400000.0
2005-08-15 23:45:00,2.27216,2.2726,2.27147,2.27226,580699999.0
2005-08-16 00:00:00,2.2719,2.27257,2.27117,2.27241,529899999.0
2005-08-16 00:15:00,2.27172,2.2722,2.27047,2.2715,598899999.0
2005-08-16 00:30:00,2.2716,2.27177,2.27034,2.27083,618600000.0
2005-08-16 00:45:00,2.2707,2.2713,2.26924,2.26967,500200000.0
2005-08-16 01:00:00,2.26979,2.26996,2.26863,2.26957,541099999.0
2005-08-16 01:15:00,2.26903,2.27146,2.26903,2.27071,668600000.0
2005-08-16 01:30:00,2.27071,2.27192,2.27009,2.27092,572400000.0
2005-08-16 01:45:00,2.27085,2.27175,2.26998,2.27118,591799999.0
2005-08-16 02:00:00,2.27072,2.27237,2.27013,2.27199,596100000.0
2005-08-16 02:15:00,2.27199,2.27321,2.27159,2.27269,519499999.0
2005-08-16 02:30:00,2.2726,2.27318,2.27192,2.27231,609700000.0
2005-08-16 02:45:00,2.27267,2.27311,2.2713,2.27229,591500001.0
2005-08-16 03:00:00,2.27218,2.27288,2.27075,2.2717,544400000.0
2005-08-16 03:15:00,2.27157,2.27192,2.27043,2.27159,514900000.0
2005-08-16 03:30:00,2.27157,2.27175,2.27048,2.27138,542600001.0
2005-08-16 03:45:00,2.27165,2.27269,2.27082,2.27196,507900000.0
2005-08-16 04:00:00,2.27192,2.27341,2.2715,2.27341,529300001.0
2005-08-16 04:15:00,2.27316,2.27342,2.27252,2.2728,547700001.0
2005-08-16 04:30:00,2.27241,2.27317,2.27167,2.27273,608800001.0
2005-08-16 04:45:00,2.27261,2.27286,2.27145,2.27228,572200000.0
2005-08-16 05:00:00,2.27213,2.27316,2.27129,2.27259,494700000.0
2005-08-16 05:15:00,2.2725,2.27291,2.27173,2.27269,544600000.0
2005-08-16 05:30:00,2.27252,2.27311,2.27143,2.27247,653899998.0
2005-08-16 05:45:00,2.27251,2.27315,2.27174,2.27226,495500000.0
2005-08-16 06:00:00,2.27204,2.27249,2.27144,2.27185,538900000.0
2005-08-16 06:15:00,2.27174,2.27258,2.27135,2.27186,578200000.0
2005-08-16 06:30:00,2.27168,2.27252,2.2713,2.27201,603100000.0
2005-08-16 06:45:00,2.27183,2.27267,2.27146,2.27252,594899999.0
2005-08-16 07:00:00,2.27243,2.27321,2.27183,2.27274,608400000.0
2005-08-16 07:15:00,2.27272,2.27321,2.27184,2.27242,585700000.0
2005-08-16 07:30:00,2.27222,2.27258,2.27123,2.27145,548799998.0
2005-08-16 07:45:00,2.27172,2.27309,2.27119,2.27273,562700000.0
2005-08-16 08:00:00,2.27275,2.27275,2.27058,2.27233,514900000.0
2005-08-16 08:15:00,2.2723,2.27276,2.27088,2.27165,660300000.0
2005-08-16 08:30:00,2.27126,2.27257,2.27091,2.272,644700001.0
2005-08-16 08:45:00,2.27199,2.27367,2.27199,2.27302,580700001.0
2005-08-16 09:00:00,2.27298,2.27451,2.2724,2.27376,542100000.0
2005-08-16 09:15:00,2.27335,2.27482,2.27292,2.27408,575200000.0
2005-08-16 09:30:00,2.27417,2.27491,2.27301,2.27401,508300000.0
2005-08-16 09:45:00,2.2738,2.27542,2.27284,2.27494,529800000.0
2005-08-16 10:00:00,2.27527,2.27596,2.27345,2.27506,570000000.0
2005-08-16 10:15:00,2.275,2.27651,2.27456,2.27584,572100000.0
2005-08-16 10:30:00,2.2755,2.27928,2.2755,2.27762,586500000.0
2005-08-16 10:45:00,2.27768,2.27818,2.27627,2.27717,590900001.0
2005-08-16 11:00:00,2.27737,2.27771,2.27564,2.27595,542000000.0
2005-08-16 11:15:00,2.27614,2.27818,2.27579,2.27722,633700000.0
2005-08-16 11:30:00,2.27734,2.27775,2.27607,2.27734,631899999.0
2005-08-16 11:45:00,2.27762,2.27762,2.27556,2.27642,520000000.0
2005-08-16 12:00:00,2.27633,2.27774,2.27604,2.27711,559000000.0
2005-08-16 12:15:00,2.27704,2.27802,2.27621,2.27768,557800000.0
2005-08-16 12:30:00,2.27749,2.27755,2.2757,2.27618,681000000.0
2005-08-16 12:45:00,2.27618,2.2778,2.27584,2.27739,583499999.0
2005-08-16 13:00:00,2.27713,2.27752,2.27543,2.27605,605400000.0
2005-08-16 13:15:00,2.27617,2.27694,2.27511,2.27511,599500000.0
2005-08-16 13:30:00,2.27568,2.27616,2.2749,2.27548,587000000.0
2005-08-16 13:45:00,2.2758,2.27712,2.27529,2.27628,533700000.0
2005-08-16 14:00:00,2.27665,2.27696,2.27553,2.2762,570699999.0
2005-08-16 14:15:00,2.27626,2.27813,2.27576,2.27695,638600000.0
2005-08-16 14:30:00,2.27693,2.27819,2.27591,2.27812,603700001.0
2005-08-16 14:45:00,2.27837,2.27864,2.27617,2.27689,629999998.0
2005-08-16 15:00:00,2.27655,2.27712,2.27538,2.27616,572100000.0
2005-08-16 15:15:00,2.27595,2.27762,2.27535,2.27732,554100000.0
2005-08-16 15:30:00,2.27665,2.27772,2.27585,2.27743,536700000.0
2005-08-16 15:45:00,2.27792,2.27809,2.27637,2.27659,579500000.0
2005-08-16 16:00:00,2.2772,2.27785,2.27556,2.27613,563300001.0
2005-08-16 16:15:00,2.2766,2.27732,2.27586,2.27681,583499999.0
2005-08-16 16:30:00,2.27705,2.27764,2.27586,2.27702,556599999.0
2005-08-16 16:45:00,2.27665,2.27785,2.27619,2.27776,562000001.0
2005-08-16 17:00:00,2.27752,2.27814,2.27578,2.27693,536200000.0
2005-08-16 17:15:00,2.27673,2.27733,2.27608,2.27642,527600001.0
2005-08-16 17:30:00,2.27653,2.27694,2.27534,2.27604,606100000.0
2005-08-16 17:45:00,2.27586,2.27623,2.27419,2.27479,565300001.0
2005-08-16 18:00:00,2.2746,2.27586,2.27438,2.27486,4399800002.0
2005-08-16 18:15:00,2.27477,2.27571,2.2732,2.27426,3808600004.0
2005-08-16 18:30:00,2.27437,2.2751,2.27321,2.27403,2530099998.0
2005-08-16 18:45:00,2.27384,2.27446,2.27137,2.27206,1625700001.0
2005-08-16 19:00:00,2.27163,2.27248,2.27112,2.27221,1692200003.0
2005-08-16 19:15:00,2.27182,2.27259,2.27002,2.27041,1482100001.0
2005-08-16 19:30:00,2.27047,2.27135,2.26994,2.2712,1397499999.0
2005-08-16 19:45:00,2.27082,2.27114,2.26905,2.26927,1097100001.0
2005-08-16 20:00:00,2.26939,2.27053,2.26865,2.27004,1036800001.0
2005-08-16 20:15:00,2.27,2.27036,2.26863,2.26971,2003000001.0
2005-08-16 20:30:00,2.26947,2.27036,2.26883,2.27011,2206200003.0
2005-08-16 20:45:00,2.27018,2.27111,2.26932,2.27003,2308700001.0
2005-08-16 21:00:00,2.27015,2.27067,2.26916,2.27,1592200002.0
2005-08-16 21:15:00,2.27012,2.2702,2.26879,2.26942,1691000000.0
2005-08-16 21:30:00,2.26955,2.26983,2.2684,2.2691,1052100000.0
2005-08-16 21:45:00,2.26937,2.27003,2.26855,2.2693,1047799999.0
2005-08-16 22:00:00,2.26935,2.27008,2.26844,2.27008,785499999.0
2005-08-16 22:15:00,2.26949,2.27097,2.26903,2.27025,1006199998.0
2005-08-16 22:30:00,2.27021,2.27155,2.26978,2.2707,835499999.0
2005-08-16 22:45:00,2.2707,2.27139,2.26996,2.27088,797300002.0
2005-08-16 23:00:00,2.27092,2.27125,2.27007,2.27053,504700001.0
2005-08-16 23:15:00,2.2706,2.27203,2.27029,2.27153,595200000.0
2005-08-16 23:30:00,2.27126,2.27302,2.2708,2.27195,583900000.0
2005-08-16 23:45:00,2.27231,2.27302,2.27076,2.27211,519799999.0
2005-08-17 00:00:00,2.27194,2.27275,2.27113,2.27165,532900000.0
2005-08-17 00:15:00,2.2717,2.27294,2.27137,2.27213,594600001.0
2005-08-17 00:30:00,2.27219,2.27339,2.27152,2.27281,530500000.0
2005-08-17 00:45:00,2.27263,2.27378,2.2721,2.27318,574499998.0
2005-08-17 01:00:00,2.27319,2.27401,2.27254,2.27287,539300000.0
2005-08-17 01:15:00,2.27305,2.27472,2.27186,2.27367,620500000.0
2005-08-17 01:30:00,2.27355,2.27397,2.27187,2.27258,554199999.0
2005-08-17 01:45:00,2.2726,2.2735,2.27175,2.27245,587200000.0
2005-08-17 02:00:00,2.27271,2.27321,2.27141,2.2726,557200001.0
2005-08-17 02:15:00,2.27267,2.27333,2.2718,2.27253,601100000.0
2005-08-17 02:30:00,2.27231,2.27358,2.27187,2.27305,567700001.0
2005-08-17 02:45:00,2.2732,2.27377,2.27225,2.27301,513300000.0
2005-08-17 03:00:00,2.27321,2.27497,2.27269,2.27424,524400000.0
2005-08-17 03:15:00,2.27489,2.27527,2.27363,2.27445,558400000.0
2005-08-17 03:30:00,2.27467,2.27478,2.27371,2.2742,550100000.0
2005-08-17 03:45:00,2.27428,2.27459,2.27345,2.27437,557300000.0
2005-08-17 04:00:00,2.27408,2.27487,2.27327,2.2735,558699999.0
2005-08-17 04:15:00,2.27352,2.27477,2.27334,2.27451,591799999.0
2005-08-17 04:30:00,2.2744,2.27541,2.27405,2.27497,594400000.0
2005-08-17 04:45:00,2.27507,2.27549,2.274,2.27492,580700000.0
2005-08-17 05:00:00,2.27515,2.27524,2.27375,2.27507,579300000.0
2005-08-17 05:15:00,2.27497,2.2756,2.27407,2.27502,527300000.0
2005-08-17 05:30:00,2.27465,2.27566,2.27409,2.2748,605500000.0
2005-08-17 05:45:00,2.2746,2.27576,2.27435,2.27509,531300000.0
2005-08-17 06:00:00,2.27476,2.27687,2.2743,2.27599,557799999.0
2005-08-17 06:15:00,2.27629,2.27656,2.27513,2.27569,476300000.0
2005-08-17 06:30:00,2.27612,2.27695,2.27544,2.27611,602100000.0
2005-08-17 06:45:00,2.27601,2.27671,2.27536,2.27642,558200000.0
2005-08-17 07:00:00,2.27629,2.27664,2.27211,2.2726,515100000.0
2005-08-17 07:15:00,2.27268,2.27303,2.27102,2.27167,569200000.0
2005-08-17 07:30:00,2.27133,2.27279,2.27079,2.27206,499100000.0
2005-08-17 07:45:00,2.27202,2.27268,2.27158,2.27209,568100001.0
2005-08-17 08:00:00,2.2726,2.27337,2.27067,2.27121,513400000.0
2005-08-17 08:15:00,2.27142,2.27227,2.26943,2.27093,532000000.0
2005-08-17 08:30:00,2.27112,2.27284,2.27085,2.27154,563700000.0
2005-08-17 08:45:00,2.27121,2.27211,2.2708,2.2719,607799999.0
2005-08-17 09:00:00,2.27147,2.27417,2.27103,2.2738,536100000.0
2005-08-17 09:15:00,2.27399,2.27515,2.27339,2.27461,481500000.0
2005-08-17 09:30:00,2.27537,2.27645,2.27446,2.27545,715500000.0
2005-08-17 09:45:00,2.27537,2.27646,2.27501,2.27557,524900001.0
2005-08-17 10:00:00,2.27547,2.27715,2.27465,2.27632,592500002.0
2005-08-17 10:15:00,2.2766,2.27707,2.27548,2.2768,542500000.0
2005-08-17 10:30:00,2.2774,2.28006,2.27727,2.27829,556100000.0
2005-08-17 10:45:00,2.27845,2.27928,2.2769,2.27733,613899998.0
2005-08-17 11:00:00,2.27723,2.27857,2.27669,2.27767,588700001.0
2005-08-17 11:15:00,2.27757,2.2788,2.27694,2.2781,581800000.0
2005-08-17 11:30:00,2.27816,2.27835,2.27673,2.27813,609000000.0
2005-08-17 11:45:00,2.27811,2.27903,2.27785,2.27813,548700000.0
2005-08-17 12:00:00,2.27859,2.27899,2.27762,2.27843,534300000.0
2005-08-17 12:15:00,2.27862,2.27897,2.2777,2.27834,592000000.0
2005-08-17 12:30:00,2.2785,2.27904,2.27756,2.2784,611100000.0
2005-08-17 12:45:00,2.27861,2.27927,2.27785,2.27915,558800000.0
2005-08-17 13:00:00,2.2788,2.27882,2.27728,2.27825,540500000.0
2005-08-17 13:15:00,2.27813,2.27877,2.2765,2.277,474600000.0
2005-08-17 13:30:00,2.2772,2.27836,2.27674,2.27767,576200000.0
2005-08-17 13:45:00,2.27777,2.27847,2.27681,2.27799,533800001.0
2005-08-17 14:00:00,2.27803,2.2796,2.27777,2.27953,593799999.0
2005-08-17 14:15:00,2.27918,2.27998,2.27815,2.27912,644200002.0
2005-08-17 14:30:00,2.2795,2.27975,2.27796,2.27828,625600000.0
2005-08-17 14:45:00,2.27859,2.27883,2.27716,2.27816,535700000.0
2005-08-17 15:00:00,2.2785,2.27856,2.27577,2.2763,568700000.0
2005-08-17 15:15:00,2.2761,2.27712,2.2753,2.27642,576600001.0
2005-08-17 15:30:00,2.27602,2.27752,2.27602,2.27732,539200000.0
2005-08-17 15:45:00,2.27691,2.27875,2.27666,2.27865,571000000.0
2005-08-17 16:00:00,2.27857,2.2795,2.27775,2.2786,602900000.0
2005-08-17 16:15:00,2.27863,2.27962,2.27831,2.27911,463900001.0
2005-08-17 16:30:00,2.27828,2.27913,2.27754,2.27825,591500000.0
2005-08-17 16:45:00,2.27793,2.27836,2.27496,2.27748,618900000.0
2005-08-17 17:00:00,2.2773,2.2787,2.27665,2.27842,614300000.0
2005-08-17 17:15:00,2.27816,2.27973,2.27642,2.27801,556200000.0
2005-08-17 17:30:00,2.27805,2.27852,2.27574,2.27677,589099998.0
2005-08-17 17:45:00,2.27641,2.27768,2.27596,2.27676,554300000.0
2005-08-17 18:00:00,2.2762,2.27749,2.27544,2.27683,4532800000.0
2005-08-17 18:15:00,2.2768,2.28012,2.27615,2.27989,3971300001.0
2005-08-17 18:30:00,2.27982,2.28124,2.27901,2.2796,2494200000.0
2005-08-17 18:45:00,2.27919,2.28071,2.27919,2.27988,1578600000.0
2005-08-17 19:00:00,2.27974,2.28019,2.27836,2.27968,1785199998.0
2005-08-17 19:15:00,2.27988,2.28038,2.27864,2.2789,1546299998.0
2005-08-17 19:30:00,2.27888,2.27973,2.27782,2.27873,1435700002.0
2005-08-17 19:45:00,2.27942,2.27948,2.27821,2.27863,1158499999.0
2005-08-17 20:00:00,2.27898,2.2801,2.27842,2.27962,946000000.0
2005-08-17 20:15:00,2.27958,2.2802,2.27853,2.27957,2035700000.0
2005-08-17 20:30:00,2.28,2.28096,2.27877,2.28014,2220200002.0
2005-08-17 20:45:00,2.28015,2.28211,2.2798,2.28166,2473799999.0
2005-08-17 21:00:00,2.28178,2.28178,2.27868,2.27984,1611200001.0
2005-08-17 21:15:00,2.27982,2.28024,2.27828,2.27973,1660600001.0
2005-08-17 21:30:00,2.27997,2.28058,2.27872,2.2803,1011700000.0
2005-08-17 21:45:00,2.28019,2.28052,2.27917,2.28031,1053600001.0
2005-08-17 22:00:00,2.28024,2.28056,2.27942,2.28019,761400000.0
2005-08-17 22:15:00,2.27994,2.28038,2.2783,2.27955,1018499999.0
2005-08-17 22:30:00,2.27985,2.27999,2.27818,2.27848,870800001.0
2005-08-17 22:45:00,2.2785,2.27946,2.27824,2.27841,741100000.0
2005-08-17 23:00:00,2.27907,2.27979,2.27808,2.27814,531100000.0
2005-08-17 23:15:00,2.27815,2.27937,2.2773,2.27881,514100001.0
2005-08-17 23:30:00,2.2789,2.27965,2.27824,2.27908,556000000.0
2005-08-17 23:45:00,2.27925,2.2796,2.27788,2.2787,567700002.0
2005-08-18 00:00:00,2.2782,2.27888,2.27759,2.27778,458200000.0
2005-08-18 00:15:00,2.27817,2.27849,2.27737,2.27801,562300000.0
2005-08-18 00:30:00,2.27769,2.27816,2.27739,2.2776,584600001.0
2005-08-18 00:45:00,2.2774,2.27887,2.27722,2.27832,553600000.0
2005-08-18 01:00:00,2.27802,2.27886,2.27727,2.27853,500000000.0
2005-08-18 01:15:00,2.27842,2.27846,2.27665,2.27737,552200000.0
2005-08-18 01:30:00,2.2774,2.27809,2.27599,2.27645,586099999.0
2005-08-18 01:45:00,2.27662,2.27743,2.27563,2.27625,520100000.0
2005-08-18 02:00:00,2.27697,2.2783,2.27614,2.27807,597500000.0
2005-08-18 02:15:00,2.27838,2.2794,2.27683,2.2789,545800000.0
2005-08-18 02:30:00,2.27879,2.27954,2.27785,2.27789,553499999.0
2005-08-18 02:45:00,2.27797,2.27932,2.27646,2.27748,514400000.0
2005-08-18 03:00:00,2.27733,2.27812,2.2767,2.27754,575200000.0
2005-08-18 03:15:00,2.27743,2.27773,2.2746,2.27556,532799999.0
2005-08-18 03:30:00,2.27536,2.27682,2.2749,2.27543,568200000.0
2005-08-18 03:45:00,2.27557,2.27637,2.27492,2.27492,587800000.0
2005-08-18 04:00:00,2.27481,2.27615,2.27461,2.27577,583300001.0
2005-08-18 04:15:00,2.27546,2.27684,2.27508,2.27642,548000000.0
2005-08-18 04:30:00,2.27655,2.27768,2.27562,2.27663,606400000.0
2005-08-18 04:45:00,2.27655,2.27677,2.27488,2.27558,526799999.0
2005-08-18 05:00:00,2.27594,2.27667,2.2753,2.27621,646500000.0
2005-08-18 05:15:00,2.27637,2.27638,2.275,2.27527,597300001.0
2005-08-18 05:30:00,2.27521,2.27577,2.27439,2.27496,562100000.0
2005-08-18 05:45:00,2.27514,2.27564,2.27438,2.27524,596600000.0
2005-08-18 06:00:00,2.27535,2.27636,2.27455,2.2759,550600001.0
2005-08-18 06:15:00,2.27597,2.27647,2.27515,2.27592,553500001.0
2005-08-18 06:30:00,2.276,2.27671,2.27524,2.27561,579600000.0
2005-08-18 06:45:00,2.27553,2.27622,2.27525,2.27601,552900000.0
2005-08-18 07:00:00,2.27533,2.27629,2.27492,2.27573,548000001.0
2005-08-18 07:15:00,2.27561,2.27613,2.27494,2.27543,612700001.0
2005-08-18 07:30:00,2.27576,2.27622,2.27422,2.27523,558100000.0
2005-08-18 07:45:00,2.27556,2.2778,2.27494,2.27709,567099999.0
2005-08-18 08:00:00,2.27718,2.27807,2.2763,2.27668,540800000.0
2005-08-18 08:15:00,2.27717,2.27774,2.2758,2.27657,502000000.0
2005-08-18 08:30:00,2.27707,2.27751,2.27614,2.2774,541500000.0
2005-08-18 08:45:00,2.2768,2.27735,2.27556,2.27698,522099999.0
2005-08-18 09:00:00,2.27673,2.27711,2.27471,2.277,572999999.0
2005-08-18 09:15:00,2.27667,2.27667,2.27279,2.27442,519500001.0
2005-08-18 09:30:00,2.27371,2.27533,2.27354,2.27394,592500000.0
2005-08-18 09:45:00,2.27425,2.2752,2.27337,2.27428,561100001.0
2005-08-18 10:00:00,2.27462,2.27598,2.27375,2.27544,565600000.0
2005-08-18 10:15:00,2.27538,2.27641,2.2741,2.27558,531000000.0
2005-08-18 10:30:00,2.27568,2.27767,2.27531,2.27734,485700000.0
2005-08-18 10:45:00,2.27768,2.27976,2.27688,2.27773,598399998.0
2005-08-18 11:00:00,2.27713,2.27907,2.27685,2.27754,614200000.0
2005-08-18 11:15:00,2.27745,2.28096,2.27679,2.28035,602800001.0
2005-08-18 11:30:00,2.28073,2.2811,2.2793,2.27965,543400000.0
2005-08-18 11:45:00,2.28003,2.28087,2.27948,2.28023,600900000.0
2005-08-18 12:00:00,2.27983,2.28157,2.27949,2.28078,586400000.0
2005-08-18 12:15:00,2.28075,2.28146,2.28021,2.28079,603400000.0
2005-08-18 12:30:00,2.28061,2.28256,2.2801,2.28207,566400000.0
2005-08-18 12:45:00,2.2817,2.28233,2.28033,2.28109,624600000.0
2005-08-18 13:00:00,2.28106,2.28212,2.28015,2.2813,590499998.0
2005-08-18 13:15:00,2.28096,2.28173,2.27987,2.28007,557300000.0
2005-08-18 13:30:00,2.28052,2.28133,2.2789,2.28093,517300000.0
2005-08-18 13:45:00,2.28152,2.28152,2.27992,2.28137,593799998.0
2005-08-18 14:00:00,2.28135,2.28166,2.28022,2.28166,529900000.0
2005-08-18 14:15:00,2.2815,2.28339,2.2805,2.28244,575900000.0
2005-08-18 14:30:00,2.28222,2.28225,2.27935,2.28052,633900003.0
2005-08-18 14:45:00,2.28008,2.28145,2.27947,2.27967,527399999.0
2005-08-18 15:00:00,2.27956,2.28045,2.27897,2.28045,593100000.0
2005-08-18 15:15:00,2.2809,2.28177,2.28008,2.28104,532900000.0
2005-08-18 15:30:00,2.28125,2.28141,2.2797,2.28023,638499999.0
2005-08-18 15:45:00,2.27942,2.28205,2.27888,2.28174,552000000.0
2005-08-18 16:00:00,2.28176,2.28402,2.28079,2.28358,524900000.0
2005-08-18 16:15:00,2.28345,2.28441,2.28202,2.28261,552000001.0
2005-08-18 16:30:00,2.28257,2.28375,2.28164,2.28254,494600000.0
2005-08-18 16:45:00,2.282,2.28398,2.281,2.28211,589799999.0
2005-08-18 17:00:00,2.28235,2.28283,2.28024,2.28103,583900000.0
2005-08-18 17:15:00,2.28033,2.28235,2.2803,2.28161,577700000.0
2005-08-18 17:30:00,2.28127,2.2823,2.2794,2.27959,586500000.0
2005-08-18 17:45:00,2.27966,2.28044,2.27912,2.28012,592700000.0
2005-08-18 18:00:00,2.27992,2.2805,2.27858,2.28049,4366600003.0
2005-08-18 18:15:00,2.28025,2.281,2.27882,2.28007,3974199999.0
2005-08-18 18:30:00,2.2791,2.28111,2.27905,2.27979,2715700002.0
2005-08-18 18:45:00,2.27948,2.28077,2.27781,2.27805,1795599999.0
2005-08-18 19:00:00,2.27805,2.27865,2.27625,2.27688,1681700000.0
2005-08-18 19:15:00,2.27686,2.27892,2.27676,2.278,1615400000.0
2005-08-18 19:30:00,2.27795,2.27833,2.27631,2.27754,1355199999.0
2005-08-18 19:45:00,2.27777,2.27876,2.27735,2.27811,1196400001.0
2005-08-18 20:00:00,2.27841,2.27918,2.2778,2.27806,1069400001.0
2005-08-18 20:15:00,2.27805,2.27987,2.27805,2.27926,2014200000.0
2005-08-18 20:30:00,2.27913,2.28052,2.27825,2.27847,2231700003.0
2005-08-18 20:45:00,2.27854,2.27961,2.27784,2.27825,2323899999.0
2005-08-18 21:00:00,2.27841,2.27935,2.27751,2.27886,1628800000.0
2005-08-18 21:15:00,2.27877,2.27936,2.2779,2.27889,1730799998.0
2005-08-18 21:30:00,2.27902,2.28191,2.27843,2.28061,1066500001.0
2005-08-18 21:45:00,2.281,2.28184,2.27992,2.28023,1044100000.0
2005-08-18 22:00:00,2.28038,2.2815,2.27995,2.2807,751200000.0
2005-08-18 22:15:00,2.28048,2.28141,2.28002,2.28002,1022500001.0
2005-08-18 22:30:00,2.28034,2.28162,2.27965,2.28133,828900003.0
2005-08-18 22:45:00,2.28141,2.28195,2.28036,2.28157,797900000.0
2005-08-18 23:00:00,2.2812,2.28211,2.28028,2.28104,556500000.0
2005-08-18 23:15:00,2.2809,2.28156,2.27993,2.2809,615900002.0
2005-08-18 23:30:00,2.28033,2.28085,2.27877,2.28003,582400000.0
2005-08-18 23:45:00,2.28005,2.28022,2.27848,2.27866,560000000.0
2005-08-19 00:00:00,2.27851,2.28026,2.27796,2.27796,489400000.0
2005-08-19 00:15:00,2.2791,2.27969,2.27817,2.27883,555400000.0
2005-08-19 00:30:00,2.27923,2.28125,2.27907,2.28073,629600000.0
2005-08-19 00:45:00,2.28039,2.28102,2.27971,2.28008,554700000.0
2005-08-19 01:00:00,2.28,2.28128,2.27911,2.27946,546000002.0
2005-08-19 01:15:00,2.27948,2.27972,2.27829,2.27829,595500000.0
2005-08-19 01:30:00,2.27826,2.27967,2.27822,2.27824,549500001.0
2005-08-19 01:45:00,2.2786,2.27924,2.27752,2.27813,481700000.0
2005-08-19 02:00:00,2.27832,2.27982,2.27758,2.27869,606399999.0
2005-08-19 02:15:00,2.2788,2.27885,2.27713,2.27717,506700001.0
2005-08-19 02:30:00,2.2774,2.27779,2.27591,2.27644,602300000.0
2005-08-19 02:45:00,2.276,2.27789,2.2759,2.2766,514600001.0
2005-08-19 03:00:00,2.27672,2.27881,2.27638,2.27835,604600001.0
2005-08-19 03:15:00,2.27845,2.27969,2.27775,2.27867,565099998.0
2005-08-19 03:30:00,2.27793,2.2784,2.27716,2.27788,518200000.0
2005-08-19 03:45:00,2.27801,2.2796,2.27746,2.27843,523000000.0
2005-08-19 04:00:00,2.27859,2.27909,2.27726,2.2779,602600000.0
2005-08-19 04:15:00,2.2781,2.27897,2.27722,2.27843,540500000.0
2005-08-19 04:30:00,2.27827,2.27878,2.27747,2.27797,563900001.0
2005-08-19 04:45:00,2.27814,2.27851,2.27685,2.27815,596500001.0
2005-08-19 05:00:00,2.27718,2.27826,2.27681,2.27763,540000000.0
2005-08-19 05:15:00,2.27778,2.27867,2.2772,2.27773,543699999.0
2005-08-19 05:30:00,2.2778,2.28004,2.27765,2.27928,593899999.0
2005-08-19 05:45:00,2.27933,2.28043,2.27882,2.27961,585900000.0
2005-08-19 06:00:00,2.27962,2.28078,2.27929,2.28062,595500000.0
2005-08-19 06:15:00,2.28006,2.28082,2.27956,2.2803,525900000.0
2005-08-19 06:30:00,2.28003,2.28107,2.27978,2.28027,563400000.0
2005-08-19 06:45:00,2.28025,2.28131,2.27971,2.2805,712000002.0
2005-08-19 07:00:00,2.28053,2.28145,2.28015,2.28059,572000000.0
2005-08-19 07:15:00,2.28066,2.28104,2.27904,2.2796,487800000.0
2005-08-19 07:30:00,2.27971,2.27991,2.27801,2.27837,468700000.0
2005-08-19 07:45:00,2.27843,2.27922,2.27769,2.27818,606499999.0
2005-08-19 08:00:00,2.27845,2.27961,2.27645,2.27918,659200000.0
2005-08-19 08:15:00,2.2791,2.27967,2.27791,2.27852,562400000.0
2005-08-19 08:30:00,2.27821,2.27943,2.27729,2.27856,592100000.0
2005-08-19 08:45:00,2.27848,2.27948,2.27765,2.27852,583499998.0
2005-08-19 09:00:00,2.27882,2.27947,2.27705,2.2785,558100000.0
2005-08-19 09:15:00,2.27833,2.2817,2.27826,2.28153,565900000.0
2005-08-19 09:30:00,2.28147,2.28217,2.28065,2.28179,592899999.0
2005-08-19 09:45:00,2.28196,2.28296,2.2813,2.28195,545100000.0
2005-08-19 10:00:00,2.28198,2.28253,2.28079,2.28139,522900000.0
2005-08-19 10:15:00,2.28145,2.28285,2.28055,2.281,556500000.0
2005-08-19 10:30:00,2.28074,2.28197,2.28013,2.28058,473300000.0
2005-08-19 10:45:00,2.28112,2.28231,2.27975,2.28225,605500001.0
2005-08-19 11:00:00,2.28216,2.28282,2.28125,2.28216,610200000.0
2005-08-19 11:15:00,2.2817,2.28386,2.2817,2.28255,563299999.0
2005-08-19 11:30:00,2.28256,2.28334,2.28162,2.28333,680399998.0
2005-08-19 11:45:00,2.2831,2.28356,2.28243,2.2835,597600000.0
2005-08-19 12:00:00,2.28318,2.28476,2.28282,2.28362,576000000.0
2005-08-19 12:15:00,2.28313,2.28452,2.28203,2.28335,595499999.0
2005-08-19 12:30:00,2.2832,2.28402,2.28232,2.28377,594600000.0
2005-08-19 12:45:00,2.28369,2.28401,2.28253,2.28336,539900000.0
2005-08-19 13:00:00,2.28352,2.28485,2.28205,2.28328,586500001.0
2005-08-19 13:15:00,2.28406,2.28426,2.28287,2.28392,539999999.0
2005-08-19 13:30:00,2.28367,2.28436,2.28172,2.28232,601600000.0
2005-08-19 13:45:00,2.28254,2.28256,2.28103,2.28225,582800001.0
2005-08-19 14:00:00,2.28244,2.28306,2.28087,2.28217,609600000.0
2005-08-19 14:15:00,2.28213,2.28382,2.28172,2.28321,569700001.0
2005-08-19 14:30:00,2.28352,2.28382,2.28218,2.28323,529700000.0
2005-08-19 14:45:00,2.28273,2.2835,2.28187,2.28279,589600000.0
2005-08-19 15:00:00,2.2828,2.28454,2.28243,2.28347,579899998.0
2005-08-19 15:15:00,2.28362,2.28459,2.28234,2.28368,532300000.0
2005-08-19 15:30:00,2.28382,2.28475,2.28307,2.28408,606700000.0
2005-08-19 15:45:00,2.28475,2.28498,2.28365,2.2845,554400000.0
2005-08-19 16:00:00,2.28425,2.28636,2.28394,2.28505,574100000.0
2005-08-19 16:15:00,2.28495,2.28816,2.28483,2.28793,546099999.0
2005-08-19 16:30:00,2.28775,2.28817,2.28658,2.28735,582900000.0
2005-08-19 16:45:00,2.28762,2.28776,2.28597,2.2863,565400000.0
2005-08-19 17:00:00,2.28593,2.28763,2.28568,2.28763,544500000.0
2005-08-19 17:15:00,2.28723,2.28766,2.28602,2.28726,528400001.0
2005-08-19 17:30:00,2.28703,2.28782,2.28588,2.28698,593000001.0
2005-08-19 17:45:00,2.28689,2.28739,2.28589,2.28702,584600001.0
2005-08-19 18:00:00,2.28711,2.28817,2.28566,2.2876,4392500000.0
2005-08-19 18:15:00,2.28689,2.28832,2.28664,2.28765,3882000001.0
2005-08-19 18:30:00,2.28746,2.28828,2.2865,2.28763,2609800000.0
2005-08-19 18:45:00,2.28767,2.28812,2.28562,2.28639,1732899999.0
2005-08-19 19:00:00,2.28663,2.28789,2.28627,2.28717,1490500000.0
2005-08-19 19:15:00,2.28707,2.28797,2.28645,2.28765,1530200002.0
2005-08-19 19:30:00,2.28758,2.28854,2.28634,2.28811,1338199999.0
2005-08-19 19:45:00,2.28817,2.28878,2.2869,2.2878,1202099998.0
2005-08-19 20:00:00,2.28822,2.28906,2.28766,2.28828,1045400000.0
2005-08-19 20:15:00,2.28865,2.28907,2.28766,2.28848,2027600002.0
2005-08-19 20:30:00,2.28845,2.28918,2.28761,2.28841,2336000000.0
2005-08-19 20:45:00,2.28866,2.28893,2.28696,2.28785,2363100000.0
2005-08-19 21:00:00,2.28778,2.28862,2.28714,2.2874,1682700001.0
2005-08-19 21:15:00,2.28747,2.28878,2.28715,2.28738,1626000001.0
2005-08-19 21:30:00,2.2878,2.28927,2.2873,2.2883,1156100000.0
2005-08-19 21:45:00,2.28835,2.28964,2.28753,2.28857,1108400000.0
2005-08-19 22:00:00,2.28834,2.28938,2.28796,2.28852,752700000.0
2005-08-19 22:15:00,2.28852,2.28927,2.28781,2.2879,918800001.0
2005-08-19 22:30:00,2.28831,2.28974,2.2876,2.28907,799400000.0
2005-08-19 22:45:00,2.28903,2.28949,2.28809,2.28856,772200001.0
2005-08-21 23:00:00,2.28753,2.2883,2.28667,2.28708,672100000.0
2005-08-21 23:15:00,2.28693,2.28847,2.28673,2.28728,697100000.0
2005-08-21 23:30:00,2.28719,2.28866,2.28694,2.28779,769600000.0
2005-08-21 23:45:00,2.28757,2.28907,2.28703,2.28788,740600000.0
2005-08-22 00:00:00,2.28837,2.2884,2.28691,2.28703,624000000.0
2005-08-22 00:15:00,2.28748,2.28826,2.28676,2.2869,639600000.0
2005-08-22 00:30:00,2.28707,2.28823,2.28694,2.28773,715100000.0
2005-08-22 00:45:00,2.28735,2.28861,2.28672,2.28831,780000000.0
2005-08-22 01:00:00,2.28782,2.28891,2.28737,2.28775,772700000.0
2005-08-22 01:15:00,2.28792,2.28816,2.28681,2.28748,631100000.0
2005-08-22 01:30:00,2.28797,2.28842,2.28658,2.28709,676700000.0
2005-08-22 01:45:00,2.28748,2.2884,2.2866,2.28712,772200000.0
2005-08-22 02:00:00,2.28718,2.28802,2.28641,2.28727,600300000.0
2005-08-22 02:15:00,2.28678,2.28805,2.28623,2.2872,592900001.0
2005-08-22 02:30:00,2.28688,2.28831,2.28686,2.28745,535299999.0
2005-08-22 02:45:00,2.28775,2.28868,2.28694,2.28756,606000000.0
2005-08-22 03:00:00,2.28772,2.28818,2.28664,2.28689,544000000.0
2005-08-22 03:15:00,2.28681,2.28785,2.28666,2.28749,539999999.0
2005-08-22 03:30:00,2.2874,2.28799,2.28632,2.28725,533999999.0
2005-08-22 03:45:00,2.28735,2.28826,2.28646,2.28759,485900000.0
2005-08-22 04:00:00,2.28733,2.2878,2.28635,2.28742,464300000.0
2005-08-22 04:15:00,2.28698,2.28818,2.28659,2.28794,648700001.0
2005-08-22 04:30:00,2.28715,2.28877,2.2869,2.28807,574500000.0
2005-08-22 04:45:00,2.28837,2.28837,2.28637,2.2871,566200000.0
2005-08-22 05:00:00,2.28683,2.28804,2.28566,2.28595,563400001.0
2005-08-22 05:15:00,2.28601,2.28704,2.28541,2.28613,645800001.0
2005-08-22 05:30:00,2.28581,2.28778,2.28581,2.28685,584600000.0
2005-08-22 05:45:00,2.28702,2.28832,2.28635,2.28789,582500002.0
2005-08-22 06:00:00,2.28805,2.2881,2.28657,2.28731,530700000.0
2005-08-22 06:15:00,2.28701,2.28817,2.28628,2.28703,544399999.0
2005-08-22 06:30:00,2.28727,2.28766,2.28596,2.28694,580200000.0
2005-08-22 06:45:00,2.28671,2.28757,2.28599,2.28757,508400000.0
2005-08-22 07:00:00,2.2876,2.28881,2.28619,2.28774,517499999.0
2005-08-22 07:15:00,2.28791,2.2891,2.28721,2.288,587300000.0
2005-08-22 07:30:00,2.28786,2.28882,2.28769,2.28826,619499997.0
2005-08-22 07:45:00,2.28827,2.28876,2.28733,2.28821,542400001.0
2005-08-22 08:00:00,2.28863,2.28947,2.28783,2.2892,578000000.0
2005-08-22 08:15:00,2.28951,2.28988,2.28762,2.28869,634200001.0
2005-08-22 08:30:00,2.28878,2.28948,2.28772,2.28896,620700000.0
2005-08-22 08:45:00,2.28851,2.28985,2.28778,2.28979,564700000.0
2005-08-22 09:00:00,2.28972,2.29281,2.28872,2.29169,579599999.0
2005-08-22 09:15:00,2.29195,2.29231,2.29096,2.29131,514700000.0
2005-08-22 09:30:00,2.29162,2.29249,2.2904,2.29114,632599999.0
2005-08-22 09:45:00,2.29115,2.29175,2.28996,2.29125,511200000.0
2005-08-22 10:00:00,2.29104,2.29177,2.28824,2.28824,554100000.0
2005-08-22 10:15:00,2.28807,2.28984,2.28768,2.28981,684900000.0
2005-08-22 10:30:00,2.28979,2.29001,2.28834,2.2894,550000000.0
2005-08-22 10:45:00,2.28972,2.29039,2.28831,2.28903,567600000.0
2005-08-22 11:00:00,2.28863,2.29022,2.28776,2.28958,554100000.0
2005-08-22 11:15:00,2.28923,2.2898,2.2878,2.28892,639500000.0
2005-08-22 11:30:00,2.28897,2.29067,2.28875,2.29009,543000001.0
2005-08-22 11:45:00,2.29007,2.29007,2.28709,2.28774,578200001.0
2005-08-22 12:00:00,2.28805,2.28923,2.28767,2.2885,538700001.0
2005-08-22 12:15:00,2.28836,2.28919,2.28795,2.289,646199999.0
2005-08-22 12:30:00,2.28881,2.28974,2.28783,2.28863,630300002.0
2005-08-22 12:45:00,2.28877,2.28925,2.28685,2.28816,687400000.0
2005-08-22 13:00:00,2.28822,2.28842,2.28612,2.28617,561900000.0
2005-08-22 13:15:00,2.28673,2.28766,2.28568,2.28589,579499999.0
2005-08-22 13:30:00,2.28558,2.28785,2.28543,2.28708,542399999.0
2005-08-22 13:45:00,2.28734,2.28891,2.28658,2.28817,567799999.0
2005-08-22 14:00:00,2.28757,2.28837,2.28621,2.28745,618400000.0
2005-08-22 14:15:00,2.28729,2.28781,2.28633,2.28688,571800000.0
2005-08-22 14:30:00,2.28718,2.28781,2.28594,2.287,550100000.0
2005-08-22 14:45:00,2.28714,2.28783,2.28579,2.28734,560000000.0
2005-08-22 15:00:00,2.28712,2.28777,2.28633,2.28777,578000002.0
2005-08-22 15:15:00,2.28752,2.28907,2.28696,2.28857,547300000.0
2005-08-22 15:30:00,2.28877,2.29034,2.28838,2.28875,540800000.0
2005-08-22 15:45:00,2.28882,2.29045,2.28832,2.28888,517300000.0
2005-08-22 16:00:00,2.28944,2.28958,2.28698,2.28782,580800001.0
2005-08-22 16:15:00,2.28799,2.28901,2.28734,2.28879,578900000.0
2005-08-22 16:30:00,2.28879,2.28967,2.2878,2.28845,569100000.0
2005-08-22 16:45:00,2.28835,2.28852,2.28745,2.28808,566800002.0
2005-08-22 17:00:00,2.28798,2.28938,2.28743,2.28938,525800000.0
2005-08-22 17:15:00,2.28954,2.28969,2.28742,2.28798,568699998.0
2005-08-22 17:30:00,2.2874,2.2882,2.28506,2.28635,611400000.0
2005-08-22 17:45:00,2.28639,2.28779,2.28498,2.28752,575200000.0
2005-08-22 18:00:00,2.28706,2.28825,2.28576,2.28639,4532700002.0
2005-08-22 18:15:00,2.28704,2.28737,2.28589,2.28696,4071899999.0
2005-08-22 18:30:00,2.28683,2.28744,2.28502,2.28617,2615999998.0
2005-08-22 18:45:00,2.28615,2.28649,2.28322,2.28382,1710300000.0
2005-08-22 19:00:00,2.28409,2.28584,2.28348,2.28506,1640099998.0
2005-08-22 19:15:00,2.28503,2.28565,2.2834,2.28458,1592999999.0
2005-08-22 19:30:00,2.2844,2.28559,2.28371,2.28483,1291700000.0
2005-08-22 19:45:00,2.28496,2.28604,2.28451,2.28464,1111300000.0
2005-08-22 20:00:00,2.2851,2.28535,2.28385,2.28393,1046399998.0
2005-08-22 20:15:00,2.28429,2.28564,2.28404,2.28535,2033399998.0
2005-08-22 20:30:00,2.28505,2.28613,2.28427,2.28544,2201400000.0
2005-08-22 20:45:00,2.28544,2.28713,2.2851,2.28665,2418300000.0
2005-08-22 21:00:00,2.28652,2.28692,2.28474,2.28609,1628900000.0
2005-08-22 21:15:00,2.28601,2.28662,2.28505,2.28565,1700300000.0
2005-08-22 21:30:00,2.28604,2.2861,2.28467,2.28561,1139599999.0
2005-08-22 21:45:00,2.28542,2.28668,2.28491,2.28615,1065800001.0
2005-08-22 22:00:00,2.28595,2.28662,2.28503,2.28563,807300000.0
2005-08-22 22:15:00,2.28623,2.28716,2.28562,2.28643,973900000.0
2005-08-22 22:30:00,2.28624,2.28719,2.28588,2.28635,822000001.0
2005-08-22 22:45:00,2.28639,2.28714,2.28543,2.28581,770699999.0
2005-08-22 23:00:00,2.28643,2.28787,2.28546,2.28744,540300000.0
2005-08-22 23:15:00,2.28754,2.28807,2.28676,2.2871,507600001.0
2005-08-22 23:30:00,2.28752,2.28782,2.28661,2.28754,582900000.0
2005-08-22 23:45:00,2.28756,2.28817,2.28707,2.28746,610700000.0
2005-08-23 00:00:00,2.28747,2.28787,2.28657,2.28683,591800001.0
2005-08-23 00:15:00,2.28672,2.28847,2.28632,2.28679,617800001.0
2005-08-23 00:30:00,2.28671,2.28744,2.28571,2.28636,546100001.0
2005-08-23 00:45:00,2.28619,2.28709,2.2855,2.28646,576300000.0
2005-08-23 01:00:00,2.28643,2.28724,2.28558,2.28617,535100000.0
2005-08-23 01:15:00,2.2868,2.28699,2.28567,2.28641,558100000.0
2005-08-23 01:30:00,2.28623,2.28802,2.28575,2.28743,541300000.0
2005-08-23 01:45:00,2.28708,2.28775,2.28612,2.28691,483500000.0
2005-08-23 02:00:00,2.28703,2.28859,2.28661,2.28837,618100001.0
2005-08-23 02:15:00,2.288,2.289,2.28765,2.28822,560199999.0
2005-08-23 02:30:00,2.28846,2.28937,2.28801,2.28843,571999999.0
2005-08-23 02:45:00,2.28877,2.28991,2.2882,2.28944,531200001.0
2005-08-23 03:00:00,2.28957,2.28988,2.28837,2.289,569000000.0
2005-08-23 03:15:00,2.28892,2.28934,2.28803,2.28891,623000001.0
2005-08-23 03:30:00,2.28882,2.2894,2.28765,2.28838,547500000.0
2005-08-23 03:45:00,2.2886,2.28894,2.28774,2.28807,525400000.0
2005-08-23 04:00:00,2.28816,2.28913,2.28783,2.28903,561999999.0
2005-08-23 04:15:00,2.28865,2.28902,2.28741,2.28839,485200002.0
2005-08-23 04:30:00,2.28879,2.28916,2.28782,2.2887,616799999.0
2005-08-23 04:45:00,2.28844,2.28955,2.28799,2.28878,588000000.0
2005-08-23 05:00:00,2.2888,2.28935,2.28802,2.28842,608599999.0
2005-08-23 05:15:00,2.28845,2.28906,2.28781,2.28847,519799999.0
2005-08-23 05:30:00,2.28874,2.28937,2.28815,2.28928,496600000.0
2005-08-23 05:45:00,2.28904,2.28942,2.28763,2.28782,489800001.0
2005-08-23 06:00:00,2.28835,2.28902,2.28767,2.28866,542600000.0
2005-08-23 06:15:00,2.28839,2.289,2.28773,2.28841,561700000.0
2005-08-23 06:30:00,2.2879,2.28931,2.2879,2.28931,594600000.0
2005-08-23 06:45:00,2.28895,2.28935,2.28808,2.28912,560800000.0
2005-08-23 07:00:00,2.2887,2.28995,2.28852,2.28924,494500000.0
2005-08-23 07:15:00,2.28929,2.29053,2.28869,2.28921,513799999.0
2005-08-23 07:30:00,2.28885,2.2901,2.28813,2.28844,541200000.0
2005-08-23 07:45:00,2.28825,2.28891,2.28706,2.28827,562200000.0
2005-08-23 08:00:00,2.28873,2.28876,2.28634,2.28741,607099999.0
2005-08-23 08:15:00,2.28701,2.28773,2.28571,2.28635,513799999.0
2005-08-23 08:30:00,2.28635,2.28786,2.28586,2.2873,543600000.0
2005-08-23 08:45:00,2.28746,2.28874,2.28572,2.28661,577000001.0
2005-08-23 09:00:00,2.28664,2.28727,2.28553,2.28601,542000000.0
2005-08-23 09:15:00,2.28602,2.28606,2.28393,2.28433,567200001.0
2005-08-23 09:30:00,2.28479,2.2849,2.28345,2.28378,570300000.0
2005-08-23 09:45:00,2.28397,2.2844,2.28171,2.28197,502900001.0
2005-08-23 10:00:00,2.28183,2.28493,2.28183,2.28457,544399999.0
2005-08-23 10:15:00,2.28463,2.28507,2.28348,2.28367,610400000.0
2005-08-23 10:30:00,2.2843,2.28496,2.28334,2.28342,615400000.0
2005-08-23 10:45:00,2.28356,2.28465,2.28303,2.28382,502200000.0
2005-08-23 11:00:00,2.28364,2.28515,2.28277,2.28403,522000000.0
2005-08-23 11:15:00,2.28415,2.28455,2.2821,2.2831,574100000.0
2005-08-23 11:30:00,2.28319,2.28353,2.28134,2.28196,621200001.0
2005-08-23 11:45:00,2.28243,2.28311,2.28092,2.28209,592699999.0
2005-08-23 12:00:00,2.28231,2.28346,2.28158,2.28337,508000000.0
2005-08-23 12:15:00,2.28348,2.28411,2.28189,2.28316,595899999.0
2005-08-23 12:30:00,2.28322,2.28412,2.28225,2.28393,590500002.0
2005-08-23 12:45:00,2.28329,2.28399,2.28155,2.28281,587699999.0
2005-08-23 13:00:00,2.28278,2.2841,2.2818,2.28391,594200000.0
2005-08-23 13:15:00,2.2835,2.28416,2.28276,2.28335,599200001.0
2005-08-23 13:30:00,2.28362,2.28449,2.28263,2.28412,589700000.0
2005-08-23 13:45:00,2.28363,2.28496,2.28308,2.28432,576800000.0
2005-08-23 14:00:00,2.28407,2.28438,2.28289,2.28377,552300000.0
2005-08-23 14:15:00,2.28338,2.28455,2.28316,2.28384,576200000.0
2005-08-23 14:30:00,2.28338,2.28456,2.28293,2.28421,674100001.0
2005-08-23 14:45:00,2.2845,2.2871,2.28406,2.2871,563899999.0
2005-08-23 15:00:00,2.28687,2.28728,2.28548,2.28657,541900001.0
2005-08-23 15:15:00,2.28677,2.28762,2.28547,2.28733,566199998.0
2005-08-23 15:30:00,2.2873,2.28872,2.28695,2.28792,523900000.0
2005-08-23 15:45:00,2.28773,2.28909,2.28751,2.28827,594399999.0
2005-08-23 16:00:00,2.28869,2.29,2.28714,2.28922,667099997.0
2005-08-23 16:15:00,2.28887,2.28906,2.2874,2.28799,544000000.0
2005-08-23 16:30:00,2.28832,2.28955,2.28726,2.28907,512100000.0
2005-08-23 16:45:00,2.28883,2.29191,2.28864,2.29113,576100000.0
2005-08-23 17:00:00,2.29095,2.29157,2.29026,2.29028,535800000.0
2005-08-23 17:15:00,2.29074,2.2915,2.28962,2.29014,578400001.0
2005-08-23 17:30:00,2.2902,2.29114,2.2889,2.28956,579200000.0
2005-08-23 17:45:00,2.28996,2.2907,2.2889,2.28999,565600000.0
2005-08-23 18:00:00,2.28954,2.29052,2.28912,2.28929,4328099996.0
2005-08-23 18:15:00,2.28932,2.29044,2.28847,2.28934,4106500001.0
2005-08-23 18:30:00,2.28941,2.29049,2.2875,2.28814,2520599999.0
2005-08-23 18:45:00,2.28858,2.28909,2.28736,2.28851,1638500000.0
2005-08-23 19:00:00,2.28856,2.28902,2.28691,2.28709,1630999998.0
2005-08-23 19:15:00,2.28707,2.28869,2.28674,2.2874,1515699999.0
2005-08-23 19:30:00,2.28808,2.28864,2.28721,2.28841,1420500001.0
2005-08-23 19:45:00,2.28787,2.28863,2.28695,2.28746,1118700000.0
2005-08-23 20:00:00,2.2878,2.28816,2.28682,2.28726,1075800000.0
2005-08-23 20:15:00,2.2873,2.28816,2.28668,2.2874,2128599998.0
2005-08-23 20:30:00,2.28721,2.28828,2.28655,2.28739,2228300000.0
2005-08-23 20:45:00,2.28744,2.28818,2.28613,2.2872,2347499998.0
2005-08-23 21:00:00,2.28728,2.28853,2.28625,2.28852,1662700002.0
2005-08-23 21:15:00,2.2884,2.28904,2.28752,2.2887,1682800000.0
2005-08-23 21:30:00,2.28879,2.28984,2.28764,2.28839,1035200000.0
2005-08-23 21:45:00,2.28851,2.29013,2.28825,2.28905,1111700000.0
2005-08-23 22:00:00,2.28902,2.28908,2.28727,2.28839,700100001.0
2005-08-23 22:15:00,2.28817,2.28903,2.28758,2.28873,981900000.0
2005-08-23 22:30:00,2.28819,2.28935,2.28747,2.2888,771500000.0
2005-08-23 22:45:00,2.28869,2.28888,2.28734,2.28773,835300000.0
2005-08-23 23:00:00,2.28768,2.2881,2.28609,2.28629,515200000.0
2005-08-23 23:15:00,2.28629,2.28733,2.286,2.28658,510300002.0
2005-08-23 23:30:00,2.28635,2.28719,2.2855,2.28606,588500000.0
2005-08-23 23:45:00,2.28625,2.28729,2.28584,2.286,569900000.0
2005-08-24 00:00:00,2.28573,2.28704,2.28563,2.28616,623999998.0
2005-08-24 00:15:00,2.28623,2.28677,2.2856,2.28571,642700001.0
2005-08-24 00:30:00,2.28577,2.28657,2.28515,2.28594,562700002.0
2005-08-24 00:45:00,2.28588,2.28659,2.28503,2.28574,676400000.0
2005-08-24 01:00:00,2.28617,2.28721,2.28529,2.28677,547700000.0
2005-08-24 01:15:00,2.28682,2.28771,2.28623,2.28708,645800001.0
2005-08-24 01:30:00,2.28647,2.28807,2.28647,2.28773,575600000.0
2005-08-24 01:45:00,2.28797,2.28816,2.28678,2.28678,571900000.0
2005-08-24 02:00:00,2.28723,2.28938,2.28687,2.28689,531399999.0
2005-08-24 02:15:00,2.28807,2.28929,2.28713,2.28836,489700001.0
2005-08-24 02:30:00,2.28883,2.28998,2.28842,2.28935,558900000.0
2005-08-24 02:45:00,2.28896,2.29002,2.28806,2.28881,536700001.0
2005-08-24 03:00:00,2.28857,2.29027,2.28857,2.29,557500000.0
2005-08-24 03:15:00,2.28957,2.2902,2.28863,2.28874,539500001.0
2005-08-24 03:30:00,2.28833,2.28992,2.28765,2.28814,546199999.0
2005-08-24 03:45:00,2.28853,2.28914,2.28773,2.28835,593000001.0
2005-08-24 04:00:00,2.28819,2.28853,2.28683,2.28753,617399998.0
2005-08-24 04:15:00,2.2873,2.2874,2.28272,2.28367,615599999.0
2005-08-24 04:30:00,2.28382,2.28399,2.28275,2.28384,628099998.0
2005-08-24 04:45:00,2.2841,2.28436,2.2829,2.28403,600700001.0
2005-08-24 05:00:00,2.28372,2.28439,2.28304,2.28339,576699999.0
2005-08-24 05:15:00,2.28323,2.28433,2.2831,2.28432,509500000.0
2005-08-24 05:30:00,2.28452,2.2846,2.28322,2.2836,520300000.0
2005-08-24 05:45:00,2.28341,2.28451,2.2821,2.28327,548999999.0
2005-08-24 06:00:00,2.28309,2.28461,2.28235,2.28384,524800000.0
2005-08-24 06:15:00,2.28395,2.28458,2.28335,2.28378,570499999.0
2005-08-24 06:30:00,2.28415,2.28732,2.28291,2.28682,648000001.0
2005-08-24 06:45:00,2.2869,2.2878,2.28613,2.28726,625100001.0
2005-08-24 07:00:00,2.2875,2.28844,2.28678,2.28776,589700000.0
2005-08-24 07:15:00,2.28789,2.28867,2.28627,2.28778,548600001.0
2005-08-24 07:30:00,2.28857,2.28959,2.28752,2.28802,548100000.0
2005-08-24 07:45:00,2.28778,2.28881,2.28743,2.28816,510999999.0
2005-08-24 08:00:00,2.28819,2.2891,2.28764,2.28808,562200001.0
2005-08-24 08:15:00,2.2881,2.28894,2.28739,2.28842,625300000.0
2005-08-24 08:30:00,2.28833,2.2906,2.28785,2.28978,560699999.0
2005-08-24 08:45:00,2.29044,2.29083,2.28942,2.2896,577399998.0
2005-08-24 09:00:00,2.29023,2.29142,2.28958,2.28996,529000000.0
2005-08-24 09:15:00,2.28988,2.29136,2.28937,2.28964,523700000.0
2005-08-24 09:30:00,2.28999,2.29027,2.28885,2.29017,632000000.0
2005-08-24 09:45:00,2.29029,2.29102,2.28754,2.2876,579600001.0
2005-08-24 10:00:00,2.28787,2.28844,2.28641,2.28741,497000001.0
2005-08-24 10:15:00,2.28752,2.28818,2.28711,2.28803,514800000.0
2005-08-24 10:30:00,2.28783,2.28893,2.28725,2.28809,604899999.0
2005-08-24 10:45:00,2.28802,2.28869,2.28624,2.28698,618800001.0
2005-08-24 11:00:00,2.28656,2.28737,2.28562,2.28614,540800000.0
2005-08-24 11:15:00,2.28622,2.28676,2.2854,2.28611,582900000.0
2005-08-24 11:30:00,2.2861,2.28795,2.28526,2.28738,584700000.0
2005-08-24 11:45:00,2.28753,2.28819,2.28622,2.28666,551899997.0
2005-08-24 12:00:00,2.28588,2.28623,2.28317,2.28372,577200000.0
2005-08-24 12:15:00,2.28413,2.28452,2.28265,2.28356,561300000.0
2005-08-24 12:30:00,2.28343,2.28451,2.28286,2.2835,560100000.0
2005-08-24 12:45:00,2.28345,2.28474,2.28287,2.2846,602400000.0
2005-08-24 13:00:00,2.28459,2.28462,2.2831,2.28369,516500000.0
2005-08-24 13:15:00,2.28331,2.28559,2.28325,2.28465,536400000.0
2005-08-24 13:30:00,2.2849,2.28556,2.28405,2.28433,556700000.0
2005-08-24 13:45:00,2.28407,2.2855,2.28346,2.28368,541300000.0
2005-08-24 14:00:00,2.28338,2.28458,2.28276,2.28433,524199999.0
2005-08-24 14:15:00,2.28425,2.28479,2.28332,2.28447,548800000.0
2005-08-24 14:30:00,2.28447,2.28451,2.28005,2.28101,565600000.0
2005-08-24 14:45:00,2.28064,2.28215,2.28,2.28099,586500000.0
2005-08-24 15:00:00,2.28072,2.28079,2.27646,2.27764,527599999.0
2005-08-24 15:15:00,2.2775,2.2795,2.2769,2.27939,526300001.0
2005-08-24 15:30:00,2.27925,2.28015,2.27863,2.2792,563500000.0
2005-08-24 15:45:00,2.2791,2.27916,2.27809,2.27809,562000000.0
2005-08-24 16:00:00,2.27817,2.27921,2.27721,2.27816,610300001.0
2005-08-24 16:15:00,2.27826,2.27826,2.27607,2.2763,517400001.0
2005-08-24 16:30:00,2.27732,2.27804,2.27639,2.27729,589800000.0
2005-08-24 16:45:00,2.27707,2.2789,2.27644,2.27828,710699998.0
2005-08-24 17:00:00,2.27792,2.27831,2.27559,2.27689,645300000.0
2005-08-24 17:15:00,2.27668,2.27831,2.27651,2.27811,598100000.0
2005-08-24 17:30:00,2.27797,2.27899,2.27696,2.27783,570700000.0
2005-08-24 17:45:00,2.2777,2.27839,2.277,2.2776,524300000.0
2005-08-24 18:00:00,2.27774,2.27842,2.27664,2.27732,4412400002.0
2005-08-24 18:15:00,2.27746,2.27801,2.27609,2.2773,4054700001.0
2005-08-24 18:30:00,2.27708,2.27781,2.27613,2.27703,2508400002.0
2005-08-24 18:45:00,2.27715,2.27808,2.27593,2.27593,1653900000.0
2005-08-24 19:00:00,2.27664,2.27707,2.27538,2.27596,1606899999.0
2005-08-24 19:15:00,2.27597,2.27712,2.27528,2.27603,1559199999.0
2005-08-24 19:30:00,2.27623,2.27652,2.27445,2.27578,1358799999.0
2005-08-24 19:45:00,2.27548,2.27656,2.27525,2.27643,1130500000.0
2005-08-24 20:00:00,2.27611,2.27747,2.27573,2.2771,1024500000.0
2005-08-24 20:15:00,2.27707,2.27781,2.2763,2.27731,2225399997.0
2005-08-24 20:30:00,2.27717,2.27792,2.27634,2.27739,2340999998.0
2005-08-24 20:45:00,2.27751,2.27801,2.27597,2.27714,2385499998.0
2005-08-24 21:00:00,2.27707,2.2777,2.27574,2.27661,1602200000.0
2005-08-24 21:15:00,2.27652,2.27694,2.2754,2.27655,1648799999.0
2005-08-24 21:30:00,2.27642,2.27675,2.27524,2.27609,1068700001.0
2005-08-24 21:45:00,2.27594,2.27708,2.2755,2.27634,1148100000.0
2005-08-24 22:00:00,2.27673,2.27744,2.27627,2.27691,783900000.0
2005-08-24 22:15:00,2.27676,2.27733,2.27616,2.27659,991000000.0
2005-08-24 22:30:00,2.27631,2.2771,2.27575,2.27635,854699999.0
2005-08-24 22:45:00,2.27632,2.27717,2.27566,2.27649,775400000.0
2005-08-24 23:00:00,2.27664,2.27711,2.27565,2.27625,560199999.0
2005-08-24 23:15:00,2.27622,2.27724,2.27568,2.27636,475600000.0
2005-08-24 23:30:00,2.27573,2.27658,2.27517,2.27542,579900000.0
2005-08-24 23:45:00,2.27549,2.27582,2.2745,2.27553,567700000.0
2005-08-25 00:00:00,2.27571,2.27592,2.27484,2.27503,606800002.0
2005-08-25 00:15:00,2.27508,2.27587,2.27449,2.27555,584600001.0
2005-08-25 00:30:00,2.27532,2.27574,2.27448,2.27496,594000000.0
2005-08-25 00:45:00,2.27492,2.27572,2.2742,2.27441,491400000.0
2005-08-25 01:00:00,2.2748,2.27566,2.27364,2.27523,534900000.0
2005-08-25 01:15:00,2.275,2.27606,2.27276,2.2752,679900001.0
2005-08-25 01:30:00,2.27488,2.27605,2.27345,2.27453,631700001.0
2005-08-25 01:45:00,2.27425,2.27544,2.27385,2.27465,501800000.0
2005-08-25 02:00:00,2.27509,2.27544,2.27299,2.27392,585400000.0
2005-08-25 02:15:00,2.27388,2.27471,2.27282,2.27329,599100000.0
2005-08-25 02:30:00,2.27365,2.274,2.27192,2.27278,556300000.0
2005-08-25 02:45:00,2.2729,2.27339,2.27092,2.27157,559699996.0
2005-08-25 03:00:00,2.2723,2.27369,2.27153,2.27273,499299999.0
2005-08-25 03:15:00,2.27263,2.27372,2.27159,2.27291,475300000.0
2005-08-25 03:30:00,2.27234,2.27319,2.27065,2.27229,569999999.0
2005-08-25 03:45:00,2.27237,2.27319,2.27114,2.27225,608100000.0
2005-08-25 04:00:00,2.27193,2.27414,2.27127,2.27399,631200000.0
2005-08-25 04:15:00,2.27384,2.27525,2.27348,2.27466,623600000.0
2005-08-25 04:30:00,2.27436,2.27589,2.27352,2.27462,633299999.0
2005-08-25 04:45:00,2.27465,2.27653,2.27319,2.27565,623500000.0
2005-08-25 05:00:00,2.27528,2.2763,2.27445,2.27527,605600001.0
2005-08-25 05:15:00,2.27485,2.27608,2.27388,2.27542,655700001.0
2005-08-25 05:30:00,2.27562,2.27606,2.27455,2.27545,587600000.0
2005-08-25 05:45:00,2.27557,2.27564,2.27323,2.27399,485600001.0
2005-08-25 06:00:00,2.27423,2.2756,2.27273,2.27419,540100000.0
2005-08-25 06:15:00,2.27405,2.27427,2.2721,2.27295,633300000.0
2005-08-25 06:30:00,2.27298,2.27363,2.27196,2.27258,607299999.0
2005-08-25 06:45:00,2.27225,2.27373,2.27163,2.27292,593500001.0
2005-08-25 07:00:00,2.27304,2.27351,2.27174,2.27299,616900000.0
2005-08-25 07:15:00,2.27352,2.27413,2.27228,2.27326,509100001.0
2005-08-25 07:30:00,2.2737,2.27524,2.27286,2.27513,581000000.0
2005-08-25 07:45:00,2.27517,2.27544,2.27375,2.27419,564100001.0
2005-08-25 08:00:00,2.27465,2.27625,2.27349,2.27473,586400000.0
2005-08-25 08:15:00,2.27545,2.27676,2.27426,2.2763,597900001.0
2005-08-25 08:30:00,2.27602,2.27615,2.27404,2.27438,586100000.0
2005-08-25 08:45:00,2.27425,2.27518,2.27332,2.27489,601000001.0
2005-08-25 09:00:00,2.27505,2.27654,2.2742,2.27602,540299999.0
2005-08-25 09:15:00,2.27508,2.27583,2.27309,2.27383,538900000.0
2005-08-25 09:30:00,2.27411,2.27432,2.27227,2.27342,555200000.0
2005-08-25 09:45:00,2.2735,2.2737,2.27136,2.27212,600500000.0
2005-08-25 10:00:00,2.27215,2.27351,2.27158,2.27293,589200000.0
2005-08-25 10:15:00,2.2736,2.2736,2.27128,2.27293,579599999.0
2005-08-25 10:30:00,2.27307,2.27307,2.26975,2.27029,613500000.0
2005-08-25 10:45:00,2.27025,2.27056,2.26862,2.26944,673100001.0
2005-08-25 11:00:00,2.26936,2.27106,2.2683,2.27056,563600000.0
2005-08-25 11:15:00,2.26985,2.2706,2.26853,2.26876,549700000.0
2005-08-25 11:30:00,2.2691,2.27032,2.26781,2.2697,532000000.0
2005-08-25 11:45:00,2.26975,2.27003,2.2683,2.2694,516000000.0
2005-08-25 12:00:00,2.26957,2.26968,2.2668,2.26686,520800000.0
2005-08-25 12:15:00,2.26681,2.26795,2.26598,2.26678,562899999.0
2005-08-25 12:30:00,2.26704,2.26731,2.26562,2.26584,665899999.0
2005-08-25 12:45:00,2.26574,2.26744,2.26411,2.26693,587700000.0
2005-08-25 13:00:00,2.26658,2.26759,2.26569,2.26662,622500000.0
2005-08-25 13:15:00,2.2666,2.26743,2.26508,2.26629,534399999.0
2005-08-25 13:30:00,2.2665,2.26813,2.26534,2.26693,596400000.0
2005-08-25 13:45:00,2.26755,2.26849,2.26661,2.26771,572900001.0
2005-08-25 14:00:00,2.26785,2.26903,2.26675,2.26903,571000000.0
2005-08-25 14:15:00,2.26867,2.26898,2.26742,2.26844,611000000.0
2005-08-25 14:30:00,2.26823,2.26866,2.26716,2.2681,617000001.0
2005-08-25 14:45:00,2.26778,2.27017,2.26698,2.26983,625900000.0
2005-08-25 15:00:00,2.2699,2.27005,2.26808,2.26984,607800001.0
2005-08-25 15:15:00,2.2698,2.27126,2.26783,2.26874,485400000.0
2005-08-25 15:30:00,2.26917,2.26925,2.26741,2.26821,585000000.0
2005-08-25 15:45:00,2.26806,2.26885,2.2657,2.26572,523100000.0
2005-08-25 16:00:00,2.26612,2.26814,2.26556,2.26672,612000001.0
2005-08-25 16:15:00,2.26682,2.268,2.26597,2.26722,501800000.0
2005-08-25 16:30:00,2.26777,2.26869,2.26698,2.26845,576500000.0
2005-08-25 16:45:00,2.26818,2.26907,2.26709,2.26781,598100000.0
2005-08-25 17:00:00,2.26788,2.26983,2.26723,2.26945,562000000.0
2005-08-25 17:15:00,2.26952,2.26959,2.2638,2.26435,478600000.0
2005-08-25 17:30:00,2.2635,2.26461,2.26175,2.26293,631600001.0
2005-08-25 17:45:00,2.26314,2.26452,2.26282,2.26419,508800001.0
2005-08-25 18:00:00,2.2647,2.2651,2.26285,2.26431,4514300001.0
2005-08-25 18:15:00,2.26442,2.26616,2.26401,2.26526,3840300000.0
2005-08-25 18:30:00,2.26576,2.26587,2.26378,2.26459,2550499998.0
2005-08-25 18:45:00,2.26476,2.26684,2.26381,2.26645,1674400000.0
2005-08-25 19:00:00,2.26631,2.26647,2.26494,2.26548,1727700001.0
2005-08-25 19:15:00,2.26542,2.26577,2.26417,2.26469,1572000000.0
2005-08-25 19:30:00,2.26479,2.26615,2.26383,2.2651,1336599999.0
2005-08-25 19:45:00,2.26525,2.26541,2.26362,2.265,1066799999.0
2005-08-25 20:00:00,2.26552,2.26571,2.26375,2.26468,1044600001.0
2005-08-25 20:15:00,2.26448,2.265,2.26331,2.26415,2037599995.0
2005-08-25 20:30:00,2.26453,2.26509,2.26291,2.26447,2229900000.0
2005-08-25 20:45:00,2.26455,2.26468,2.26264,2.26433,2384699998.0
2005-08-25 21:00:00,2.26454,2.26483,2.26153,2.2635,1662799997.0
2005-08-25 21:15:00,2.26335,2.26391,2.26152,2.26349,1729300000.0
2005-08-25 21:30:00,2.26402,2.26441,2.26285,2.26285,1024700000.0
2005-08-25 21:45:00,2.2628,2.26538,2.2628,2.26488,1107300001.0
2005-08-25 22:00:00,2.26485,2.26537,2.26357,2.26511,717100000.0
2005-08-25 22:15:00,2.26498,2.26622,2.26379,2.26465,940500000.0
2005-08-25 22:30:00,2.26484,2.26569,2.26367,2.26455,847600001.0
2005-08-25 22:45:00,2.26472,2.26551,2.26319,2.26478,796100000.0
2005-08-25 23:00:00,2.26488,2.26514,2.26336,2.26492,485800000.0
2005-08-25 23:15:00,2.26463,2.26586,2.26405,2.26499,535300000.0
2005-08-25 23:30:00,2.26492,2.26527,2.26404,2.26506,610200000.0
2005-08-25 23:45:00,2.26467,2.2652,2.26353,2.26424,644100002.0
2005-08-26 00:00:00,2.26427,2.26465,2.26322,2.26434,564600001.0
2005-08-26 00:15:00,2.26333,2.26463,2.26278,2.26357,571600000.0
2005-08-26 00:30:00,2.26338,2.26509,2.26309,2.26489,576100000.0
2005-08-26 00:45:00,2.26487,2.26508,2.26329,2.26381,503199998.0
2005-08-26 01:00:00,2.26408,2.26483,2.26296,2.26483,534600001.0
2005-08-26 01:15:00,2.26438,2.26522,2.2634,2.26476,527600002.0
2005-08-26 01:30:00,2.26458,2.26518,2.26236,2.26296,673100000.0
2005-08-26 01:45:00,2.26312,2.26372,2.26219,2.26307,612200001.0
2005-08-26 02:00:00,2.26298,2.26501,2.26193,2.2634,619000000.0
2005-08-26 02:15:00,2.26363,2.26407,2.26243,2.26265,580000001.0
2005-08-26 02:30:00,2.26325,2.26337,2.26162,2.26238,495800001.0
2005-08-26 02:45:00,2.26247,2.26345,2.26144,2.2622,629700000.0
2005-08-26 03:00:00,2.26199,2.26317,2.2614,2.26269,561000000.0
2005-08-26 03:15:00,2.26178,2.26314,2.26116,2.26253,528400000.0
2005-08-26 03:30:00,2.26201,2.26305,2.26172,2.26266,605100000.0
2005-08-26 03:45:00,2.26235,2.26297,2.26151,2.26255,565800000.0
2005-08-26 04:00:00,2.26272,2.26347,2.2616,2.26266,552400000.0
2005-08-26 04:15:00,2.26294,2.2635,2.26202,2.26336,660400000.0
2005-08-26 04:30:00,2.26313,2.26422,2.26269,2.26367,644100002.0
2005-08-26 04:45:00,2.26363,2.26404,2.26256,2.26323,577999999.0
2005-08-26 05:00:00,2.26318,2.2641,2.2623,2.26313,559600001.0
2005-08-26 05:15:00,2.26277,2.26423,2.26215,2.26385,549999998.0
2005-08-26 05:30:00,2.2642,2.26533,2.26335,2.26407,563299999.0
2005-08-26 05:45:00,2.26385,2.26489,2.26295,2.26371,509000000.0
2005-08-26 06:00:00,2.26369,2.26453,2.26263,2.26371,529400000.0
2005-08-26 06:15:00,2.264,2.26505,2.26304,2.26456,545400000.0
2005-08-26 06:30:00,2.26461,2.2653,2.26352,2.26408,546700000.0
2005-08-26 06:45:00,2.26421,2.26439,2.26226,2.26286,548300000.0
2005-08-26 07:00:00,2.26222,2.26377,2.26195,2.26279,616100000.0
2005-08-26 07:15:00,2.2633,2.26347,2.26185,2.26301,553200000.0
2005-08-26 07:30:00,2.26285,2.26392,2.26227,2.26262,535500000.0
2005-08-26 07:45:00,2.26278,2.2633,2.26179,2.26225,570900000.0
2005-08-26 08:00:00,2.26308,2.26351,2.26153,2.26324,636700000.0
2005-08-26 08:15:00,2.26372,2.2651,2.26319,2.26497,597800000.0
2005-08-26 08:30:00,2.26485,2.2651,2.26329,2.2641,622000001.0
2005-08-26 08:45:00,2.26432,2.2655,2.2631,2.2649,552099999.0
2005-08-26 09:00:00,2.26485,2.26531,2.26244,2.26378,563500000.0
2005-08-26 09:15:00,2.2634,2.26467,2.2618,2.26371,574599998.0
2005-08-26 09:30:00,2.2635,2.26426,2.26262,2.2642,646200000.0
2005-08-26 09:45:00,2.26419,2.26592,2.26351,2.26436,521400000.0
2005-08-26 10:00:00,2.26434,2.2668,2.26381,2.26669,609000000.0
2005-08-26 10:15:00,2.26685,2.26699,2.26494,2.26663,572300000.0
2005-08-26 10:30:00,2.26678,2.26788,2.26601,2.26701,681600002.0
2005-08-26 10:45:00,2.26737,2.26835,2.266,2.2676,549900000.0
2005-08-26 11:00:00,2.26744,2.26989,2.2668,2.26937,578999999.0
2005-08-26 11:15:00,2.2692,2.26959,2.26807,2.26851,522100000.0
2005-08-26 11:30:00,2.26865,2.27027,2.26765,2.26997,578199999.0
2005-08-26 11:45:00,2.27025,2.27073,2.26884,2.26956,509100000.0
2005-08-26 12:00:00,2.26955,2.27048,2.26878,2.26925,520000000.0
2005-08-26 12:15:00,2.26916,2.26961,2.26749,2.26842,603400000.0
2005-08-26 12:30:00,2.26803,2.26918,2.26754,2.26857,560300000.0
2005-08-26 12:45:00,2.26837,2.26926,2.26697,2.26772,592700000.0
2005-08-26 13:00:00,2.26801,2.26914,2.26724,2.26801,538600002.0
2005-08-26 13:15:00,2.26811,2.26867,2.26705,2.26796,591299999.0
2005-08-26 13:30:00,2.26793,2.26836,2.26638,2.26756,556200000.0
2005-08-26 13:45:00,2.26777,2.26781,2.26629,2.26714,604900001.0
2005-08-26 14:00:00,2.26742,2.26796,2.26612,2.26778,569000000.0
2005-08-26 14:15:00,2.26723,2.26865,2.26695,2.2677,537300001.0
2005-08-26 14:30:00,2.26812,2.26817,2.26521,2.26578,658099999.0
2005-08-26 14:45:00,2.26599,2.26688,2.26462,2.26521,581200001.0
2005-08-26 15:00:00,2.2658,2.26729,2.26452,2.26729,544700001.0
2005-08-26 15:15:00,2.26723,2.26793,2.26635,2.26782,618700000.0
2005-08-26 15:30:00,2.26764,2.26815,2.26573,2.26683,591799998.0
2005-08-26 15:45:00,2.26657,2.26787,2.26613,2.26787,536500000.0
2005-08-26 16:00:00,2.26758,2.26813,2.26633,2.26735,551900001.0
2005-08-26 16:15:00,2.26719,2.26731,2.2646,2.26576,571700001.0
2005-08-26 16:30:00,2.26528,2.2658,2.26374,2.26393,533200002.0
2005-08-26 16:45:00,2.26438,2.26553,2.26313,2.26513,575700001.0
2005-08-26 17:00:00,2.26495,2.26562,2.26356,2.26434,644899999.0
2005-08-26 17:15:00,2.26408,2.2657,2.26367,2.26516,542800000.0
2005-08-26 17:30:00,2.2658,2.2664,2.26355,2.26502,687700000.0
2005-08-26 17:45:00,2.2647,2.26558,2.26364,2.26443,571900000.0
2005-08-26 18:00:00,2.26435,2.26621,2.26389,2.26473,4443599997.0
2005-08-26 18:15:00,2.26441,2.26578,2.2636,2.26496,4024400000.0
2005-08-26 18:30:00,2.26515,2.2666,2.26378,2.26615,2586200000.0
2005-08-26 18:45:00,2.26589,2.26665,2.26477,2.26516,1635299998.0
2005-08-26 19:00:00,2.26579,2.26857,2.26463,2.26809,1624500000.0
2005-08-26 19:15:00,2.26801,2.26865,2.26702,2.26809,1460399999.0
2005-08-26 19:30:00,2.26793,2.26901,2.26704,2.26832,1262200000.0
2005-08-26 19:45:00,2.26869,2.26869,2.267,2.26804,1127300000.0
2005-08-26 20:00:00,2.26793,2.2685,2.26684,2.26761,1091199998.0
2005-08-26 20:15:00,2.26774,2.26963,2.26685,2.26933,1863300000.0
2005-08-26 20:30:00,2.26914,2.26997,2.26699,2.26867,2289200000.0
2005-08-26 20:45:00,2.26837,2.26908,2.26497,2.26497,2428200000.0
2005-08-26 21:00:00,2.26535,2.26786,2.2646,2.2672,1692400000.0
2005-08-26 21:15:00,2.26725,2.26731,2.26512,2.2668,1909699996.0
2005-08-26 21:30:00,2.26707,2.26761,2.26479,2.2653,1060100001.0
2005-08-26 21:45:00,2.26536,2.26657,2.26453,2.26587,1051300001.0
2005-08-26 22:00:00,2.26621,2.26695,2.26481,2.26666,820400001.0
2005-08-26 22:15:00,2.26666,2.26689,2.2651,2.2665,904800000.0
2005-08-26 22:30:00,2.26607,2.26703,2.26532,2.2661,889199999.0
2005-08-26 22:45:00,2.26596,2.26637,2.26423,2.26534,746899998.0
2005-08-28 23:00:00,2.2656,2.26692,2.26516,2.26618,913700001.0
2005-08-28 23:15:00,2.26622,2.26725,2.26609,2.26712,803300000.0
2005-08-28 23:30:00,2.26687,2.26768,2.26655,2.26755,946700001.0
2005-08-28 23:45:00,2.26746,2.26771,2.26649,2.26691,924400000.0
2005-08-29 00:00:00,2.26706,2.26824,2.26637,2.26767,779700001.0
2005-08-29 00:15:00,2.26776,2.26809,2.26657,2.2676,854200000.0
2005-08-29 00:30:00,2.26691,2.26765,2.26607,2.26726,905400000.0
2005-08-29 00:45:00,2.26697,2.26811,2.26656,2.26785,892099999.0
2005-08-29 01:00:00,2.26743,2.26796,2.26294,2.26601,982700002.0
2005-08-29 01:15:00,2.26593,2.26647,2.2631,2.26381,860999999.0
2005-08-29 01:30:00,2.26403,2.26419,2.26202,2.26365,989800000.0
2005-08-29 01:45:00,2.26322,2.26501,2.26128,2.26216,881100000.0
2005-08-29 02:00:00,2.26229,2.26281,2.26002,2.26176,595100000.0
2005-08-29 02:15:00,2.26183,2.26272,2.26011,2.26059,523899998.0
2005-08-29 02:30:00,2.26128,2.26212,2.26048,2.26196,559100000.0
2005-08-29 02:45:00,2.26204,2.26271,2.26102,2.26174,589000000.0
2005-08-29 03:00:00,2.2609,2.2639,2.2609,2.26235,606500000.0
2005-08-29 03:15:00,2.26215,2.26291,2.26043,2.26272,522500000.0
2005-08-29 03:30:00,2.2629,2.26463,2.26183,2.26423,650899999.0
2005-08-29 03:45:00,2.26451,2.2658,2.2641,2.26499,593600000.0
2005-08-29 04:00:00,2.26446,2.26509,2.26313,2.26428,551000001.0
2005-08-29 04:15:00,2.26393,2.26546,2.2636,2.26415,593900001.0
2005-08-29 04:30:00,2.26421,2.26473,2.26335,2.26438,509800000.0
2005-08-29 04:45:00,2.26432,2.26432,2.26209,2.26272,504900001.0
2005-08-29 05:00:00,2.26257,2.2632,2.26137,2.26227,577900000.0
2005-08-29 05:15:00,2.26232,2.26258,2.26125,2.26199,509800000.0
2005-08-29 05:30:00,2.26217,2.26261,2.26119,2.26174,497900000.0
2005-08-29 05:45:00,2.26186,2.26286,2.26109,2.26214,575800001.0
2005-08-29 06:00:00,2.26161,2.2631,2.26155,2.26166,568900001.0
2005-08-29 06:15:00,2.26238,2.26337,2.26183,2.2631,511400000.0
2005-08-29 06:30:00,2.26263,2.26318,2.26192,2.26308,619300000.0
2005-08-29 06:45:00,2.263,2.26342,2.26154,2.26229,622700000.0
2005-08-29 07:00:00,2.26234,2.26295,2.26117,2.26156,600000001.0
2005-08-29 07:15:00,2.26154,2.26327,2.26115,2.26309,581500000.0
2005-08-29 07:30:00,2.26283,2.26365,2.26239,2.2628,563100000.0
2005-08-29 07:45:00,2.26266,2.26375,2.26212,2.26299,553500000.0
2005-08-29 08:00:00,2.26245,2.26273,2.26113,2.26114,643300000.0
2005-08-29 08:15:00,2.26101,2.26209,2.26042,2.26134,571300000.0
2005-08-29 08:30:00,2.26124,2.26237,2.26074,2.26232,600600000.0
2005-08-29 08:45:00,2.26292,2.26375,2.2619,2.26344,575299999.0
2005-08-29 09:00:00,2.26335,2.26343,2.26133,2.26338,548100001.0
2005-08-29 09:15:00,2.2635,2.26453,2.2633,2.26424,564400001.0
2005-08-29 09:30:00,2.2644,2.26565,2.26382,2.2652,579000000.0
2005-08-29 09:45:00,2.26494,2.26536,2.2642,2.2643,593299999.0
2005-08-29 10:00:00,2.26412,2.26567,2.26365,2.26458,553600000.0
2005-08-29 10:15:00,2.26488,2.26519,2.2636,2.26456,646199999.0
2005-08-29 10:30:00,2.2641,2.26607,2.26388,2.26548,569100000.0
2005-08-29 10:45:00,2.26507,2.26576,2.2645,2.26484,543999998.0
2005-08-29 11:00:00,2.26524,2.26605,2.26479,2.26548,517100000.0
2005-08-29 11:15:00,2.26533,2.26594,2.26467,2.26478,548500000.0
2005-08-29 11:30:00,2.26483,2.26594,2.26458,2.26534,530100000.0
2005-08-29 11:45:00,2.26511,2.26583,2.26428,2.26521,522900000.0
2005-08-29 12:00:00,2.26514,2.26525,2.26359,2.26432,598099999.0
2005-08-29 12:15:00,2.26418,2.26531,2.26346,2.26478,616000000.0
2005-08-29 12:30:00,2.26448,2.26707,2.26414,2.26627,519400000.0
2005-08-29 12:45:00,2.26597,2.26672,2.26466,2.26565,526900001.0
2005-08-29 13:00:00,2.26576,2.26636,2.26434,2.265,542000000.0
2005-08-29 13:15:00,2.26519,2.26571,2.26427,2.26547,525700001.0
2005-08-29 13:30:00,2.26532,2.26553,2.26371,2.26493,562400000.0
2005-08-29 13:45:00,2.2644,2.26511,2.26368,2.26505,596600000.0
2005-08-29 14:00:00,2.26458,2.26684,2.2645,2.26668,557200000.0
2005-08-29 14:15:00,2.26685,2.26714,2.2656,2.26679,500799999.0
2005-08-29 14:30:00,2.26683,2.26755,2.26584,2.2671,575900000.0
2005-08-29 14:45:00,2.26746,2.26746,2.26576,2.26647,519900001.0
2005-08-29 15:00:00,2.26652,2.26752,2.26584,2.26696,504499999.0
2005-08-29 15:15:00,2.26733,2.26735,2.26517,2.26554,561500000.0
2005-08-29 15:30:00,2.2656,2.26716,2.26506,2.26656,580700000.0
2005-08-29 15:45:00,2.26643,2.26712,2.26574,2.26616,562500000.0
2005-08-29 16:00:00,2.26572,2.26856,2.26548,2.26818,585699999.0
2005-08-29 16:15:00,2.26832,2.26958,2.26775,2.26857,539300000.0
2005-08-29 16:30:00,2.26892,2.27023,2.26754,2.26993,543800000.0
2005-08-29 16:45:00,2.27003,2.27218,2.26914,2.27186,548200000.0
2005-08-29 17:00:00,2.2712,2.27346,2.27079,2.27239,525700000.0
2005-08-29 17:15:00,2.2722,2.27307,2.27117,2.27243,549399998.0
2005-08-29 17:30:00,2.27215,2.27393,2.27197,2.27381,635899999.0
2005-08-29 17:45:00,2.27375,2.27595,2.27355,2.27548,551300001.0
2005-08-29 18:00:00,2.27598,2.27657,2.2729,2.27403,4533500001.0
2005-08-29 18:15:00,2.27387,2.27474,2.27199,2.27403,4065800002.0
2005-08-29 18:30:00,2.274,2.2768,2.27349,2.27675,2624800002.0
2005-08-29 18:45:00,2.27668,2.27717,2.27521,2.27585,1681400000.0
2005-08-29 19:00:00,2.27513,2.27622,2.27409,2.2751,1606200001.0
2005-08-29 19:15:00,2.27504,2.27675,2.27351,2.2765,1400799999.0
2005-08-29 19:30:00,2.27633,2.27729,2.27532,2.27588,1398300001.0
2005-08-29 19:45:00,2.2754,2.27692,2.27519,2.27617,1130099998.0
2005-08-29 20:00:00,2.27605,2.27692,2.27514,2.27625,1053300000.0
2005-08-29 20:15:00,2.27607,2.2769,2.27481,2.2766,2020100003.0
2005-08-29 20:30:00,2.27652,2.27689,2.27459,2.27598,2332000000.0
2005-08-29 20:45:00,2.27598,2.27691,2.27512,2.27579,2294800000.0
2005-08-29 21:00:00,2.27563,2.27609,2.27393,2.27451,1606499999.0
2005-08-29 21:15:00,2.27492,2.27578,2.27406,2.27495,1780899997.0
2005-08-29 21:30:00,2.27547,2.27646,2.27444,2.27621,1014699998.0
2005-08-29 21:45:00,2.27623,2.27697,2.27534,2.27589,1087500000.0
2005-08-29 22:00:00,2.27602,2.2765,2.2745,2.2763,799400000.0
2005-08-29 22:15:00,2.27615,2.27635,2.27534,2.27612,990200000.0
2005-08-29 22:30:00,2.27674,2.27674,2.275,2.2757,825100000.0
2005-08-29 22:45:00,2.27567,2.2762,2.27468,2.27555,745500001.0
2005-08-29 23:00:00,2.2755,2.27581,2.27388,2.27502,582000001.0
2005-08-29 23:15:00,2.27518,2.27518,2.27316,2.27374,600300000.0
2005-08-29 23:30:00,2.27398,2.27614,2.27378,2.27547,671500000.0
2005-08-29 23:45:00,2.27532,2.2756,2.27384,2.27478,532700000.0
2005-08-30 00:00:00,2.27469,2.27637,2.2742,2.27509,521300001.0
2005-08-30 00:15:00,2.27543,2.27616,2.27463,2.27497,614300001.0
2005-08-30 00:30:00,2.2753,2.27544,2.27342,2.27457,596300000.0
2005-08-30 00:45:00,2.2744,2.27465,2.27348,2.27401,589900001.0
2005-08-30 01:00:00,2.27449,2.27449,2.27226,2.2729,498400000.0
2005-08-30 01:15:00,2.2732,2.2747,2.27253,2.2734,599100000.0
2005-08-30 01:30:00,2.27351,2.27447,2.27313,2.2741,602500000.0
2005-08-30 01:45:00,2.27381,2.27573,2.27304,2.27529,549600002.0
2005-08-30 02:00:00,2.27505,2.27613,2.27408,2.27517,608099999.0
2005-08-30 02:15:00,2.27506,2.27545,2.27385,2.27424,592800000.0
2005-08-30 02:30:00,2.27419,2.27474,2.2732,2.27454,509900000.0
2005-08-30 02:45:00,2.27497,2.2754,2.27375,2.27494,542100001.0
2005-08-30 03:00:00,2.27504,2.27518,2.27405,2.27469,554600001.0
2005-08-30 03:15:00,2.27442,2.27442,2.27279,2.27298,524600000.0
2005-08-30 03:30:00,2.27296,2.27387,2.27244,2.27324,561600001.0
2005-08-30 03:45:00,2.2733,2.27423,2.27255,2.27342,640699999.0
2005-08-30 04:00:00,2.2733,2.2737,2.27202,2.27278,541600000.0
2005-08-30 04:15:00,2.27311,2.27341,2.27109,2.27256,545900001.0
2005-08-30 04:30:00,2.27275,2.27297,2.27149,2.27225,554100000.0
2005-08-30 04:45:00,2.27206,2.27327,2.27177,2.27255,654299997.0
2005-08-30 05:00:00,2.2723,2.27358,2.27207,2.27284,573200000.0
2005-08-30 05:15:00,2.27293,2.27355,2.27185,2.27245,516500000.0
2005-08-30 05:30:00,2.27208,2.27311,2.27175,2.27262,556799999.0
2005-08-30 05:45:00,2.2723,2.27347,2.27209,2.27241,496700000.0
2005-08-30 06:00:00,2.27288,2.27319,2.27185,2.27262,592899999.0
2005-08-30 06:15:00,2.2727,2.27307,2.27162,2.27244,606699997.0
2005-08-30 06:30:00,2.2722,2.27267,2.27148,2.27198,632100000.0
2005-08-30 06:45:00,2.27192,2.27337,2.27156,2.27277,598599999.0
2005-08-30 07:00:00,2.2727,2.27338,2.27173,2.27274,546400000.0
2005-08-30 07:15:00,2.27315,2.27372,2.27125,2.273,525999999.0
2005-08-30 07:30:00,2.27333,2.27369,2.27244,2.27309,588100000.0
2005-08-30 07:45:00,2.27277,2.27344,2.27119,2.27187,497900000.0
2005-08-30 08:00:00,2.27213,2.27293,2.27062,2.27259,512600001.0
2005-08-30 08:15:00,2.27273,2.27313,2.27122,2.2719,615500000.0
2005-08-30 08:30:00,2.27169,2.27255,2.27108,2.2724,624200000.0
2005-08-30 08:45:00,2.27231,2.27281,2.27123,2.27194,609399998.0
2005-08-30 09:00:00,2.2721,2.2724,2.26982,2.27198,550800000.0
2005-08-30 09:15:00,2.27165,2.2728,2.27056,2.27106,505900000.0
2005-08-30 09:30:00,2.2711,2.27257,2.27077,2.27199,532000001.0
2005-08-30 09:45:00,2.2719,2.27237,2.27075,2.27222,643199999.0
2005-08-30 10:00:00,2.2718,2.27232,2.27058,2.2714,609799999.0
2005-08-30 10:15:00,2.27142,2.2722,2.26969,2.27168,518100001.0
2005-08-30 10:30:00,2.27138,2.27147,2.269,2.26975,627000000.0
2005-08-30 10:45:00,2.27021,2.27058,2.26891,2.26952,593599999.0
2005-08-30 11:00:00,2.26898,2.26983,2.26722,2.26802,613199999.0
2005-08-30 11:15:00,2.26807,2.26833,2.26709,2.26776,640500000.0
2005-08-30 11:30:00,2.26756,2.26874,2.2665,2.26753,533700000.0
2005-08-30 11:45:00,2.26702,2.26928,2.26638,2.26868,511800000.0
2005-08-30 12:00:00,2.26888,2.26957,2.26821,2.26864,543300000.0
2005-08-30 12:15:00,2.26954,2.27146,2.26887,2.27105,577200000.0
2005-08-30 12:30:00,2.27104,2.27142,2.26991,2.26991,657200000.0
2005-08-30 12:45:00,2.26986,2.27179,2.26957,2.27179,509100000.0
2005-08-30 13:00:00,2.27181,2.2728,2.27073,2.2728,566200000.0
2005-08-30 13:15:00,2.2726,2.27302,2.27135,2.27204,594800000.0
2005-08-30 13:30:00,2.27216,2.2736,2.27167,2.27322,619000000.0
2005-08-30 13:45:00,2.27305,2.27346,2.27034,2.27087,615300001.0
2005-08-30 14:00:00,2.27128,2.27199,2.27034,2.27158,587000001.0
2005-08-30 14:15:00,2.27123,2.27276,2.27079,2.27149,590399999.0
2005-08-30 14:30:00,2.27123,2.27303,2.27036,2.27242,567600000.0
2005-08-30 14:45:00,2.27216,2.27284,2.27121,2.27186,489200000.0
2005-08-30 15:00:00,2.27178,2.27307,2.27114,2.27127,505900000.0
2005-08-30 15:15:00,2.27185,2.27224,2.26919,2.26991,521800000.0
2005-08-30 15:30:00,2.2706,2.27111,2.26899,2.27081,565500000.0
2005-08-30 15:45:00,2.2713,2.2726,2.26974,2.27226,564000000.0
2005-08-30 16:00:00,2.27204,2.27359,2.27105,2.27232,545500001.0
2005-08-30 16:15:00,2.27257,2.27293,2.27138,2.27254,497000000.0
2005-08-30 16:30:00,2.27257,2.27286,2.2701,2.27067,589100000.0
2005-08-30 16:45:00,2.27025,2.2705,2.26915,2.26991,591900000.0
2005-08-30 17:00:00,2.26966,2.27023,2.26663,2.26692,519900000.0
2005-08-30 17:15:00,2.26687,2.26781,2.26503,2.2675,564800000.0
2005-08-30 17:30:00,2.26767,2.26867,2.26683,2.26729,616899999.0
2005-08-30 17:45:00,2.26668,2.26706,2.26502,2.26608,558900000.0
2005-08-30 18:00:00,2.26607,2.26745,2.26478,2.26583,4361100001.0
2005-08-30 18:15:00,2.26572,2.26864,2.26441,2.26825,4055800003.0
2005-08-30 18:30:00,2.26818,2.26833,2.26585,2.26706,2527000001.0
2005-08-30 18:45:00,2.26687,2.26748,2.26624,2.2664,1626700001.0
2005-08-30 19:00:00,2.26626,2.26718,2.26559,2.26648,1740400000.0
2005-08-30 19:15:00,2.2664,2.26888,2.26574,2.26773,1567300003.0
2005-08-30 19:30:00,2.26769,2.26863,2.26678,2.26764,1452699999.0
2005-08-30 19:45:00,2.26802,2.26834,2.2669,2.26778,1119600000.0
2005-08-30 20:00:00,2.26778,2.26815,2.26602,2.26623,1083800001.0
2005-08-30 20:15:00,2.26682,2.26786,2.26645,2.26722,2029499997.0
2005-08-30 20:30:00,2.267,2.26778,2.26587,2.26651,2386200000.0
2005-08-30 20:45:00,2.26627,2.26735,2.2652,2.26558,2430600002.0
2005-08-30 21:00:00,2.26593,2.26622,2.26386,2.26456,1699399996.0
2005-08-30 21:15:00,2.26452,2.26556,2.2638,2.26457,1688900000.0
2005-08-30 21:30:00,2.26449,2.26636,2.26389,2.26568,1034100000.0
2005-08-30 21:45:00,2.26569,2.26713,2.26521,2.26641,1105000000.0
2005-08-30 22:00:00,2.26613,2.26693,2.26552,2.26609,787500001.0
2005-08-30 22:15:00,2.26562,2.26661,2.2645,2.26571,1000000000.0
2005-08-30 22:30:00,2.265,2.26709,2.26481,2.26693,887300000.0
2005-08-30 22:45:00,2.26695,2.2677,2.26601,2.26716,744400000.0
2005-08-30 23:00:00,2.26697,2.26776,2.26626,2.26706,554900000.0
2005-08-30 23:15:00,2.26749,2.26766,2.26534,2.26612,592400001.0
2005-08-30 23:30:00,2.26572,2.26606,2.26479,2.26549,564000000.0
2005-08-30 23:45:00,2.2658,2.2659,2.26431,2.26502,666999999.0
2005-08-31 00:00:00,2.26489,2.2659,2.26461,2.26513,560400000.0
2005-08-31 00:15:00,2.26537,2.26591,2.26428,2.26519,559900001.0
2005-08-31 00:30:00,2.26525,2.26587,2.26449,2.26557,561700000.0
2005-08-31 00:45:00,2.26572,2.26589,2.26468,2.2655,646000001.0
2005-08-31 01:00:00,2.26553,2.26691,2.26544,2.26655,558100000.0
2005-08-31 01:15:00,2.26659,2.26669,2.26493,2.26584,485100000.0
2005-08-31 01:30:00,2.26573,2.26606,2.26451,2.26538,562400000.0
2005-08-31 01:45:00,2.26488,2.26597,2.26406,2.26518,522300000.0
2005-08-31 02:00:00,2.26526,2.26585,2.26387,2.26446,569500000.0
2005-08-31 02:15:00,2.26437,2.26548,2.26371,2.26517,572500000.0
2005-08-31 02:30:00,2.2656,2.26633,2.26453,2.2654,526900000.0
2005-08-31 02:45:00,2.26609,2.26684,2.26518,2.2662,503500001.0
2005-08-31 03:00:00,2.2659,2.26651,2.26493,2.26608,574699999.0
2005-08-31 03:15:00,2.26594,2.26696,2.26576,2.26655,547500000.0
2005-08-31 03:30:00,2.26648,2.26688,2.26527,2.26592,576400000.0
2005-08-31 03:45:00,2.2655,2.26649,2.26508,2.26631,641800000.0
2005-08-31 04:00:00,2.266,2.26713,2.26529,2.2662,580099999.0
2005-08-31 04:15:00,2.26627,2.26657,2.2651,2.26657,594900000.0
2005-08-31 04:30:00,2.26623,2.26684,2.26531,2.26579,610400000.0
2005-08-31 04:45:00,2.26562,2.2666,2.26522,2.26547,594600001.0
2005-08-31 05:00:00,2.26525,2.26575,2.26371,2.26427,515000000.0
2005-08-31 05:15:00,2.2644,2.26559,2.26392,2.26507,557100000.0
2005-08-31 05:30:00,2.26534,2.2655,2.26334,2.26335,568800000.0
2005-08-31 05:45:00,2.26342,2.26399,2.26249,2.26309,486700000.0
2005-08-31 06:00:00,2.26311,2.26447,2.26291,2.26437,547200000.0
2005-08-31 06:15:00,2.26354,2.26459,2.26335,2.26436,593500000.0
2005-08-31 06:30:00,2.26461,2.26537,2.26385,2.26474,579500000.0
2005-08-31 06:45:00,2.2647,2.26602,2.26422,2.26602,608800001.0
2005-08-31 07:00:00,2.26578,2.26692,2.26522,2.26604,575800000.0
2005-08-31 07:15:00,2.26648,2.26715,2.26568,2.26653,553600000.0
2005-08-31 07:30:00,2.26585,2.26674,2.26493,2.26557,497000000.0
2005-08-31 07:45:00,2.26586,2.26684,2.26507,2.26567,522600001.0
2005-08-31 08:00:00,2.26573,2.266,2.26394,2.26416,568300000.0
2005-08-31 08:15:00,2.26425,2.2652,2.26265,2.26369,563400000.0
2005-08-31 08:30:00,2.26328,2.2637,2.26166,2.26252,653099998.0
2005-08-31 08:45:00,2.26217,2.26262,2.26006,2.26167,535400000.0
2005-08-31 09:00:00,2.26105,2.26177,2.25975,2.26173,585100001.0
2005-08-31 09:15:00,2.2615,2.26475,2.2608,2.26406,649200000.0
2005-08-31 09:30:00,2.26387,2.26422,2.26275,2.26346,633800000.0
2005-08-31 09:45:00,2.26345,2.26397,2.26241,2.26367,572400000.0
2005-08-31 10:00:00,2.26339,2.26619,2.26303,2.26508,583400000.0
2005-08-31 10:15:00,2.2652,2.26571,2.26333,2.2642,514600000.0
2005-08-31 10:30:00,2.26361,2.26542,2.26308,2.26496,570300000.0
2005-08-31 10:45:00,2.26545,2.26598,2.26419,2.26506,622200000.0
2005-08-31 11:00:00,2.26477,2.26609,2.26317,2.26503,577400001.0
2005-08-31 11:15:00,2.26547,2.26732,2.26448,2.26571,586699999.0
2005-08-31 11:30:00,2.26529,2.26542,2.26166,2.26253,624900000.0
2005-08-31 11:45:00,2.26287,2.26435,2.26044,2.26095,556099998.0
2005-08-31 12:00:00,2.26118,2.26344,2.26004,2.26304,535899999.0
2005-08-31 12:15:00,2.26264,2.26409,2.26212,2.26369,576199998.0
2005-08-31 12:30:00,2.26349,2.26491,2.26291,2.26459,623900001.0
2005-08-31 12:45:00,2.26436,2.26473,2.26306,2.26401,585100000.0
2005-08-31 13:00:00,2.26437,2.26467,2.26258,2.26434,637200001.0
2005-08-31 13:15:00,2.26449,2.26532,2.26318,2.26398,591000001.0
2005-08-31 13:30:00,2.26448,2.26502,2.26313,2.26366,593200000.0
2005-08-31 13:45:00,2.26382,2.26601,2.26337,2.26554,519100000.0
2005-08-31 14:00:00,2.26592,2.26789,2.26489,2.2671,571900001.0
2005-08-31 14:15:00,2.2666,2.26695,2.26589,2.26677,597900000.0
2005-08-31 14:30:00,2.26664,2.2671,2.26563,2.26654,607799998.0
2005-08-31 14:45:00,2.26697,2.2672,2.26595,2.2664,595000000.0
2005-08-31 15:00:00,2.26642,2.26652,2.26426,2.26464,577499999.0
2005-08-31 15:15:00,2.26402,2.26613,2.26397,2.2652,544299999.0
2005-08-31 15:30:00,2.2653,2.26597,2.26407,2.26554,572600001.0
2005-08-31 15:45:00,2.26563,2.26607,2.26434,2.26464,558400000.0
2005-08-31 16:00:00,2.26465,2.26477,2.2625,2.26253,555700000.0
2005-08-31 16:15:00,2.26292,2.26531,2.26108,2.26135,539600000.0
2005-08-31 16:30:00,2.26142,2.26356,2.26077,2.26188,557800000.0
2005-08-31 16:45:00,2.26183,2.26363,2.26051,2.26363,549300000.0
2005-08-31 17:00:00,2.26398,2.26525,2.26316,2.2641,606400001.0
2005-08-31 17:15:00,2.26413,2.26524,2.26349,2.26419,519100000.0
2005-08-31 17:30:00,2.26437,2.26488,2.25978,2.26034,556700001.0
2005-08-31 17:45:00,2.26037,2.26259,2.2586,2.2592,515800000.0
2005-08-31 18:00:00,2.25906,2.26215,2.25869,2.26102,4392900001.0
2005-08-31 18:15:00,2.26141,2.26271,2.2595,2.26046,4083300000.0
2005-08-31 18:30:00,2.26069,2.26287,2.25972,2.26227,2639200000.0
2005-08-31 18:45:00,2.26258,2.26302,2.26094,2.2618,1586100001.0
2005-08-31 19:00:00,2.26176,2.26203,2.25992,2.26175,1619800001.0
2005-08-31 19:15:00,2.26157,2.26259,2.26086,2.26159,1534300000.0
2005-08-31 19:30:00,2.26175,2.26267,2.26028,2.26028,1481099999.0
2005-08-31 19:45:00,2.26023,2.26285,2.26023,2.26265,1132600000.0
2005-08-31 20:00:00,2.26255,2.26323,2.26096,2.26214,975200000.0
2005-08-31 20:15:00,2.26213,2.26309,2.26136,2.26192,2013000000.0
2005-08-31 20:30:00,2.262,2.2629,2.26084,2.26154,2366500001.0
2005-08-31 20:45:00,2.26146,2.26227,2.26031,2.26057,2348600000.0
2005-08-31 21:00:00,2.26073,2.26238,2.25999,2.26166,1546500002.0
2005-08-31 21:15:00,2.26147,2.2624,2.26021,2.26107,1714500002.0
2005-08-31 21:30:00,2.26159,2.26183,2.25942,2.26004,1085000000.0
2005-08-31 21:45:00,2.25995,2.2606,2.25916,2.26013,1007299999.0
2005-08-31 22:00:00,2.25955,2.26067,2.2589,2.25978,799500001.0
2005-08-31 22:15:00,2.25981,2.26085,2.25913,2.25955,971700000.0
2005-08-31 22:30:00,2.25955,2.26007,2.25869,2.2596,804700000.0
2005-08-31 22:45:00,2.2595,2.26015,2.25876,2.2595,751700000.0
2005-08-31 23:00:00,2.25935,2.25955,2.25788,2.25836,551400000.0
2005-08-31 23:15:00,2.25803,2.25963,2.25803,2.2596,494000000.0
2005-08-31 23:30:00,2.2597,2.26,2.25866,2.25924,615300000.0
2005-08-31 23:45:00,2.2594,2.26014,2.25881,2.25951,507100000.0
2005-09-01 00:00:00,2.25948,2.26041,2.25918,2.25947,558500000.0
2005-09-01 00:15:00,2.25983,2.26039,2.25892,2.25995,545100000.0
2005-09-01 00:30:00,2.2597,2.2605,2.25924,2.25947,500300000.0
2005-09-01 00:45:00,2.25996,2.26083,2.25884,2.2596,569699999.0
2005-09-01 01:00:00,2.25982,2.26035,2.25872,2.25955,576300000.0
2005-09-01 01:15:00,2.25956,2.26041,2.25864,2.25928,549500000.0
2005-09-01 01:30:00,2.25948,2.26039,2.25883,2.26027,531300000.0
2005-09-01 01:45:00,2.26038,2.26041,2.25846,2.25928,525300000.0
2005-09-01 02:00:00,2.25941,2.26027,2.2584,2.26001,555400000.0
2005-09-01 02:15:00,2.26018,2.26132,2.25881,2.25881,605300002.0
2005-09-01 02:30:00,2.25926,2.26013,2.25872,2.25982,535200000.0
2005-09-01 02:45:00,2.26019,2.26136,2.25906,2.26094,546600000.0
2005-09-01 03:00:00,2.26072,2.26188,2.26022,2.26134,564900001.0
2005-09-01 03:15:00,2.26114,2.26136,2.25979,2.26093,590700001.0
2005-09-01 03:30:00,2.26018,2.2614,2.25983,2.26056,538800000.0
2005-09-01 03:45:00,2.26033,2.26075,2.25935,2.25984,562999999.0
2005-09-01 04:00:00,2.25926,2.26017,2.25879,2.25901,619599999.0
2005-09-01 04:15:00,2.25946,2.26041,2.25918,2.2594,528000000.0
2005-09-01 04:30:00,2.25999,2.26024,2.25883,2.25917,591400000.0
2005-09-01 04:45:00,2.25907,2.26067,2.25866,2.26067,531700000.0
2005-09-01 05:00:00,2.26037,2.26123,2.25978,2.26049,554000000.0
2005-09-01 05:15:00,2.26042,2.26094,2.25952,2.26033,587200000.0
2005-09-01 05:30:00,2.25923,2.2604,2.25892,2.26004,649899999.0
2005-09-01 05:45:00,2.25986,2.26093,2.25969,2.26047,598400000.0
2005-09-01 06:00:00,2.26057,2.26087,2.25956,2.25981,591000000.0
2005-09-01 06:15:00,2.25991,2.2605,2.25905,2.25931,488599999.0
2005-09-01 06:30:00,2.25933,2.26024,2.25862,2.25973,608399999.0
2005-09-01 06:45:00,2.25963,2.26057,2.25915,2.26033,562200000.0
2005-09-01 07:00:00,2.26082,2.26093,2.25953,2.2602,593099999.0
2005-09-01 07:15:00,2.26028,2.26108,2.25963,2.26019,549300000.0
2005-09-01 07:30:00,2.26054,2.26172,2.2602,2.26141,639800001.0
2005-09-01 07:45:00,2.26171,2.26225,2.26093,2.26191,482600000.0
2005-09-01 08:00:00,2.26126,2.26164,2.25984,2.26076,614300000.0
2005-09-01 08:15:00,2.2605,2.26191,2.26023,2.26191,583599998.0
2005-09-01 08:30:00,2.2617,2.26268,2.2613,2.26174,622500000.0
2005-09-01 08:45:00,2.2619,2.26201,2.26009,2.26099,535000000.0
2005-09-01 09:00:00,2.26154,2.26158,2.25847,2.25938,579200001.0
2005-09-01 09:15:00,2.2592,2.25973,2.25807,2.25905,584499998.0
2005-09-01 09:30:00,2.25865,2.25938,2.25738,2.25854,608800000.0
2005-09-01 09:45:00,2.25816,2.26162,2.25816,2.26075,503500001.0
2005-09-01 10:00:00,2.26072,2.2613,2.25913,2.25983,634800000.0
2005-09-01 10:15:00,2.26025,2.26066,2.25727,2.25825,616800000.0
2005-09-01 10:30:00,2.25828,2.26079,2.25825,2.26,616900000.0
2005-09-01 10:45:00,2.26018,2.26043,2.25867,2.25976,642600000.0
2005-09-01 11:00:00,2.25886,2.26071,2.25886,2.26045,623200000.0
2005-09-01 11:15:00,2.26042,2.26121,2.25971,2.26029,636700001.0
2005-09-01 11:30:00,2.26054,2.26104,2.25931,2.26058,598399999.0
2005-09-01 11:45:00,2.26052,2.26123,2.25942,2.26114,612999999.0
2005-09-01 12:00:00,2.26122,2.26252,2.25984,2.26009,561200000.0
2005-09-01 12:15:00,2.25942,2.26139,2.25896,2.26086,562999999.0
2005-09-01 12:30:00,2.26067,2.26198,2.26003,2.26008,644400000.0
2005-09-01 12:45:00,2.25971,2.26034,2.25787,2.25901,613799999.0
2005-09-01 13:00:00,2.25891,2.25955,2.25787,2.25907,581999999.0
2005-09-01 13:15:00,2.25874,2.26015,2.25816,2.25918,591000000.0
2005-09-01 13:30:00,2.25947,2.2616,2.25884,2.26125,659800000.0
2005-09-01 13:45:00,2.26174,2.26339,2.26031,2.26255,604799999.0
2005-09-01 14:00:00,2.26253,2.26308,2.26162,2.26205,538500000.0
2005-09-01 14:15:00,2.26213,2.26384,2.26153,2.26243,588600000.0
2005-09-01 14:30:00,2.26252,2.26352,2.26107,2.262,637300001.0
2005-09-01 14:45:00,2.26196,2.26233,2.26001,2.26146,629800000.0
2005-09-01 15:00:00,2.26161,2.26284,2.26106,2.26208,629799999.0
2005-09-01 15:15:00,2.26125,2.26329,2.26125,2.26234,637199999.0
2005-09-01 15:30:00,2.26195,2.26429,2.26195,2.26371,648400000.0
2005-09-01 15:45:00,2.26399,2.26531,2.26234,2.26352,599800000.0
2005-09-01 16:00:00,2.26352,2.26371,2.25567,2.25857,600200000.0
2005-09-01 16:15:00,2.2589,2.261,2.25814,2.2601,386400000.0
2005-09-01 16:30:00,2.2602,2.2614,2.2595,2.2603,283500000.0
2005-09-01 16:45:00,2.2604,2.2632,2.26,2.26293,405600000.0
2005-09-01 17:00:00,2.26276,2.2653,2.2626,2.26363,662500000.0
2005-09-01 17:15:00,2.2637,2.26492,2.26238,2.26465,540200000.0
2005-09-01 17:30:00,2.2647,2.26626,2.26353,2.26443,567500000.0
2005-09-01 17:45:00,2.26393,2.26681,2.26385,2.2646,575900000.0
2005-09-01 18:00:00,2.26424,2.26728,2.26383,2.26674,4196200001.0
2005-09-01 18:15:00,2.26682,2.26695,2.26425,2.26564,4231900003.0
2005-09-01 18:30:00,2.2658,2.26616,2.26427,2.265,2625200000.0
2005-09-01 18:45:00,2.26497,2.26542,2.26381,2.26442,1748400000.0
2005-09-01 19:00:00,2.26425,2.26697,2.26406,2.2668,1637199999.0
2005-09-01 19:15:00,2.26684,2.26796,2.26622,2.26731,1538700000.0
2005-09-01 19:30:00,2.26642,2.26763,2.26597,2.26679,1345500003.0
2005-09-01 19:45:00,2.26714,2.26779,2.2664,2.26718,1089700001.0
2005-09-01 20:00:00,2.2671,2.26744,2.26483,2.26542,974800000.0
2005-09-01 20:15:00,2.26564,2.26628,2.26349,2.26514,2067500002.0
2005-09-01 20:30:00,2.26525,2.26581,2.26083,2.26165,2206399997.0
2005-09-01 20:45:00,2.26187,2.26414,2.26102,2.26212,2467700003.0
2005-09-01 21:00:00,2.26215,2.26416,2.26102,2.26393,1554700001.0
2005-09-01 21:15:00,2.26365,2.26522,2.26219,2.26384,1708400002.0
2005-09-01 21:30:00,2.26347,2.26404,2.26172,2.2628,1145900002.0
2005-09-01 21:45:00,2.26263,2.26406,2.26211,2.26406,988700000.0
2005-09-01 22:00:00,2.26386,2.26438,2.26286,2.2633,723399999.0
2005-09-01 22:15:00,2.26335,2.26429,2.26256,2.2635,981000001.0
2005-09-01 22:30:00,2.26328,2.26522,2.26311,2.26491,810899999.0
2005-09-01 22:45:00,2.26471,2.26485,2.26308,2.26415,767300000.0
2005-09-01 23:00:00,2.2643,2.26571,2.26378,2.26386,568600000.0
2005-09-01 23:15:00,2.26495,2.26532,2.26303,2.26345,546400000.0
2005-09-01 23:30:00,2.26318,2.26392,2.26251,2.26386,580500000.0
2005-09-01 23:45:00,2.26335,2.26445,2.26261,2.26444,542999999.0
2005-09-02 00:00:00,2.26427,2.2643,2.26083,2.2612,535000000.0
2005-09-02 00:15:00,2.26153,2.26279,2.26063,2.26265,538300000.0
2005-09-02 00:30:00,2.26235,2.2631,2.26192,2.26235,590400002.0
2005-09-02 00:45:00,2.2622,2.26318,2.26195,2.26256,627800002.0
2005-09-02 01:00:00,2.2628,2.26316,2.2618,2.26241,609100000.0
2005-09-02 01:15:00,2.26248,2.26346,2.2621,2.26247,599500000.0
2005-09-02 01:30:00,2.26241,2.26285,2.26155,2.26185,614900001.0
2005-09-02 01:45:00,2.26208,2.26326,2.26144,2.26308,652300001.0
2005-09-02 02:00:00,2.26283,2.26342,2.26125,2.26262,573100001.0
2005-09-02 02:15:00,2.2621,2.26392,2.26179,2.26326,623300000.0
2005-09-02 02:30:00,2.26321,2.26366,2.26173,2.26233,564900000.0
2005-09-02 02:45:00,2.26225,2.26278,2.26146,2.26205,498100001.0
2005-09-02 03:00:00,2.26166,2.26264,2.26128,2.26247,523699999.0
2005-09-02 03:15:00,2.26261,2.26303,2.26166,2.26274,616500001.0
2005-09-02 03:30:00,2.26239,2.2637,2.26208,2.26309,571300001.0
2005-09-02 03:45:00,2.26327,2.26389,2.26272,2.26389,516300000.0
2005-09-02 04:00:00,2.26405,2.26428,2.26283,2.26357,570100001.0
2005-09-02 04:15:00,2.26373,2.26427,2.26306,2.26409,529000000.0
2005-09-02 04:30:00,2.2637,2.26403,2.26258,2.26273,621799999.0
2005-09-02 04:45:00,2.26297,2.26376,2.26245,2.2635,569200000.0
2005-09-02 05:00:00,2.26334,2.26429,2.26255,2.2631,522100000.0
2005-09-02 05:15:00,2.26342,2.26352,2.26237,2.26331,528900000.0
2005-09-02 05:30:00,2.26305,2.26331,2.26127,2.26152,557199999.0
2005-09-02 05:45:00,2.26145,2.26324,2.26125,2.2624,529100000.0
2005-09-02 06:00:00,2.26267,2.26342,2.26178,2.26275,502999999.0
2005-09-02 06:15:00,2.26266,2.26362,2.26247,2.26337,468500000.0
2005-09-02 06:30:00,2.26357,2.26432,2.26256,2.26358,525200000.0
2005-09-02 06:45:00,2.26379,2.26425,2.26291,2.2638,576700000.0
2005-09-02 07:00:00,2.26352,2.2642,2.2631,2.26318,553800000.0
2005-09-02 07:15:00,2.2635,2.26447,2.26302,2.26381,658600000.0
2005-09-02 07:30:00,2.26444,2.26498,2.26332,2.26385,601200001.0
2005-09-02 07:45:00,2.26423,2.2648,2.26349,2.26438,595800000.0
2005-09-02 08:00:00,2.26411,2.26467,2.26201,2.26293,619200000.0
2005-09-02 08:15:00,2.26347,2.26348,2.26081,2.26221,635800001.0
2005-09-02 08:30:00,2.26214,2.26333,2.26111,2.26188,590699999.0
2005-09-02 08:45:00,2.26179,2.26218,2.26018,2.26109,569799998.0
2005-09-02 09:00:00,2.26083,2.26212,2.25936,2.26101,518700001.0
2005-09-02 09:15:00,2.26113,2.26131,2.25903,2.26005,572400000.0
2005-09-02 09:30:00,2.26023,2.26072,2.25777,2.25802,618600001.0
2005-09-02 09:45:00,2.258,2.25908,2.25642,2.25867,528499999.0
2005-09-02 10:00:00,2.25858,2.26031,2.25804,2.25818,596000000.0
2005-09-02 10:15:00,2.25807,2.25933,2.25635,2.25672,566899999.0
2005-09-02 10:30:00,2.25623,2.25817,2.25591,2.25738,576099999.0
2005-09-02 10:45:00,2.25785,2.25856,2.25508,2.25532,609600000.0
2005-09-02 11:00:00,2.25508,2.25575,2.25301,2.25382,526399999.0
2005-09-02 11:15:00,2.25371,2.25542,2.25232,2.25504,543600000.0
2005-09-02 11:30:00,2.25465,2.25524,2.25386,2.2547,606900000.0
2005-09-02 11:45:00,2.25481,2.256,2.25406,2.25457,568800001.0
2005-09-02 12:00:00,2.2547,2.25599,2.25352,2.25579,542300000.0
2005-09-02 12:15:00,2.25586,2.25783,2.25495,2.25728,612999999.0
2005-09-02 12:30:00,2.25734,2.25897,2.25704,2.25809,528700000.0
2005-09-02 12:45:00,2.25867,2.26072,2.25812,2.25942,556900002.0
2005-09-02 13:00:00,2.25928,2.26024,2.25846,2.25974,639800001.0
2005-09-02 13:15:00,2.25944,2.26016,2.25795,2.2595,572900001.0
2005-09-02 13:30:00,2.25923,2.26038,2.25743,2.26038,611399999.0
2005-09-02 13:45:00,2.26067,2.26243,2.25998,2.2617,549500000.0
2005-09-02 14:00:00,2.26138,2.26364,2.26044,2.26295,583200000.0
2005-09-02 14:15:00,2.2628,2.26331,2.26105,2.26219,556699999.0
2005-09-02 14:30:00,2.2622,2.26456,2.25967,2.26241,622200000.0
2005-09-02 14:45:00,2.26255,2.26285,2.25907,2.25976,559400000.0
2005-09-02 15:00:00,2.25948,2.26134,2.25862,2.26108,520100000.0
2005-09-02 15:15:00,2.26132,2.26278,2.26011,2.26232,549100000.0
2005-09-02 15:30:00,2.2624,2.26453,2.26149,2.26161,558599999.0
2005-09-02 15:45:00,2.26168,2.26189,2.25925,2.25966,523500000.0
2005-09-02 16:00:00,2.25929,2.26083,2.25838,2.25903,626800001.0
2005-09-02 16:15:00,2.25925,2.26104,2.25822,2.26036,576500001.0
2005-09-02 16:30:00,2.2605,2.26076,2.25717,2.25785,436599999.0
2005-09-02 16:45:00,2.25785,2.26112,2.25703,2.26096,556500000.0
2005-09-02 17:00:00,2.26147,2.26236,2.25965,2.26022,529500000.0
2005-09-02 17:15:00,2.26006,2.26118,2.25917,2.25996,521600000.0
2005-09-02 17:30:00,2.25928,2.26052,2.25783,2.25981,531500000.0
2005-09-02 17:45:00,2.2596,2.26234,2.25867,2.262,535900002.0
2005-09-02 18:00:00,2.26173,2.26313,2.26034,2.26216,4321399999.0
2005-09-02 18:15:00,2.26226,2.26351,2.26122,2.26235,3983499999.0
2005-09-02 18:30:00,2.26243,2.26316,2.26169,2.26281,2657900001.0
2005-09-02 18:45:00,2.26301,2.26369,2.26108,2.26299,1634300000.0
2005-09-02 19:00:00,2.2633,2.26359,2.26166,2.26313,1693200002.0
2005-09-02 19:15:00,2.26293,2.2642,2.26184,2.26389,1400300001.0
2005-09-02 19:30:00,2.26377,2.26391,2.26208,2.26304,1452800002.0
2005-09-02 19:45:00,2.26263,2.26404,2.26238,2.26361,1160800002.0
2005-09-02 20:00:00,2.2638,2.26471,2.26273,2.26445,959499999.0
2005-09-02 20:15:00,2.26458,2.26471,2.26256,2.26348,2012399999.0
2005-09-02 20:30:00,2.26279,2.26468,2.26255,2.26447,2246299999.0
2005-09-02 20:45:00,2.26451,2.26507,2.26372,2.26437,2365300002.0
2005-09-02 21:00:00,2.26426,2.26509,2.26305,2.26446,1603300001.0
2005-09-02 21:15:00,2.26478,2.26527,2.26374,2.26478,1676399999.0
2005-09-02 21:30:00,2.26492,2.2654,2.26381,2.2643,1049500001.0
2005-09-02 21:45:00,2.26434,2.2653,2.26379,2.26502,1094200000.0
2005-09-02 22:00:00,2.26496,2.2655,2.26414,2.2647,828100000.0
2005-09-02 22:15:00,2.26497,2.26573,2.26425,2.26535,963700001.0
2005-09-02 22:30:00,2.26514,2.266,2.26448,2.26574,828399999.0
2005-09-02 22:45:00,2.2657,2.2665,2.26412,2.26468,736900000.0
2005-09-04 23:00:00,2.26517,2.26543,2.25997,2.26045,588200000.0
2005-09-04 23:15:00,2.2605,2.26151,2.25979,2.26036,763700002.0
2005-09-04 23:30:00,2.26044,2.26311,2.2596,2.26075,825500001.0
2005-09-04 23:45:00,2.26081,2.26141,2.26026,2.261,811800000.0
2005-09-05 00:00:00,2.26082,2.26132,2.26015,2.26068,775100001.0
2005-09-05 00:15:00,2.26055,2.26092,2.25961,2.2601,739100001.0
2005-09-05 00:30:00,2.26032,2.26139,2.26,2.2605,748400001.0
2005-09-05 00:45:00,2.26052,2.2613,2.2587,2.25932,782200000.0
2005-09-05 01:00:00,2.25955,2.26019,2.25832,2.25903,819799999.0
2005-09-05 01:15:00,2.25904,2.25933,2.25719,2.25776,780100001.0
2005-09-05 01:30:00,2.25796,2.25925,2.25731,2.2585,866000001.0
2005-09-05 01:45:00,2.2586,2.25954,2.25768,2.25891,790200002.0
2005-09-05 02:00:00,2.25883,2.25978,2.25801,2.25855,562100000.0
2005-09-05 02:15:00,2.25892,2.25941,2.2576,2.25868,614800000.0
2005-09-05 02:30:00,2.25935,2.25989,2.25844,2.2593,541500000.0
2005-09-05 02:45:00,2.25982,2.26057,2.25816,2.26027,604000001.0
2005-09-05 03:00:00,2.2601,2.26121,2.25928,2.25967,554500000.0
2005-09-05 03:15:00,2.25998,2.26222,2.25984,2.26183,458800000.0
2005-09-05 03:30:00,2.26182,2.26311,2.26015,2.2612,579300000.0
2005-09-05 03:45:00,2.26124,2.2631,2.26061,2.26295,625200001.0
2005-09-05 04:00:00,2.26302,2.26437,2.2623,2.26395,596900000.0
2005-09-05 04:15:00,2.26398,2.26455,2.26337,2.2639,600099999.0
2005-09-05 04:30:00,2.26397,2.2646,2.26257,2.26328,555800000.0
2005-09-05 04:45:00,2.26315,2.26449,2.26258,2.26335,570200000.0
2005-09-05 05:00:00,2.2632,2.26424,2.26279,2.26387,510100000.0
2005-09-05 05:15:00,2.26412,2.26467,2.26287,2.26343,587100000.0
2005-09-05 05:30:00,2.26328,2.26376,2.26252,2.26313,526100000.0
2005-09-05 05:45:00,2.26327,2.26505,2.26271,2.26403,548599999.0
2005-09-05 06:00:00,2.26453,2.26605,2.26387,2.26525,574100001.0
2005-09-05 06:15:00,2.26488,2.26502,2.26237,2.26277,534400000.0
2005-09-05 06:30:00,2.26266,2.26392,2.26188,2.26307,593500000.0
2005-09-05 06:45:00,2.26288,2.26396,2.26231,2.26378,603600001.0
2005-09-05 07:00:00,2.26348,2.26401,2.26248,2.26326,527400000.0
2005-09-05 07:15:00,2.26281,2.264,2.2621,2.2638,554900001.0
2005-09-05 07:30:00,2.26345,2.26382,2.26225,2.26322,541000000.0
2005-09-05 07:45:00,2.26308,2.26394,2.26228,2.26312,531900000.0
2005-09-05 08:00:00,2.26298,2.2649,2.26202,2.26391,616399999.0
2005-09-05 08:15:00,2.26409,2.26595,2.26371,2.26564,607700000.0
2005-09-05 08:30:00,2.26594,2.26801,2.26495,2.267,600200001.0
2005-09-05 08:45:00,2.26703,2.2688,2.26629,2.2687,579800000.0
2005-09-05 09:00:00,2.26871,2.26909,2.2671,2.26901,576000000.0
2005-09-05 09:15:00,2.26853,2.27178,2.26799,2.27134,602100000.0
2005-09-05 09:30:00,2.2714,2.27157,2.27017,2.2709,570600000.0
2005-09-05 09:45:00,2.27085,2.27177,2.27,2.27101,568899998.0
2005-09-05 10:00:00,2.27125,2.27155,2.27034,2.27108,516700000.0
2005-09-05 10:15:00,2.27115,2.27117,2.26888,2.26938,569300001.0
2005-09-05 10:30:00,2.26893,2.26981,2.26816,2.26816,605000000.0
2005-09-05 10:45:00,2.26838,2.27012,2.26739,2.26956,543700000.0
2005-09-05 11:00:00,2.26935,2.26973,2.26839,2.2691,593500001.0
2005-09-05 11:15:00,2.26901,2.26945,2.26764,2.26927,568500001.0
2005-09-05 11:30:00,2.26915,2.27165,2.26881,2.27161,586800000.0
2005-09-05 11:45:00,2.27185,2.2727,2.27071,2.27187,615400001.0
2005-09-05 12:00:00,2.27229,2.2733,2.27121,2.27192,489900000.0
2005-09-05 12:15:00,2.27197,2.2729,2.27115,2.27178,583299998.0
2005-09-05 12:30:00,2.27199,2.2723,2.27056,2.27102,569200000.0
2005-09-05 12:45:00,2.27115,2.2731,2.27093,2.27269,561500000.0
2005-09-05 13:00:00,2.2727,2.2729,2.27081,2.27215,586799999.0
2005-09-05 13:15:00,2.27143,2.27365,2.27143,2.273,580200000.0
2005-09-05 13:30:00,2.2732,2.27422,2.27269,2.27322,641599999.0
2005-09-05 13:45:00,2.27318,2.27401,2.27226,2.27328,549100000.0
2005-09-05 14:00:00,2.2729,2.27403,2.2713,2.27348,542700000.0
2005-09-05 14:15:00,2.27319,2.27413,2.27248,2.27302,564399999.0
2005-09-05 14:30:00,2.27328,2.27393,2.26991,2.27302,601100000.0
2005-09-05 14:45:00,2.27289,2.27299,2.27118,2.27134,564299999.0
2005-09-05 15:00:00,2.27165,2.27263,2.2703,2.27164,518700000.0
2005-09-05 15:15:00,2.27159,2.27348,2.27107,2.27227,580000001.0
2005-09-05 15:30:00,2.27215,2.27307,2.27117,2.2716,573400000.0
2005-09-05 15:45:00,2.2717,2.27273,2.2703,2.27164,582000000.0
2005-09-05 16:00:00,2.27142,2.27248,2.27062,2.27176,546399999.0
2005-09-05 16:15:00,2.27172,2.27242,2.27059,2.27183,513700000.0
2005-09-05 16:30:00,2.27151,2.27316,2.27115,2.27308,583500000.0
2005-09-05 16:45:00,2.27272,2.27544,2.27249,2.27449,579000001.0
2005-09-05 17:00:00,2.27455,2.27455,2.27237,2.27291,549000000.0
2005-09-05 17:15:00,2.27274,2.27342,2.26893,2.26913,563200000.0
2005-09-05 17:30:00,2.26937,2.27098,2.26807,2.27005,590200000.0
2005-09-05 17:45:00,2.26977,2.27075,2.26897,2.26931,540999999.0
2005-09-05 18:00:00,2.26933,2.27078,2.26894,2.27039,4363200000.0
2005-09-05 18:15:00,2.27035,2.27181,2.26978,2.27162,4090600002.0
2005-09-05 18:30:00,2.27175,2.27301,2.271,2.27286,2578200001.0
2005-09-05 18:45:00,2.2733,2.27394,2.27161,2.27357,1610099999.0
2005-09-05 19:00:00,2.27271,2.27388,2.27128,2.27173,1634999999.0
2005-09-05 19:15:00,2.27176,2.27327,2.27065,2.27173,1563999999.0
2005-09-05 19:30:00,2.2716,2.27205,2.27036,2.27111,1297800000.0
2005-09-05 19:45:00,2.27101,2.27182,2.27073,2.27122,1071800001.0
2005-09-05 20:00:00,2.27097,2.27179,2.27066,2.27111,992300001.0
2005-09-05 20:15:00,2.27108,2.27213,2.27091,2.27167,2059600000.0
2005-09-05 20:30:00,2.27171,2.27191,2.26959,2.27134,2354699999.0
2005-09-05 20:45:00,2.27114,2.27163,2.27003,2.27081,2448400002.0
2005-09-05 21:00:00,2.27045,2.27138,2.26928,2.27014,1503200000.0
2005-09-05 21:15:00,2.2701,2.27147,2.26981,2.27084,1786500001.0
2005-09-05 21:30:00,2.27104,2.27156,2.27027,2.27108,1078300002.0
2005-09-05 21:45:00,2.27105,2.27132,2.26925,2.27089,1097200002.0
2005-09-05 22:00:00,2.27068,2.2717,2.26988,2.27075,771000002.0
2005-09-05 22:15:00,2.27077,2.27137,2.2696,2.27067,1010700001.0
2005-09-05 22:30:00,2.27098,2.27216,2.27002,2.27129,760399999.0
2005-09-05 22:45:00,2.27138,2.27258,2.27049,2.27078,804400000.0
2005-09-05 23:00:00,2.27033,2.2722,2.27033,2.27165,539600000.0
2005-09-05 23:15:00,2.27108,2.27214,2.26974,2.26994,557700001.0
2005-09-05 23:30:00,2.27018,2.27086,2.26968,2.27007,508400000.0
2005-09-05 23:45:00,2.27012,2.27046,2.26951,2.27016,509799999.0
2005-09-06 00:00:00,2.26997,2.2718,2.26972,2.2712,572800000.0
2005-09-06 00:15:00,2.2714,2.27219,2.27013,2.27139,684600000.0
2005-09-06 00:30:00,2.2718,2.27252,2.27113,2.27205,558800000.0
2005-09-06 00:45:00,2.27192,2.27257,2.27092,2.27188,505800000.0
2005-09-06 01:00:00,2.27184,2.27273,2.27119,2.27193,568900000.0
2005-09-06 01:15:00,2.27205,2.27235,2.27093,2.27132,520900000.0
2005-09-06 01:30:00,2.27118,2.27169,2.26994,2.27134,603600000.0
2005-09-06 01:45:00,2.27147,2.27212,2.27084,2.2712,569500000.0
2005-09-06 02:00:00,2.27075,2.27167,2.27046,2.27098,538200000.0
2005-09-06 02:15:00,2.27097,2.27166,2.27007,2.27075,587600000.0
2005-09-06 02:30:00,2.27043,2.27229,2.27006,2.27229,508500000.0
2005-09-06 02:45:00,2.27218,2.27496,2.27177,2.27496,565300001.0
2005-09-06 03:00:00,2.27527,2.27553,2.27347,2.27495,476700000.0
2005-09-06 03:15:00,2.2748,2.27625,2.27391,2.27625,614900001.0
2005-09-06 03:30:00,2.27579,2.27604,2.27464,2.27547,582599999.0
2005-09-06 03:45:00,2.27572,2.27596,2.27452,2.27517,520900000.0
2005-09-06 04:00:00,2.27495,2.2756,2.27425,2.27498,527500000.0
2005-09-06 04:15:00,2.27484,2.27611,2.27435,2.27558,592700001.0
2005-09-06 04:30:00,2.27482,2.276,2.27428,2.27497,712299999.0
2005-09-06 04:45:00,2.27491,2.27502,2.27353,2.2742,676600000.0
2005-09-06 05:00:00,2.27399,2.27473,2.27287,2.2741,510100000.0
2005-09-06 05:15:00,2.2739,2.27553,2.27363,2.27433,461500000.0
2005-09-06 05:30:00,2.27393,2.27483,2.27344,2.27412,586600001.0
2005-09-06 05:45:00,2.27423,2.27443,2.27313,2.27344,521699999.0
2005-09-06 06:00:00,2.27417,2.27417,2.2725,2.27265,510600001.0
2005-09-06 06:15:00,2.27289,2.27406,2.27231,2.27336,490099999.0
2005-09-06 06:30:00,2.27326,2.2741,2.27192,2.27213,574100000.0
2005-09-06 06:45:00,2.27203,2.27309,2.27128,2.27141,590900000.0
2005-09-06 07:00:00,2.27176,2.27219,2.27046,2.27111,529900001.0
2005-09-06 07:15:00,2.27124,2.27176,2.26929,2.27117,577500000.0
2005-09-06 07:30:00,2.27155,2.27225,2.27044,2.27209,619000000.0
2005-09-06 07:45:00,2.27202,2.27263,2.27037,2.27102,614699999.0
2005-09-06 08:00:00,2.27135,2.27218,2.27073,2.27175,589200000.0
2005-09-06 08:15:00,2.27239,2.273,2.27128,2.27273,486500000.0
2005-09-06 08:30:00,2.2727,2.27652,2.27216,2.27638,649799999.0
2005-09-06 08:45:00,2.27579,2.27656,2.27352,2.27407,518499999.0
2005-09-06 09:00:00,2.27419,2.27439,2.27289,2.27368,443300000.0
2005-09-06 09:15:00,2.27409,2.27788,2.27328,2.27666,624900000.0
2005-09-06 09:30:00,2.27638,2.27791,2.27622,2.27708,542800000.0
2005-09-06 09:45:00,2.27718,2.27866,2.27627,2.27807,540500001.0
2005-09-06 10:00:00,2.27815,2.27947,2.27742,2.27799,558499999.0
2005-09-06 10:15:00,2.27797,2.27934,2.27756,2.2784,563299998.0
2005-09-06 10:30:00,2.27857,2.2805,2.27583,2.27947,562699998.0
2005-09-06 10:45:00,2.27968,2.27995,2.27837,2.2793,489300000.0
2005-09-06 11:00:00,2.27896,2.28029,2.27821,2.27956,576800000.0
2005-09-06 11:15:00,2.27957,2.28018,2.27839,2.27991,583400000.0
2005-09-06 11:30:00,2.2793,2.28051,2.27867,2.27942,603300000.0
2005-09-06 11:45:00,2.28033,2.28138,2.27908,2.27997,522800000.0
2005-09-06 12:00:00,2.27972,2.28042,2.27835,2.28013,520200000.0
2005-09-06 12:15:00,2.27976,2.28087,2.27857,2.28087,585099999.0
2005-09-06 12:30:00,2.28122,2.28267,2.28071,2.28194,580699999.0
2005-09-06 12:45:00,2.28214,2.28231,2.28116,2.28176,585699999.0
2005-09-06 13:00:00,2.28162,2.28185,2.28125,2.28175,576700000.0
2005-09-06 13:15:00,2.28155,2.28189,2.28128,2.28161,550400000.0
2005-09-06 13:30:00,2.28153,2.2818,2.28119,2.28157,604700000.0
2005-09-06 13:45:00,2.28159,2.28183,2.28124,2.28153,547800001.0
2005-09-06 14:00:00,2.28157,2.28217,2.27993,2.28059,587400001.0
2005-09-06 14:15:00,2.28042,2.28077,2.2782,2.27913,639700000.0
2005-09-06 14:30:00,2.27897,2.27906,2.27532,2.27632,612800000.0
2005-09-06 14:45:00,2.27619,2.27649,2.27322,2.27547,565499999.0
2005-09-06 15:00:00,2.27545,2.27652,2.27429,2.27543,517800000.0
2005-09-06 15:15:00,2.27532,2.27727,2.27487,2.2766,479100000.0
2005-09-06 15:30:00,2.2764,2.27734,2.27595,2.27643,598200000.0
2005-09-06 15:45:00,2.2762,2.27726,2.2758,2.27669,615800000.0
2005-09-06 16:00:00,2.2772,2.28005,2.27642,2.27881,565300000.0
2005-09-06 16:15:00,2.27909,2.27962,2.27764,2.27859,551000000.0
2005-09-06 16:30:00,2.2784,2.27881,2.27633,2.27732,506300000.0
2005-09-06 16:45:00,2.2774,2.27777,2.27607,2.2776,628000000.0
2005-09-06 17:00:00,2.27794,2.27852,2.2766,2.27793,659000001.0
2005-09-06 17:15:00,2.27776,2.27872,2.27737,2.2786,531200000.0
2005-09-06 17:30:00,2.27852,2.27953,2.27741,2.27792,573100001.0
2005-09-06 17:45:00,2.27795,2.27828,2.27665,2.27762,507799999.0
2005-09-06 18:00:00,2.27743,2.27832,2.27596,2.2766,4314799999.0
2005-09-06 18:15:00,2.27663,2.27732,2.27489,2.27655,3964100001.0
2005-09-06 18:30:00,2.27672,2.27814,2.27546,2.2775,2551900000.0
2005-09-06 18:45:00,2.27734,2.27816,2.27581,2.27676,1680800000.0
2005-09-06 19:00:00,2.27704,2.27839,2.2764,2.27787,1679400000.0
2005-09-06 19:15:00,2.27796,2.27916,2.27723,2.27857,1441499999.0
2005-09-06 19:30:00,2.27885,2.27908,2.27725,2.27843,1321999999.0
2005-09-06 19:45:00,2.27852,2.27937,2.27673,2.27865,1128000000.0
2005-09-06 20:00:00,2.27862,2.27981,2.27807,2.27928,1064700000.0
2005-09-06 20:15:00,2.27962,2.28024,2.27855,2.27901,2175999999.0
2005-09-06 20:30:00,2.27932,2.28039,2.27756,2.27967,2234100002.0
2005-09-06 20:45:00,2.27977,2.28093,2.27849,2.2791,2437000001.0
2005-09-06 21:00:00,2.27902,2.2795,2.27796,2.27915,1547500002.0
2005-09-06 21:15:00,2.2789,2.27992,2.27773,2.27955,1726100001.0
2005-09-06 21:30:00,2.28016,2.28112,2.27818,2.2806,1078000001.0
2005-09-06 21:45:00,2.28026,2.28109,2.27944,2.28029,1164800000.0
2005-09-06 22:00:00,2.28009,2.28072,2.27949,2.28063,758499998.0
2005-09-06 22:15:00,2.28068,2.28146,2.27949,2.28101,1003300001.0
2005-09-06 22:30:00,2.28124,2.28205,2.28032,2.28039,870100001.0
2005-09-06 22:45:00,2.28086,2.28137,2.28008,2.28084,748199999.0
2005-09-06 23:00:00,2.2803,2.28153,2.2803,2.28081,454700000.0
2005-09-06 23:15:00,2.28157,2.28222,2.28019,2.28043,544200002.0
2005-09-06 23:30:00,2.28137,2.28137,2.27993,2.28068,580500000.0
2005-09-06 23:45:00,2.28045,2.28102,2.27913,2.28013,543000001.0
2005-09-07 00:00:00,2.27999,2.28107,2.27872,2.28,520000000.0
2005-09-07 00:15:00,2.28025,2.28097,2.27928,2.28004,632599999.0
2005-09-07 00:30:00,2.28037,2.28111,2.27955,2.28079,571200000.0
2005-09-07 00:45:00,2.28063,2.28118,2.27981,2.28059,527400000.0
2005-09-07 01:00:00,2.28096,2.28122,2.28005,2.28087,537500000.0
2005-09-07 01:15:00,2.2807,2.28156,2.28033,2.28104,554000000.0
2005-09-07 01:30:00,2.28118,2.28197,2.28062,2.28144,588300000.0
2005-09-07 01:45:00,2.28119,2.28197,2.27982,2.2805,565600000.0
2005-09-07 02:00:00,2.28038,2.28132,2.2796,2.28093,589199999.0
2005-09-07 02:15:00,2.28107,2.28107,2.2792,2.27946,597300001.0
2005-09-07 02:30:00,2.27965,2.27983,2.27757,2.27874,538899999.0
2005-09-07 02:45:00,2.27917,2.28092,2.27853,2.27983,563600001.0
2005-09-07 03:00:00,2.27939,2.28014,2.2781,2.27889,554700000.0
2005-09-07 03:15:00,2.2787,2.27911,2.27784,2.27834,526800001.0
2005-09-07 03:30:00,2.27816,2.27873,2.27729,2.27844,575300000.0
2005-09-07 03:45:00,2.27815,2.27883,2.27721,2.27883,534000000.0
2005-09-07 04:00:00,2.27877,2.2803,2.27767,2.27938,538999999.0
2005-09-07 04:15:00,2.2796,2.27987,2.2785,2.2793,617600001.0
2005-09-07 04:30:00,2.27964,2.27984,2.27843,2.27896,558700000.0
2005-09-07 04:45:00,2.27873,2.27977,2.27797,2.27845,583899999.0
2005-09-07 05:00:00,2.27835,2.27867,2.27742,2.27796,619299999.0
2005-09-07 05:15:00,2.27777,2.27787,2.27455,2.27484,569599999.0
2005-09-07 05:30:00,2.27512,2.27562,2.27367,2.2742,532200000.0
2005-09-07 05:45:00,2.27449,2.27552,2.27332,2.27421,556999999.0
2005-09-07 06:00:00,2.27373,2.27475,2.27291,2.27385,586900000.0
2005-09-07 06:15:00,2.27363,2.27443,2.27294,2.27374,544900000.0
2005-09-07 06:30:00,2.27363,2.27446,2.27302,2.27418,649700000.0
2005-09-07 06:45:00,2.27425,2.27491,2.27371,2.27374,570800000.0
2005-09-07 07:00:00,2.27451,2.27496,2.27352,2.27439,531100000.0
2005-09-07 07:15:00,2.2747,2.27513,2.27383,2.27508,614700001.0
2005-09-07 07:30:00,2.275,2.27591,2.27419,2.27558,603100000.0
2005-09-07 07:45:00,2.27543,2.27598,2.27456,2.27554,542300000.0
2005-09-07 08:00:00,2.27542,2.27577,2.27385,2.27487,633300001.0
2005-09-07 08:15:00,2.27486,2.27578,2.27354,2.27396,570700000.0
2005-09-07 08:30:00,2.27401,2.27433,2.27201,2.27269,562900001.0
2005-09-07 08:45:00,2.27258,2.2736,2.272,2.27266,526900000.0
2005-09-07 09:00:00,2.27277,2.27442,2.27224,2.27228,501400000.0
2005-09-07 09:15:00,2.27223,2.2735,2.2717,2.27226,514500000.0
2005-09-07 09:30:00,2.27231,2.27245,2.27086,2.27222,598500000.0
2005-09-07 09:45:00,2.27204,2.27433,2.27132,2.27398,508000001.0
2005-09-07 10:00:00,2.27382,2.27634,2.27362,2.2755,510900001.0
2005-09-07 10:15:00,2.27565,2.27614,2.27445,2.2753,549600000.0
2005-09-07 10:30:00,2.2747,2.27625,2.27424,2.27592,591800000.0
2005-09-07 10:45:00,2.27568,2.27779,2.27491,2.27589,570600000.0
2005-09-07 11:00:00,2.27596,2.27691,2.2748,2.27496,528000000.0
2005-09-07 11:15:00,2.2746,2.27678,2.27442,2.27612,545100000.0
2005-09-07 11:30:00,2.27624,2.27871,2.276,2.27761,500100000.0
2005-09-07 11:45:00,2.27797,2.2784,2.27722,2.27833,489600000.0
2005-09-07 12:00:00,2.27807,2.27818,2.27666,2.27691,593300000.0
2005-09-07 12:15:00,2.27631,2.27856,2.27627,2.27852,589700000.0
2005-09-07 12:30:00,2.27835,2.27951,2.27733,2.27824,656700002.0
2005-09-07 12:45:00,2.27844,2.27857,2.27662,2.27752,586599999.0
2005-09-07 13:00:00,2.27728,2.27922,2.2768,2.27905,521100000.0
2005-09-07 13:15:00,2.27852,2.27935,2.27711,2.27812,528600000.0
2005-09-07 13:30:00,2.27837,2.27858,2.277,2.27835,570600000.0
2005-09-07 13:45:00,2.27847,2.27972,2.27767,2.27886,603300000.0
2005-09-07 14:00:00,2.27823,2.27929,2.27741,2.27877,570000000.0
2005-09-07 14:15:00,2.27865,2.27986,2.27817,2.27942,524900001.0
2005-09-07 14:30:00,2.27937,2.28054,2.27858,2.28054,474700000.0
2005-09-07 14:45:00,2.28017,2.28087,2.2795,2.28049,667300001.0
2005-09-07 15:00:00,2.28026,2.28229,2.2795,2.28187,548400000.0
2005-09-07 15:15:00,2.28191,2.28269,2.28095,2.28233,501200000.0
2005-09-07 15:30:00,2.28206,2.28337,2.28144,2.28172,522700000.0
2005-09-07 15:45:00,2.28199,2.28235,2.27946,2.28039,595700001.0
2005-09-07 16:00:00,2.28039,2.28164,2.27922,2.28023,590399999.0
2005-09-07 16:15:00,2.2808,2.28125,2.27837,2.27842,502100000.0
2005-09-07 16:30:00,2.27897,2.28027,2.27831,2.27871,549700000.0
2005-09-07 16:45:00,2.27853,2.28022,2.27829,2.27981,544099999.0
2005-09-07 17:00:00,2.27966,2.28068,2.27831,2.28001,570800000.0
2005-09-07 17:15:00,2.28003,2.28056,2.27902,2.28028,516300000.0
2005-09-07 17:30:00,2.28006,2.28097,2.27906,2.28006,602500002.0
2005-09-07 17:45:00,2.27995,2.28122,2.27962,2.28085,613400000.0
2005-09-07 18:00:00,2.28091,2.28174,2.27909,2.28099,4290099997.0
2005-09-07 18:15:00,2.28037,2.28166,2.2795,2.28045,4054699997.0
2005-09-07 18:30:00,2.27993,2.28198,2.27987,2.28111,2560500001.0
2005-09-07 18:45:00,2.28114,2.28206,2.28026,2.28094,1604000001.0
2005-09-07 19:00:00,2.28126,2.28187,2.27895,2.28043,1587099999.0
2005-09-07 19:15:00,2.28087,2.28202,2.27986,2.2805,1492800000.0
2005-09-07 19:30:00,2.28053,2.28096,2.27878,2.27937,1389700000.0
2005-09-07 19:45:00,2.27938,2.2805,2.27856,2.27941,1062600000.0
2005-09-07 20:00:00,2.27964,2.28226,2.27841,2.28163,1042400000.0
2005-09-07 20:15:00,2.28144,2.28506,2.2811,2.28288,2036600003.0
2005-09-07 20:30:00,2.28277,2.28355,2.28127,2.28228,2396800001.0
2005-09-07 20:45:00,2.28221,2.28291,2.28113,2.28202,2391599999.0
2005-09-07 21:00:00,2.28205,2.28291,2.28034,2.28126,1498000002.0
2005-09-07 21:15:00,2.28141,2.28224,2.28041,2.28198,1869999999.0
2005-09-07 21:30:00,2.28184,2.28286,2.28087,2.2819,1051500000.0
2005-09-07 21:45:00,2.28195,2.2824,2.28027,2.28121,1170300000.0
2005-09-07 22:00:00,2.28046,2.28174,2.28006,2.28133,757000001.0
2005-09-07 22:15:00,2.28121,2.28191,2.28059,2.28165,952599998.0
2005-09-07 22:30:00,2.28141,2.28228,2.28103,2.28178,828600001.0
2005-09-07 22:45:00,2.2815,2.28269,2.28096,2.28238,740100001.0
2005-09-07 23:00:00,2.28267,2.28305,2.28136,2.28207,565299998.0
2005-09-07 23:15:00,2.28192,2.28255,2.28068,2.28158,512399999.0
2005-09-07 23:30:00,2.2813,2.28287,2.28097,2.28223,568200002.0
2005-09-07 23:45:00,2.28272,2.28311,2.28155,2.28286,590800000.0
2005-09-08 00:00:00,2.28307,2.28319,2.28172,2.28319,574000002.0
2005-09-08 00:15:00,2.28286,2.28311,2.2821,2.28269,611500000.0
2005-09-08 00:30:00,2.28241,2.28314,2.28173,2.28274,555600000.0
2005-09-08 00:45:00,2.28237,2.28327,2.28176,2.28267,539200000.0
2005-09-08 01:00:00,2.28277,2.28309,2.28125,2.28182,534600000.0
2005-09-08 01:15:00,2.28205,2.28287,2.28116,2.28228,613500000.0
2005-09-08 01:30:00,2.28213,2.28274,2.28139,2.28217,541100000.0
2005-09-08 01:45:00,2.28245,2.28319,2.28127,2.28168,520600000.0
2005-09-08 02:00:00,2.28217,2.28236,2.28104,2.28155,545400001.0
2005-09-08 02:15:00,2.2821,2.28246,2.2808,2.28175,536499999.0
2005-09-08 02:30:00,2.28183,2.28264,2.28108,2.28248,552500000.0
2005-09-08 02:45:00,2.28202,2.28237,2.28,2.28031,533600000.0
2005-09-08 03:00:00,2.28007,2.28103,2.27957,2.2805,509400000.0
2005-09-08 03:15:00,2.28049,2.28119,2.27948,2.27989,546400000.0
2005-09-08 03:30:00,2.28012,2.2809,2.27934,2.2794,507100000.0
2005-09-08 03:45:00,2.27924,2.28114,2.27924,2.28041,471400000.0
2005-09-08 04:00:00,2.28057,2.28134,2.27956,2.28029,575400001.0
2005-09-08 04:15:00,2.2805,2.28099,2.27924,2.28053,690900000.0
2005-09-08 04:30:00,2.2802,2.28071,2.27928,2.27978,541500002.0
2005-09-08 04:45:00,2.27992,2.28099,2.27945,2.27978,510600000.0
2005-09-08 05:00:00,2.27961,2.28066,2.27928,2.27994,517100000.0
2005-09-08 05:15:00,2.27974,2.2808,2.27939,2.28043,553499999.0
2005-09-08 05:30:00,2.28005,2.28107,2.27946,2.27987,560900000.0
2005-09-08 05:45:00,2.28027,2.28131,2.27965,2.28074,578300001.0
2005-09-08 06:00:00,2.28045,2.28152,2.27975,2.28089,630099999.0
2005-09-08 06:15:00,2.28072,2.2814,2.28019,2.28047,596500000.0
2005-09-08 06:30:00,2.28056,2.2822,2.28044,2.28143,550300000.0
2005-09-08 06:45:00,2.28108,2.28158,2.28001,2.28095,611300000.0
2005-09-08 07:00:00,2.28054,2.28156,2.28017,2.28073,563500001.0
2005-09-08 07:15:00,2.28098,2.28109,2.27988,2.28097,570799999.0
2005-09-08 07:30:00,2.28065,2.28091,2.27981,2.28007,532800000.0
2005-09-08 07:45:00,2.27981,2.28081,2.27938,2.27989,571499999.0
2005-09-08 08:00:00,2.28006,2.2807,2.27904,2.28036,636000000.0
2005-09-08 08:15:00,2.2803,2.28036,2.27809,2.27897,577299998.0
2005-09-08 08:30:00,2.27922,2.27967,2.27786,2.27892,584599998.0
2005-09-08 08:45:00,2.27881,2.27956,2.27799,2.27843,527600000.0
2005-09-08 09:00:00,2.27827,2.27935,2.27751,2.27879,542500001.0
2005-09-08 09:15:00,2.27877,2.27944,2.27749,2.27871,571000000.0
2005-09-08 09:30:00,2.27794,2.28038,2.27788,2.28029,585599999.0
2005-09-08 09:45:00,2.28017,2.28058,2.27918,2.28042,524700002.0
2005-09-08 10:00:00,2.28,2.2806,2.27828,2.27877,527399999.0
2005-09-08 10:15:00,2.27841,2.2812,2.27813,2.2803,508000000.0
2005-09-08 10:30:00,2.28006,2.2812,2.2793,2.28091,667600001.0
2005-09-08 10:45:00,2.28093,2.28248,2.28088,2.28161,567999999.0
2005-09-08 11:00:00,2.28137,2.2825,2.28084,2.28198,546500000.0
2005-09-08 11:15:00,2.28192,2.28311,2.281,2.28247,713699999.0
2005-09-08 11:30:00,2.28247,2.28312,2.2817,2.28213,610400001.0
2005-09-08 11:45:00,2.2828,2.28388,2.28182,2.28324,586100002.0
2005-09-08 12:00:00,2.28319,2.28522,2.28261,2.2843,559600000.0
2005-09-08 12:15:00,2.28467,2.28477,2.28252,2.28327,576299999.0
2005-09-08 12:30:00,2.28263,2.2842,2.28254,2.2832,634799999.0
2005-09-08 12:45:00,2.28316,2.28483,2.28242,2.28421,609999999.0
2005-09-08 13:00:00,2.28413,2.28422,2.28119,2.28144,595900000.0
2005-09-08 13:15:00,2.28121,2.28282,2.2809,2.28173,618900000.0
2005-09-08 13:30:00,2.28144,2.28263,2.28032,2.28152,676900001.0
2005-09-08 13:45:00,2.28195,2.28244,2.28076,2.28151,519300000.0
2005-09-08 14:00:00,2.28123,2.28212,2.2809,2.28188,586200000.0
2005-09-08 14:15:00,2.28136,2.28354,2.28049,2.28321,585100000.0
2005-09-08 14:30:00,2.28312,2.28387,2.28186,2.2827,670300000.0
2005-09-08 14:45:00,2.28327,2.28473,2.28227,2.28401,563900001.0
2005-09-08 15:00:00,2.28392,2.28592,2.28351,2.28583,547900000.0
2005-09-08 15:15:00,2.28617,2.28808,2.28545,2.2871,529600000.0
2005-09-08 15:30:00,2.2868,2.2873,2.28526,2.28585,617799999.0
2005-09-08 15:45:00,2.28589,2.28653,2.28499,2.28551,646800001.0
2005-09-08 16:00:00,2.28601,2.28871,2.28509,2.28816,572900000.0
2005-09-08 16:15:00,2.28832,2.28846,2.2869,2.28726,521200000.0
2005-09-08 16:30:00,2.28701,2.28849,2.28688,2.2876,578400003.0
2005-09-08 16:45:00,2.28729,2.28796,2.28654,2.28796,539899999.0
2005-09-08 17:00:00,2.28779,2.28921,2.28715,2.28887,541600000.0
2005-09-08 17:15:00,2.28871,2.28917,2.28685,2.28772,604700000.0
2005-09-08 17:30:00,2.28742,2.28855,2.28647,2.28823,683699999.0
2005-09-08 17:45:00,2.2879,2.2883,2.28596,2.28678,532700000.0
2005-09-08 18:00:00,2.28718,2.28876,2.28663,2.28702,4408499998.0
2005-09-08 18:15:00,2.28711,2.28827,2.2864,2.28779,3889799999.0
2005-09-08 18:30:00,2.28758,2.28857,2.28678,2.28828,2524800000.0
2005-09-08 18:45:00,2.28821,2.29075,2.28775,2.2883,1569600002.0
2005-09-08 19:00:00,2.28842,2.28899,2.28462,2.28502,1572099997.0
2005-09-08 19:15:00,2.2852,2.28609,2.28476,2.28563,1491200001.0
2005-09-08 19:30:00,2.28552,2.2863,2.28456,2.28523,1272499999.0
2005-09-08 19:45:00,2.28527,2.28558,2.28387,2.28408,1092300000.0
2005-09-08 20:00:00,2.28464,2.28505,2.28348,2.28452,1041099999.0
2005-09-08 20:15:00,2.2847,2.28577,2.28369,2.28533,1998600001.0
2005-09-08 20:30:00,2.28506,2.28579,2.28409,2.28494,2227299999.0
2005-09-08 20:45:00,2.28459,2.28497,2.28218,2.28397,2421100001.0
2005-09-08 21:00:00,2.28338,2.2848,2.28282,2.28411,1573600001.0
2005-09-08 21:15:00,2.28407,2.28442,2.28268,2.28377,1740000000.0
2005-09-08 21:30:00,2.28382,2.28439,2.28289,2.28344,1141100001.0
2005-09-08 21:45:00,2.28382,2.28399,2.2821,2.28318,1121400001.0
2005-09-08 22:00:00,2.28356,2.28378,2.28236,2.28348,743800000.0
2005-09-08 22:15:00,2.28305,2.28411,2.28259,2.28329,1008999999.0
2005-09-08 22:30:00,2.28328,2.28448,2.2826,2.28388,993899999.0
2005-09-08 22:45:00,2.28388,2.28475,2.28312,2.28407,842600000.0
2005-09-08 23:00:00,2.28374,2.28493,2.28277,2.28324,502000000.0
2005-09-08 23:15:00,2.28338,2.28439,2.28291,2.2833,605999999.0
2005-09-08 23:30:00,2.2839,2.28477,2.2826,2.28466,572700000.0
2005-09-08 23:45:00,2.28415,2.28531,2.28359,2.28446,576299999.0
2005-09-09 00:00:00,2.28439,2.28488,2.28371,2.2846,522900000.0
2005-09-09 00:15:00,2.28444,2.28574,2.2838,2.28496,544100000.0
2005-09-09 00:30:00,2.28489,2.28587,2.28427,2.2849,557400001.0
2005-09-09 00:45:00,2.28511,2.28587,2.28464,2.28537,533000000.0
2005-09-09 01:00:00,2.2857,2.28585,2.28426,2.28486,559399999.0
2005-09-09 01:15:00,2.28483,2.28539,2.2833,2.28429,575400000.0
2005-09-09 01:30:00,2.28455,2.28505,2.28378,2.2848,545500000.0
2005-09-09 01:45:00,2.28456,2.28592,2.28412,2.28522,553100001.0
2005-09-09 02:00:00,2.28532,2.28666,2.28392,2.28565,510400001.0
2005-09-09 02:15:00,2.28579,2.28679,2.28528,2.28589,521900000.0
2005-09-09 02:30:00,2.28588,2.287,2.28515,2.2859,611599997.0
2005-09-09 02:45:00,2.28615,2.28644,2.28478,2.28517,580000000.0
2005-09-09 03:00:00,2.28532,2.28609,2.28424,2.28528,616600000.0
2005-09-09 03:15:00,2.28495,2.28569,2.2844,2.28528,512900001.0
2005-09-09 03:30:00,2.28545,2.2855,2.28379,2.28473,561999999.0
2005-09-09 03:45:00,2.28456,2.2864,2.28387,2.28637,589200000.0
2005-09-09 04:00:00,2.2858,2.28604,2.2824,2.28384,499900000.0
2005-09-09 04:15:00,2.28358,2.28365,2.28248,2.28329,538200000.0
2005-09-09 04:30:00,2.28355,2.28407,2.28235,2.28255,633800000.0
2005-09-09 04:45:00,2.28277,2.28421,2.2826,2.284,501100000.0
2005-09-09 05:00:00,2.28388,2.28458,2.28302,2.2838,508500000.0
2005-09-09 05:15:00,2.28383,2.28565,2.28341,2.28482,556800000.0
2005-09-09 05:30:00,2.28524,2.28526,2.28255,2.2838,510300000.0
2005-09-09 05:45:00,2.28387,2.28407,2.28197,2.28251,532400000.0
2005-09-09 06:00:00,2.28218,2.28412,2.2818,2.28311,595700000.0
2005-09-09 06:15:00,2.2833,2.28354,2.28232,2.28317,516200000.0
2005-09-09 06:30:00,2.28331,2.28397,2.28177,2.28193,609200001.0
2005-09-09 06:45:00,2.28241,2.28274,2.27941,2.27974,562100000.0
2005-09-09 07:00:00,2.28038,2.28171,2.2797,2.28109,467100000.0
2005-09-09 07:15:00,2.28157,2.2816,2.28039,2.28058,522800000.0
2005-09-09 07:30:00,2.2816,2.28189,2.28049,2.2811,511500000.0
2005-09-09 07:45:00,2.28073,2.28115,2.27897,2.27972,552599999.0
2005-09-09 08:00:00,2.27931,2.28039,2.27879,2.27951,552400000.0
2005-09-09 08:15:00,2.2797,2.28062,2.27903,2.28024,558000001.0
2005-09-09 08:30:00,2.27986,2.28094,2.27913,2.28061,585100001.0
2005-09-09 08:45:00,2.28069,2.28187,2.27866,2.2813,550999998.0
2005-09-09 09:00:00,2.2814,2.28208,2.27963,2.28037,690400000.0
2005-09-09 09:15:00,2.28049,2.28105,2.27948,2.28061,656399999.0
2005-09-09 09:30:00,2.28052,2.28076,2.27937,2.27995,623600000.0
2005-09-09 09:45:00,2.27995,2.28052,2.27743,2.27896,574200001.0
2005-09-09 10:00:00,2.27866,2.27998,2.27787,2.27955,572699999.0
2005-09-09 10:15:00,2.27933,2.28033,2.27841,2.2799,574800000.0
2005-09-09 10:30:00,2.27928,2.27991,2.27775,2.27937,635800000.0
2005-09-09 10:45:00,2.27902,2.28182,2.2786,2.28182,515400001.0
2005-09-09 11:00:00,2.28178,2.28484,2.28171,2.28331,601700000.0
2005-09-09 11:15:00,2.28366,2.28379,2.28229,2.2827,601400000.0
2005-09-09 11:30:00,2.28287,2.28466,2.28252,2.28319,605199999.0
2005-09-09 11:45:00,2.28306,2.28511,2.28291,2.28368,536400000.0
2005-09-09 12:00:00,2.2837,2.28417,2.28246,2.28246,583000000.0
2005-09-09 12:15:00,2.28198,2.28274,2.28165,2.28212,602999998.0
2005-09-09 12:30:00,2.28233,2.28373,2.28153,2.28357,634100000.0
2005-09-09 12:45:00,2.28342,2.284,2.28218,2.28257,541500000.0
2005-09-09 13:00:00,2.28213,2.28322,2.28165,2.28238,607199998.0
2005-09-09 13:15:00,2.28216,2.28347,2.28207,2.28256,547800000.0
2005-09-09 13:30:00,2.2827,2.28481,2.28248,2.2839,558300000.0
2005-09-09 13:45:00,2.28383,2.28699,2.28361,2.28669,568700001.0
2005-09-09 14:00:00,2.2863,2.28732,2.28534,2.28554,580300000.0
2005-09-09 14:15:00,2.28525,2.28651,2.28444,2.28588,630800001.0
2005-09-09 14:30:00,2.28561,2.28663,2.28496,2.28502,583900001.0
2005-09-09 14:45:00,2.28549,2.28623,2.28469,2.28495,628799999.0
2005-09-09 15:00:00,2.28522,2.28646,2.28461,2.28552,553300000.0
2005-09-09 15:15:00,2.286,2.28735,2.28491,2.28708,579300001.0
2005-09-09 15:30:00,2.28697,2.28884,2.28615,2.28881,528300000.0
2005-09-09 15:45:00,2.28884,2.28999,2.28797,2.28971,633100002.0
2005-09-09 16:00:00,2.28999,2.29037,2.28747,2.28762,665899998.0
2005-09-09 16:15:00,2.28752,2.28881,2.28674,2.28674,600900002.0
2005-09-09 16:30:00,2.2862,2.28716,2.28493,2.28521,516100000.0
2005-09-09 16:45:00,2.28572,2.28719,2.28473,2.28595,574000000.0
2005-09-09 17:00:00,2.286,2.28631,2.28403,2.28448,548000000.0
2005-09-09 17:15:00,2.28433,2.28473,2.28169,2.28239,602200000.0
2005-09-09 17:30:00,2.28274,2.2849,2.28206,2.28382,572300000.0
2005-09-09 17:45:00,2.2836,2.28407,2.28269,2.28327,584300000.0
2005-09-09 18:00:00,2.28405,2.28508,2.28264,2.28488,4427799999.0
2005-09-09 18:15:00,2.28478,2.28548,2.28376,2.28493,4054800000.0
2005-09-09 18:30:00,2.28494,2.28611,2.28439,2.28513,2655599998.0
2005-09-09 18:45:00,2.28546,2.28598,2.28378,2.28458,1549400000.0
2005-09-09 19:00:00,2.2844,2.286,2.2838,2.28563,1610299997.0
2005-09-09 19:15:00,2.28567,2.28705,2.28493,2.28684,1586800001.0
2005-09-09 19:30:00,2.28663,2.28793,2.28557,2.28771,1495799998.0
2005-09-09 19:45:00,2.28768,2.28784,2.2862,2.28678,1214000000.0
2005-09-09 20:00:00,2.28682,2.2881,2.28644,2.28799,1008800000.0
2005-09-09 20:15:00,2.28791,2.2886,2.28705,2.28831,2095800001.0
2005-09-09 20:30:00,2.28795,2.28878,2.28688,2.28815,2240999998.0
2005-09-09 20:45:00,2.28815,2.28851,2.28651,2.28745,2375600001.0
2005-09-09 21:00:00,2.28704,2.28735,2.28522,2.28602,1583200001.0
2005-09-09 21:15:00,2.28596,2.28692,2.28458,2.2865,1684500000.0
2005-09-09 21:30:00,2.28632,2.28743,2.28527,2.2869,1027700000.0
2005-09-09 21:45:00,2.2869,2.28711,2.28528,2.28633,1125000000.0
2005-09-09 22:00:00,2.28615,2.28699,2.28552,2.2867,781500000.0
2005-09-09 22:15:00,2.28641,2.28753,2.28576,2.28733,940600001.0
2005-09-09 22:30:00,2.28692,2.28753,2.28485,2.28593,788500001.0
2005-09-09 22:45:00,2.28603,2.28652,2.28495,2.28575,820200002.0
2005-09-11 23:00:00,2.28749,2.2893,2.28731,2.28863,640900000.0
2005-09-11 23:15:00,2.28917,2.29023,2.28821,2.29012,787700001.0
2005-09-11 23:30:00,2.28962,2.2902,2.2886,2.28905,752399998.0
2005-09-11 23:45:00,2.28899,2.29003,2.28848,2.28962,779800000.0
2005-09-12 00:00:00,2.29007,2.29023,2.28883,2.28987,621499999.0
2005-09-12 00:15:00,2.28976,2.29044,2.28909,2.28943,772100002.0
2005-09-12 00:30:00,2.28941,2.29023,2.28874,2.28983,777300000.0
2005-09-12 00:45:00,2.29002,2.29006,2.28871,2.28939,715500001.0
2005-09-12 01:00:00,2.28997,2.2905,2.28877,2.2904,844900001.0
2005-09-12 01:15:00,2.29035,2.29103,2.28854,2.28988,745300000.0
2005-09-12 01:30:00,2.29005,2.29052,2.28862,2.28916,902500002.0
2005-09-12 01:45:00,2.29006,2.2905,2.28897,2.2895,826100000.0
2005-09-12 02:00:00,2.28949,2.29027,2.28872,2.28891,654400000.0
2005-09-12 02:15:00,2.28961,2.29032,2.28855,2.28902,541800000.0
2005-09-12 02:30:00,2.28883,2.29063,2.28839,2.29025,510400000.0
2005-09-12 02:45:00,2.2909,2.29125,2.29012,2.29066,527900000.0
2005-09-12 03:00:00,2.29077,2.29166,2.29013,2.29129,551500001.0
2005-09-12 03:15:00,2.2908,2.29246,2.29057,2.29173,515900000.0
2005-09-12 03:30:00,2.29156,2.29243,2.29085,2.29178,613600001.0
2005-09-12 03:45:00,2.29182,2.29198,2.29087,2.29167,509400000.0
2005-09-12 04:00:00,2.2911,2.29179,2.29005,2.29025,631299999.0
2005-09-12 04:15:00,2.29048,2.292,2.29015,2.29182,632000000.0
2005-09-12 04:30:00,2.2921,2.29222,2.29027,2.29171,555200000.0
2005-09-12 04:45:00,2.29145,2.2959,2.29119,2.29475,546500001.0
2005-09-12 05:00:00,2.29417,2.29765,2.29417,2.29545,574800000.0
2005-09-12 05:15:00,2.29559,2.29618,2.29405,2.29515,573600000.0
2005-09-12 05:30:00,2.29505,2.29625,2.29468,2.29569,543699999.0
2005-09-12 05:45:00,2.29599,2.29761,2.29546,2.29721,542900001.0
2005-09-12 06:00:00,2.29732,2.29735,2.29551,2.29587,552700000.0
2005-09-12 06:15:00,2.29586,2.29633,2.29511,2.29567,585600000.0
2005-09-12 06:30:00,2.29603,2.2965,2.29485,2.29573,651800000.0
2005-09-12 06:45:00,2.29577,2.29652,2.29478,2.29623,567500001.0
2005-09-12 07:00:00,2.296,2.29677,2.29535,2.29604,515800000.0
2005-09-12 07:15:00,2.29623,2.2976,2.29556,2.29677,567800001.0
2005-09-12 07:30:00,2.2973,2.2973,2.29396,2.29453,606900001.0
2005-09-12 07:45:00,2.29385,2.29487,2.29295,2.29351,579600000.0
2005-09-12 08:00:00,2.29336,2.29408,2.2913,2.29238,573599999.0
2005-09-12 08:15:00,2.29242,2.29389,2.29159,2.29281,506300000.0
2005-09-12 08:30:00,2.29301,2.29397,2.29151,2.29229,568100000.0
2005-09-12 08:45:00,2.29216,2.29264,2.29081,2.29181,563600001.0
2005-09-12 09:00:00,2.29175,2.29217,2.2899,2.29053,504500000.0
2005-09-12 09:15:00,2.29075,2.29178,2.2901,2.29139,589800001.0
2005-09-12 09:30:00,2.29149,2.29216,2.28908,2.29013,580900000.0
2005-09-12 09:45:00,2.28969,2.29064,2.28811,2.28822,504400000.0
2005-09-12 10:00:00,2.28815,2.28878,2.28651,2.28713,564800001.0
2005-09-12 10:15:00,2.2875,2.28815,2.28648,2.28712,599899999.0
2005-09-12 10:30:00,2.2874,2.28744,2.28589,2.28697,532000000.0
2005-09-12 10:45:00,2.28708,2.28909,2.28669,2.28849,624100000.0
2005-09-12 11:00:00,2.28868,2.2907,2.28788,2.29045,582000000.0
2005-09-12 11:15:00,2.29023,2.29116,2.28881,2.28908,645700000.0
2005-09-12 11:30:00,2.28889,2.29126,2.28872,2.29048,604100000.0
2005-09-12 11:45:00,2.29038,2.2918,2.28993,2.29153,556500001.0
2005-09-12 12:00:00,2.29147,2.29251,2.29033,2.29234,575299999.0
2005-09-12 12:15:00,2.29245,2.29301,2.29188,2.29229,600400001.0
2005-09-12 12:30:00,2.29244,2.29415,2.29186,2.29405,626700000.0
2005-09-12 12:45:00,2.2938,2.29398,2.29199,2.29321,580400001.0
2005-09-12 13:00:00,2.29292,2.29354,2.2924,2.29324,561199998.0
2005-09-12 13:15:00,2.29283,2.29323,2.29085,2.29109,592300000.0
2005-09-12 13:30:00,2.29142,2.29187,2.29044,2.29055,546900002.0
2005-09-12 13:45:00,2.29072,2.29084,2.2891,2.28959,585100000.0
2005-09-12 14:00:00,2.28941,2.29095,2.28923,2.28974,603200001.0
2005-09-12 14:15:00,2.28977,2.29083,2.28878,2.28938,671400001.0
2005-09-12 14:30:00,2.28965,2.29009,2.28781,2.28848,483600000.0
2005-09-12 14:45:00,2.28837,2.29207,2.28819,2.29101,562700000.0
2005-09-12 15:00:00,2.29085,2.29235,2.29039,2.29131,542900000.0
2005-09-12 15:15:00,2.2917,2.29211,2.29084,2.29139,577000001.0
2005-09-12 15:30:00,2.29162,2.29221,2.29035,2.29121,562000000.0
2005-09-12 15:45:00,2.29138,2.29273,2.29087,2.29263,648099998.0
2005-09-12 16:00:00,2.2925,2.29266,2.29084,2.29129,548300001.0
2005-09-12 16:15:00,2.29112,2.29214,2.29039,2.29136,599100001.0
2005-09-12 16:30:00,2.29177,2.29238,2.29042,2.292,580500000.0
2005-09-12 16:45:00,2.29191,2.29265,2.29043,2.29062,498099999.0
2005-09-12 17:00:00,2.28993,2.29272,2.28956,2.29253,527199999.0
2005-09-12 17:15:00,2.2925,2.29282,2.29056,2.29056,514500000.0
2005-09-12 17:30:00,2.29152,2.29302,2.29051,2.29285,554600000.0
2005-09-12 17:45:00,2.29279,2.29306,2.2904,2.29108,498200000.0
2005-09-12 18:00:00,2.29093,2.29207,2.29053,2.29098,4413799996.0
2005-09-12 18:15:00,2.29163,2.29199,2.28611,2.28702,4078099999.0
2005-09-12 18:30:00,2.28701,2.28965,2.28636,2.28957,2549399999.0
2005-09-12 18:45:00,2.28941,2.29006,2.28822,2.28943,1709200002.0
2005-09-12 19:00:00,2.28926,2.28998,2.28852,2.28935,1612099999.0
2005-09-12 19:15:00,2.28933,2.29056,2.28894,2.2897,1557400000.0
2005-09-12 19:30:00,2.2895,2.29027,2.28883,2.28909,1331499999.0
2005-09-12 19:45:00,2.2889,2.29015,2.28789,2.28849,1159299999.0
2005-09-12 20:00:00,2.28876,2.28971,2.28778,2.28838,1112600001.0
2005-09-12 20:15:00,2.28851,2.28924,2.28772,2.28882,2037799997.0
2005-09-12 20:30:00,2.2887,2.29,2.28827,2.28912,2147900000.0
2005-09-12 20:45:00,2.28913,2.29124,2.28796,2.29102,2368600001.0
2005-09-12 21:00:00,2.29104,2.29146,2.28914,2.29017,1652999999.0
2005-09-12 21:15:00,2.28953,2.29076,2.28895,2.28929,1836100001.0
2005-09-12 21:30:00,2.28927,2.28943,2.28782,2.28847,1099800001.0
2005-09-12 21:45:00,2.28856,2.28891,2.28772,2.28827,1083499999.0
2005-09-12 22:00:00,2.28868,2.28945,2.28775,2.28892,790600000.0
2005-09-12 22:15:00,2.28868,2.2893,2.28675,2.28716,888200000.0
2005-09-12 22:30:00,2.28722,2.28899,2.28676,2.28827,785500000.0
2005-09-12 22:45:00,2.28834,2.28936,2.28736,2.28878,815700000.0
2005-09-12 23:00:00,2.28846,2.28935,2.28792,2.28872,468200001.0
2005-09-12 23:15:00,2.28895,2.28927,2.28782,2.28889,531200000.0
2005-09-12 23:30:00,2.28867,2.28904,2.28745,2.28862,593400000.0
2005-09-12 23:45:00,2.28847,2.28962,2.28833,2.2891,557200000.0
2005-09-13 00:00:00,2.28907,2.29008,2.28795,2.28874,529700001.0
2005-09-13 00:15:00,2.28893,2.28953,2.28839,2.28895,559500000.0
2005-09-13 00:30:00,2.28875,2.29019,2.28841,2.28926,506399999.0
2005-09-13 00:45:00,2.28905,2.28966,2.28792,2.2893,515100001.0
2005-09-13 01:00:00,2.28895,2.28968,2.2875,2.28838,485399999.0
2005-09-13 01:15:00,2.2886,2.28884,2.28701,2.28816,631500000.0
2005-09-13 01:30:00,2.28808,2.2891,2.28737,2.28797,631100000.0
2005-09-13 01:45:00,2.28782,2.28889,2.28728,2.28814,545699999.0
2005-09-13 02:00:00,2.28751,2.28885,2.28715,2.28843,528800000.0
2005-09-13 02:15:00,2.2882,2.28884,2.28696,2.28781,646900001.0
2005-09-13 02:30:00,2.28806,2.28841,2.28637,2.28722,544000000.0
2005-09-13 02:45:00,2.28736,2.2886,2.28679,2.28853,496700000.0
2005-09-13 03:00:00,2.28852,2.28908,2.28755,2.28811,528200000.0
2005-09-13 03:15:00,2.28797,2.28801,2.28549,2.28584,560499999.0
2005-09-13 03:30:00,2.2859,2.28641,2.2845,2.28633,640800000.0
2005-09-13 03:45:00,2.28627,2.28682,2.2854,2.28609,536200000.0
2005-09-13 04:00:00,2.28556,2.28716,2.28538,2.28645,582200000.0
2005-09-13 04:15:00,2.28615,2.28704,2.28567,2.286,510900000.0
2005-09-13 04:30:00,2.28602,2.28693,2.2855,2.28593,580500000.0
2005-09-13 04:45:00,2.28586,2.28725,2.28513,2.28666,510600000.0
2005-09-13 05:00:00,2.28644,2.28705,2.28559,2.28617,555799999.0
2005-09-13 05:15:00,2.28615,2.28743,2.28562,2.28706,509000000.0
2005-09-13 05:30:00,2.28706,2.28806,2.28642,2.28765,552200002.0
2005-09-13 05:45:00,2.28794,2.28819,2.28656,2.28667,594100001.0
2005-09-13 06:00:00,2.28687,2.28879,2.28687,2.28711,510700000.0
2005-09-13 06:15:00,2.28734,2.28761,2.28628,2.28704,545600000.0
2005-09-13 06:30:00,2.28692,2.28745,2.28589,2.28626,563500000.0
2005-09-13 06:45:00,2.28634,2.28726,2.28589,2.28671,661600000.0
2005-09-13 07:00:00,2.28694,2.28712,2.28576,2.28646,653000000.0
2005-09-13 07:15:00,2.28657,2.28743,2.28579,2.28607,642099999.0
2005-09-13 07:30:00,2.28677,2.28794,2.2863,2.28715,515300000.0
2005-09-13 07:45:00,2.2876,2.28844,2.28634,2.28799,562800000.0
2005-09-13 08:00:00,2.28855,2.29001,2.28732,2.28894,534400000.0
2005-09-13 08:15:00,2.2891,2.28923,2.28723,2.28817,607800000.0
2005-09-13 08:30:00,2.28785,2.28881,2.2867,2.28769,545100000.0
2005-09-13 08:45:00,2.28738,2.28792,2.28587,2.28616,593600000.0
2005-09-13 09:00:00,2.28622,2.28794,2.28587,2.28737,494200000.0
2005-09-13 09:15:00,2.28732,2.2881,2.28665,2.2881,500400000.0
2005-09-13 09:30:00,2.28773,2.28968,2.28719,2.2896,584200000.0
2005-09-13 09:45:00,2.28945,2.28968,2.28731,2.28854,640000000.0
2005-09-13 10:00:00,2.28828,2.29026,2.2881,2.28974,605900000.0
2005-09-13 10:15:00,2.28978,2.29177,2.28948,2.29177,617500000.0
2005-09-13 10:30:00,2.29158,2.29354,2.291,2.29285,557300000.0
2005-09-13 10:45:00,2.29238,2.29313,2.29106,2.29198,571600000.0
2005-09-13 11:00:00,2.29221,2.29317,2.29156,2.2917,537600000.0
2005-09-13 11:15:00,2.29228,2.2927,2.29137,2.29173,575499999.0
2005-09-13 11:30:00,2.29194,2.29351,2.29146,2.29272,555100002.0
2005-09-13 11:45:00,2.29277,2.2975,2.2921,2.29748,556100001.0
2005-09-13 12:00:00,2.2981,2.29831,2.29547,2.29645,608200000.0
2005-09-13 12:15:00,2.29657,2.2987,2.29531,2.29711,605000000.0
2005-09-13 12:30:00,2.29712,2.2979,2.29592,2.29705,635600001.0
2005-09-13 12:45:00,2.29708,2.29865,2.29641,2.29865,505300000.0
2005-09-13 13:00:00,2.29817,2.29848,2.29668,2.29718,550100000.0
2005-09-13 13:15:00,2.29648,2.29717,2.29569,2.29667,568899998.0
2005-09-13 13:30:00,2.29719,2.29782,2.2964,2.29709,553099999.0
2005-09-13 13:45:00,2.29688,2.29708,2.29479,2.29612,569999999.0
2005-09-13 14:00:00,2.2963,2.29725,2.29475,2.29522,561100000.0
2005-09-13 14:15:00,2.295,2.29738,2.29438,2.29583,516500000.0
2005-09-13 14:30:00,2.29572,2.29844,2.29516,2.29699,564700001.0
2005-09-13 14:45:00,2.29674,2.29709,2.2949,2.29616,565500000.0
2005-09-13 15:00:00,2.29592,2.29685,2.29543,2.29683,544800000.0
2005-09-13 15:15:00,2.29675,2.29769,2.29594,2.2968,555100000.0
2005-09-13 15:30:00,2.29662,2.29791,2.2961,2.29718,652700001.0
2005-09-13 15:45:00,2.29737,2.29789,2.29625,2.29774,616499999.0
2005-09-13 16:00:00,2.29703,2.29803,2.29605,2.29724,663500002.0
2005-09-13 16:15:00,2.29746,2.29822,2.2964,2.29795,554600000.0
2005-09-13 16:30:00,2.29688,2.29782,2.29602,2.29627,482000000.0
2005-09-13 16:45:00,2.29647,2.29795,2.29604,2.29721,534700000.0
2005-09-13 17:00:00,2.29707,2.29718,2.2957,2.29691,532600000.0
2005-09-13 17:15:00,2.29665,2.29789,2.29636,2.29787,562500000.0
2005-09-13 17:30:00,2.2975,2.30119,2.29726,2.29977,520000000.0
2005-09-13 17:45:00,2.29963,2.30076,2.29817,2.29868,584300000.0
2005-09-13 18:00:00,2.29839,2.30002,2.29813,2.29913,4410700000.0
2005-09-13 18:15:00,2.29889,2.29946,2.29792,2.29861,4068699999.0
2005-09-13 18:30:00,2.29854,2.30077,2.2978,2.30063,2574199999.0
2005-09-13 18:45:00,2.30013,2.30059,2.29789,2.29866,1528799999.0
2005-09-13 19:00:00,2.2984,2.29955,2.29753,2.29807,1587899999.0
2005-09-13 19:15:00,2.29827,2.29961,2.29753,2.29848,1444700000.0
2005-09-13 19:30:00,2.29828,2.29895,2.29685,2.29704,1383499999.0
2005-09-13 19:45:00,2.2971,2.29818,2.29622,2.29706,1156499998.0
2005-09-13 20:00:00,2.29707,2.29837,2.29625,2.29749,1028899999.0
2005-09-13 20:15:00,2.29765,2.29847,2.29686,2.29805,2093700000.0
2005-09-13 20:30:00,2.29811,2.29921,2.2977,2.29802,2195600002.0
2005-09-13 20:45:00,2.29798,2.29957,2.29747,2.29935,2324900001.0
2005-09-13 21:00:00,2.29984,2.29984,2.29802,2.29895,1540299999.0
2005-09-13 21:15:00,2.29903,2.29909,2.29713,2.29776,1713400000.0
2005-09-13 21:30:00,2.29787,2.2996,2.29777,2.29859,1095299999.0
2005-09-13 21:45:00,2.29899,2.29923,2.29759,2.29854,964200000.0
2005-09-13 22:00:00,2.29781,2.29854,2.29718,2.29805,753599999.0
2005-09-13 22:15:00,2.29781,2.29931,2.29733,2.2981,947000000.0
2005-09-13 22:30:00,2.2982,2.2986,2.29723,2.29793,806399999.0
2005-09-13 22:45:00,2.29753,2.29876,2.29736,2.29803,830799999.0
2005-09-13 23:00:00,2.29778,2.2994,2.29725,2.29878,529500000.0
2005-09-13 23:15:00,2.29904,2.29993,2.29782,2.2979,593699999.0
2005-09-13 23:30:00,2.29793,2.29813,2.29569,2.2968,580300001.0
2005-09-13 23:45:00,2.2966,2.29798,2.29622,2.29654,558200000.0
2005-09-14 00:00:00,2.29655,2.298,2.29628,2.29673,530400001.0
2005-09-14 00:15:00,2.29667,2.29847,2.29658,2.29805,602200001.0
2005-09-14 00:30:00,2.29875,2.29875,2.29721,2.29799,567799998.0
2005-09-14 00:45:00,2.29779,2.29794,2.29522,2.29593,578800000.0
2005-09-14 01:00:00,2.29585,2.29621,2.29454,2.2954,572900000.0
2005-09-14 01:15:00,2.29525,2.29618,2.29355,2.29573,598600000.0
2005-09-14 01:30:00,2.29575,2.29612,2.2947,2.29555,560200000.0
2005-09-14 01:45:00,2.29548,2.29645,2.29438,2.29521,617000001.0
2005-09-14 02:00:00,2.29555,2.29636,2.29494,2.29565,516500001.0
2005-09-14 02:15:00,2.29539,2.29662,2.29505,2.2952,512500001.0
2005-09-14 02:30:00,2.29535,2.29611,2.2951,2.29579,491400000.0
2005-09-14 02:45:00,2.29582,2.29625,2.2947,2.29618,573499999.0
2005-09-14 03:00:00,2.29602,2.29623,2.29454,2.29509,523200000.0
2005-09-14 03:15:00,2.2948,2.2978,2.29456,2.29755,569100000.0
2005-09-14 03:30:00,2.29762,2.29771,2.29579,2.29643,630600001.0
2005-09-14 03:45:00,2.29646,2.29842,2.29582,2.29738,515700000.0
2005-09-14 04:00:00,2.29683,2.29723,2.29559,2.29692,523900000.0
2005-09-14 04:15:00,2.29718,2.29723,2.29595,2.297,619000000.0
2005-09-14 04:30:00,2.2963,2.29694,2.29537,2.29633,556200001.0
2005-09-14 04:45:00,2.29594,2.29675,2.29534,2.29616,523800001.0
2005-09-14 05:00:00,2.29648,2.29756,2.29544,2.29647,559400000.0
2005-09-14 05:15:00,2.29654,2.29714,2.29585,2.29695,634799999.0
2005-09-14 05:30:00,2.29725,2.29733,2.29614,2.29699,613800001.0
2005-09-14 05:45:00,2.29724,2.29756,2.29621,2.29747,519100000.0
2005-09-14 06:00:00,2.29765,2.29804,2.29647,2.29689,500800000.0
2005-09-14 06:15:00,2.2972,2.2976,2.29618,2.29695,553700000.0
2005-09-14 06:30:00,2.29638,2.29759,2.2963,2.29742,614600000.0
2005-09-14 06:45:00,2.29727,2.29792,2.29682,2.29785,528600001.0
2005-09-14 07:00:00,2.29738,2.29854,2.29684,2.29754,511199999.0
2005-09-14 07:15:00,2.29745,2.29916,2.29707,2.29909,544700001.0
2005-09-14 07:30:00,2.29895,2.29957,2.29761,2.29829,533300001.0
2005-09-14 07:45:00,2.29779,2.29979,2.29765,2.29829,628400000.0
2005-09-14 08:00:00,2.29868,2.29956,2.2975,2.29787,612999999.0
2005-09-14 08:15:00,2.29813,2.29987,2.29695,2.29893,518200000.0
2005-09-14 08:30:00,2.29888,2.29931,2.29787,2.29825,517600000.0
2005-09-14 08:45:00,2.29808,2.29986,2.2978,2.29891,592800000.0
2005-09-14 09:00:00,2.2992,2.29946,2.29802,2.29924,528900001.0
2005-09-14 09:15:00,2.29932,2.30049,2.29856,2.29896,590700000.0
2005-09-14 09:30:00,2.29914,2.29924,2.29605,2.29688,626300000.0
2005-09-14 09:45:00,2.29689,2.29828,2.29638,2.29719,616100001.0
2005-09-14 10:00:00,2.29693,2.29735,2.29528,2.29613,606599997.0
2005-09-14 10:15:00,2.29642,2.29746,2.2958,2.29607,558900000.0
2005-09-14 10:30:00,2.29513,2.29773,2.29503,2.29658,550000000.0
2005-09-14 10:45:00,2.29661,2.29802,2.29545,2.29562,661299999.0
2005-09-14 11:00:00,2.29618,2.2967,2.29478,2.29585,631699999.0
2005-09-14 11:15:00,2.29597,2.2969,2.29467,2.29585,557200000.0
2005-09-14 11:30:00,2.29575,2.29687,2.29527,2.29656,577400000.0
2005-09-14 11:45:00,2.29667,2.29667,2.29505,2.29533,518100001.0
2005-09-14 12:00:00,2.29547,2.29624,2.29487,2.29561,539800000.0
2005-09-14 12:15:00,2.29594,2.29659,2.29506,2.29554,567000000.0
2005-09-14 12:30:00,2.29582,2.29729,2.29538,2.29681,611299997.0
2005-09-14 12:45:00,2.29636,2.29779,2.29519,2.29572,538500000.0
2005-09-14 13:00:00,2.29543,2.29626,2.29497,2.29595,542900000.0
2005-09-14 13:15:00,2.29573,2.29836,2.29562,2.29712,520200000.0
2005-09-14 13:30:00,2.29714,2.29751,2.29615,2.29693,574100000.0
2005-09-14 13:45:00,2.2969,2.29711,2.29529,2.29625,612200002.0
2005-09-14 14:00:00,2.29622,2.29647,2.29503,2.29608,544400000.0
2005-09-14 14:15:00,2.29618,2.29649,2.2944,2.29501,484600000.0
2005-09-14 14:30:00,2.29555,2.29828,2.29377,2.29713,548699999.0
2005-09-14 14:45:00,2.29688,2.29821,2.2962,2.29663,639600000.0
2005-09-14 15:00:00,2.2964,2.29756,2.29557,2.2962,580000000.0
2005-09-14 15:15:00,2.29632,2.29738,2.29558,2.29649,561199999.0
2005-09-14 15:30:00,2.29632,2.29739,2.29604,2.29609,568700000.0
2005-09-14 15:45:00,2.29611,2.29653,2.29423,2.29549,577800001.0
2005-09-14 16:00:00,2.29533,2.2956,2.29258,2.29317,596400001.0
2005-09-14 16:15:00,2.29293,2.29372,2.29233,2.2931,520400000.0
2005-09-14 16:30:00,2.29297,2.29578,2.29261,2.29433,554600000.0
2005-09-14 16:45:00,2.29435,2.2952,2.29304,2.29322,578100001.0
2005-09-14 17:00:00,2.29326,2.29594,2.29263,2.29468,539699999.0
2005-09-14 17:15:00,2.29453,2.29556,2.29307,2.29385,561900000.0
2005-09-14 17:30:00,2.29378,2.29577,2.29305,2.2944,588600000.0
2005-09-14 17:45:00,2.29463,2.29566,2.294,2.29455,551700000.0
2005-09-14 18:00:00,2.2946,2.29618,2.29348,2.29542,4561699998.0
2005-09-14 18:15:00,2.29552,2.29652,2.29483,2.29605,4185799998.0
2005-09-14 18:30:00,2.29576,2.29601,2.29413,2.29547,2523199998.0
2005-09-14 18:45:00,2.29531,2.29559,2.2939,2.29524,1568800000.0
2005-09-14 19:00:00,2.29494,2.29535,2.29281,2.2941,1721799999.0
2005-09-14 19:15:00,2.2939,2.29433,2.2928,2.29334,1535700001.0
2005-09-14 19:30:00,2.29333,2.29436,2.29284,2.29362,1399799999.0
2005-09-14 19:45:00,2.29374,2.29472,2.2929,2.29447,1113899999.0
2005-09-14 20:00:00,2.29426,2.29576,2.29378,2.29467,955100000.0
2005-09-14 20:15:00,2.29475,2.29552,2.29371,2.29473,2043199998.0
2005-09-14 20:30:00,2.29466,2.29526,2.29367,2.29421,2273800000.0
2005-09-14 20:45:00,2.29421,2.29467,2.29259,2.29325,2336600003.0
2005-09-14 21:00:00,2.2932,2.29472,2.29225,2.29438,1525400001.0
2005-09-14 21:15:00,2.2941,2.29487,2.29334,2.29432,1668500000.0
2005-09-14 21:30:00,2.29434,2.2944,2.29305,2.29412,1138299998.0
2005-09-14 21:45:00,2.29421,2.29446,2.29268,2.29352,1109600001.0
2005-09-14 22:00:00,2.29377,2.29436,2.29301,2.29394,795800001.0
2005-09-14 22:15:00,2.29383,2.29449,2.29324,2.2943,995800000.0
2005-09-14 22:30:00,2.29416,2.29454,2.29254,2.29334,832300000.0
2005-09-14 22:45:00,2.29324,2.29376,2.29199,2.29299,800299999.0
2005-09-14 23:00:00,2.29315,2.29391,2.29211,2.29269,591600000.0
2005-09-14 23:15:00,2.2926,2.29347,2.29181,2.29228,664400000.0
2005-09-14 23:30:00,2.2926,2.29302,2.29114,2.29183,475800000.0
2005-09-14 23:45:00,2.29237,2.29256,2.29126,2.29219,585699999.0
2005-09-15 00:00:00,2.29227,2.29322,2.29155,2.29207,538900001.0
2005-09-15 00:15:00,2.29186,2.29276,2.29157,2.29205,591400001.0
2005-09-15 00:30:00,2.29204,2.29398,2.29199,2.29361,585100002.0
2005-09-15 00:45:00,2.29299,2.29467,2.29297,2.29382,511600000.0
2005-09-15 01:00:00,2.29426,2.29476,2.2921,2.2928,573900001.0
2005-09-15 01:15:00,2.29384,2.29384,2.29164,2.29342,545100000.0
2005-09-15 01:30:00,2.29325,2.2944,2.29244,2.29311,620700000.0
2005-09-15 01:45:00,2.29327,2.29377,2.29256,2.29278,509100000.0
2005-09-15 02:00:00,2.29271,2.29521,2.29225,2.29467,591200001.0
2005-09-15 02:15:00,2.29482,2.29559,2.29426,2.29488,524199999.0
2005-09-15 02:30:00,2.29528,2.29542,2.29374,2.29462,522099999.0
2005-09-15 02:45:00,2.29495,2.29605,2.29418,2.29582,475300000.0
2005-09-15 03:00:00,2.29567,2.3002,2.29503,2.29969,637500000.0
2005-09-15 03:15:00,2.29948,2.2998,2.29734,2.29759,575500000.0
2005-09-15 03:30:00,2.29832,2.29904,2.29734,2.29807,583800002.0
2005-09-15 03:45:00,2.29769,2.29879,2.29727,2.29775,577600000.0
2005-09-15 04:00:00,2.29733,2.29819,2.29663,2.29745,600499999.0
2005-09-15 04:15:00,2.29732,2.30003,2.29635,2.29929,557000001.0
2005-09-15 04:30:00,2.29905,2.30112,2.29807,2.29814,577999999.0
2005-09-15 04:45:00,2.29824,2.29885,2.2969,2.29809,594500000.0
2005-09-15 05:00:00,2.29713,2.2985,2.29689,2.29814,608499999.0
2005-09-15 05:15:00,2.2983,2.29941,2.29748,2.29889,598400000.0
2005-09-15 05:30:00,2.299,2.29954,2.29809,2.29854,578100000.0
2005-09-15 05:45:00,2.2981,2.29879,2.29748,2.29822,520199999.0
2005-09-15 06:00:00,2.2979,2.2995,2.29786,2.29862,540800000.0
2005-09-15 06:15:00,2.29877,2.29902,2.2975,2.29782,523900000.0
2005-09-15 06:30:00,2.29853,2.2999,2.29763,2.29842,641900000.0
2005-09-15 06:45:00,2.29847,2.29939,2.2975,2.29822,623799998.0
2005-09-15 07:00:00,2.29895,2.29957,2.29773,2.29833,547600000.0
2005-09-15 07:15:00,2.29892,2.29894,2.29754,2.29874,567100000.0
2005-09-15 07:30:00,2.29866,2.29954,2.29814,2.29862,501400000.0
2005-09-15 07:45:00,2.29883,2.29916,2.29784,2.29872,568700000.0
2005-09-15 08:00:00,2.29905,2.29995,2.29821,2.2987,576200001.0
2005-09-15 08:15:00,2.29808,2.29905,2.29764,2.29814,622100000.0
2005-09-15 08:30:00,2.2981,2.29842,2.29683,2.29711,614800000.0
2005-09-15 08:45:00,2.2966,2.29857,2.29598,2.29698,532600000.0
2005-09-15 09:00:00,2.2972,2.29754,2.2958,2.29686,646599999.0
2005-09-15 09:15:00,2.29661,2.29746,2.29541,2.29737,545099999.0
2005-09-15 09:30:00,2.29708,2.29743,2.29611,2.29617,635600000.0
2005-09-15 09:45:00,2.29635,2.29856,2.29605,2.2979,616500000.0
2005-09-15 10:00:00,2.2978,2.29829,2.29596,2.29654,514799999.0
2005-09-15 10:15:00,2.29685,2.29685,2.29422,2.29498,621300000.0
2005-09-15 10:30:00,2.29428,2.29459,2.29082,2.29235,538399999.0
2005-09-15 10:45:00,2.29285,2.29289,2.28869,2.28911,587899999.0
2005-09-15 11:00:00,2.28945,2.2896,2.28705,2.2878,585900000.0
2005-09-15 11:15:00,2.28759,2.28814,2.28642,2.28655,560900000.0
2005-09-15 11:30:00,2.28662,2.28756,2.28549,2.28571,622100000.0
2005-09-15 11:45:00,2.28533,2.28722,2.28504,2.28526,507599999.0
2005-09-15 12:00:00,2.28508,2.28694,2.28508,2.28677,555000001.0
2005-09-15 12:15:00,2.28659,2.28842,2.28624,2.28631,578200001.0
2005-09-15 12:30:00,2.2867,2.28787,2.28591,2.28742,666599999.0
2005-09-15 12:45:00,2.28745,2.2876,2.28573,2.28744,662700002.0
2005-09-15 13:00:00,2.2876,2.28762,2.28532,2.28583,589400000.0
2005-09-15 13:15:00,2.28588,2.28681,2.28426,2.28468,545000000.0
2005-09-15 13:30:00,2.28513,2.28597,2.28423,2.28472,626299998.0
2005-09-15 13:45:00,2.2847,2.28547,2.28376,2.28413,536100000.0
2005-09-15 14:00:00,2.2843,2.28655,2.28352,2.2864,556500001.0
2005-09-15 14:15:00,2.28637,2.28938,2.28548,2.28938,553100000.0
2005-09-15 14:30:00,2.28935,2.29206,2.28873,2.2911,512100000.0
2005-09-15 14:45:00,2.29047,2.29111,2.2888,2.29008,551100000.0
2005-09-15 15:00:00,2.29038,2.29073,2.28921,2.29073,512900000.0
2005-09-15 15:15:00,2.29078,2.29132,2.28833,2.28949,600999998.0
2005-09-15 15:30:00,2.28952,2.29096,2.28896,2.2895,641500001.0
2005-09-15 15:45:00,2.2896,2.29021,2.28758,2.28987,582799999.0
2005-09-15 16:00:00,2.2898,2.29035,2.28878,2.28906,593200001.0
2005-09-15 16:15:00,2.28848,2.29074,2.28848,2.29052,498100000.0
2005-09-15 16:30:00,2.2905,2.29155,2.28937,2.28978,591999998.0
2005-09-15 16:45:00,2.28979,2.28993,2.2864,2.28672,609300000.0
2005-09-15 17:00:00,2.28695,2.28772,2.28616,2.2874,592000000.0
2005-09-15 17:15:00,2.2875,2.28794,2.28641,2.28731,537600000.0
2005-09-15 17:30:00,2.28765,2.28826,2.28691,2.28776,560500000.0
2005-09-15 17:45:00,2.28796,2.28998,2.28772,2.28966,569000000.0
2005-09-15 18:00:00,2.28943,2.29008,2.28696,2.28806,4466699998.0
2005-09-15 18:15:00,2.28822,2.28895,2.28671,2.2878,4146800002.0
2005-09-15 18:30:00,2.28823,2.28944,2.28734,2.28863,2530599999.0
2005-09-15 18:45:00,2.28905,2.28934,2.28797,2.28915,1620400001.0
2005-09-15 19:00:00,2.28895,2.28983,2.28835,2.28915,1652099998.0
2005-09-15 19:15:00,2.28906,2.28945,2.28735,2.28745,1384299999.0
2005-09-15 19:30:00,2.2881,2.28923,2.28676,2.28842,1363599998.0
2005-09-15 19:45:00,2.28805,2.29009,2.28783,2.28911,1162099999.0
2005-09-15 20:00:00,2.28858,2.28973,2.28775,2.28897,1086200001.0
2005-09-15 20:15:00,2.28918,2.28947,2.28744,2.28895,1932500001.0
2005-09-15 20:30:00,2.28891,2.28919,2.28735,2.28845,2317200000.0
2005-09-15 20:45:00,2.28833,2.2889,2.28664,2.28879,2456099999.0
2005-09-15 21:00:00,2.28908,2.28931,2.28672,2.2876,1651500000.0
2005-09-15 21:15:00,2.28768,2.28864,2.28587,2.28768,1726199998.0
2005-09-15 21:30:00,2.28765,2.28841,2.28668,2.2871,1075699999.0
2005-09-15 21:45:00,2.28739,2.28797,2.28569,2.28626,1050700001.0
2005-09-15 22:00:00,2.28607,2.28894,2.2855,2.28892,779899999.0
2005-09-15 22:15:00,2.28845,2.289,2.28735,2.28849,988400001.0
2005-09-15 22:30:00,2.28848,2.28903,2.28794,2.28853,789600000.0
2005-09-15 22:45:00,2.28854,2.28949,2.28836,2.28871,764100001.0
2005-09-15 23:00:00,2.28863,2.2898,2.28851,2.28916,565700000.0
2005-09-15 23:15:00,2.28949,2.28989,2.28833,2.28856,550400000.0
2005-09-15 23:30:00,2.28887,2.28902,2.28763,2.28813,533900001.0
2005-09-15 23:45:00,2.28802,2.28884,2.28748,2.28884,587700000.0
2005-09-16 00:00:00,2.28852,2.2894,2.28788,2.28878,557900000.0
2005-09-16 00:15:00,2.28862,2.28899,2.2879,2.28854,675100000.0
2005-09-16 00:30:00,2.28833,2.28845,2.2867,2.28828,572400001.0
2005-09-16 00:45:00,2.28813,2.2887,2.28717,2.28822,524700000.0
2005-09-16 01:00:00,2.28827,2.28882,2.28682,2.28682,563000000.0
2005-09-16 01:15:00,2.28779,2.28827,2.28691,2.28827,603800000.0
2005-09-16 01:30:00,2.28825,2.2889,2.2874,2.28813,541100000.0
2005-09-16 01:45:00,2.28801,2.29083,2.28775,2.28943,609100000.0
2005-09-16 02:00:00,2.28931,2.28964,2.28825,2.28901,514900000.0
2005-09-16 02:15:00,2.28905,2.28956,2.28833,2.28894,522899999.0
2005-09-16 02:30:00,2.28901,2.28961,2.28774,2.28906,549800000.0
2005-09-16 02:45:00,2.28875,2.29022,2.28783,2.28839,498199999.0
2005-09-16 03:00:00,2.28831,2.28912,2.28783,2.28834,538300001.0
2005-09-16 03:15:00,2.28858,2.28897,2.28706,2.28734,525800000.0
2005-09-16 03:30:00,2.2869,2.28769,2.28558,2.28625,608400000.0
2005-09-16 03:45:00,2.28595,2.28686,2.28568,2.2861,526000000.0
2005-09-16 04:00:00,2.28586,2.28667,2.28463,2.28525,507300001.0
2005-09-16 04:15:00,2.28507,2.28644,2.28493,2.28564,518100000.0
2005-09-16 04:30:00,2.28593,2.28632,2.28504,2.28537,553900000.0
2005-09-16 04:45:00,2.2855,2.28641,2.28497,2.28582,543500001.0
2005-09-16 05:00:00,2.28592,2.28626,2.28514,2.28601,571099998.0
2005-09-16 05:15:00,2.28645,2.28649,2.28494,2.28582,561400000.0
2005-09-16 05:30:00,2.28571,2.28703,2.28547,2.2863,540099999.0
2005-09-16 05:45:00,2.28618,2.28675,2.28555,2.28639,534500000.0
2005-09-16 06:00:00,2.28605,2.28713,2.28488,2.28512,521800000.0
2005-09-16 06:15:00,2.28533,2.28937,2.28508,2.28866,568000000.0
2005-09-16 06:30:00,2.28836,2.28974,2.28486,2.28667,609100000.0
2005-09-16 06:45:00,2.2863,2.2866,2.28461,2.28565,649599998.0
2005-09-16 07:00:00,2.28555,2.28621,2.28463,2.28531,569299999.0
2005-09-16 07:15:00,2.28601,2.28635,2.28481,2.28525,590300000.0
2005-09-16 07:30:00,2.28552,2.28634,2.28457,2.28604,530400000.0
2005-09-16 07:45:00,2.286,2.28772,2.28537,2.28578,569800001.0
2005-09-16 08:00:00,2.28623,2.28739,2.28376,2.28479,645599999.0
2005-09-16 08:15:00,2.28453,2.28567,2.28398,2.28436,555500000.0
2005-09-16 08:30:00,2.28419,2.28453,2.2826,2.28343,634700000.0
2005-09-16 08:45:00,2.28343,2.28512,2.28272,2.28493,540600000.0
2005-09-16 09:00:00,2.28494,2.28707,2.28447,2.28687,561900000.0
2005-09-16 09:15:00,2.2862,2.2876,2.28598,2.28661,546599999.0
2005-09-16 09:30:00,2.28666,2.28809,2.28534,2.28605,595100000.0
2005-09-16 09:45:00,2.28604,2.28741,2.28554,2.28714,553799999.0
2005-09-16 10:00:00,2.28694,2.28823,2.28615,2.28783,590400000.0
2005-09-16 10:15:00,2.28811,2.2886,2.28736,2.28844,550700000.0
2005-09-16 10:30:00,2.28794,2.28943,2.28732,2.2876,654400000.0
2005-09-16 10:45:00,2.28808,2.28869,2.28645,2.28696,560600000.0
2005-09-16 11:00:00,2.28723,2.28755,2.28603,2.28722,546100000.0
2005-09-16 11:15:00,2.28727,2.28751,2.28641,2.28727,596200001.0
2005-09-16 11:30:00,2.28733,2.28946,2.28733,2.28915,545399999.0
2005-09-16 11:45:00,2.28913,2.28948,2.28786,2.28802,482300000.0
2005-09-16 12:00:00,2.28797,2.29262,2.2879,2.29254,565000000.0
2005-09-16 12:15:00,2.29258,2.29272,2.29038,2.29189,616900002.0
2005-09-16 12:30:00,2.29192,2.29192,2.29108,2.29162,562100001.0
2005-09-16 12:45:00,2.29155,2.29306,2.29096,2.29306,481500000.0
2005-09-16 13:00:00,2.29319,2.29335,2.29162,2.29187,569099999.0
2005-09-16 13:15:00,2.29179,2.29204,2.29046,2.29183,496100000.0
2005-09-16 13:30:00,2.29191,2.29271,2.29154,2.2925,616100000.0
2005-09-16 13:45:00,2.2927,2.2929,2.29109,2.29127,539300000.0
2005-09-16 14:00:00,2.29078,2.29222,2.28975,2.29157,592999998.0
2005-09-16 14:15:00,2.29202,2.29375,2.29004,2.29327,629499999.0
2005-09-16 14:30:00,2.29352,2.29381,2.29139,2.29175,582800001.0
2005-09-16 14:45:00,2.29173,2.29206,2.29091,2.29141,567000000.0
2005-09-16 15:00:00,2.29156,2.29444,2.29156,2.29397,555800002.0
2005-09-16 15:15:00,2.29395,2.29395,2.29169,2.29255,529500001.0
2005-09-16 15:30:00,2.29238,2.29344,2.29072,2.29072,574599999.0
2005-09-16 15:45:00,2.29142,2.29195,2.28908,2.29053,548000001.0
2005-09-16 16:00:00,2.29065,2.29098,2.28878,2.29025,527400000.0
2005-09-16 16:15:00,2.29027,2.29059,2.28874,2.29001,505200000.0
2005-09-16 16:30:00,2.28987,2.29174,2.28987,2.29103,506700002.0
2005-09-16 16:45:00,2.29106,2.29339,2.29065,2.29217,592600000.0
2005-09-16 17:00:00,2.29206,2.29282,2.29123,2.2917,547600000.0
2005-09-16 17:15:00,2.29156,2.29224,2.29074,2.29114,550400001.0
2005-09-16 17:30:00,2.2914,2.29166,2.28998,2.29015,560600000.0
2005-09-16 17:45:00,2.29027,2.29197,2.29022,2.29129,538600000.0
2005-09-16 18:00:00,2.29171,2.29187,2.28963,2.29012,4364899997.0
2005-09-16 18:15:00,2.29013,2.29133,2.28968,2.29065,4186599996.0
2005-09-16 18:30:00,2.29002,2.29166,2.28868,2.2912,2488900000.0
2005-09-16 18:45:00,2.29125,2.29169,2.28989,2.29047,1557000000.0
2005-09-16 19:00:00,2.2904,2.29139,2.28955,2.29024,1745400001.0
2005-09-16 19:15:00,2.29023,2.29105,2.28943,2.29036,1488299999.0
2005-09-16 19:30:00,2.29039,2.29168,2.28939,2.2904,1407699998.0
2005-09-16 19:45:00,2.29078,2.29307,2.29054,2.29189,1080500000.0
2005-09-16 20:00:00,2.29265,2.29563,2.29161,2.29481,1029000001.0
2005-09-16 20:15:00,2.29465,2.29507,2.29238,2.29304,1958099999.0
2005-09-16 20:30:00,2.29327,2.2936,2.29158,2.29265,2264800001.0
2005-09-16 20:45:00,2.29261,2.29364,2.29155,2.29348,2236499997.0
2005-09-16 21:00:00,2.29318,2.29462,2.29261,2.29374,1595100003.0
2005-09-16 21:15:00,2.29398,2.29431,2.29278,2.29348,1815799999.0
2005-09-16 21:30:00,2.29399,2.29434,2.29279,2.29367,1053499999.0
2005-09-16 21:45:00,2.29337,2.29474,2.29284,2.2947,1031800000.0
2005-09-16 22:00:00,2.29438,2.29516,2.29316,2.29438,756700000.0
2005-09-16 22:15:00,2.29464,2.29574,2.2939,2.29507,914300000.0
2005-09-16 22:30:00,2.29535,2.29586,2.29377,2.29476,813400000.0
2005-09-16 22:45:00,2.29455,2.29592,2.29381,2.29472,726300000.0
2005-09-18 23:00:00,2.29483,2.29882,2.29483,2.29755,835500000.0
2005-09-18 23:15:00,2.29773,2.2991,2.29731,2.29835,665500000.0
2005-09-18 23:30:00,2.29741,2.29885,2.29708,2.29823,891700002.0
2005-09-18 23:45:00,2.2981,2.29926,2.29742,2.29888,849500001.0
2005-09-19 00:00:00,2.29967,2.30052,2.2974,2.2974,856800000.0
2005-09-19 00:15:00,2.29792,2.29948,2.29643,2.29903,874399999.0
2005-09-19 00:30:00,2.29792,2.29984,2.29702,2.29867,776300000.0
2005-09-19 00:45:00,2.29889,2.29981,2.29736,2.29851,877000001.0
2005-09-19 01:00:00,2.29794,2.29869,2.29579,2.29682,881100000.0
2005-09-19 01:15:00,2.29697,2.29697,2.2949,2.29665,848800000.0
2005-09-19 01:30:00,2.2967,2.29762,2.2955,2.29749,889699999.0
2005-09-19 01:45:00,2.29736,2.29827,2.29681,2.29727,929400001.0
2005-09-19 02:00:00,2.29723,2.29783,2.29542,2.29571,616700000.0
2005-09-19 02:15:00,2.29654,2.29782,2.29563,2.29708,531300000.0
2005-09-19 02:30:00,2.2971,2.29726,2.29566,2.29654,542900000.0
2005-09-19 02:45:00,2.29623,2.29795,2.29581,2.29719,513800000.0
2005-09-19 03:00:00,2.29741,2.29793,2.29666,2.29739,583300000.0
2005-09-19 03:15:00,2.29761,2.29897,2.29678,2.29773,627800000.0
2005-09-19 03:30:00,2.29827,2.2984,2.29554,2.29652,606800000.0
2005-09-19 03:45:00,2.29645,2.29779,2.29571,2.29682,514299999.0
2005-09-19 04:00:00,2.29686,2.29821,2.29654,2.2978,578700001.0
2005-09-19 04:15:00,2.29763,2.29905,2.29749,2.29847,547700000.0
2005-09-19 04:30:00,2.29836,2.29885,2.29752,2.29791,496500000.0
2005-09-19 04:45:00,2.29816,2.29872,2.29768,2.29801,631800000.0
2005-09-19 05:00:00,2.2982,2.29942,2.2978,2.29843,535600000.0
2005-09-19 05:15:00,2.29833,2.29923,2.29775,2.29923,569800001.0
2005-09-19 05:30:00,2.29853,2.29907,2.29763,2.29794,592500000.0
2005-09-19 05:45:00,2.29784,2.29937,2.29756,2.29901,555200000.0
2005-09-19 06:00:00,2.29874,2.29936,2.29773,2.29801,517900000.0
2005-09-19 06:15:00,2.2983,2.29975,2.29719,2.29852,553200000.0
2005-09-19 06:30:00,2.29873,2.30259,2.29829,2.30194,557100000.0
2005-09-19 06:45:00,2.3025,2.30293,2.30123,2.30158,627899999.0
2005-09-19 07:00:00,2.30263,2.30427,2.30175,2.30427,686000001.0
2005-09-19 07:15:00,2.304,2.30609,2.30316,2.30446,539100000.0
2005-09-19 07:30:00,2.30475,2.30646,2.30416,2.30454,543699999.0
2005-09-19 07:45:00,2.30468,2.30517,2.30238,2.30282,517500000.0
2005-09-19 08:00:00,2.30283,2.30305,2.30062,2.30125,636699998.0
2005-09-19 08:15:00,2.3016,2.30351,2.30106,2.30193,573800000.0
2005-09-19 08:30:00,2.30153,2.30196,2.29933,2.3008,661199998.0
2005-09-19 08:45:00,2.30035,2.30069,2.29802,2.29869,556000000.0
2005-09-19 09:00:00,2.29857,2.29902,2.29636,2.29755,590200000.0
2005-09-19 09:15:00,2.2979,2.29968,2.29649,2.29939,528500001.0
2005-09-19 09:30:00,2.29891,2.30036,2.29778,2.30015,568400000.0
2005-09-19 09:45:00,2.29991,2.30215,2.29932,2.30205,554800000.0
2005-09-19 10:00:00,2.3017,2.30228,2.29976,2.29986,569100000.0
2005-09-19 10:15:00,2.3003,2.30052,2.2991,2.29979,542700000.0
2005-09-19 10:30:00,2.29988,2.30144,2.29883,2.3005,566600000.0
2005-09-19 10:45:00,2.30085,2.30122,2.29964,2.30074,578800000.0
2005-09-19 11:00:00,2.30045,2.30116,2.29949,2.29993,561100001.0
2005-09-19 11:15:00,2.30025,2.30178,2.30007,2.30079,529600000.0
2005-09-19 11:30:00,2.30115,2.30146,2.29995,2.30077,608599997.0
2005-09-19 11:45:00,2.30122,2.30125,2.29923,2.30059,570299999.0
2005-09-19 12:00:00,2.3012,2.3019,2.29984,2.30069,573100002.0
2005-09-19 12:15:00,2.30039,2.30282,2.30007,2.30252,583400001.0
2005-09-19 12:30:00,2.30258,2.30275,2.30109,2.3015,529600000.0
2005-09-19 12:45:00,2.30174,2.30368,2.30153,2.30297,587200000.0
2005-09-19 13:00:00,2.30323,2.30452,2.30233,2.30402,535200000.0
2005-09-19 13:15:00,2.30362,2.30534,2.30328,2.30466,550800001.0
2005-09-19 13:30:00,2.30409,2.30582,2.30313,2.30472,588800000.0
2005-09-19 13:45:00,2.30458,2.30581,2.30389,2.30441,587400000.0
2005-09-19 14:00:00,2.30443,2.30509,2.30342,2.30419,518599999.0
2005-09-19 14:15:00,2.3045,2.30589,2.30377,2.30545,595400000.0
2005-09-19 14:30:00,2.3053,2.30599,2.30342,2.30494,536900001.0
2005-09-19 14:45:00,2.305,2.30665,2.3045,2.30641,616299998.0
2005-09-19 15:00:00,2.3062,2.3069,2.30514,2.30659,609799999.0
2005-09-19 15:15:00,2.3071,2.30739,2.30526,2.30601,585800000.0
2005-09-19 15:30:00,2.30567,2.30608,2.30485,2.3055,552899998.0
2005-09-19 15:45:00,2.30543,2.30681,2.30499,2.30672,561200000.0
2005-09-19 16:00:00,2.3063,2.30708,2.30436,2.30551,555800001.0
2005-09-19 16:15:00,2.30547,2.3064,2.30438,2.30583,508400000.0
2005-09-19 16:30:00,2.30528,2.30665,2.30473,2.30592,567099999.0
2005-09-19 16:45:00,2.30652,2.30668,2.30413,2.30566,634500001.0
2005-09-19 17:00:00,2.30541,2.30541,2.30241,2.30391,556400000.0
2005-09-19 17:15:00,2.30366,2.30493,2.30352,2.30438,545000000.0
2005-09-19 17:30:00,2.30442,2.30451,2.30122,2.30164,553600000.0
2005-09-19 17:45:00,2.30135,2.30297,2.30087,2.30171,748800002.0
2005-09-19 18:00:00,2.30099,2.30286,2.30008,2.30187,4387700000.0
2005-09-19 18:15:00,2.30127,2.30244,2.29933,2.30066,3968699998.0
2005-09-19 18:30:00,2.3004,2.3018,2.29975,2.30067,2523800001.0
2005-09-19 18:45:00,2.30072,2.30169,2.29903,2.3004,1765299997.0
2005-09-19 19:00:00,2.30023,2.30055,2.29897,2.29897,1574400001.0
2005-09-19 19:15:00,2.29953,2.30074,2.29817,2.30031,1521799997.0
2005-09-19 19:30:00,2.30027,2.30092,2.29964,2.30053,1396800002.0
2005-09-19 19:45:00,2.30039,2.30211,2.29995,2.30205,1155499997.0
2005-09-19 20:00:00,2.30213,2.30313,2.30142,2.30205,1055899999.0
2005-09-19 20:15:00,2.30184,2.30245,2.30113,2.30187,2013699999.0
2005-09-19 20:30:00,2.30188,2.30292,2.30131,2.30277,2200200002.0
2005-09-19 20:45:00,2.30268,2.30319,2.30141,2.30293,2468600003.0
2005-09-19 21:00:00,2.3027,2.30377,2.30223,2.30369,1585399999.0
2005-09-19 21:15:00,2.30349,2.304,2.30263,2.30391,1731700000.0
2005-09-19 21:30:00,2.3037,2.30434,2.30293,2.30325,1050599999.0
2005-09-19 21:45:00,2.3034,2.30392,2.3027,2.30337,1076199999.0
2005-09-19 22:00:00,2.30313,2.30389,2.30189,2.30263,687799999.0
2005-09-19 22:15:00,2.30257,2.30403,2.30171,2.30294,997600000.0
2005-09-19 22:30:00,2.30372,2.30481,2.30319,2.3043,842600001.0
2005-09-19 22:45:00,2.30422,2.30473,2.30302,2.30342,767499999.0
2005-09-19 23:00:00,2.30348,2.30436,2.30281,2.30349,529100000.0
2005-09-19 23:15:00,2.30387,2.30429,2.30314,2.30411,610400000.0
2005-09-19 23:30:00,2.30452,2.30577,2.30406,2.30537,490600000.0
2005-09-19 23:45:00,2.30514,2.30576,2.30373,2.30459,541600001.0
2005-09-20 00:00:00,2.30477,2.30515,2.30331,2.30394,604900000.0
2005-09-20 00:15:00,2.30386,2.305,2.30336,2.30428,574700000.0
2005-09-20 00:30:00,2.30414,2.30493,2.30361,2.30433,578300000.0
2005-09-20 00:45:00,2.30408,2.30527,2.30352,2.30493,586700000.0
2005-09-20 01:00:00,2.30501,2.3065,2.30449,2.30616,599700001.0
2005-09-20 01:15:00,2.30597,2.30651,2.30496,2.30544,592200000.0
2005-09-20 01:30:00,2.30563,2.30581,2.30441,2.30475,655300002.0
2005-09-20 01:45:00,2.30483,2.30554,2.30416,2.30431,518900000.0
2005-09-20 02:00:00,2.30467,2.30492,2.30315,2.30347,576799999.0
2005-09-20 02:15:00,2.30345,2.30418,2.30254,2.30331,571000001.0
2005-09-20 02:30:00,2.30368,2.30423,2.30303,2.3037,584500001.0
2005-09-20 02:45:00,2.30381,2.30442,2.30292,2.30378,598600001.0
2005-09-20 03:00:00,2.30342,2.30438,2.30232,2.30287,514000001.0
2005-09-20 03:15:00,2.30269,2.30334,2.30193,2.30273,608600000.0
2005-09-20 03:30:00,2.30263,2.30413,2.30251,2.3036,622200000.0
2005-09-20 03:45:00,2.30384,2.3042,2.30251,2.30415,554500000.0
2005-09-20 04:00:00,2.30429,2.30441,2.30195,2.30195,500699999.0
2005-09-20 04:15:00,2.30246,2.30319,2.30141,2.30273,514200000.0
2005-09-20 04:30:00,2.3027,2.30336,2.30216,2.30256,585000001.0
2005-09-20 04:45:00,2.30269,2.30349,2.30134,2.30199,523300000.0
2005-09-20 05:00:00,2.30219,2.30296,2.3013,2.30226,580100001.0
2005-09-20 05:15:00,2.30255,2.30348,2.3021,2.30343,637799999.0
2005-09-20 05:30:00,2.30337,2.30369,2.30175,2.30233,620900001.0
2005-09-20 05:45:00,2.30204,2.30299,2.3008,2.30196,557100000.0
2005-09-20 06:00:00,2.30151,2.30234,2.30117,2.30173,615199999.0
2005-09-20 06:15:00,2.30165,2.30202,2.30088,2.30134,548300000.0
2005-09-20 06:30:00,2.30147,2.30185,2.30061,2.3015,546900000.0
2005-09-20 06:45:00,2.30163,2.30216,2.30072,2.3021,590300002.0
2005-09-20 07:00:00,2.30217,2.30254,2.30108,2.30177,608300000.0
2005-09-20 07:15:00,2.30209,2.3026,2.30118,2.30222,605199999.0
2005-09-20 07:30:00,2.3019,2.30266,2.30122,2.30224,605300001.0
2005-09-20 07:45:00,2.3025,2.30383,2.30137,2.303,641400000.0
2005-09-20 08:00:00,2.30315,2.30316,2.30148,2.30169,554300001.0
2005-09-20 08:15:00,2.30165,2.30218,2.3007,2.30138,601100000.0
2005-09-20 08:30:00,2.30175,2.30525,2.3017,2.30475,596800001.0
2005-09-20 08:45:00,2.30495,2.3057,2.30345,2.30561,522600001.0
2005-09-20 09:00:00,2.30542,2.3056,2.30394,2.30492,557199999.0
2005-09-20 09:15:00,2.30511,2.30654,2.30434,2.30569,538700000.0
2005-09-20 09:30:00,2.30549,2.30731,2.30446,2.30677,589100000.0
2005-09-20 09:45:00,2.3068,2.30757,2.30523,2.30556,617300001.0
2005-09-20 10:00:00,2.30527,2.30636,2.30427,2.30446,627700001.0
2005-09-20 10:15:00,2.30468,2.30636,2.30429,2.30448,592499999.0
2005-09-20 10:30:00,2.30463,2.30676,2.30403,2.30562,580900000.0
2005-09-20 10:45:00,2.30528,2.30566,2.30254,2.30292,605600001.0
2005-09-20 11:00:00,2.3031,2.30516,2.30244,2.30422,585600000.0
2005-09-20 11:15:00,2.3044,2.30504,2.30189,2.30216,567900000.0
2005-09-20 11:30:00,2.30227,2.30336,2.30159,2.30219,589599999.0
2005-09-20 11:45:00,2.30193,2.30218,2.30034,2.30172,542000000.0
2005-09-20 12:00:00,2.30182,2.30246,2.301,2.30157,502700000.0
2005-09-20 12:15:00,2.30098,2.30283,2.30051,2.30191,578600000.0
2005-09-20 12:30:00,2.3019,2.30294,2.301,2.30221,525600000.0
2005-09-20 12:45:00,2.30222,2.30282,2.30121,2.30218,654600000.0
2005-09-20 13:00:00,2.30209,2.30305,2.3012,2.3025,580300001.0
2005-09-20 13:15:00,2.30218,2.30432,2.30168,2.30431,562200001.0
2005-09-20 13:30:00,2.3039,2.30468,2.30325,2.30463,579800000.0
2005-09-20 13:45:00,2.30461,2.30547,2.30436,2.305,576700000.0
2005-09-20 14:00:00,2.30473,2.30509,2.30162,2.30499,585100001.0
2005-09-20 14:15:00,2.30478,2.30508,2.30392,2.30436,610500000.0
2005-09-20 14:30:00,2.30454,2.30551,2.30385,2.30501,588500000.0
2005-09-20 14:45:00,2.30508,2.30617,2.30437,2.30572,587300000.0
2005-09-20 15:00:00,2.30588,2.30641,2.30488,2.30547,588600002.0
2005-09-20 15:15:00,2.30585,2.30694,2.30481,2.30578,539100001.0
2005-09-20 15:30:00,2.30592,2.3063,2.30416,2.3046,609900000.0
2005-09-20 15:45:00,2.3047,2.30648,2.30348,2.30584,571700001.0
2005-09-20 16:00:00,2.30565,2.30628,2.305,2.30525,591699999.0
2005-09-20 16:15:00,2.30521,2.30691,2.30515,2.30609,575800000.0
2005-09-20 16:30:00,2.30657,2.30658,2.30504,2.30547,557199998.0
2005-09-20 16:45:00,2.30518,2.30579,2.30285,2.30357,497399998.0
2005-09-20 17:00:00,2.30357,2.30357,2.30098,2.30207,622200001.0
2005-09-20 17:15:00,2.30145,2.3026,2.3006,2.30248,564399999.0
2005-09-20 17:30:00,2.3023,2.30296,2.30127,2.30157,527699999.0
2005-09-20 17:45:00,2.30197,2.30311,2.30099,2.30173,598700001.0
2005-09-20 18:00:00,2.30156,2.30191,2.30011,2.30066,4422100003.0
2005-09-20 18:15:00,2.30067,2.30177,2.30033,2.30121,3853500000.0
2005-09-20 18:30:00,2.30102,2.30164,2.30008,2.30067,2604099999.0
2005-09-20 18:45:00,2.30084,2.30145,2.29954,2.30095,1583599999.0
2005-09-20 19:00:00,2.3011,2.30178,2.30025,2.30133,1631199999.0
2005-09-20 19:15:00,2.3014,2.30207,2.30047,2.30162,1482300001.0
2005-09-20 19:30:00,2.30167,2.30353,2.30079,2.30236,1381999998.0
2005-09-20 19:45:00,2.30248,2.30374,2.30183,2.30288,1142100000.0
2005-09-20 20:00:00,2.30323,2.30365,2.3015,2.30325,982600001.0
2005-09-20 20:15:00,2.30351,2.30566,2.30202,2.3027,2183199999.0
2005-09-20 20:30:00,2.30254,2.30491,2.30202,2.30402,2325699998.0
2005-09-20 20:45:00,2.30415,2.3054,2.30185,2.3035,2437700000.0
2005-09-20 21:00:00,2.30375,2.30444,2.30275,2.30404,1647300000.0
2005-09-20 21:15:00,2.3037,2.30501,2.30328,2.3042,1737100001.0
2005-09-20 21:30:00,2.30452,2.30557,2.30315,2.30389,1038900001.0
2005-09-20 21:45:00,2.30416,2.30452,2.30284,2.30415,1008299999.0
2005-09-20 22:00:00,2.30365,2.30469,2.30345,2.30434,748100000.0
2005-09-20 22:15:00,2.30401,2.30528,2.30324,2.30486,957200001.0
2005-09-20 22:30:00,2.30495,2.30553,2.30393,2.30446,806099998.0
2005-09-20 22:45:00,2.30492,2.30531,2.30403,2.30434,839099999.0
2005-09-20 23:00:00,2.30461,2.30545,2.30371,2.30454,528900000.0
2005-09-20 23:15:00,2.30363,2.30531,2.30301,2.30449,622800001.0
2005-09-20 23:30:00,2.30408,2.30497,2.30318,2.30407,598800000.0
2005-09-20 23:45:00,2.30442,2.30514,2.30334,2.30484,602199999.0
2005-09-21 00:00:00,2.30492,2.30577,2.30387,2.30475,557599999.0
2005-09-21 00:15:00,2.30457,2.30546,2.30305,2.3033,559399999.0
2005-09-21 00:30:00,2.30346,2.30452,2.30334,2.30372,521599999.0
2005-09-21 00:45:00,2.30361,2.30417,2.30314,2.30354,514700001.0
2005-09-21 01:00:00,2.30359,2.30447,2.3032,2.30337,521100000.0
2005-09-21 01:15:00,2.30322,2.30332,2.30137,2.30245,668899998.0
2005-09-21 01:30:00,2.30181,2.30412,2.30181,2.30338,559700000.0
2005-09-21 01:45:00,2.30338,2.30375,2.30172,2.30266,575600000.0
2005-09-21 02:00:00,2.30275,2.30346,2.30161,2.30294,572800000.0
2005-09-21 02:15:00,2.30206,2.30327,2.30108,2.30253,572099999.0
2005-09-21 02:30:00,2.30216,2.30288,2.30133,2.30209,643200000.0
2005-09-21 02:45:00,2.30202,2.30214,2.30074,2.30131,561000001.0
2005-09-21 03:00:00,2.3016,2.30203,2.30076,2.30151,543800000.0
2005-09-21 03:15:00,2.30143,2.30237,2.3009,2.30157,559900000.0
2005-09-21 03:30:00,2.30157,2.30198,2.30072,2.30142,617699999.0
2005-09-21 03:45:00,2.3012,2.30128,2.29999,2.30043,518700000.0
2005-09-21 04:00:00,2.30025,2.30091,2.29957,2.30039,558399999.0
2005-09-21 04:15:00,2.29968,2.30052,2.29889,2.30012,539500000.0
2005-09-21 04:30:00,2.30002,2.30167,2.29914,2.29928,554600000.0
2005-09-21 04:45:00,2.29989,2.30075,2.29906,2.2998,540600000.0
2005-09-21 05:00:00,2.2999,2.30065,2.29786,2.29844,502300000.0
2005-09-21 05:15:00,2.29878,2.29963,2.2976,2.29873,584900000.0
2005-09-21 05:30:00,2.2986,2.29928,2.29777,2.29834,566600000.0
2005-09-21 05:45:00,2.29852,2.29962,2.29811,2.29931,558400000.0
2005-09-21 06:00:00,2.29915,2.29975,2.29838,2.29916,509099999.0
2005-09-21 06:15:00,2.29933,2.29966,2.29816,2.29867,601000001.0
2005-09-21 06:30:00,2.30006,2.3002,2.29652,2.29763,616100000.0
2005-09-21 06:45:00,2.29732,2.29914,2.29718,2.2988,560999999.0
2005-09-21 07:00:00,2.2987,2.29937,2.29717,2.29771,563499999.0
2005-09-21 07:15:00,2.29804,2.29888,2.2971,2.29829,595000001.0
2005-09-21 07:30:00,2.29848,2.30038,2.29805,2.29918,631900001.0
2005-09-21 07:45:00,2.29925,2.30014,2.29824,2.29961,505800001.0
2005-09-21 08:00:00,2.29985,2.3001,2.29784,2.2979,618500000.0
2005-09-21 08:15:00,2.29818,2.29902,2.29696,2.29754,555000000.0
2005-09-21 08:30:00,2.29706,2.29791,2.29616,2.2976,553100000.0
2005-09-21 08:45:00,2.2978,2.30043,2.2976,2.29987,608500000.0
2005-09-21 09:00:00,2.30002,2.30003,2.29733,2.29838,501000000.0
2005-09-21 09:15:00,2.29845,2.29864,2.29624,2.29689,528200000.0
2005-09-21 09:30:00,2.29711,2.29797,2.29623,2.29635,617300001.0
2005-09-21 09:45:00,2.29646,2.2972,2.29557,2.29585,532400000.0
2005-09-21 10:00:00,2.29561,2.29597,2.29384,2.29403,607600000.0
2005-09-21 10:15:00,2.29424,2.29539,2.29337,2.29461,623199999.0
2005-09-21 10:30:00,2.29513,2.29707,2.29472,2.29555,561700001.0
2005-09-21 10:45:00,2.29564,2.2981,2.29556,2.29805,577700000.0
2005-09-21 11:00:00,2.29785,2.29827,2.29619,2.29652,579100000.0
2005-09-21 11:15:00,2.2966,2.29782,2.2958,2.29754,592999999.0
2005-09-21 11:30:00,2.2972,2.29782,2.29643,2.2975,555900000.0
2005-09-21 11:45:00,2.29773,2.29888,2.29687,2.29829,575300000.0
2005-09-21 12:00:00,2.2984,2.29865,2.29662,2.29736,563799999.0
2005-09-21 12:15:00,2.29707,2.2984,2.29607,2.29711,606900001.0
2005-09-21 12:30:00,2.29745,2.29786,2.29611,2.2974,624899999.0
2005-09-21 12:45:00,2.29747,2.29924,2.29597,2.29924,540800001.0
2005-09-21 13:00:00,2.29887,2.29995,2.29591,2.29841,591000000.0
2005-09-21 13:15:00,2.29831,2.29943,2.29713,2.29791,522500000.0
2005-09-21 13:30:00,2.29765,2.2986,2.29575,2.29765,598299999.0
2005-09-21 13:45:00,2.29743,2.29958,2.29583,2.29831,575500001.0
2005-09-21 14:00:00,2.29842,2.29901,2.29661,2.29832,566699999.0
2005-09-21 14:15:00,2.29803,2.30034,2.29797,2.29966,610200000.0
2005-09-21 14:30:00,2.2997,2.30037,2.29859,2.29954,593700000.0
2005-09-21 14:45:00,2.2994,2.29961,2.29816,2.29905,576900000.0
2005-09-21 15:00:00,2.29895,2.30099,2.29836,2.30019,578100000.0
2005-09-21 15:15:00,2.30042,2.30091,2.29804,2.30037,578400000.0
2005-09-21 15:30:00,2.30015,2.30051,2.29895,2.29992,558100000.0
2005-09-21 15:45:00,2.29976,2.30067,2.29888,2.29949,561000000.0
2005-09-21 16:00:00,2.29956,2.29987,2.29763,2.29831,555000001.0
2005-09-21 16:15:00,2.29832,2.29847,2.29589,2.29604,539199999.0
2005-09-21 16:30:00,2.29707,2.29815,2.29623,2.29786,562499999.0
2005-09-21 16:45:00,2.29787,2.30053,2.29626,2.30053,534200000.0
2005-09-21 17:00:00,2.30109,2.30111,2.29926,2.29998,586000001.0
2005-09-21 17:15:00,2.30063,2.30109,2.29882,2.30038,549400000.0
2005-09-21 17:30:00,2.3002,2.30064,2.29887,2.30012,553800000.0
2005-09-21 17:45:00,2.30029,2.30035,2.29859,2.29926,580200001.0
2005-09-21 18:00:00,2.29903,2.29952,2.29687,2.29869,4333200001.0
2005-09-21 18:15:00,2.29863,2.29938,2.2977,2.29875,3770200001.0
2005-09-21 18:30:00,2.29878,2.30013,2.29804,2.29976,2515499997.0
2005-09-21 18:45:00,2.29997,2.30051,2.2983,2.29984,1625399998.0
2005-09-21 19:00:00,2.29946,2.30006,2.29868,2.29923,1620599999.0
2005-09-21 19:15:00,2.29914,2.29988,2.29812,2.29933,1587599998.0
2005-09-21 19:30:00,2.2999,2.30007,2.2985,2.29967,1341600000.0
2005-09-21 19:45:00,2.29984,2.30004,2.29764,2.29827,1124099999.0
2005-09-21 20:00:00,2.29857,2.29914,2.29751,2.29862,1053300000.0
2005-09-21 20:15:00,2.29849,2.29962,2.29747,2.29923,2027399999.0
2005-09-21 20:30:00,2.29931,2.2997,2.29733,2.2988,2085899999.0
2005-09-21 20:45:00,2.29849,2.30014,2.29813,2.30007,2282000001.0
2005-09-21 21:00:00,2.30027,2.30027,2.29791,2.29962,1665400000.0
2005-09-21 21:15:00,2.29969,2.30011,2.29853,2.29972,1787900000.0
2005-09-21 21:30:00,2.30024,2.30028,2.29878,2.29906,1032700000.0
2005-09-21 21:45:00,2.29898,2.30008,2.29825,2.29927,1122500002.0
2005-09-21 22:00:00,2.29967,2.29967,2.29726,2.29833,848700000.0
2005-09-21 22:15:00,2.29815,2.29849,2.29666,2.29731,950000001.0
2005-09-21 22:30:00,2.29734,2.29806,2.29673,2.29741,845799999.0
2005-09-21 22:45:00,2.29747,2.29881,2.29693,2.29881,782800001.0
2005-09-21 23:00:00,2.29877,2.29922,2.29745,2.29805,480500000.0
2005-09-21 23:15:00,2.29812,2.29855,2.29729,2.29795,648900002.0
2005-09-21 23:30:00,2.2978,2.29811,2.29681,2.29753,638800000.0
2005-09-21 23:45:00,2.29743,2.29933,2.29676,2.29931,542800000.0
2005-09-22 00:00:00,2.299,2.29927,2.29805,2.29876,571000000.0
2005-09-22 00:15:00,2.29871,2.29919,2.29779,2.29866,623900000.0
2005-09-22 00:30:00,2.29831,2.2988,2.29766,2.29812,512999999.0
2005-09-22 00:45:00,2.29844,2.29854,2.29671,2.29751,490700000.0
2005-09-22 01:00:00,2.29753,2.29905,2.29726,2.29793,639999997.0
2005-09-22 01:15:00,2.29818,2.29898,2.29652,2.29781,533800000.0
2005-09-22 01:30:00,2.29733,2.29799,2.2966,2.29686,582500001.0
2005-09-22 01:45:00,2.29657,2.29662,2.29416,2.29608,503700000.0
2005-09-22 02:00:00,2.29582,2.29658,2.29479,2.29639,550399998.0
2005-09-22 02:15:00,2.29642,2.29774,2.29588,2.29628,543300000.0
2005-09-22 02:30:00,2.29673,2.29782,2.2963,2.29713,590000000.0
2005-09-22 02:45:00,2.29727,2.29734,2.29547,2.29644,612900001.0
2005-09-22 03:00:00,2.29622,2.29793,2.29504,2.29697,488700000.0
2005-09-22 03:15:00,2.29724,2.29798,2.29652,2.29719,610000002.0
2005-09-22 03:30:00,2.29717,2.29777,2.29597,2.29682,546000000.0
2005-09-22 03:45:00,2.29664,2.2991,2.29573,2.29851,523200001.0
2005-09-22 04:00:00,2.29869,2.30104,2.29845,2.30088,510200000.0
2005-09-22 04:15:00,2.30009,2.30083,2.29886,2.30036,545299999.0
2005-09-22 04:30:00,2.30047,2.30062,2.29814,2.29931,572200000.0
2005-09-22 04:45:00,2.29982,2.30085,2.29886,2.29953,576100000.0
2005-09-22 05:00:00,2.29973,2.30016,2.29856,2.2989,602800001.0
2005-09-22 05:15:00,2.29868,2.3001,2.29816,2.2987,514200000.0
2005-09-22 05:30:00,2.29877,2.29934,2.29772,2.29838,607100001.0
2005-09-22 05:45:00,2.29831,2.29865,2.29746,2.29791,512000000.0
2005-09-22 06:00:00,2.29789,2.29861,2.29724,2.29824,567000000.0
2005-09-22 06:15:00,2.29883,2.29903,2.29675,2.29735,618400000.0
2005-09-22 06:30:00,2.29776,2.29892,2.29703,2.29849,569500000.0
2005-09-22 06:45:00,2.29847,2.30141,2.29754,2.29981,544799998.0
2005-09-22 07:00:00,2.29971,2.30052,2.29874,2.2988,497500000.0
2005-09-22 07:15:00,2.29885,2.30031,2.29831,2.29909,673700001.0
2005-09-22 07:30:00,2.29928,2.29979,2.29766,2.29791,554199999.0
2005-09-22 07:45:00,2.29803,2.29851,2.29717,2.29793,504800000.0
2005-09-22 08:00:00,2.29825,2.29952,2.29684,2.29892,570100000.0
2005-09-22 08:15:00,2.29893,2.29962,2.29811,2.29919,604399997.0
2005-09-22 08:30:00,2.29938,2.29998,2.29633,2.29663,547000000.0
2005-09-22 08:45:00,2.29648,2.29737,2.29528,2.2958,631400000.0
2005-09-22 09:00:00,2.29602,2.29821,2.29579,2.29785,548500000.0
2005-09-22 09:15:00,2.29789,2.29857,2.29716,2.2979,567999999.0
2005-09-22 09:30:00,2.29758,2.30045,2.29751,2.30003,596600000.0
2005-09-22 09:45:00,2.29985,2.30109,2.29916,2.3003,532900000.0
2005-09-22 10:00:00,2.29972,2.3006,2.29869,2.29869,665800001.0
2005-09-22 10:15:00,2.29915,2.30011,2.29837,2.2996,563299999.0
2005-09-22 10:30:00,2.29923,2.30027,2.29879,2.29879,654300000.0
2005-09-22 10:45:00,2.2991,2.2994,2.29634,2.29639,633799999.0
2005-09-22 11:00:00,2.29643,2.29762,2.29421,2.29584,578400000.0
2005-09-22 11:15:00,2.29591,2.29617,2.29333,2.29387,530500000.0
2005-09-22 11:30:00,2.29357,2.29424,2.29215,2.29322,543800000.0
2005-09-22 11:45:00,2.29298,2.29375,2.2905,2.29147,537600000.0
2005-09-22 12:00:00,2.29175,2.29206,2.28987,2.29056,566899998.0
2005-09-22 12:15:00,2.29082,2.291,2.28919,2.28992,559700001.0
2005-09-22 12:30:00,2.29004,2.29015,2.28873,2.28898,601200000.0
2005-09-22 12:45:00,2.2893,2.29001,2.28848,2.28974,589700000.0
2005-09-22 13:00:00,2.28965,2.29036,2.28854,2.28881,637900002.0
2005-09-22 13:15:00,2.2889,2.28923,2.28783,2.28901,591100000.0
2005-09-22 13:30:00,2.28905,2.28995,2.28842,2.28959,641500000.0
2005-09-22 13:45:00,2.28979,2.29029,2.28885,2.28948,476400000.0
2005-09-22 14:00:00,2.28953,2.28979,2.28685,2.28831,477400000.0
2005-09-22 14:15:00,2.2879,2.2885,2.28605,2.2866,547700000.0
2005-09-22 14:30:00,2.28657,2.28788,2.28522,2.28619,553700000.0
2005-09-22 14:45:00,2.28647,2.28677,2.28506,2.28575,522900001.0
2005-09-22 15:00:00,2.28563,2.28664,2.28486,2.28645,607100003.0
2005-09-22 15:15:00,2.28667,2.2877,2.28533,2.2877,516000001.0
2005-09-22 15:30:00,2.2878,2.28988,2.28719,2.28936,582300000.0
2005-09-22 15:45:00,2.28947,2.28957,2.28668,2.28714,574000000.0
2005-09-22 16:00:00,2.28747,2.28993,2.28688,2.28882,603400000.0
2005-09-22 16:15:00,2.28862,2.28974,2.28712,2.28974,646000000.0
2005-09-22 16:30:00,2.28982,2.29086,2.28891,2.28955,556400000.0
2005-09-22 16:45:00,2.28945,2.291,2.28906,2.28954,577100000.0
2005-09-22 17:00:00,2.28935,2.29153,2.28892,2.29065,567000000.0
2005-09-22 17:15:00,2.29076,2.29199,2.28938,2.29003,567399999.0
2005-09-22 17:30:00,2.29005,2.29213,2.29,2.29111,617399999.0
2005-09-22 17:45:00,2.29085,2.291,2.28945,2.29054,542600001.0
2005-09-22 18:00:00,2.291,2.29211,2.28946,2.29025,4252999999.0
2005-09-22 18:15:00,2.29025,2.29084,2.28888,2.28913,4190899999.0
2005-09-22 18:30:00,2.2898,2.2912,2.28904,2.29018,2600900000.0
2005-09-22 18:45:00,2.29033,2.29135,2.28954,2.29099,1561200001.0
2005-09-22 19:00:00,2.29058,2.29151,2.28945,2.28994,1647799999.0
2005-09-22 19:15:00,2.28997,2.29091,2.28858,2.28944,1507600000.0
2005-09-22 19:30:00,2.28903,2.28963,2.28769,2.28868,1303099999.0
2005-09-22 19:45:00,2.28829,2.29041,2.28774,2.28996,1034800000.0
2005-09-22 20:00:00,2.28999,2.29184,2.28927,2.2909,1021200000.0
2005-09-22 20:15:00,2.29121,2.2926,2.29048,2.29132,2025300001.0
2005-09-22 20:30:00,2.29142,2.29282,2.29106,2.29167,2364599999.0
2005-09-22 20:45:00,2.29201,2.29219,2.29008,2.2912,2395400002.0
2005-09-22 21:00:00,2.29158,2.29158,2.29008,2.29087,1580699999.0
2005-09-22 21:15:00,2.29109,2.29156,2.28963,2.2912,1802500000.0
2005-09-22 21:30:00,2.29157,2.29202,2.29055,2.29119,994500000.0
2005-09-22 21:45:00,2.29126,2.29169,2.29018,2.29055,1068000000.0
2005-09-22 22:00:00,2.2902,2.29081,2.28935,2.29073,897600001.0
2005-09-22 22:15:00,2.29039,2.29096,2.28942,2.29028,952900000.0
2005-09-22 22:30:00,2.2907,2.29129,2.28912,2.28987,794100000.0
2005-09-22 22:45:00,2.28975,2.29014,2.2879,2.28849,744900000.0
2005-09-22 23:00:00,2.28857,2.29061,2.28841,2.28982,492100000.0
2005-09-22 23:15:00,2.28962,2.2913,2.28931,2.28968,583999999.0
2005-09-22 23:30:00,2.29012,2.29013,2.28861,2.28924,620400000.0
2005-09-22 23:45:00,2.28916,2.29041,2.28814,2.28997,556600001.0
2005-09-23 00:00:00,2.28965,2.29054,2.28873,2.28979,552400000.0
2005-09-23 00:15:00,2.28952,2.29091,2.28884,2.28997,510400000.0
2005-09-23 00:30:00,2.29002,2.29098,2.2899,2.29097,666700000.0
2005-09-23 00:45:00,2.2907,2.29137,2.28958,2.29061,520500000.0
2005-09-23 01:00:00,2.29057,2.29184,2.28992,2.29044,599900000.0
2005-09-23 01:15:00,2.29078,2.29092,2.2889,2.28957,606500001.0
2005-09-23 01:30:00,2.28915,2.29114,2.28896,2.29114,628000000.0
2005-09-23 01:45:00,2.2909,2.29125,2.28952,2.29041,559399999.0
2005-09-23 02:00:00,2.29022,2.29104,2.28933,2.29041,444800000.0
2005-09-23 02:15:00,2.29038,2.29137,2.28981,2.29038,588500001.0
2005-09-23 02:30:00,2.29028,2.29091,2.2891,2.29046,531400001.0
2005-09-23 02:45:00,2.28996,2.29147,2.2899,2.29009,504300000.0
2005-09-23 03:00:00,2.29068,2.29136,2.28903,2.28938,454300001.0
2005-09-23 03:15:00,2.28948,2.28997,2.28793,2.28874,598499998.0
2005-09-23 03:30:00,2.2892,2.29065,2.28861,2.29018,594000000.0
2005-09-23 03:45:00,2.29028,2.29083,2.2896,2.29072,601200000.0
2005-09-23 04:00:00,2.2902,2.29076,2.28939,2.29022,571400000.0
2005-09-23 04:15:00,2.28991,2.2905,2.28939,2.28946,554600000.0
2005-09-23 04:30:00,2.28938,2.29003,2.28845,2.28997,595500000.0
2005-09-23 04:45:00,2.29002,2.29116,2.28917,2.29107,537400000.0
2005-09-23 05:00:00,2.29147,2.29155,2.29006,2.29107,598500002.0
2005-09-23 05:15:00,2.2913,2.29224,2.29055,2.29183,499499999.0
2005-09-23 05:30:00,2.29093,2.29253,2.29078,2.291,600499998.0
2005-09-23 05:45:00,2.291,2.29211,2.29063,2.29119,551900001.0
2005-09-23 06:00:00,2.29135,2.29171,2.28991,2.29103,462800000.0
2005-09-23 06:15:00,2.29105,2.29135,2.29006,2.29097,535700000.0
2005-09-23 06:30:00,2.29075,2.29171,2.28984,2.29076,613599998.0
2005-09-23 06:45:00,2.29072,2.29165,2.29016,2.29027,513000001.0
2005-09-23 07:00:00,2.29067,2.2912,2.28957,2.29047,582000000.0
2005-09-23 07:15:00,2.29027,2.29076,2.28938,2.29024,593900000.0
2005-09-23 07:30:00,2.29002,2.29091,2.2893,2.2906,579500001.0
2005-09-23 07:45:00,2.29083,2.29242,2.28998,2.29195,519400000.0
2005-09-23 08:00:00,2.29233,2.29272,2.29007,2.29074,545100001.0
2005-09-23 08:15:00,2.29116,2.29205,2.28986,2.29085,584500000.0
2005-09-23 08:30:00,2.29026,2.29233,2.28981,2.29192,596500000.0
2005-09-23 08:45:00,2.29191,2.29231,2.2906,2.2911,551399999.0
2005-09-23 09:00:00,2.29121,2.29125,2.28916,2.28979,658899999.0
2005-09-23 09:15:00,2.28985,2.28996,2.28805,2.28882,675700001.0
2005-09-23 09:30:00,2.28919,2.29,2.28798,2.28938,617200000.0
2005-09-23 09:45:00,2.28977,2.29235,2.28893,2.29187,543000000.0
2005-09-23 10:00:00,2.29219,2.29232,2.28989,2.29035,483799999.0
2005-09-23 10:15:00,2.29027,2.29053,2.28882,2.28928,624000001.0
2005-09-23 10:30:00,2.28886,2.28965,2.28807,2.28831,626700001.0
2005-09-23 10:45:00,2.28842,2.29124,2.28842,2.29003,642900000.0
2005-09-23 11:00:00,2.28936,2.29094,2.2884,2.29012,568400000.0
2005-09-23 11:15:00,2.29014,2.29133,2.28813,2.2907,548900000.0
2005-09-23 11:30:00,2.29078,2.29226,2.29021,2.29078,510200000.0
2005-09-23 11:45:00,2.2908,2.29138,2.2896,2.2904,566999999.0
2005-09-23 12:00:00,2.28988,2.29164,2.28982,2.29095,579600000.0
2005-09-23 12:15:00,2.29081,2.29081,2.28933,2.29027,544999999.0
2005-09-23 12:30:00,2.29034,2.29178,2.2898,2.29169,630900000.0
2005-09-23 12:45:00,2.29167,2.29408,2.2908,2.29393,577000000.0
2005-09-23 13:00:00,2.29387,2.29444,2.29276,2.29356,582900000.0
2005-09-23 13:15:00,2.29388,2.29634,2.29369,2.29498,573100001.0
2005-09-23 13:30:00,2.29471,2.29538,2.293,2.29407,604500001.0
2005-09-23 13:45:00,2.29472,2.29491,2.29339,2.29463,602599998.0
2005-09-23 14:00:00,2.29433,2.29558,2.29319,2.29342,558700000.0
2005-09-23 14:15:00,2.29306,2.29356,2.29231,2.29351,570800000.0
2005-09-23 14:30:00,2.29347,2.29417,2.29244,2.29414,615400001.0
2005-09-23 14:45:00,2.29452,2.29555,2.2939,2.2947,563500000.0
2005-09-23 15:00:00,2.29482,2.29766,2.29445,2.2967,513300000.0
2005-09-23 15:15:00,2.29631,2.29662,2.2936,2.29495,531699999.0
2005-09-23 15:30:00,2.29527,2.29551,2.29383,2.29393,614100001.0
2005-09-23 15:45:00,2.29437,2.29532,2.29353,2.29389,519200001.0
2005-09-23 16:00:00,2.2943,2.2956,2.29311,2.29378,638100001.0
2005-09-23 16:15:00,2.29405,2.29417,2.29264,2.29397,535900003.0
2005-09-23 16:30:00,2.29354,2.2942,2.2917,2.29243,556499999.0
2005-09-23 16:45:00,2.29195,2.29235,2.28964,2.29099,582600000.0
2005-09-23 17:00:00,2.29105,2.29218,2.2903,2.29209,614200000.0
2005-09-23 17:15:00,2.2916,2.29287,2.29031,2.29236,493300000.0
2005-09-23 17:30:00,2.2921,2.29347,2.29025,2.29135,547500000.0
2005-09-23 17:45:00,2.29147,2.29352,2.29081,2.29199,580700000.0
2005-09-23 18:00:00,2.29198,2.2928,2.29018,2.29072,4399899999.0
2005-09-23 18:15:00,2.28995,2.29386,2.28995,2.29325,4008499999.0
2005-09-23 18:30:00,2.2932,2.2942,2.29258,2.29333,2599499998.0
2005-09-23 18:45:00,2.29333,2.29392,2.29207,2.29259,1722599998.0
2005-09-23 19:00:00,2.29231,2.29448,2.29168,2.29366,1596999999.0
2005-09-23 19:15:00,2.29347,2.29463,2.29304,2.29366,1380400000.0
2005-09-23 19:30:00,2.29373,2.29512,2.29309,2.29469,1353800000.0
2005-09-23 19:45:00,2.29414,2.29557,2.29358,2.29423,1228899996.0
2005-09-23 20:00:00,2.29475,2.29592,2.29429,2.29525,992000000.0
2005-09-23 20:15:00,2.29511,2.29566,2.29393,2.29483,2042199999.0
2005-09-23 20:30:00,2.29483,2.29542,2.29343,2.29398,2209600002.0
2005-09-23 20:45:00,2.29385,2.29583,2.29362,2.29555,2290900001.0
2005-09-23 21:00:00,2.29545,2.29625,2.29429,2.29524,1576900000.0
2005-09-23 21:15:00,2.29482,2.29616,2.29436,2.29521,1743099999.0
2005-09-23 21:30:00,2.29574,2.2967,2.29495,2.29649,1099099999.0
2005-09-23 21:45:00,2.29633,2.29725,2.29587,2.29599,1148900000.0
2005-09-23 22:00:00,2.29665,2.29695,2.29446,2.29536,736400000.0
2005-09-23 22:15:00,2.29524,2.29584,2.29394,2.2945,943899998.0
2005-09-23 22:30:00,2.29429,2.29507,2.29288,2.29395,899299999.0
2005-09-23 22:45:00,2.29391,2.29431,2.29295,2.294,702900000.0
2005-09-25 23:00:00,2.29187,2.29197,2.28838,2.29123,694100000.0
2005-09-25 23:15:00,2.29148,2.29424,2.29074,2.29199,827600000.0
2005-09-25 23:30:00,2.29172,2.29289,2.29094,2.29104,826599999.0
2005-09-25 23:45:00,2.291,2.29272,2.29078,2.29211,800700002.0
2005-09-26 00:00:00,2.29235,2.29328,2.29175,2.29277,699800001.0
2005-09-26 00:15:00,2.2923,2.29335,2.29211,2.29279,758999999.0
2005-09-26 00:30:00,2.29259,2.29396,2.29216,2.29353,878500002.0
2005-09-26 00:45:00,2.29298,2.29379,2.29179,2.29261,814400001.0
2005-09-26 01:00:00,2.29285,2.29386,2.29154,2.29185,839200000.0
2005-09-26 01:15:00,2.29196,2.29401,2.29096,2.29284,852899999.0
2005-09-26 01:30:00,2.29286,2.29386,2.2918,2.29259,884700000.0
2005-09-26 01:45:00,2.29281,2.29435,2.29212,2.29233,856199999.0
2005-09-26 02:00:00,2.29241,2.29434,2.29235,2.29375,564900000.0
2005-09-26 02:15:00,2.29377,2.29456,2.29293,2.2933,584600000.0
2005-09-26 02:30:00,2.29283,2.29502,2.29258,2.29311,539100000.0
2005-09-26 02:45:00,2.29341,2.29532,2.29288,2.29466,559400000.0
2005-09-26 03:00:00,2.29428,2.29521,2.29378,2.29414,520300000.0
2005-09-26 03:15:00,2.29404,2.29578,2.2936,2.29549,505100000.0
2005-09-26 03:30:00,2.29475,2.29565,2.29412,2.29453,671800001.0
2005-09-26 03:45:00,2.29412,2.2954,2.29339,2.29466,588800001.0
2005-09-26 04:00:00,2.29465,2.29526,2.29357,2.29451,616199998.0
2005-09-26 04:15:00,2.29381,2.29576,2.29369,2.29576,549300000.0
2005-09-26 04:30:00,2.29579,2.29655,2.29525,2.29602,556100000.0
2005-09-26 04:45:00,2.2955,2.29763,2.29541,2.29586,607300002.0
2005-09-26 05:00:00,2.29607,2.29644,2.29465,2.29543,598100002.0
2005-09-26 05:15:00,2.29565,2.29672,2.29525,2.29597,594000002.0
2005-09-26 05:30:00,2.29458,2.2963,2.29458,2.29538,597900000.0
2005-09-26 05:45:00,2.29521,2.29606,2.29475,2.29567,619900001.0
2005-09-26 06:00:00,2.29525,2.29569,2.29412,2.29454,533400000.0
2005-09-26 06:15:00,2.29451,2.29533,2.29398,2.29475,523100000.0
2005-09-26 06:30:00,2.29465,2.29596,2.29398,2.29593,619400001.0
2005-09-26 06:45:00,2.29563,2.29727,2.29531,2.29674,660899999.0
2005-09-26 07:00:00,2.29654,2.29683,2.29523,2.29546,533499999.0
2005-09-26 07:15:00,2.29558,2.29687,2.29535,2.2965,581600000.0
2005-09-26 07:30:00,2.29585,2.29771,2.29572,2.29766,496300000.0
2005-09-26 07:45:00,2.29757,2.29817,2.29677,2.2979,598400000.0
2005-09-26 08:00:00,2.2979,2.29818,2.29543,2.29582,572500000.0
2005-09-26 08:15:00,2.29631,2.29695,2.29521,2.29677,584199999.0
2005-09-26 08:30:00,2.29667,2.29735,2.29234,2.2929,601400000.0
2005-09-26 08:45:00,2.293,2.29373,2.29173,2.29229,547799999.0
2005-09-26 09:00:00,2.29262,2.29445,2.2915,2.29445,533700000.0
2005-09-26 09:15:00,2.294,2.29483,2.29352,2.29404,514500000.0
2005-09-26 09:30:00,2.2941,2.29476,2.29291,2.29378,595800000.0
2005-09-26 09:45:00,2.29325,2.29459,2.29082,2.29114,489200000.0
2005-09-26 10:00:00,2.29104,2.29156,2.29007,2.29126,508500000.0
2005-09-26 10:15:00,2.29123,2.29137,2.28926,2.29057,535900000.0
2005-09-26 10:30:00,2.29045,2.29125,2.28971,2.29075,593000001.0
2005-09-26 10:45:00,2.29069,2.29135,2.28857,2.2894,658200001.0
2005-09-26 11:00:00,2.28883,2.28935,2.28743,2.28822,567100000.0
2005-09-26 11:15:00,2.28815,2.28999,2.28802,2.28915,607300000.0
2005-09-26 11:30:00,2.28931,2.29024,2.28758,2.28954,551500000.0
2005-09-26 11:45:00,2.28966,2.29011,2.28828,2.28921,523899999.0
2005-09-26 12:00:00,2.28899,2.28946,2.28802,2.28937,533300000.0
2005-09-26 12:15:00,2.28876,2.28977,2.28832,2.28872,636400001.0
2005-09-26 12:30:00,2.28923,2.29057,2.28826,2.29017,594200000.0
2005-09-26 12:45:00,2.29037,2.29184,2.28925,2.29158,566200000.0
2005-09-26 13:00:00,2.29138,2.29219,2.29057,2.29131,588500000.0
2005-09-26 13:15:00,2.29123,2.29189,2.29073,2.29134,556700002.0
2005-09-26 13:30:00,2.29107,2.29166,2.29002,2.29064,528900000.0
2005-09-26 13:45:00,2.29013,2.29179,2.2898,2.29149,554500000.0
2005-09-26 14:00:00,2.29102,2.2924,2.29088,2.29236,645600000.0
2005-09-26 14:15:00,2.29235,2.29304,2.29146,2.29267,594099999.0
2005-09-26 14:30:00,2.29294,2.2934,2.2915,2.29314,559000000.0
2005-09-26 14:45:00,2.2929,2.29492,2.29271,2.29372,588100000.0
2005-09-26 15:00:00,2.2934,2.29544,2.29324,2.29459,524100000.0
2005-09-26 15:15:00,2.29491,2.29544,2.29398,2.2947,492700000.0
2005-09-26 15:30:00,2.29452,2.29578,2.29419,2.29556,534800000.0
2005-09-26 15:45:00,2.29548,2.29645,2.29471,2.29629,563600000.0
2005-09-26 16:00:00,2.2959,2.29669,2.29421,2.29539,525400000.0
2005-09-26 16:15:00,2.29581,2.29599,2.29469,2.29501,550000000.0
2005-09-26 16:30:00,2.29523,2.29557,2.29378,2.29528,570700000.0
2005-09-26 16:45:00,2.2956,2.29598,2.29435,2.29503,639400002.0
2005-09-26 17:00:00,2.295,2.2954,2.29371,2.29386,563300000.0
2005-09-26 17:15:00,2.29378,2.29458,2.2929,2.29375,583600000.0
2005-09-26 17:30:00,2.29378,2.2948,2.29269,2.29311,748599999.0
2005-09-26 17:45:00,2.29314,2.295,2.29249,2.29445,536800000.0
2005-09-26 18:00:00,2.29401,2.29577,2.29401,2.29496,4291200003.0
2005-09-26 18:15:00,2.29491,2.29551,2.29366,2.2945,4058600001.0
2005-09-26 18:30:00,2.29385,2.29572,2.29385,2.29508,2529999998.0
2005-09-26 18:45:00,2.295,2.29555,2.29448,2.29502,1663599997.0
2005-09-26 19:00:00,2.2948,2.29588,2.29408,2.29468,1597500000.0
2005-09-26 19:15:00,2.29494,2.29618,2.29425,2.295,1457300000.0
2005-09-26 19:30:00,2.29491,2.29534,2.29347,2.29442,1433599999.0
2005-09-26 19:45:00,2.29476,2.29522,2.29275,2.29355,1228300002.0
2005-09-26 20:00:00,2.29366,2.29455,2.29308,2.2937,959000001.0
2005-09-26 20:15:00,2.29373,2.29462,2.29281,2.29317,1827700000.0
2005-09-26 20:30:00,2.29322,2.2941,2.29192,2.29267,2235300001.0
2005-09-26 20:45:00,2.29249,2.2934,2.29051,2.2928,2329800002.0
2005-09-26 21:00:00,2.29289,2.29334,2.29168,2.29286,1764300001.0
2005-09-26 21:15:00,2.29278,2.29303,2.29118,2.29252,1709900000.0
2005-09-26 21:30:00,2.29302,2.29342,2.2918,2.29265,1078700001.0
2005-09-26 21:45:00,2.29268,2.29329,2.29188,2.29301,1094200000.0
2005-09-26 22:00:00,2.29297,2.29342,2.29162,2.29283,857600004.0
2005-09-26 22:15:00,2.29258,2.2931,2.29123,2.2925,896399998.0
2005-09-26 22:30:00,2.29267,2.29356,2.29164,2.29315,830200000.0
2005-09-26 22:45:00,2.29308,2.29408,2.2922,2.29368,754600000.0
2005-09-26 23:00:00,2.29353,2.29409,2.29279,2.29289,529600001.0
2005-09-26 23:15:00,2.29339,2.29417,2.29284,2.29344,484000000.0
2005-09-26 23:30:00,2.29373,2.29451,2.29293,2.29383,629400000.0
2005-09-26 23:45:00,2.2943,2.2945,2.29203,2.29346,636200001.0
2005-09-27 00:00:00,2.29306,2.29368,2.29253,2.29334,543100000.0
2005-09-27 00:15:00,2.29342,2.29342,2.29053,2.29114,656000000.0
2005-09-27 00:30:00,2.29127,2.29181,2.29017,2.2916,562200000.0
2005-09-27 00:45:00,2.29184,2.29207,2.29122,2.29128,582900000.0
2005-09-27 01:00:00,2.29143,2.29263,2.29033,2.29224,598800002.0
2005-09-27 01:15:00,2.29231,2.29322,2.29201,2.29289,609600000.0
2005-09-27 01:30:00,2.29191,2.29357,2.29191,2.2927,567700000.0
2005-09-27 01:45:00,2.29261,2.29329,2.29164,2.29228,564800000.0
2005-09-27 02:00:00,2.29218,2.29325,2.29148,2.29207,523699999.0
2005-09-27 02:15:00,2.29219,2.29226,2.29066,2.29066,596300000.0
2005-09-27 02:30:00,2.2915,2.29181,2.2902,2.29098,543299999.0
2005-09-27 02:45:00,2.2912,2.29235,2.2904,2.29069,568800000.0
2005-09-27 03:00:00,2.29076,2.29163,2.28934,2.29035,500000001.0
2005-09-27 03:15:00,2.29021,2.2912,2.28917,2.29074,633499999.0
2005-09-27 03:30:00,2.29058,2.29381,2.29034,2.29322,549199999.0
2005-09-27 03:45:00,2.29305,2.29506,2.29285,2.29457,558600002.0
2005-09-27 04:00:00,2.29446,2.29486,2.29352,2.29438,506600000.0
2005-09-27 04:15:00,2.29415,2.29544,2.29392,2.29483,622600000.0
2005-09-27 04:30:00,2.29522,2.29578,2.29391,2.29447,682399999.0
2005-09-27 04:45:00,2.2942,2.29452,2.29076,2.29076,560800001.0
2005-09-27 05:00:00,2.29108,2.29231,2.29083,2.29163,583800000.0
2005-09-27 05:15:00,2.29185,2.29301,2.29158,2.292,548000001.0
2005-09-27 05:30:00,2.29267,2.29285,2.29108,2.29143,574600001.0
2005-09-27 05:45:00,2.29119,2.29208,2.29092,2.29158,545600000.0
2005-09-27 06:00:00,2.29177,2.2926,2.29116,2.29183,546299998.0
2005-09-27 06:15:00,2.29191,2.29324,2.29167,2.29296,584800000.0
2005-09-27 06:30:00,2.29275,2.2945,2.29215,2.29396,589699998.0
2005-09-27 06:45:00,2.29363,2.29495,2.29348,2.2944,537800000.0
2005-09-27 07:00:00,2.29411,2.29485,2.29328,2.29402,571000001.0
2005-09-27 07:15:00,2.29407,2.29447,2.2928,2.29343,557600000.0
2005-09-27 07:30:00,2.29332,2.29419,2.29285,2.29366,557200000.0
2005-09-27 07:45:00,2.29359,2.29391,2.29219,2.29269,555799999.0
2005-09-27 08:00:00,2.29323,2.29401,2.29143,2.2925,567400000.0
2005-09-27 08:15:00,2.29253,2.29341,2.29121,2.29229,566699999.0
2005-09-27 08:30:00,2.29226,2.29254,2.29008,2.29164,515800000.0
2005-09-27 08:45:00,2.29185,2.29252,2.29065,2.29165,546100001.0
2005-09-27 09:00:00,2.29147,2.29178,2.28984,2.29029,515700000.0
2005-09-27 09:15:00,2.28995,2.29164,2.28901,2.29074,576100001.0
2005-09-27 09:30:00,2.2908,2.29202,2.29009,2.29063,626900000.0
2005-09-27 09:45:00,2.29057,2.29129,2.28968,2.29021,556099999.0
2005-09-27 10:00:00,2.29005,2.29036,2.28736,2.2876,561300000.0
2005-09-27 10:15:00,2.28817,2.28968,2.28684,2.28766,553300001.0
2005-09-27 10:30:00,2.28775,2.28904,2.28733,2.28814,557800000.0
2005-09-27 10:45:00,2.28838,2.28898,2.28749,2.28843,534700000.0
2005-09-27 11:00:00,2.28863,2.28957,2.28757,2.288,642499997.0
2005-09-27 11:15:00,2.28767,2.28865,2.28678,2.28699,555100000.0
2005-09-27 11:30:00,2.28675,2.28873,2.28661,2.28731,523500000.0
2005-09-27 11:45:00,2.28759,2.28929,2.28681,2.28832,534600000.0
2005-09-27 12:00:00,2.28815,2.28895,2.28728,2.2885,542700002.0
2005-09-27 12:15:00,2.28874,2.28895,2.28768,2.28838,574499999.0
2005-09-27 12:30:00,2.28833,2.28903,2.28734,2.28794,644600000.0
2005-09-27 12:45:00,2.28839,2.28857,2.28648,2.28837,602900000.0
2005-09-27 13:00:00,2.28838,2.28925,2.28734,2.28895,604000002.0
2005-09-27 13:15:00,2.28857,2.28927,2.28756,2.28861,518600000.0
2005-09-27 13:30:00,2.28783,2.28959,2.28783,2.2886,549300001.0
2005-09-27 13:45:00,2.28889,2.28908,2.28701,2.28788,577500000.0
2005-09-27 14:00:00,2.28857,2.29034,2.28805,2.28975,562599999.0
2005-09-27 14:15:00,2.29007,2.29083,2.28756,2.28977,619600000.0
2005-09-27 14:30:00,2.29035,2.29174,2.28993,2.29105,566300000.0
2005-09-27 14:45:00,2.29111,2.29128,2.29002,2.29014,510800000.0
2005-09-27 15:00:00,2.29008,2.29125,2.2896,2.28967,486400000.0
2005-09-27 15:15:00,2.28999,2.29073,2.28902,2.29042,545500000.0
2005-09-27 15:30:00,2.29012,2.29164,2.2898,2.2904,574400000.0
2005-09-27 15:45:00,2.29052,2.29146,2.28898,2.28982,557700001.0
2005-09-27 16:00:00,2.28932,2.29086,2.28882,2.29048,569000000.0
2005-09-27 16:15:00,2.29048,2.29083,2.28776,2.28781,516899998.0
2005-09-27 16:30:00,2.28794,2.29005,2.2875,2.28971,582799999.0
2005-09-27 16:45:00,2.29012,2.29093,2.28902,2.29036,584400000.0
2005-09-27 17:00:00,2.29033,2.29094,2.28917,2.2909,600000000.0
2005-09-27 17:15:00,2.29056,2.29144,2.28961,2.29072,654299998.0
2005-09-27 17:30:00,2.29079,2.2921,2.29006,2.2913,559100000.0
2005-09-27 17:45:00,2.29154,2.29197,2.29039,2.29181,551300000.0
2005-09-27 18:00:00,2.29161,2.29321,2.29117,2.29249,4360299999.0
2005-09-27 18:15:00,2.29267,2.29356,2.29163,2.29337,3995400002.0
2005-09-27 18:30:00,2.29325,2.29503,2.29252,2.29351,2427699997.0
2005-09-27 18:45:00,2.29376,2.29415,2.29195,2.29306,1573500001.0
2005-09-27 19:00:00,2.2927,2.29335,2.29167,2.29233,1700099999.0
2005-09-27 19:15:00,2.29211,2.29247,2.29033,2.29107,1567900000.0
2005-09-27 19:30:00,2.29116,2.29157,2.29007,2.29073,1415300000.0
2005-09-27 19:45:00,2.2907,2.2915,2.28937,2.29056,1166100000.0
2005-09-27 20:00:00,2.29039,2.29077,2.28905,2.2897,954500000.0
2005-09-27 20:15:00,2.2898,2.29049,2.28836,2.28849,2069100001.0
2005-09-27 20:30:00,2.28878,2.28982,2.28811,2.2889,2207500001.0
2005-09-27 20:45:00,2.28911,2.29077,2.28793,2.28895,2502100001.0
2005-09-27 21:00:00,2.28881,2.28979,2.28793,2.28919,1601299998.0
2005-09-27 21:15:00,2.28998,2.29014,2.28847,2.28896,1706100002.0
2005-09-27 21:30:00,2.28887,2.28963,2.28814,2.28861,1103000000.0
2005-09-27 21:45:00,2.28872,2.2898,2.28825,2.2895,1081600001.0
2005-09-27 22:00:00,2.28928,2.28967,2.28837,2.28927,757599999.0
2005-09-27 22:15:00,2.28927,2.28943,2.28815,2.28904,977100000.0
2005-09-27 22:30:00,2.28902,2.28981,2.28831,2.289,764700001.0
2005-09-27 22:45:00,2.28906,2.28924,2.28781,2.28818,755700000.0
2005-09-27 23:00:00,2.28796,2.28936,2.28757,2.28891,477199999.0
2005-09-27 23:15:00,2.28857,2.29007,2.28763,2.28973,557300000.0
2005-09-27 23:30:00,2.28997,2.29035,2.28875,2.28997,612700000.0
2005-09-27 23:45:00,2.29002,2.29007,2.28863,2.28877,635199999.0
2005-09-28 00:00:00,2.28899,2.29034,2.28866,2.2895,588000001.0
2005-09-28 00:15:00,2.28971,2.29034,2.28886,2.289,520700000.0
2005-09-28 00:30:00,2.2893,2.28988,2.28824,2.28933,530200001.0
2005-09-28 00:45:00,2.28915,2.28957,2.28798,2.28925,595499999.0
2005-09-28 01:00:00,2.28858,2.28928,2.28752,2.2891,587300000.0
2005-09-28 01:15:00,2.28868,2.28954,2.28784,2.28935,606100000.0
2005-09-28 01:30:00,2.28848,2.28981,2.28829,2.28954,558000000.0
2005-09-28 01:45:00,2.28937,2.28937,2.28778,2.28907,531300000.0
2005-09-28 02:00:00,2.28935,2.28964,2.2876,2.28848,672400000.0
2005-09-28 02:15:00,2.28855,2.28921,2.28714,2.288,521000001.0
2005-09-28 02:30:00,2.2878,2.2889,2.28711,2.28845,558600002.0
2005-09-28 02:45:00,2.28805,2.28944,2.28761,2.28886,608200000.0
2005-09-28 03:00:00,2.28881,2.29097,2.28863,2.29006,554700000.0
2005-09-28 03:15:00,2.28998,2.29137,2.28928,2.29004,610600000.0
2005-09-28 03:30:00,2.29021,2.29134,2.28914,2.28959,507900000.0
2005-09-28 03:45:00,2.28945,2.29021,2.28864,2.28893,528200000.0
2005-09-28 04:00:00,2.28934,2.28998,2.28843,2.28983,633599999.0
2005-09-28 04:15:00,2.28973,2.29,2.28822,2.28926,599800000.0
2005-09-28 04:30:00,2.28969,2.29002,2.28828,2.28941,638300002.0
2005-09-28 04:45:00,2.2887,2.29007,2.28832,2.28847,562900000.0
2005-09-28 05:00:00,2.2887,2.28918,2.28784,2.28802,537000000.0
2005-09-28 05:15:00,2.28786,2.28908,2.28742,2.28908,583299999.0
2005-09-28 05:30:00,2.28842,2.28924,2.28789,2.28821,517800000.0
2005-09-28 05:45:00,2.28841,2.28903,2.28713,2.28834,470900000.0
2005-09-28 06:00:00,2.2885,2.28912,2.28733,2.28858,554000001.0
2005-09-28 06:15:00,2.28838,2.28977,2.28814,2.28843,592600001.0
2005-09-28 06:30:00,2.28896,2.28896,2.28763,2.28823,590200000.0
2005-09-28 06:45:00,2.28833,2.28997,2.28803,2.28883,596500000.0
2005-09-28 07:00:00,2.28898,2.29099,2.28883,2.29064,527700000.0
2005-09-28 07:15:00,2.29107,2.29144,2.29021,2.29127,581100000.0
2005-09-28 07:30:00,2.2913,2.29221,2.29034,2.29066,552400000.0
2005-09-28 07:45:00,2.29107,2.29152,2.2889,2.28913,653000000.0
2005-09-28 08:00:00,2.28901,2.29,2.28801,2.28878,512900000.0
2005-09-28 08:15:00,2.28877,2.28921,2.28737,2.28903,632700000.0
2005-09-28 08:30:00,2.2887,2.29006,2.28746,2.28834,611600000.0
2005-09-28 08:45:00,2.28823,2.28981,2.28724,2.28937,544799999.0
2005-09-28 09:00:00,2.28932,2.28933,2.2866,2.28875,532500000.0
2005-09-28 09:15:00,2.28858,2.28969,2.288,2.28866,602500000.0
2005-09-28 09:30:00,2.28909,2.28952,2.28814,2.28888,578700000.0
2005-09-28 09:45:00,2.28875,2.28954,2.2875,2.28928,537700000.0
2005-09-28 10:00:00,2.28919,2.28937,2.28748,2.28775,533200000.0
2005-09-28 10:15:00,2.2884,2.2894,2.28729,2.28875,598100000.0
2005-09-28 10:30:00,2.28855,2.29043,2.28741,2.28942,615199999.0
2005-09-28 10:45:00,2.28965,2.29058,2.28805,2.28996,557900000.0
2005-09-28 11:00:00,2.28996,2.2906,2.28935,2.28973,546500001.0
2005-09-28 11:15:00,2.29019,2.29063,2.28902,2.28982,579499999.0
2005-09-28 11:30:00,2.29022,2.29029,2.2863,2.28714,574000000.0
2005-09-28 11:45:00,2.28693,2.28981,2.28663,2.28766,533700001.0
2005-09-28 12:00:00,2.28805,2.28807,2.28286,2.28319,562800000.0
2005-09-28 12:15:00,2.28305,2.2838,2.28059,2.28093,582700000.0
2005-09-28 12:30:00,2.28097,2.28267,2.28071,2.28226,556400000.0
2005-09-28 12:45:00,2.28206,2.28354,2.2819,2.28293,567000000.0
2005-09-28 13:00:00,2.28268,2.28326,2.2816,2.2822,577500001.0
2005-09-28 13:15:00,2.28202,2.28292,2.28143,2.28269,542000001.0
2005-09-28 13:30:00,2.28327,2.28348,2.28156,2.28275,605299998.0
2005-09-28 13:45:00,2.28281,2.284,2.282,2.28379,551400000.0
2005-09-28 14:00:00,2.28365,2.28468,2.28273,2.28393,509300001.0
2005-09-28 14:15:00,2.2837,2.28386,2.28243,2.28283,599800000.0
2005-09-28 14:30:00,2.28313,2.2847,2.28313,2.28432,570500000.0
2005-09-28 14:45:00,2.28439,2.28469,2.28279,2.28409,602700000.0
2005-09-28 15:00:00,2.28427,2.28505,2.2836,2.28412,565299999.0
2005-09-28 15:15:00,2.28424,2.28505,2.28352,2.28469,588500000.0
2005-09-28 15:30:00,2.28446,2.28562,2.28385,2.28532,592100001.0
2005-09-28 15:45:00,2.28545,2.28575,2.28397,2.28409,560500000.0
2005-09-28 16:00:00,2.28384,2.28419,2.28243,2.28273,564900000.0
2005-09-28 16:15:00,2.28268,2.28309,2.28131,2.28299,567499997.0
2005-09-28 16:30:00,2.28286,2.2831,2.28131,2.28252,517200000.0
2005-09-28 16:45:00,2.28197,2.28284,2.28123,2.28283,508500000.0
2005-09-28 17:00:00,2.28327,2.28411,2.28174,2.28388,537600000.0
2005-09-28 17:15:00,2.28368,2.28466,2.28296,2.28335,540200001.0
2005-09-28 17:30:00,2.28341,2.28589,2.28341,2.28571,525300000.0
2005-09-28 17:45:00,2.28602,2.28656,2.28504,2.2854,631400000.0
2005-09-28 18:00:00,2.28548,2.28602,2.28215,2.28302,4426399998.0
2005-09-28 18:15:00,2.28299,2.28383,2.28074,2.28167,4019200001.0
2005-09-28 18:30:00,2.2816,2.28456,2.28103,2.28378,2637500003.0
2005-09-28 18:45:00,2.28395,2.28521,2.28349,2.28402,1521200000.0
2005-09-28 19:00:00,2.28434,2.28608,2.28382,2.28554,1678599999.0
2005-09-28 19:15:00,2.28543,2.28574,2.28372,2.28465,1417699999.0
2005-09-28 19:30:00,2.28414,2.28551,2.28385,2.28509,1386599998.0
2005-09-28 19:45:00,2.28482,2.28562,2.28434,2.28507,1135500000.0
2005-09-28 20:00:00,2.28492,2.28612,2.28457,2.28527,990700000.0
2005-09-28 20:15:00,2.28532,2.28594,2.28412,2.28476,1976900000.0
2005-09-28 20:30:00,2.28483,2.28555,2.28384,2.28448,2321799997.0
2005-09-28 20:45:00,2.28413,2.2852,2.28336,2.28467,2355400002.0
2005-09-28 21:00:00,2.28498,2.28591,2.28397,2.28571,1588600005.0
2005-09-28 21:15:00,2.28549,2.28583,2.28445,2.2855,1709299998.0
2005-09-28 21:30:00,2.28559,2.28602,2.28439,2.28563,1005700000.0
2005-09-28 21:45:00,2.2856,2.2861,2.2845,2.2854,1157199998.0
2005-09-28 22:00:00,2.28479,2.28558,2.28336,2.28392,725900000.0
2005-09-28 22:15:00,2.28415,2.28484,2.28294,2.28407,1004300001.0
2005-09-28 22:30:00,2.28436,2.28466,2.28332,2.28395,881099999.0
2005-09-28 22:45:00,2.28304,2.28468,2.28293,2.28455,779400002.0
2005-09-28 23:00:00,2.28455,2.28508,2.28385,2.28472,543500000.0
2005-09-28 23:15:00,2.28472,2.28484,2.28316,2.28353,647700000.0
2005-09-28 23:30:00,2.28326,2.2844,2.28292,2.28355,602399999.0
2005-09-28 23:45:00,2.28328,2.28425,2.28269,2.28276,633800001.0
2005-09-29 00:00:00,2.28253,2.28392,2.28213,2.2834,550800001.0
2005-09-29 00:15:00,2.28272,2.28351,2.28182,2.28233,644900000.0
2005-09-29 00:30:00,2.28289,2.28309,2.28105,2.2819,561200001.0
2005-09-29 00:45:00,2.28118,2.28285,2.28046,2.28071,546800000.0
2005-09-29 01:00:00,2.28056,2.28133,2.27952,2.27989,543000000.0
2005-09-29 01:15:00,2.28025,2.28168,2.2793,2.28066,613099999.0
2005-09-29 01:30:00,2.28041,2.28155,2.27983,2.2807,635300000.0
2005-09-29 01:45:00,2.28024,2.28194,2.28013,2.28108,567800000.0
2005-09-29 02:00:00,2.28145,2.28248,2.28074,2.28158,598200000.0
2005-09-29 02:15:00,2.28125,2.28156,2.27971,2.28005,588200000.0
2005-09-29 02:30:00,2.28006,2.2816,2.27938,2.28147,553300001.0
2005-09-29 02:45:00,2.28182,2.28291,2.2808,2.28182,547700001.0
2005-09-29 03:00:00,2.28157,2.28287,2.28117,2.28222,596800001.0
2005-09-29 03:15:00,2.2823,2.2824,2.28094,2.28133,476200000.0
2005-09-29 03:30:00,2.28192,2.28252,2.28055,2.28185,594100000.0
2005-09-29 03:45:00,2.28215,2.28223,2.28095,2.28155,502300000.0
2005-09-29 04:00:00,2.28186,2.28186,2.28048,2.28087,543100000.0
2005-09-29 04:15:00,2.28054,2.28168,2.28015,2.2808,544800000.0
2005-09-29 04:30:00,2.28098,2.28183,2.28032,2.28099,450700000.0
2005-09-29 04:45:00,2.28059,2.28154,2.27936,2.27972,575100000.0
2005-09-29 05:00:00,2.27979,2.28187,2.27859,2.2806,568100000.0
2005-09-29 05:15:00,2.2811,2.28147,2.2803,2.28072,620499999.0
2005-09-29 05:30:00,2.28107,2.28184,2.28029,2.28132,644800000.0
2005-09-29 05:45:00,2.2811,2.28163,2.28046,2.28138,490100000.0
2005-09-29 06:00:00,2.28117,2.28172,2.28032,2.28073,539100000.0
2005-09-29 06:15:00,2.28097,2.28165,2.28054,2.28112,524200000.0
2005-09-29 06:30:00,2.28119,2.28227,2.28089,2.28131,614500000.0
2005-09-29 06:45:00,2.28137,2.28216,2.28083,2.28169,553299999.0
2005-09-29 07:00:00,2.28156,2.28224,2.28119,2.28173,566300000.0
2005-09-29 07:15:00,2.28172,2.28267,2.28102,2.28232,581400000.0
2005-09-29 07:30:00,2.28179,2.2827,2.28134,2.28196,601300001.0
2005-09-29 07:45:00,2.28186,2.28283,2.28023,2.28064,562200000.0
2005-09-29 08:00:00,2.28036,2.28064,2.27878,2.27899,579900000.0
2005-09-29 08:15:00,2.27882,2.27993,2.27833,2.27992,580800001.0
2005-09-29 08:30:00,2.27961,2.28062,2.27856,2.27962,568800001.0
2005-09-29 08:45:00,2.28007,2.28101,2.27928,2.28053,522699999.0
2005-09-29 09:00:00,2.2805,2.28106,2.27926,2.28068,557200000.0
2005-09-29 09:15:00,2.28084,2.28142,2.27954,2.27994,627300000.0
2005-09-29 09:30:00,2.27976,2.28187,2.27937,2.28149,566400000.0
2005-09-29 09:45:00,2.28199,2.28244,2.27996,2.28052,590400002.0
2005-09-29 10:00:00,2.27976,2.28108,2.27887,2.28055,557900002.0
2005-09-29 10:15:00,2.2813,2.28266,2.28084,2.28178,532200000.0
2005-09-29 10:30:00,2.28169,2.28341,2.28164,2.28309,614300001.0
2005-09-29 10:45:00,2.28308,2.28392,2.28242,2.28344,603499998.0
2005-09-29 11:00:00,2.28381,2.28418,2.28154,2.28171,579700001.0
2005-09-29 11:15:00,2.28188,2.2827,2.28032,2.28144,579700000.0
2005-09-29 11:30:00,2.28161,2.28213,2.28073,2.2816,563000000.0
2005-09-29 11:45:00,2.28185,2.28229,2.28001,2.28165,559799999.0
2005-09-29 12:00:00,2.28141,2.28268,2.28136,2.28188,504800001.0
2005-09-29 12:15:00,2.28201,2.28263,2.28117,2.28205,581800000.0
2005-09-29 12:30:00,2.28188,2.2824,2.28109,2.28209,685400001.0
2005-09-29 12:45:00,2.28225,2.28319,2.28162,2.28217,621200000.0
2005-09-29 13:00:00,2.28199,2.28239,2.28072,2.282,533000000.0
2005-09-29 13:15:00,2.28203,2.28336,2.2816,2.28254,566100000.0
2005-09-29 13:30:00,2.28255,2.28313,2.28151,2.28202,574600000.0
2005-09-29 13:45:00,2.28185,2.2825,2.28133,2.28188,549899999.0
2005-09-29 14:00:00,2.28165,2.2825,2.28045,2.28199,597600000.0
2005-09-29 14:15:00,2.2821,2.28278,2.28125,2.28206,600200002.0
2005-09-29 14:30:00,2.28245,2.28477,2.28182,2.28476,523599998.0
2005-09-29 14:45:00,2.28454,2.28604,2.28407,2.28592,499100000.0
2005-09-29 15:00:00,2.28619,2.28695,2.28565,2.28626,579000000.0
2005-09-29 15:15:00,2.28674,2.28676,2.28525,2.28551,575400000.0
2005-09-29 15:30:00,2.28568,2.2859,2.28425,2.2845,555800000.0
2005-09-29 15:45:00,2.28428,2.28502,2.2838,2.28416,555400000.0
2005-09-29 16:00:00,2.28387,2.28436,2.28189,2.28237,611900000.0
2005-09-29 16:15:00,2.28292,2.28353,2.28186,2.28314,513199999.0
2005-09-29 16:30:00,2.28314,2.28352,2.28204,2.28327,553600000.0
2005-09-29 16:45:00,2.28269,2.28581,2.28256,2.28372,633300000.0
2005-09-29 17:00:00,2.28346,2.28475,2.28289,2.28361,513200000.0
2005-09-29 17:15:00,2.2836,2.28423,2.28242,2.2829,591999999.0
2005-09-29 17:30:00,2.28323,2.28426,2.28258,2.2836,715799999.0
2005-09-29 17:45:00,2.28349,2.28503,2.28304,2.28331,616799999.0
2005-09-29 18:00:00,2.28418,2.28519,2.28301,2.28431,4364800000.0
2005-09-29 18:15:00,2.28425,2.28534,2.28328,2.28442,4036900002.0
2005-09-29 18:30:00,2.28433,2.28447,2.28171,2.2835,2435600002.0
2005-09-29 18:45:00,2.2839,2.28409,2.28132,2.28368,1715699998.0
2005-09-29 19:00:00,2.28356,2.28416,2.28248,2.28319,1659000000.0
2005-09-29 19:15:00,2.283,2.2835,2.2815,2.28257,1582000000.0
2005-09-29 19:30:00,2.28258,2.28298,2.2813,2.28197,1292300000.0
2005-09-29 19:45:00,2.28199,2.28238,2.27896,2.2795,1183900000.0
2005-09-29 20:00:00,2.28004,2.28095,2.27918,2.28014,1027000000.0
2005-09-29 20:15:00,2.27986,2.28088,2.27909,2.28023,2079000001.0
2005-09-29 20:30:00,2.27989,2.28064,2.27863,2.27937,2400100001.0
2005-09-29 20:45:00,2.2794,2.27989,2.27791,2.27843,2302099999.0
2005-09-29 21:00:00,2.2787,2.2788,2.27723,2.27853,1539200001.0
2005-09-29 21:15:00,2.27803,2.27886,2.2765,2.27882,1744200001.0
2005-09-29 21:30:00,2.27872,2.27922,2.27736,2.27836,1051900002.0
2005-09-29 21:45:00,2.27853,2.27923,2.27708,2.27799,1028900000.0
2005-09-29 22:00:00,2.27798,2.27867,2.27704,2.278,830500000.0
2005-09-29 22:15:00,2.27863,2.27902,2.27745,2.2784,1000100003.0
2005-09-29 22:30:00,2.27804,2.2785,2.27683,2.27769,869699998.0
2005-09-29 22:45:00,2.27767,2.27945,2.27762,2.27817,793000000.0
2005-09-29 23:00:00,2.27798,2.2792,2.27767,2.27767,501600001.0
2005-09-29 23:15:00,2.2778,2.27926,2.27771,2.27815,536100000.0
2005-09-29 23:30:00,2.27831,2.27885,2.27744,2.27842,544300000.0
2005-09-29 23:45:00,2.27843,2.27884,2.27708,2.27819,571900000.0
2005-09-30 00:00:00,2.27847,2.27854,2.27732,2.27784,597300002.0
2005-09-30 00:15:00,2.278,2.27855,2.27689,2.2771,567400000.0
2005-09-30 00:30:00,2.27733,2.27871,2.27708,2.27758,603100000.0
2005-09-30 00:45:00,2.27772,2.27873,2.27713,2.2775,631000001.0
2005-09-30 01:00:00,2.27762,2.27801,2.27577,2.27688,573400000.0
2005-09-30 01:15:00,2.27685,2.27704,2.27516,2.27608,573300000.0
2005-09-30 01:30:00,2.27553,2.27684,2.27531,2.27654,606699999.0
2005-09-30 01:45:00,2.27656,2.2774,2.27612,2.27719,594800000.0
2005-09-30 02:00:00,2.27677,2.27794,2.2761,2.27758,596399999.0
2005-09-30 02:15:00,2.27765,2.27813,2.27629,2.27767,635299998.0
2005-09-30 02:30:00,2.27773,2.27807,2.27613,2.27762,485900000.0
2005-09-30 02:45:00,2.27707,2.27767,2.27562,2.27663,520300000.0
2005-09-30 03:00:00,2.27635,2.27728,2.27598,2.27712,573600000.0
2005-09-30 03:15:00,2.27666,2.27746,2.27586,2.27586,624500001.0
2005-09-30 03:30:00,2.27623,2.27697,2.27533,2.27603,610500001.0
2005-09-30 03:45:00,2.27604,2.27691,2.2751,2.27684,528800000.0
2005-09-30 04:00:00,2.27666,2.2768,2.27497,2.27541,606200000.0
2005-09-30 04:15:00,2.27501,2.27646,2.27492,2.27617,647900002.0
2005-09-30 04:30:00,2.27589,2.27756,2.27589,2.27663,639099999.0
2005-09-30 04:45:00,2.27645,2.27719,2.27597,2.27659,617300000.0
2005-09-30 05:00:00,2.27653,2.27724,2.27577,2.27697,520300000.0
2005-09-30 05:15:00,2.27722,2.27763,2.27649,2.27747,548700000.0
2005-09-30 05:30:00,2.27704,2.27729,2.2754,2.27661,577100000.0
2005-09-30 05:45:00,2.2767,2.27675,2.27542,2.27616,564300000.0
2005-09-30 06:00:00,2.27566,2.2773,2.27555,2.27665,536800000.0
2005-09-30 06:15:00,2.27659,2.27747,2.27614,2.27706,631900001.0
2005-09-30 06:30:00,2.27674,2.27786,2.27655,2.27745,639900000.0
2005-09-30 06:45:00,2.27708,2.27788,2.27653,2.27722,577000000.0
2005-09-30 07:00:00,2.27712,2.27815,2.27649,2.27738,561600000.0
2005-09-30 07:15:00,2.27787,2.27866,2.27709,2.27797,602400000.0
2005-09-30 07:30:00,2.278,2.27903,2.27759,2.27886,581799999.0
2005-09-30 07:45:00,2.27841,2.27917,2.27725,2.278,575200000.0
2005-09-30 08:00:00,2.27676,2.27813,2.27662,2.27745,526600000.0
2005-09-30 08:15:00,2.27753,2.278,2.27649,2.27748,590800000.0
2005-09-30 08:30:00,2.27767,2.27796,2.27617,2.27703,556900000.0
2005-09-30 08:45:00,2.27683,2.27835,2.27636,2.27807,511100000.0
2005-09-30 09:00:00,2.27753,2.27889,2.27676,2.27728,524699999.0
2005-09-30 09:15:00,2.27749,2.27973,2.27625,2.27891,548100000.0
2005-09-30 09:30:00,2.27904,2.27935,2.27635,2.27694,537800000.0
2005-09-30 09:45:00,2.27706,2.27737,2.27417,2.27417,518400000.0
2005-09-30 10:00:00,2.27418,2.27588,2.27413,2.27523,553700000.0
2005-09-30 10:15:00,2.2753,2.27654,2.27353,2.27465,547299999.0
2005-09-30 10:30:00,2.27378,2.27512,2.27344,2.2745,552600000.0
2005-09-30 10:45:00,2.27457,2.27553,2.27425,2.27454,594199999.0
2005-09-30 11:00:00,2.2743,2.27518,2.27314,2.27448,586200000.0
2005-09-30 11:15:00,2.27463,2.27577,2.27405,2.27559,568100000.0
2005-09-30 11:30:00,2.27591,2.27818,2.27527,2.27741,597200000.0
2005-09-30 11:45:00,2.2771,2.27956,2.27585,2.27946,563000000.0
2005-09-30 12:00:00,2.27957,2.27967,2.27745,2.27798,631299999.0
2005-09-30 12:15:00,2.2779,2.27974,2.2779,2.27919,581900000.0
2005-09-30 12:30:00,2.27979,2.27982,2.27605,2.27715,562500000.0
2005-09-30 12:45:00,2.2768,2.27833,2.27611,2.27833,568900001.0
2005-09-30 13:00:00,2.27836,2.27903,2.2774,2.27875,579900000.0
2005-09-30 13:15:00,2.27899,2.28047,2.27836,2.28024,561500001.0
2005-09-30 13:30:00,2.28005,2.28235,2.27984,2.2821,568100000.0
2005-09-30 13:45:00,2.28217,2.28283,2.28081,2.28167,608300001.0
2005-09-30 14:00:00,2.2814,2.28231,2.28069,2.28118,570000000.0
2005-09-30 14:15:00,2.28123,2.28225,2.2808,2.28171,525400000.0
2005-09-30 14:30:00,2.28182,2.2826,2.28079,2.28156,589000001.0
2005-09-30 14:45:00,2.28146,2.28453,2.28123,2.28346,534700000.0
2005-09-30 15:00:00,2.28298,2.2844,2.28287,2.28316,524300000.0
2005-09-30 15:15:00,2.28352,2.2839,2.28235,2.28324,580800000.0
2005-09-30 15:30:00,2.28312,2.28353,2.28168,2.28197,526400000.0
2005-09-30 15:45:00,2.28235,2.2826,2.28001,2.28213,573500002.0
2005-09-30 16:00:00,2.28189,2.28226,2.2791,2.27927,580300001.0
2005-09-30 16:15:00,2.27897,2.27961,2.27684,2.27691,543000000.0
2005-09-30 16:30:00,2.2776,2.27858,2.27642,2.27762,548500000.0
2005-09-30 16:45:00,2.27767,2.28076,2.27708,2.27983,618499998.0
2005-09-30 17:00:00,2.27973,2.28113,2.27888,2.27954,548499998.0
2005-09-30 17:15:00,2.27888,2.2794,2.27592,2.27685,575300000.0
2005-09-30 17:30:00,2.27625,2.27883,2.2761,2.278,514599999.0
2005-09-30 17:45:00,2.27813,2.28098,2.27802,2.28009,544600001.0
2005-09-30 18:00:00,2.28048,2.28114,2.27911,2.27981,4505700003.0
2005-09-30 18:15:00,2.27966,2.28229,2.2789,2.28159,4124799993.0
2005-09-30 18:30:00,2.28152,2.28252,2.28063,2.28187,2658600001.0
2005-09-30 18:45:00,2.28217,2.28255,2.28038,2.28148,1706799997.0
2005-09-30 19:00:00,2.28131,2.28255,2.28076,2.28192,1711600001.0
2005-09-30 19:15:00,2.28169,2.28372,2.2813,2.28189,1517899998.0
2005-09-30 19:30:00,2.2821,2.28258,2.28013,2.28151,1233000002.0
2005-09-30 19:45:00,2.28158,2.2829,2.28045,2.28095,1200599999.0
2005-09-30 20:00:00,2.2817,2.28259,2.28103,2.28224,1059300000.0
2005-09-30 20:15:00,2.28205,2.28262,2.28078,2.28139,2007800001.0
2005-09-30 20:30:00,2.28163,2.28412,2.28077,2.28389,2307100004.0
2005-09-30 20:45:00,2.28391,2.28405,2.28151,2.28172,2386900000.0
2005-09-30 21:00:00,2.28173,2.28226,2.27953,2.28145,1553100001.0
2005-09-30 21:15:00,2.28076,2.28212,2.28043,2.28168,1774199998.0
2005-09-30 21:30:00,2.28167,2.28167,2.28033,2.2814,1047099998.0
2005-09-30 21:45:00,2.28149,2.28276,2.28082,2.28219,1073600001.0
2005-09-30 22:00:00,2.2821,2.28287,2.28153,2.28261,696700000.0
2005-09-30 22:15:00,2.2824,2.28295,2.2815,2.28217,972500000.0
2005-09-30 22:30:00,2.28249,2.2833,2.28111,2.28123,765400000.0
2005-09-30 22:45:00,2.28119,2.28266,2.28071,2.28227,752800000.0
2005-10-02 23:00:00,2.28097,2.28097,2.2777,2.27818,526400001.0
2005-10-02 23:15:00,2.27841,2.27869,2.27707,2.27754,601500002.0
2005-10-02 23:30:00,2.27757,2.27812,2.2762,2.27621,646200002.0
2005-10-02 23:45:00,2.27603,2.27779,2.27603,2.27734,579099999.0
2005-10-03 00:00:00,2.2775,2.27846,2.27728,2.27805,515500001.0
2005-10-03 00:15:00,2.27851,2.27873,2.27745,2.27787,568000000.0
2005-10-03 00:30:00,2.27779,2.27912,2.27738,2.27862,606100001.0
2005-10-03 00:45:00,2.27854,2.27913,2.27777,2.27889,540100000.0
2005-10-03 01:00:00,2.27878,2.27949,2.27795,2.27816,585200001.0
2005-10-03 01:15:00,2.27801,2.27922,2.27801,2.27896,572500000.0
2005-10-03 01:30:00,2.27855,2.27921,2.27733,2.27821,561699999.0
2005-10-03 01:45:00,2.27845,2.27899,2.27742,2.27783,527800000.0
2005-10-03 02:00:00,2.2778,2.28003,2.27743,2.27927,599000000.0
2005-10-03 02:15:00,2.27963,2.281,2.27929,2.28013,544900000.0
2005-10-03 02:30:00,2.28065,2.28362,2.27999,2.28285,617299996.0
2005-10-03 02:45:00,2.28273,2.28515,2.28257,2.28444,579200001.0
2005-10-03 03:00:00,2.28481,2.28931,2.28446,2.28679,520299999.0
2005-10-03 03:15:00,2.28675,2.28724,2.28373,2.28452,540600000.0
2005-10-03 03:30:00,2.28403,2.28585,2.28225,2.28492,512300000.0
2005-10-03 03:45:00,2.28481,2.28519,2.28227,2.28268,580500000.0
2005-10-03 04:00:00,2.28281,2.2835,2.28189,2.28318,626100001.0
2005-10-03 04:15:00,2.2826,2.28393,2.2821,2.28393,527900000.0
2005-10-03 04:30:00,2.2839,2.28668,2.28289,2.28595,668799999.0
2005-10-03 04:45:00,2.28611,2.2868,2.28517,2.28578,591000000.0
2005-10-03 05:00:00,2.28564,2.28681,2.28445,2.28518,556799999.0
2005-10-03 05:15:00,2.28522,2.28585,2.28409,2.28533,540600000.0
2005-10-03 05:30:00,2.28461,2.28658,2.28416,2.28501,599200000.0
2005-10-03 05:45:00,2.28478,2.28629,2.28429,2.28565,488399999.0
2005-10-03 06:00:00,2.2859,2.28815,2.28513,2.28734,591299999.0
2005-10-03 06:15:00,2.28758,2.28832,2.2867,2.28758,580700001.0
2005-10-03 06:30:00,2.2872,2.28888,2.28618,2.28789,555500000.0
2005-10-03 06:45:00,2.28765,2.28817,2.28675,2.28757,555600000.0
2005-10-03 07:00:00,2.28729,2.28783,2.28635,2.28688,565100001.0
2005-10-03 07:15:00,2.28683,2.28837,2.286,2.28701,545800000.0
2005-10-03 07:30:00,2.2872,2.28852,2.28589,2.28616,517600000.0
2005-10-03 07:45:00,2.28646,2.28747,2.28534,2.28631,605900000.0
2005-10-03 08:00:00,2.2865,2.2865,2.28389,2.28493,603900000.0
2005-10-03 08:15:00,2.28465,2.28641,2.28352,2.28575,602100001.0
2005-10-03 08:30:00,2.2852,2.28626,2.28332,2.28384,612900000.0
2005-10-03 08:45:00,2.28358,2.28413,2.28171,2.28304,569800000.0
2005-10-03 09:00:00,2.28262,2.28364,2.28223,2.28251,583100000.0
2005-10-03 09:15:00,2.28245,2.28372,2.28158,2.28348,602799999.0
2005-10-03 09:30:00,2.28297,2.28355,2.28135,2.28235,554300001.0
2005-10-03 09:45:00,2.28234,2.28305,2.28007,2.28053,552500000.0
2005-10-03 10:00:00,2.28079,2.28254,2.28007,2.28229,578200000.0
2005-10-03 10:15:00,2.28265,2.28398,2.28131,2.28298,501500001.0
2005-10-03 10:30:00,2.28305,2.28485,2.28305,2.28414,485000000.0
2005-10-03 10:45:00,2.28416,2.28567,2.28357,2.28536,609400001.0
2005-10-03 11:00:00,2.28471,2.28621,2.28405,2.28514,606200000.0
2005-10-03 11:15:00,2.28513,2.28529,2.28346,2.2836,554400000.0
2005-10-03 11:30:00,2.28434,2.28581,2.28246,2.28402,626900001.0
2005-10-03 11:45:00,2.28448,2.28481,2.28281,2.28305,495499999.0
2005-10-03 12:00:00,2.2831,2.28368,2.28147,2.28235,590800000.0
2005-10-03 12:15:00,2.28242,2.28282,2.28068,2.28177,626100002.0
2005-10-03 12:30:00,2.28235,2.284,2.28146,2.28318,509000000.0
2005-10-03 12:45:00,2.28412,2.28446,2.28225,2.28287,568599999.0
2005-10-03 13:00:00,2.28223,2.28335,2.28117,2.28253,601800000.0
2005-10-03 13:15:00,2.28228,2.28291,2.2807,2.28266,543500000.0
2005-10-03 13:30:00,2.28256,2.28339,2.28185,2.28287,571799999.0
2005-10-03 13:45:00,2.28251,2.28528,2.28242,2.28443,587400000.0
2005-10-03 14:00:00,2.28445,2.28488,2.28286,2.28417,554500002.0
2005-10-03 14:15:00,2.28442,2.28635,2.28296,2.28575,531800000.0
2005-10-03 14:30:00,2.28632,2.28636,2.28381,2.2848,534400000.0
2005-10-03 14:45:00,2.2845,2.28671,2.28408,2.28606,576100000.0
2005-10-03 15:00:00,2.28602,2.28638,2.28459,2.28469,531000000.0
2005-10-03 15:15:00,2.2851,2.28546,2.28342,2.28354,525900000.0
2005-10-03 15:30:00,2.28382,2.28466,2.28295,2.28423,635700001.0
2005-10-03 15:45:00,2.2841,2.28433,2.28138,2.28176,551800000.0
2005-10-03 16:00:00,2.2815,2.28411,2.28141,2.28354,569400000.0
2005-10-03 16:15:00,2.28347,2.28437,2.28223,2.28436,545100001.0
2005-10-03 16:30:00,2.2846,2.28545,2.28337,2.28422,529199999.0
2005-10-03 16:45:00,2.28395,2.28646,2.28358,2.28646,536199998.0
2005-10-03 17:00:00,2.28639,2.28776,2.28435,2.28727,567000000.0
2005-10-03 17:15:00,2.28706,2.28751,2.2849,2.28521,612000001.0
2005-10-03 17:30:00,2.28506,2.28578,2.28402,2.28501,573799998.0
2005-10-03 17:45:00,2.2849,2.28594,2.28456,2.2854,587400000.0
2005-10-03 18:00:00,2.28483,2.28594,2.28401,2.2855,4453799998.0
2005-10-03 18:15:00,2.28555,2.28813,2.28522,2.28639,3936400000.0
2005-10-03 18:30:00,2.28688,2.28751,2.28463,2.28501,2503299997.0
2005-10-03 18:45:00,2.28478,2.28586,2.28377,2.28579,1704400001.0
2005-10-03 19:00:00,2.28506,2.2858,2.28415,2.28493,1519900001.0
2005-10-03 19:15:00,2.28483,2.28527,2.28336,2.28444,1519200000.0
2005-10-03 19:30:00,2.28438,2.2855,2.28398,2.28456,1338299999.0
2005-10-03 19:45:00,2.28479,2.28498,2.2837,2.28417,1146700000.0
2005-10-03 20:00:00,2.28426,2.28514,2.28229,2.28239,989700000.0
2005-10-03 20:15:00,2.28265,2.28355,2.28179,2.28205,2184399998.0
2005-10-03 20:30:00,2.28225,2.2841,2.28207,2.28345,2258300002.0
2005-10-03 20:45:00,2.28337,2.28405,2.28244,2.2834,2516999998.0
2005-10-03 21:00:00,2.28342,2.28489,2.28285,2.2848,1577600001.0
2005-10-03 21:15:00,2.28453,2.28552,2.28357,2.28494,1642700001.0
2005-10-03 21:30:00,2.28479,2.286,2.28423,2.28473,1021500000.0
2005-10-03 21:45:00,2.2851,2.28524,2.2836,2.2843,1017000000.0
2005-10-03 22:00:00,2.28438,2.28483,2.28325,2.28414,759900001.0
2005-10-03 22:15:00,2.28398,2.28494,2.28322,2.28401,949700000.0
2005-10-03 22:30:00,2.284,2.28489,2.28336,2.28389,765600000.0
2005-10-03 22:45:00,2.2839,2.28513,2.28322,2.28329,806100001.0
2005-10-03 23:00:00,2.28294,2.28379,2.28178,2.28178,538300001.0
2005-10-03 23:15:00,2.28187,2.28308,2.2814,2.28275,508600000.0
2005-10-03 23:30:00,2.28246,2.28329,2.28166,2.28279,571100001.0
2005-10-03 23:45:00,2.28299,2.28371,2.28168,2.28371,556900000.0
2005-10-04 00:00:00,2.28359,2.2838,2.28217,2.28314,491600001.0
2005-10-04 00:15:00,2.28316,2.28417,2.28239,2.28293,549900000.0
2005-10-04 00:30:00,2.28295,2.28481,2.2828,2.28477,522700000.0
2005-10-04 00:45:00,2.28475,2.28511,2.28229,2.28281,516200000.0
2005-10-04 01:00:00,2.28306,2.28451,2.28263,2.28318,570600002.0
2005-10-04 01:15:00,2.28333,2.28479,2.28279,2.28383,655000000.0
2005-10-04 01:30:00,2.28365,2.28469,2.28292,2.28376,672699999.0
2005-10-04 01:45:00,2.28377,2.28525,2.28355,2.28435,559800000.0
2005-10-04 02:00:00,2.28417,2.28512,2.28361,2.28419,568900000.0
2005-10-04 02:15:00,2.28445,2.28544,2.28357,2.28492,574700000.0
2005-10-04 02:30:00,2.28533,2.28541,2.28359,2.28439,525600000.0
2005-10-04 02:45:00,2.28433,2.28635,2.28398,2.28576,490200000.0
2005-10-04 03:00:00,2.28548,2.28651,2.28494,2.28581,504899999.0
2005-10-04 03:15:00,2.2856,2.28666,2.2848,2.28574,545800000.0
2005-10-04 03:30:00,2.28578,2.28638,2.2851,2.28538,551500000.0
2005-10-04 03:45:00,2.28496,2.28596,2.28471,2.2859,641200001.0
2005-10-04 04:00:00,2.28572,2.28617,2.28521,2.2858,510800000.0
2005-10-04 04:15:00,2.28627,2.28732,2.28566,2.28689,622600000.0
2005-10-04 04:30:00,2.28698,2.28714,2.28571,2.28687,597700000.0
2005-10-04 04:45:00,2.28676,2.28776,2.28622,2.28742,507000000.0
2005-10-04 05:00:00,2.28742,2.28742,2.28508,2.2855,482900000.0
2005-10-04 05:15:00,2.28533,2.28651,2.28509,2.28613,608199998.0
2005-10-04 05:30:00,2.28555,2.2868,2.28495,2.2854,586600003.0
2005-10-04 05:45:00,2.28516,2.28612,2.28497,2.28589,548100000.0
2005-10-04 06:00:00,2.28588,2.28621,2.28453,2.28503,556900000.0
2005-10-04 06:15:00,2.28512,2.28622,2.2846,2.28522,533200000.0
2005-10-04 06:30:00,2.2855,2.28592,2.28466,2.28579,578900000.0
2005-10-04 06:45:00,2.28567,2.28629,2.28478,2.28548,633799998.0
2005-10-04 07:00:00,2.28605,2.28663,2.28483,2.2862,536799998.0
2005-10-04 07:15:00,2.2861,2.28714,2.28511,2.28634,571000000.0
2005-10-04 07:30:00,2.28635,2.2869,2.2852,2.28579,619400001.0
2005-10-04 07:45:00,2.28588,2.28623,2.28443,2.28511,578000000.0
2005-10-04 08:00:00,2.28508,2.28614,2.28464,2.28541,562800001.0
2005-10-04 08:15:00,2.28578,2.28686,2.28516,2.28654,588200001.0
2005-10-04 08:30:00,2.28604,2.28666,2.28506,2.28546,582499999.0
2005-10-04 08:45:00,2.2861,2.28617,2.28426,2.28544,543300001.0
2005-10-04 09:00:00,2.28559,2.28697,2.28496,2.28655,612400001.0
2005-10-04 09:15:00,2.28612,2.28688,2.28542,2.28634,556899999.0
2005-10-04 09:30:00,2.28595,2.28644,2.28439,2.28523,597700001.0
2005-10-04 09:45:00,2.28464,2.28551,2.2838,2.28488,518899999.0
2005-10-04 10:00:00,2.28458,2.28499,2.28348,2.28391,622500000.0
2005-10-04 10:15:00,2.28495,2.28497,2.28211,2.28289,564300000.0
2005-10-04 10:30:00,2.28256,2.28368,2.28139,2.28296,644700000.0
2005-10-04 10:45:00,2.28283,2.28354,2.28236,2.28309,545000000.0
2005-10-04 11:00:00,2.28293,2.28437,2.28201,2.2825,575900000.0
2005-10-04 11:15:00,2.28216,2.28286,2.28087,2.28161,545700000.0
2005-10-04 11:30:00,2.28168,2.28293,2.28068,2.28284,561100000.0
2005-10-04 11:45:00,2.28322,2.28413,2.28228,2.28413,493200000.0
2005-10-04 12:00:00,2.28397,2.28433,2.28168,2.28353,668100002.0
2005-10-04 12:15:00,2.28271,2.28475,2.28267,2.28427,619499999.0
2005-10-04 12:30:00,2.28452,2.28452,2.28245,2.28354,568500000.0
2005-10-04 12:45:00,2.28373,2.28532,2.28311,2.28386,511800001.0
2005-10-04 13:00:00,2.28394,2.28437,2.2829,2.284,575400000.0
2005-10-04 13:15:00,2.28404,2.28492,2.28283,2.28464,492000000.0
2005-10-04 13:30:00,2.28478,2.28509,2.28364,2.28439,602500000.0
2005-10-04 13:45:00,2.28463,2.28546,2.28382,2.28426,526500000.0
2005-10-04 14:00:00,2.28447,2.28558,2.2841,2.28455,510900000.0
2005-10-04 14:15:00,2.28497,2.28617,2.28451,2.28597,599399999.0
2005-10-04 14:30:00,2.28642,2.28664,2.2842,2.28467,639099999.0
2005-10-04 14:45:00,2.28485,2.28644,2.28444,2.28589,618399999.0
2005-10-04 15:00:00,2.28578,2.28771,2.28578,2.28721,596599999.0
2005-10-04 15:15:00,2.28721,2.28987,2.28699,2.28945,657699999.0
2005-10-04 15:30:00,2.28937,2.28976,2.28721,2.2885,536500000.0
2005-10-04 15:45:00,2.28875,2.29037,2.28726,2.28991,570500000.0
2005-10-04 16:00:00,2.28962,2.29015,2.28857,2.28922,502300000.0
2005-10-04 16:15:00,2.28853,2.29012,2.28747,2.28936,539299999.0
2005-10-04 16:30:00,2.28974,2.29054,2.28869,2.29014,599800002.0
2005-10-04 16:45:00,2.28985,2.29072,2.28738,2.28989,585100001.0
2005-10-04 17:00:00,2.29016,2.29021,2.28798,2.28942,571800000.0
2005-10-04 17:15:00,2.28958,2.29015,2.28874,2.28953,548900000.0
2005-10-04 17:30:00,2.28927,2.2903,2.28812,2.28964,574699999.0
2005-10-04 17:45:00,2.2893,2.2898,2.28785,2.28861,542500000.0
2005-10-04 18:00:00,2.28872,2.28965,2.28788,2.28846,4301300002.0
2005-10-04 18:15:00,2.28858,2.29071,2.28741,2.29041,3956600004.0
2005-10-04 18:30:00,2.29033,2.29075,2.28817,2.28912,2544200001.0
2005-10-04 18:45:00,2.28948,2.29061,2.28854,2.28935,1628999997.0
2005-10-04 19:00:00,2.28941,2.29065,2.28813,2.29028,1681799999.0
2005-10-04 19:15:00,2.28962,2.29233,2.28949,2.29174,1562400000.0
2005-10-04 19:30:00,2.29159,2.29221,2.28899,2.29076,1474600002.0
2005-10-04 19:45:00,2.29048,2.29173,2.28961,2.29131,1248200000.0
2005-10-04 20:00:00,2.29104,2.29126,2.28966,2.2902,996700000.0
2005-10-04 20:15:00,2.2904,2.29127,2.28947,2.29077,2057600000.0
2005-10-04 20:30:00,2.29072,2.29159,2.28972,2.29054,2302800002.0
2005-10-04 20:45:00,2.29058,2.29148,2.28909,2.29081,2287100002.0
2005-10-04 21:00:00,2.29104,2.29141,2.28958,2.29064,1756999997.0
2005-10-04 21:15:00,2.29095,2.29173,2.29003,2.29115,1638100000.0
2005-10-04 21:30:00,2.29062,2.29124,2.28996,2.29077,1107200000.0
2005-10-04 21:45:00,2.29053,2.29126,2.28883,2.2898,1101700000.0
2005-10-04 22:00:00,2.28965,2.29037,2.28882,2.28979,794700000.0
2005-10-04 22:15:00,2.28906,2.2903,2.28903,2.28998,972599999.0
2005-10-04 22:30:00,2.28969,2.29048,2.28838,2.28907,829700000.0
2005-10-04 22:45:00,2.28884,2.28983,2.28789,2.28834,781900000.0
2005-10-04 23:00:00,2.28834,2.28931,2.28728,2.28847,528000001.0
2005-10-04 23:15:00,2.28851,2.28904,2.28717,2.28787,579800000.0
2005-10-04 23:30:00,2.28792,2.28902,2.28727,2.28884,690900000.0
2005-10-04 23:45:00,2.28867,2.28922,2.28726,2.28839,555800001.0
2005-10-05 00:00:00,2.28826,2.28886,2.28742,2.28759,574200000.0
2005-10-05 00:15:00,2.28776,2.28833,2.28741,2.28751,523300000.0
2005-10-05 00:30:00,2.28831,2.2893,2.28724,2.28862,565600000.0
2005-10-05 00:45:00,2.28839,2.28905,2.28784,2.28869,560500000.0
2005-10-05 01:00:00,2.28799,2.28904,2.2867,2.28873,481300000.0
2005-10-05 01:15:00,2.28845,2.28908,2.28751,2.28812,587400001.0
2005-10-05 01:30:00,2.28845,2.28888,2.28778,2.28862,618899999.0
2005-10-05 01:45:00,2.28889,2.28928,2.28772,2.28884,552000000.0
2005-10-05 02:00:00,2.2888,2.28938,2.28781,2.28838,566799999.0
2005-10-05 02:15:00,2.2885,2.28895,2.28775,2.2884,546900000.0
2005-10-05 02:30:00,2.28858,2.28952,2.28805,2.28876,556700000.0
2005-10-05 02:45:00,2.28858,2.28928,2.28713,2.28811,495600000.0
2005-10-05 03:00:00,2.28827,2.2898,2.28764,2.28922,550699998.0
2005-10-05 03:15:00,2.28856,2.28992,2.28843,2.28879,518100000.0
2005-10-05 03:30:00,2.28915,2.28925,2.28746,2.28781,595700000.0
2005-10-05 03:45:00,2.2876,2.28797,2.28607,2.28762,626000000.0
2005-10-05 04:00:00,2.28807,2.28837,2.28698,2.28828,548900001.0
2005-10-05 04:15:00,2.28821,2.28848,2.28725,2.28794,540300000.0
2005-10-05 04:30:00,2.28794,2.28882,2.28736,2.28798,565599999.0
2005-10-05 04:45:00,2.28768,2.28865,2.28731,2.28802,578800000.0
2005-10-05 05:00:00,2.2879,2.2897,2.28741,2.2893,607500000.0
2005-10-05 05:15:00,2.28949,2.28959,2.28841,2.28879,557499997.0
2005-10-05 05:30:00,2.28952,2.28952,2.28718,2.28723,527300000.0
2005-10-05 05:45:00,2.2875,2.2887,2.2868,2.28838,533600000.0
2005-10-05 06:00:00,2.28819,2.28843,2.28654,2.28665,535200000.0
2005-10-05 06:15:00,2.28717,2.28771,2.28563,2.28658,600000000.0
2005-10-05 06:30:00,2.28678,2.28697,2.2855,2.28634,654000000.0
2005-10-05 06:45:00,2.28615,2.28693,2.2856,2.28597,505700001.0
2005-10-05 07:00:00,2.28571,2.28762,2.28558,2.28702,586500000.0
2005-10-05 07:15:00,2.28692,2.28739,2.28587,2.28708,553000000.0
2005-10-05 07:30:00,2.28755,2.28767,2.28618,2.28692,527700002.0
2005-10-05 07:45:00,2.28706,2.28794,2.28596,2.28704,612200001.0
2005-10-05 08:00:00,2.28748,2.28827,2.28672,2.28737,586300002.0
2005-10-05 08:15:00,2.288,2.2894,2.28647,2.28722,548300000.0
2005-10-05 08:30:00,2.28712,2.28819,2.2857,2.2879,637700001.0
2005-10-05 08:45:00,2.2879,2.28863,2.28716,2.2881,533800000.0
2005-10-05 09:00:00,2.28827,2.28915,2.28734,2.28809,538699999.0
2005-10-05 09:15:00,2.28759,2.28815,2.28609,2.28797,509800000.0
2005-10-05 09:30:00,2.28804,2.2895,2.28723,2.28787,609200000.0
2005-10-05 09:45:00,2.28773,2.28887,2.2871,2.28879,522300000.0
2005-10-05 10:00:00,2.28848,2.28939,2.28751,2.28923,618400000.0
2005-10-05 10:15:00,2.28965,2.28994,2.2882,2.28894,585900000.0
2005-10-05 10:30:00,2.28885,2.28975,2.28824,2.28908,594400000.0
2005-10-05 10:45:00,2.28917,2.29002,2.28838,2.28935,556900000.0
2005-10-05 11:00:00,2.28907,2.28965,2.2877,2.2877,555300000.0
2005-10-05 11:15:00,2.28814,2.28837,2.28672,2.28735,640800001.0
2005-10-05 11:30:00,2.28756,2.28768,2.28603,2.28695,573800000.0
2005-10-05 11:45:00,2.2866,2.28786,2.2861,2.2878,579899999.0
2005-10-05 12:00:00,2.2876,2.28832,2.2869,2.28776,608600001.0
2005-10-05 12:15:00,2.2881,2.28847,2.28695,2.28786,566100000.0
2005-10-05 12:30:00,2.2882,2.2892,2.28692,2.2872,582299999.0
2005-10-05 12:45:00,2.2873,2.28813,2.28676,2.28727,611399999.0
2005-10-05 13:00:00,2.2873,2.2879,2.28497,2.28562,533799999.0
2005-10-05 13:15:00,2.28578,2.28646,2.28456,2.28622,554799999.0
2005-10-05 13:30:00,2.28657,2.28681,2.28428,2.28646,550300000.0
2005-10-05 13:45:00,2.28677,2.28726,2.28583,2.28621,561099999.0
2005-10-05 14:00:00,2.28657,2.2877,2.28593,2.28697,493200001.0
2005-10-05 14:15:00,2.28697,2.28782,2.28462,2.28743,580099999.0
2005-10-05 14:30:00,2.28745,2.28783,2.28671,2.28726,611600000.0
2005-10-05 14:45:00,2.28736,2.28745,2.28518,2.28571,576200000.0
2005-10-05 15:00:00,2.28615,2.28629,2.28426,2.28482,580099999.0
2005-10-05 15:15:00,2.28515,2.28541,2.28332,2.28429,497200000.0
2005-10-05 15:30:00,2.2844,2.28509,2.28351,2.28476,641700000.0
2005-10-05 15:45:00,2.28496,2.28525,2.28282,2.28336,551800000.0
2005-10-05 16:00:00,2.28362,2.28374,2.28156,2.28305,478300000.0
2005-10-05 16:15:00,2.28309,2.28351,2.28126,2.28231,527300001.0
2005-10-05 16:30:00,2.28181,2.28325,2.28062,2.28297,594500001.0
2005-10-05 16:45:00,2.2829,2.28335,2.28147,2.28174,589700000.0
2005-10-05 17:00:00,2.28185,2.28221,2.27996,2.28137,609800000.0
2005-10-05 17:15:00,2.2811,2.28187,2.28005,2.28051,556600001.0
2005-10-05 17:30:00,2.28006,2.28122,2.27895,2.28054,666900001.0
2005-10-05 17:45:00,2.28008,2.28089,2.27885,2.28049,621100000.0
2005-10-05 18:00:00,2.28024,2.28261,2.27982,2.28148,4236200001.0
2005-10-05 18:15:00,2.28154,2.2838,2.28096,2.28311,4061199998.0
2005-10-05 18:30:00,2.2831,2.28437,2.2824,2.28323,2614399999.0
2005-10-05 18:45:00,2.28335,2.28386,2.2818,2.2825,1718099998.0
2005-10-05 19:00:00,2.28269,2.28358,2.2819,2.28283,1718700001.0
2005-10-05 19:15:00,2.28246,2.28394,2.28212,2.28344,1443700000.0
2005-10-05 19:30:00,2.28395,2.28471,2.28256,2.2845,1431299999.0
2005-10-05 19:45:00,2.28437,2.28488,2.28281,2.28339,1203600001.0
2005-10-05 20:00:00,2.28366,2.28375,2.28169,2.28193,965300000.0
2005-10-05 20:15:00,2.28206,2.28262,2.28134,2.28206,2136299999.0
2005-10-05 20:30:00,2.28207,2.2829,2.28135,2.28206,2220400000.0
2005-10-05 20:45:00,2.28229,2.28247,2.28112,2.28238,2549800003.0
2005-10-05 21:00:00,2.28212,2.2826,2.28093,2.28152,1595099998.0
2005-10-05 21:15:00,2.28144,2.28227,2.28046,2.2814,1668999998.0
2005-10-05 21:30:00,2.2809,2.28125,2.27943,2.2803,1057600001.0
2005-10-05 21:45:00,2.28076,2.28084,2.27861,2.27992,1100299998.0
2005-10-05 22:00:00,2.28024,2.28049,2.27865,2.27902,734000000.0
2005-10-05 22:15:00,2.27879,2.27973,2.27799,2.27868,945100000.0
2005-10-05 22:30:00,2.27846,2.27886,2.27694,2.27813,897899999.0
2005-10-05 22:45:00,2.27822,2.27858,2.27711,2.27765,773799999.0
2005-10-05 23:00:00,2.27774,2.27827,2.27687,2.27733,611000000.0
2005-10-05 23:15:00,2.27697,2.27815,2.27618,2.27715,645700000.0
2005-10-05 23:30:00,2.27757,2.27793,2.27623,2.27679,633500001.0
2005-10-05 23:45:00,2.27727,2.2791,2.27681,2.27813,501200001.0
2005-10-06 00:00:00,2.27762,2.27957,2.27698,2.27903,561300000.0
2005-10-06 00:15:00,2.27932,2.27987,2.27811,2.27967,583600000.0
2005-10-06 00:30:00,2.28027,2.28086,2.27933,2.27979,540600000.0
2005-10-06 00:45:00,2.2799,2.28054,2.27784,2.2789,541000000.0
2005-10-06 01:00:00,2.27898,2.27959,2.27805,2.27864,604900000.0
2005-10-06 01:15:00,2.2787,2.27924,2.2773,2.27746,561599999.0
2005-10-06 01:30:00,2.27775,2.2789,2.27641,2.27746,606100001.0
2005-10-06 01:45:00,2.27758,2.27817,2.27639,2.27712,562700000.0
2005-10-06 02:00:00,2.2773,2.27774,2.27541,2.27684,517000000.0
2005-10-06 02:15:00,2.27655,2.27702,2.27359,2.2763,607700000.0
2005-10-06 02:30:00,2.27639,2.27697,2.27431,2.27533,510700000.0
2005-10-06 02:45:00,2.27532,2.27548,2.27329,2.27344,532699999.0
2005-10-06 03:00:00,2.27372,2.27497,2.27247,2.27462,512300000.0
2005-10-06 03:15:00,2.2749,2.27523,2.27343,2.27462,542300000.0
2005-10-06 03:30:00,2.27459,2.27485,2.27375,2.27476,521300000.0
2005-10-06 03:45:00,2.27495,2.27569,2.27384,2.27452,527100000.0
2005-10-06 04:00:00,2.27427,2.27567,2.27376,2.27379,574700000.0
2005-10-06 04:15:00,2.27406,2.27503,2.27308,2.27329,481100000.0
2005-10-06 04:30:00,2.27362,2.27435,2.27265,2.27369,702099997.0
2005-10-06 04:45:00,2.27389,2.27409,2.27304,2.27337,583700000.0
2005-10-06 05:00:00,2.27368,2.27432,2.2727,2.27414,568700000.0
2005-10-06 05:15:00,2.2737,2.27503,2.27368,2.2743,587700000.0
2005-10-06 05:30:00,2.27399,2.27653,2.27369,2.27579,637800000.0
2005-10-06 05:45:00,2.2756,2.27582,2.27356,2.27441,501099999.0
2005-10-06 06:00:00,2.2745,2.27466,2.27202,2.27323,555900000.0
2005-10-06 06:15:00,2.27287,2.27502,2.27278,2.2737,586400000.0
2005-10-06 06:30:00,2.27442,2.27442,2.2717,2.27299,577300000.0
2005-10-06 06:45:00,2.27327,2.27556,2.27222,2.27509,593599998.0
2005-10-06 07:00:00,2.27456,2.27556,2.27343,2.27542,539200000.0
2005-10-06 07:15:00,2.2758,2.2758,2.2738,2.27411,590199999.0
2005-10-06 07:30:00,2.274,2.27551,2.27383,2.27502,511400001.0
2005-10-06 07:45:00,2.27503,2.27552,2.27391,2.27519,502500001.0
2005-10-06 08:00:00,2.27502,2.27625,2.27348,2.27411,538500000.0
2005-10-06 08:15:00,2.27383,2.27432,2.27258,2.27377,529999999.0
2005-10-06 08:30:00,2.27388,2.27542,2.27324,2.27406,555400000.0
2005-10-06 08:45:00,2.2745,2.27504,2.27223,2.2724,523299999.0
2005-10-06 09:00:00,2.27315,2.27364,2.27235,2.27306,585500000.0
2005-10-06 09:15:00,2.27302,2.27319,2.27123,2.27186,591299999.0
2005-10-06 09:30:00,2.27129,2.27251,2.2708,2.27186,617900000.0
2005-10-06 09:45:00,2.27182,2.27244,2.27091,2.27113,640800001.0
2005-10-06 10:00:00,2.27075,2.27309,2.27065,2.2715,588899999.0
2005-10-06 10:15:00,2.2715,2.27165,2.26952,2.27048,633200000.0
2005-10-06 10:30:00,2.2694,2.26947,2.26612,2.26622,558499998.0
2005-10-06 10:45:00,2.2663,2.26771,2.26525,2.26771,586000000.0
2005-10-06 11:00:00,2.26805,2.26827,2.26616,2.26655,593999999.0
2005-10-06 11:15:00,2.26677,2.26863,2.2662,2.26766,529700000.0
2005-10-06 11:30:00,2.26754,2.26878,2.26656,2.26866,573000001.0
2005-10-06 11:45:00,2.26833,2.2688,2.26729,2.26817,507500000.0
2005-10-06 12:00:00,2.2682,2.26975,2.26793,2.2694,457600000.0
2005-10-06 12:15:00,2.26959,2.27069,2.26871,2.2691,568100000.0
2005-10-06 12:30:00,2.26894,2.26935,2.26732,2.26821,622300001.0
2005-10-06 12:45:00,2.26843,2.26938,2.26711,2.26891,510200000.0
2005-10-06 13:00:00,2.26929,2.27156,2.26851,2.26891,640500000.0
2005-10-06 13:15:00,2.26816,2.26935,2.26783,2.26842,559800000.0
2005-10-06 13:30:00,2.26803,2.26975,2.26771,2.26828,652099998.0
2005-10-06 13:45:00,2.26841,2.26926,2.26727,2.26832,667000003.0
2005-10-06 14:00:00,2.26855,2.26928,2.26713,2.26725,586500003.0
2005-10-06 14:15:00,2.26752,2.26853,2.26592,2.26671,602600000.0
2005-10-06 14:30:00,2.2667,2.26771,2.26546,2.2665,506100000.0
2005-10-06 14:45:00,2.2665,2.26758,2.2656,2.26666,596200000.0
2005-10-06 15:00:00,2.26611,2.26717,2.26506,2.26538,582699997.0
2005-10-06 15:15:00,2.26573,2.26613,2.26465,2.26585,550200000.0
2005-10-06 15:30:00,2.26555,2.26583,2.26324,2.26378,545200000.0
2005-10-06 15:45:00,2.26404,2.26411,2.26029,2.26034,559899998.0
2005-10-06 16:00:00,2.25992,2.26274,2.2585,2.26204,567600000.0
2005-10-06 16:15:00,2.26189,2.26218,2.26019,2.26088,572500001.0
2005-10-06 16:30:00,2.26064,2.26238,2.26009,2.26238,521400000.0
2005-10-06 16:45:00,2.26255,2.26312,2.26063,2.26107,621999998.0
2005-10-06 17:00:00,2.26133,2.26241,2.26069,2.26105,620900000.0
2005-10-06 17:15:00,2.2611,2.26122,2.25923,2.25983,582599999.0
2005-10-06 17:30:00,2.26017,2.26075,2.25764,2.25845,547900000.0
2005-10-06 17:45:00,2.25855,2.25951,2.25762,2.25896,576100000.0
2005-10-06 18:00:00,2.25908,2.26002,2.25828,2.25957,4293699999.0
2005-10-06 18:15:00,2.25902,2.2606,2.25887,2.25981,4079500002.0
2005-10-06 18:30:00,2.25947,2.26047,2.25727,2.25859,2636000000.0
2005-10-06 18:45:00,2.259,2.25949,2.25752,2.25854,1604600000.0
2005-10-06 19:00:00,2.2586,2.25963,2.25775,2.25945,1610500000.0
2005-10-06 19:15:00,2.25957,2.25973,2.25808,2.25923,1608299999.0
2005-10-06 19:30:00,2.25899,2.25999,2.25714,2.25908,1408699999.0
2005-10-06 19:45:00,2.25878,2.26063,2.25769,2.25905,1106800000.0
2005-10-06 20:00:00,2.25903,2.26003,2.25828,2.25897,1102600001.0
2005-10-06 20:15:00,2.25899,2.25915,2.25681,2.25775,2056300000.0
2005-10-06 20:30:00,2.25772,2.25838,2.25569,2.25737,2288100000.0
2005-10-06 20:45:00,2.25729,2.25965,2.25689,2.25957,2354000001.0
2005-10-06 21:00:00,2.25926,2.25967,2.25764,2.25857,1565400001.0
2005-10-06 21:15:00,2.25876,2.25985,2.25776,2.25943,1780000000.0
2005-10-06 21:30:00,2.25909,2.25954,2.25783,2.25902,1016100001.0
2005-10-06 21:45:00,2.25903,2.25993,2.25803,2.25935,1125300000.0
2005-10-06 22:00:00,2.25919,2.25967,2.25766,2.25959,747600000.0
2005-10-06 22:15:00,2.25899,2.25967,2.25818,2.25923,1004499999.0
2005-10-06 22:30:00,2.25909,2.26069,2.2585,2.26037,905699997.0
2005-10-06 22:45:00,2.26028,2.26066,2.25886,2.25921,858400001.0
2005-10-06 23:00:00,2.25954,2.26069,2.25854,2.26032,565499999.0
2005-10-06 23:15:00,2.2605,2.26069,2.25889,2.2597,484000000.0
2005-10-06 23:30:00,2.25943,2.26007,2.2589,2.2589,576800000.0
2005-10-06 23:45:00,2.25932,2.26062,2.25932,2.26008,531200000.0
2005-10-07 00:00:00,2.2599,2.26101,2.25932,2.25987,479200000.0
2005-10-07 00:15:00,2.25919,2.26054,2.25902,2.2595,621200000.0
2005-10-07 00:30:00,2.25971,2.26083,2.25919,2.25919,475499999.0
2005-10-07 00:45:00,2.2595,2.26061,2.25929,2.26041,602300000.0
2005-10-07 01:00:00,2.2604,2.26147,2.25971,2.26083,606999999.0
2005-10-07 01:15:00,2.26082,2.26144,2.26033,2.2609,534200000.0
2005-10-07 01:30:00,2.26093,2.26162,2.26036,2.26158,522600000.0
2005-10-07 01:45:00,2.26227,2.26227,2.26038,2.2612,563799999.0
2005-10-07 02:00:00,2.26099,2.26153,2.25953,2.25996,526700000.0
2005-10-07 02:15:00,2.26037,2.26045,2.25869,2.25889,602700000.0
2005-10-07 02:30:00,2.25948,2.25963,2.25767,2.25907,514300001.0
2005-10-07 02:45:00,2.25885,2.25999,2.25866,2.25991,530400000.0
2005-10-07 03:00:00,2.25941,2.26081,2.25926,2.25969,545100001.0
2005-10-07 03:15:00,2.25991,2.26027,2.25893,2.26002,563300001.0
2005-10-07 03:30:00,2.25985,2.26023,2.25869,2.25919,653000000.0
2005-10-07 03:45:00,2.25945,2.25981,2.25869,2.25965,602399998.0
2005-10-07 04:00:00,2.25935,2.26029,2.25884,2.25965,600099998.0
2005-10-07 04:15:00,2.25954,2.26035,2.2587,2.2593,489000000.0
2005-10-07 04:30:00,2.25976,2.26024,2.25841,2.25929,597100000.0
2005-10-07 04:45:00,2.25919,2.26048,2.25848,2.26034,526300000.0
2005-10-07 05:00:00,2.25974,2.26055,2.25924,2.26007,631500000.0
2005-10-07 05:15:00,2.26026,2.26077,2.25934,2.25993,534100000.0
2005-10-07 05:30:00,2.25969,2.26078,2.25956,2.26022,445500000.0
2005-10-07 05:45:00,2.26015,2.26062,2.25894,2.25999,566800000.0
2005-10-07 06:00:00,2.25997,2.26103,2.25964,2.26017,562199999.0
2005-10-07 06:15:00,2.25985,2.26096,2.25969,2.26014,576400000.0
2005-10-07 06:30:00,2.26005,2.26074,2.25935,2.25974,695999999.0
2005-10-07 06:45:00,2.2603,2.26067,2.25938,2.26007,563700000.0
2005-10-07 07:00:00,2.25957,2.26126,2.25941,2.26071,502300000.0
2005-10-07 07:15:00,2.26109,2.26117,2.2601,2.26104,490400000.0
2005-10-07 07:30:00,2.26071,2.26137,2.25974,2.26085,584700000.0
2005-10-07 07:45:00,2.26113,2.26216,2.26024,2.26153,566000000.0
2005-10-07 08:00:00,2.26193,2.26193,2.25895,2.25933,599500000.0
2005-10-07 08:15:00,2.25994,2.26013,2.2565,2.25706,547900000.0
2005-10-07 08:30:00,2.25715,2.25795,2.25558,2.25715,574400000.0
2005-10-07 08:45:00,2.25757,2.2576,2.25347,2.25448,546599999.0
2005-10-07 09:00:00,2.25405,2.25474,2.25256,2.25331,535200001.0
2005-10-07 09:15:00,2.25337,2.25489,2.25306,2.25434,557300001.0
2005-10-07 09:30:00,2.25447,2.25539,2.25315,2.25318,548100000.0
2005-10-07 09:45:00,2.2535,2.25669,2.25331,2.25651,508800000.0
2005-10-07 10:00:00,2.25618,2.25638,2.25465,2.25551,642300001.0
2005-10-07 10:15:00,2.25483,2.25602,2.25435,2.2546,626400000.0
2005-10-07 10:30:00,2.25448,2.25722,2.25448,2.25606,657500000.0
2005-10-07 10:45:00,2.25642,2.25659,2.25411,2.25444,579000000.0
2005-10-07 11:00:00,2.25448,2.25485,2.25336,2.25452,581000000.0
2005-10-07 11:15:00,2.2542,2.25506,2.25309,2.2535,595500000.0
2005-10-07 11:30:00,2.25412,2.25594,2.25352,2.25539,597699999.0
2005-10-07 11:45:00,2.25595,2.25668,2.25435,2.25453,585099999.0
2005-10-07 12:00:00,2.25452,2.25492,2.25347,2.25473,476600000.0
2005-10-07 12:15:00,2.25483,2.25572,2.25372,2.2544,561199999.0
2005-10-07 12:30:00,2.25495,2.25515,2.25259,2.25329,552500001.0
2005-10-07 12:45:00,2.25268,2.25355,2.25191,2.25288,584500000.0
2005-10-07 13:00:00,2.25282,2.25374,2.25158,2.25185,588200000.0
2005-10-07 13:15:00,2.2523,2.25272,2.25145,2.2523,532600002.0
2005-10-07 13:30:00,2.25206,2.25256,2.25126,2.25189,593800000.0
2005-10-07 13:45:00,2.25187,2.25301,2.25072,2.2524,574899999.0
2005-10-07 14:00:00,2.2525,2.25419,2.25185,2.25332,557200000.0
2005-10-07 14:15:00,2.25282,2.25335,2.24994,2.2526,577200001.0
2005-10-07 14:30:00,2.2531,2.25754,2.25228,2.25592,580799999.0
2005-10-07 14:45:00,2.25609,2.25776,2.25466,2.25735,548899999.0
2005-10-07 15:00:00,2.25705,2.25739,2.25468,2.25527,583800001.0
2005-10-07 15:15:00,2.25579,2.25688,2.25405,2.25462,544800000.0
2005-10-07 15:30:00,2.25451,2.25586,2.25405,2.25522,546700002.0
2005-10-07 15:45:00,2.255,2.25568,2.25329,2.25391,547200001.0
2005-10-07 16:00:00,2.25417,2.25421,2.25075,2.25214,593599999.0
2005-10-07 16:15:00,2.25226,2.25258,2.25017,2.25212,597100000.0
2005-10-07 16:30:00,2.25242,2.2532,2.25138,2.25206,482200000.0
2005-10-07 16:45:00,2.25208,2.25299,2.25169,2.25193,624000002.0
2005-10-07 17:00:00,2.25162,2.25218,2.2503,2.25071,590099999.0
2005-10-07 17:15:00,2.25059,2.25184,2.24974,2.25143,557700000.0
2005-10-07 17:30:00,2.25147,2.25248,2.25072,2.25233,568999999.0
2005-10-07 17:45:00,2.25215,2.25324,2.25075,2.25108,483800000.0
2005-10-07 18:00:00,2.25111,2.25334,2.24976,2.25198,4330299999.0
2005-10-07 18:15:00,2.25212,2.25381,2.25156,2.25327,4193599998.0
2005-10-07 18:30:00,2.25325,2.25446,2.25206,2.25358,2488099998.0
2005-10-07 18:45:00,2.25323,2.25339,2.25146,2.25272,1713200001.0
2005-10-07 19:00:00,2.25247,2.25268,2.25117,2.25173,1649000001.0
2005-10-07 19:15:00,2.25197,2.25261,2.24985,2.2522,1577599999.0
2005-10-07 19:30:00,2.25219,2.25268,2.25064,2.25188,1281600000.0
2005-10-07 19:45:00,2.25202,2.25285,2.25118,2.25257,1120299999.0
2005-10-07 20:00:00,2.25231,2.25284,2.25077,2.2511,974200001.0
2005-10-07 20:15:00,2.25133,2.25206,2.25045,2.25099,2046800001.0
2005-10-07 20:30:00,2.2513,2.25253,2.25032,2.25172,2072400000.0
2005-10-07 20:45:00,2.25181,2.25254,2.25067,2.25127,2176100001.0
2005-10-07 21:00:00,2.25114,2.2521,2.25029,2.25167,1518300000.0
2005-10-07 21:15:00,2.25144,2.25187,2.25022,2.25069,1751399999.0
2005-10-07 21:30:00,2.25061,2.25107,2.2495,2.24987,1139399998.0
2005-10-07 21:45:00,2.24993,2.25087,2.24913,2.2493,1052700000.0
2005-10-07 22:00:00,2.24942,2.25077,2.24942,2.25077,851699999.0
2005-10-07 22:15:00,2.25062,2.25165,2.24977,2.25005,1002100001.0
2005-10-07 22:30:00,2.24992,2.2504,2.24879,2.24916,790399999.0
2005-10-07 22:45:00,2.24917,2.25087,2.24827,2.24978,812100000.0
2005-10-09 23:00:00,2.25117,2.25213,2.25038,2.25115,726400000.0
2005-10-09 23:15:00,2.25139,2.25236,2.25115,2.2522,841200000.0
2005-10-09 23:30:00,2.25237,2.25242,2.2513,2.25155,818599999.0
2005-10-09 23:45:00,2.25164,2.25236,2.25073,2.25111,843700001.0
2005-10-10 00:00:00,2.25123,2.25187,2.25066,2.25118,788800001.0
2005-10-10 00:15:00,2.25091,2.25186,2.25068,2.25131,814900000.0
2005-10-10 00:30:00,2.25109,2.25194,2.25087,2.25109,901100000.0
2005-10-10 00:45:00,2.25111,2.25186,2.24842,2.25008,757500001.0
2005-10-10 01:00:00,2.25018,2.2505,2.24872,2.24974,866000001.0
2005-10-10 01:15:00,2.2501,2.25018,2.24538,2.24731,739300000.0
2005-10-10 01:30:00,2.24772,2.24775,2.24552,2.24634,894600000.0
2005-10-10 01:45:00,2.24633,2.24904,2.24605,2.24873,848700001.0
2005-10-10 02:00:00,2.24872,2.24875,2.24714,2.2482,582800000.0
2005-10-10 02:15:00,2.24857,2.24961,2.24733,2.24898,553000001.0
2005-10-10 02:30:00,2.2489,2.24981,2.24834,2.24961,481400000.0
2005-10-10 02:45:00,2.24928,2.25007,2.24857,2.24955,550199999.0
2005-10-10 03:00:00,2.24923,2.25064,2.24867,2.25064,498100000.0
2005-10-10 03:15:00,2.24978,2.25078,2.24942,2.2497,575100000.0
2005-10-10 03:30:00,2.25014,2.25064,2.24961,2.25047,655000000.0
2005-10-10 03:45:00,2.25032,2.25119,2.24999,2.25075,504099998.0
2005-10-10 04:00:00,2.2509,2.25131,2.24974,2.25107,582800000.0
2005-10-10 04:15:00,2.25078,2.25143,2.24966,2.25034,579199998.0
2005-10-10 04:30:00,2.2505,2.2514,2.24927,2.25014,574600000.0
2005-10-10 04:45:00,2.24977,2.25011,2.24873,2.24966,566600000.0
2005-10-10 05:00:00,2.24965,2.25018,2.24883,2.24993,543400000.0
2005-10-10 05:15:00,2.24959,2.25098,2.24959,2.24966,543000000.0
2005-10-10 05:30:00,2.25038,2.25091,2.24944,2.25001,574800000.0
2005-10-10 05:45:00,2.24963,2.25092,2.24898,2.24968,534700000.0
2005-10-10 06:00:00,2.24979,2.25043,2.2489,2.25013,454200000.0
2005-10-10 06:15:00,2.24972,2.25067,2.24949,2.24952,556000001.0
2005-10-10 06:30:00,2.24938,2.25089,2.24878,2.25042,612100000.0
2005-10-10 06:45:00,2.25067,2.25088,2.24935,2.24982,568900001.0
2005-10-10 07:00:00,2.25014,2.25072,2.24951,2.25034,564499998.0
2005-10-10 07:15:00,2.25082,2.25159,2.24964,2.25093,559800000.0
2005-10-10 07:30:00,2.25077,2.2513,2.24997,2.25097,486700000.0
2005-10-10 07:45:00,2.25065,2.25126,2.24948,2.24997,547200001.0
2005-10-10 08:00:00,2.24982,2.25135,2.24898,2.25017,527500001.0
2005-10-10 08:15:00,2.25013,2.25193,2.24883,2.25193,486400000.0
2005-10-10 08:30:00,2.25201,2.2523,2.25046,2.25133,612500000.0
2005-10-10 08:45:00,2.25122,2.25137,2.24885,2.25,660900002.0
2005-10-10 09:00:00,2.24972,2.25035,2.24823,2.24885,584000001.0
2005-10-10 09:15:00,2.2487,2.24916,2.24783,2.24826,499400001.0
2005-10-10 09:30:00,2.24798,2.2493,2.24724,2.24912,606599999.0
2005-10-10 09:45:00,2.24887,2.24917,2.24693,2.24833,527000002.0
2005-10-10 10:00:00,2.24872,2.24927,2.24712,2.24761,572800001.0
2005-10-10 10:15:00,2.24794,2.2485,2.24652,2.24702,523500000.0
2005-10-10 10:30:00,2.24648,2.24892,2.24642,2.24818,571500000.0
2005-10-10 10:45:00,2.24843,2.24924,2.24704,2.24905,582000000.0
2005-10-10 11:00:00,2.24924,2.24978,2.24562,2.24578,637200000.0
2005-10-10 11:15:00,2.24569,2.24691,2.24536,2.24635,642200000.0
2005-10-10 11:30:00,2.24642,2.24684,2.24544,2.24665,505500000.0
2005-10-10 11:45:00,2.24617,2.24703,2.2448,2.24577,505999999.0
2005-10-10 12:00:00,2.24587,2.24603,2.24425,2.24603,564500000.0
2005-10-10 12:15:00,2.2454,2.24644,2.24489,2.24638,593200000.0
2005-10-10 12:30:00,2.24652,2.24816,2.24574,2.24791,570300000.0
2005-10-10 12:45:00,2.24763,2.2489,2.24672,2.2489,600500000.0
2005-10-10 13:00:00,2.24861,2.24904,2.24744,2.24827,530800000.0
2005-10-10 13:15:00,2.2481,2.24909,2.24764,2.24822,535100001.0
2005-10-10 13:30:00,2.24836,2.24984,2.24783,2.24959,577800000.0
2005-10-10 13:45:00,2.24948,2.2514,2.24913,2.25079,558800001.0
2005-10-10 14:00:00,2.25108,2.25186,2.24976,2.25156,562100001.0
2005-10-10 14:15:00,2.2512,2.25172,2.24996,2.25131,514800000.0
2005-10-10 14:30:00,2.25106,2.25258,2.25059,2.25179,591500000.0
2005-10-10 14:45:00,2.25157,2.25298,2.25119,2.25251,582900000.0
2005-10-10 15:00:00,2.25213,2.25315,2.2518,2.25315,592100000.0
2005-10-10 15:15:00,2.25328,2.2538,2.25164,2.25229,532000000.0
2005-10-10 15:30:00,2.25202,2.25363,2.25166,2.25329,480399999.0
2005-10-10 15:45:00,2.25302,2.25352,2.25219,2.25286,586100000.0
2005-10-10 16:00:00,2.25287,2.25397,2.25236,2.25307,569999999.0
2005-10-10 16:15:00,2.25282,2.25425,2.2525,2.25311,555100000.0
2005-10-10 16:30:00,2.25305,2.25433,2.25239,2.25412,576799998.0
2005-10-10 16:45:00,2.25417,2.25453,2.25312,2.25391,621999999.0
2005-10-10 17:00:00,2.25368,2.25427,2.25272,2.25415,521100000.0
2005-10-10 17:15:00,2.25391,2.2543,2.25275,2.25315,536500000.0
2005-10-10 17:30:00,2.25352,2.25383,2.2522,2.25304,574199999.0
2005-10-10 17:45:00,2.25324,2.25385,2.25219,2.25251,610599999.0
2005-10-10 18:00:00,2.25305,2.25355,2.2521,2.25256,4347500001.0
2005-10-10 18:15:00,2.25281,2.25372,2.25177,2.25312,3961200002.0
2005-10-10 18:30:00,2.25317,2.25346,2.25185,2.2526,2616200000.0
2005-10-10 18:45:00,2.25258,2.25323,2.25171,2.2525,1687899999.0
2005-10-10 19:00:00,2.25234,2.25347,2.25171,2.25277,1629300000.0
2005-10-10 19:15:00,2.25277,2.25347,2.25172,2.25192,1450000000.0
2005-10-10 19:30:00,2.25182,2.25293,2.25158,2.2523,1335700001.0
2005-10-10 19:45:00,2.25243,2.25347,2.25191,2.25308,1155200001.0
2005-10-10 20:00:00,2.25311,2.25354,2.25191,2.25235,1032600000.0
2005-10-10 20:15:00,2.25302,2.25307,2.25183,2.25257,2211499998.0
2005-10-10 20:30:00,2.25252,2.25283,2.25053,2.25097,2294999999.0
2005-10-10 20:45:00,2.25097,2.25235,2.25062,2.25234,2302900000.0
2005-10-10 21:00:00,2.25207,2.25292,2.25062,2.25131,1513699999.0
2005-10-10 21:15:00,2.25124,2.2534,2.25102,2.25233,1760600000.0
2005-10-10 21:30:00,2.25274,2.25452,2.25157,2.2524,1024500000.0
2005-10-10 21:45:00,2.25224,2.25306,2.25072,2.25255,1083399999.0
2005-10-10 22:00:00,2.25296,2.25342,2.25201,2.25308,715800000.0
2005-10-10 22:15:00,2.25298,2.2538,2.25259,2.25313,1005300001.0
2005-10-10 22:30:00,2.25315,2.25374,2.25233,2.25251,853700000.0
2005-10-10 22:45:00,2.25312,2.2535,2.25228,2.25341,714300001.0
2005-10-10 23:00:00,2.25273,2.25366,2.25174,2.25179,593599999.0
2005-10-10 23:15:00,2.25207,2.25256,2.25045,2.25193,615800000.0
2005-10-10 23:30:00,2.25184,2.2521,2.25068,2.25127,552200000.0
2005-10-10 23:45:00,2.25148,2.25255,2.25072,2.25208,535700001.0
2005-10-11 00:00:00,2.25223,2.25292,2.25183,2.25215,491000000.0
2005-10-11 00:15:00,2.25212,2.25338,2.25192,2.25247,623500001.0
2005-10-11 00:30:00,2.25314,2.25342,2.25151,2.25327,516900000.0
2005-10-11 00:45:00,2.25312,2.25388,2.25224,2.25384,561600003.0
2005-10-11 01:00:00,2.254,2.254,2.25237,2.25237,514500000.0
2005-10-11 01:15:00,2.25278,2.25317,2.25195,2.25271,618500000.0
2005-10-11 01:30:00,2.25308,2.25382,2.25201,2.25311,550999999.0
2005-10-11 01:45:00,2.25283,2.25418,2.25259,2.25353,461799999.0
2005-10-11 02:00:00,2.25349,2.25469,2.25283,2.25338,576799999.0
2005-10-11 02:15:00,2.25365,2.25404,2.25211,2.25211,633300000.0
2005-10-11 02:30:00,2.25245,2.25351,2.25189,2.25351,551299999.0
2005-10-11 02:45:00,2.25322,2.2551,2.25223,2.25371,522600000.0
2005-10-11 03:00:00,2.25352,2.25398,2.25246,2.25359,501500000.0
2005-10-11 03:15:00,2.25305,2.25385,2.25258,2.25367,471700001.0
2005-10-11 03:30:00,2.25369,2.25398,2.25232,2.2531,635499998.0
2005-10-11 03:45:00,2.25324,2.25357,2.25243,2.25319,573400000.0
2005-10-11 04:00:00,2.25263,2.25354,2.25233,2.25309,555100001.0
2005-10-11 04:15:00,2.25211,2.25384,2.25211,2.25314,687699999.0
2005-10-11 04:30:00,2.25351,2.25359,2.25206,2.25287,591700001.0
2005-10-11 04:45:00,2.25307,2.25327,2.25194,2.25245,551200001.0
2005-10-11 05:00:00,2.25253,2.25305,2.25151,2.25265,616700002.0
2005-10-11 05:15:00,2.25265,2.25309,2.25172,2.2527,585600000.0
2005-10-11 05:30:00,2.25288,2.25336,2.25196,2.25311,495800000.0
2005-10-11 05:45:00,2.25319,2.25352,2.2521,2.25274,588700000.0
2005-10-11 06:00:00,2.25303,2.25353,2.25221,2.25254,568400000.0
2005-10-11 06:15:00,2.25286,2.25328,2.25208,2.25272,583500001.0
2005-10-11 06:30:00,2.25301,2.2533,2.25202,2.25217,544600000.0
2005-10-11 06:45:00,2.2522,2.25301,2.25157,2.25196,562400000.0
2005-10-11 07:00:00,2.25223,2.25303,2.25115,2.25243,573000000.0
2005-10-11 07:15:00,2.25225,2.25313,2.25137,2.25243,604800000.0
2005-10-11 07:30:00,2.25181,2.253,2.25159,2.25283,539100000.0
2005-10-11 07:45:00,2.25273,2.25302,2.25058,2.2506,529200001.0
2005-10-11 08:00:00,2.25041,2.25111,2.24937,2.24965,546800001.0
2005-10-11 08:15:00,2.25033,2.25321,2.24939,2.25319,584800001.0
2005-10-11 08:30:00,2.25334,2.25419,2.25245,2.25303,589800000.0
2005-10-11 08:45:00,2.25293,2.25328,2.25146,2.25215,592300001.0
2005-10-11 09:00:00,2.25183,2.25237,2.24897,2.24957,556600001.0
2005-10-11 09:15:00,2.24957,2.25034,2.24889,2.24955,595999998.0
2005-10-11 09:30:00,2.2496,2.25038,2.24897,2.25014,622500000.0
2005-10-11 09:45:00,2.25014,2.25084,2.24959,2.25048,522900000.0
2005-10-11 10:00:00,2.25015,2.25129,2.24993,2.25098,509600000.0
2005-10-11 10:15:00,2.25147,2.25156,2.25026,2.2507,557100000.0
2005-10-11 10:30:00,2.2505,2.25112,2.24895,2.25078,641900000.0
2005-10-11 10:45:00,2.25087,2.2538,2.2504,2.25273,536000000.0
2005-10-11 11:00:00,2.25239,2.25284,2.25101,2.25205,574000001.0
2005-10-11 11:15:00,2.25222,2.25388,2.25127,2.25344,650699998.0
2005-10-11 11:30:00,2.25357,2.25637,2.25273,2.25581,623799998.0
2005-10-11 11:45:00,2.25615,2.25682,2.25517,2.2564,570399998.0
2005-10-11 12:00:00,2.25634,2.25694,2.25435,2.2549,565100001.0
2005-10-11 12:15:00,2.2547,2.25543,2.2541,2.25489,565399999.0
2005-10-11 12:30:00,2.25452,2.25627,2.25395,2.2561,587000000.0
2005-10-11 12:45:00,2.25556,2.25665,2.25466,2.25628,638000001.0
2005-10-11 13:00:00,2.2559,2.25613,2.25349,2.2545,560900000.0
2005-10-11 13:15:00,2.25415,2.25453,2.25322,2.25408,595900001.0
2005-10-11 13:30:00,2.2537,2.25487,2.25334,2.25394,588000000.0
2005-10-11 13:45:00,2.25382,2.25417,2.25205,2.25283,597200000.0
2005-10-11 14:00:00,2.25317,2.25327,2.25202,2.25271,604200001.0
2005-10-11 14:15:00,2.25253,2.25417,2.25176,2.25243,541999999.0
2005-10-11 14:30:00,2.2524,2.25301,2.25138,2.25203,614100000.0
2005-10-11 14:45:00,2.25212,2.25334,2.25107,2.25321,549399999.0
2005-10-11 15:00:00,2.25273,2.25332,2.25136,2.25169,507999999.0
2005-10-11 15:15:00,2.25204,2.2535,2.25085,2.25328,482200000.0
2005-10-11 15:30:00,2.2529,2.25345,2.25073,2.25156,587200001.0
2005-10-11 15:45:00,2.25122,2.25183,2.25059,2.25178,616599999.0
2005-10-11 16:00:00,2.25189,2.25395,2.2516,2.25366,607800000.0
2005-10-11 16:15:00,2.25369,2.25432,2.25302,2.25371,440700000.0
2005-10-11 16:30:00,2.25361,2.25429,2.25244,2.2535,540100000.0
2005-10-11 16:45:00,2.2537,2.25402,2.25266,2.25302,579100000.0
2005-10-11 17:00:00,2.25303,2.25419,2.25201,2.25217,624899999.0
2005-10-11 17:15:00,2.25219,2.25281,2.25154,2.25251,611500000.0
2005-10-11 17:30:00,2.25221,2.25281,2.25146,2.25198,576499999.0
2005-10-11 17:45:00,2.25215,2.25277,2.25145,2.252,552300000.0
2005-10-11 18:00:00,2.25175,2.25353,2.25156,2.25272,4386600001.0
2005-10-11 18:15:00,2.25243,2.25377,2.25165,2.25294,4026199995.0
2005-10-11 18:30:00,2.25308,2.25444,2.25248,2.25381,2577800002.0
2005-10-11 18:45:00,2.25402,2.25404,2.25233,2.25307,1667900000.0
2005-10-11 19:00:00,2.25299,2.25368,2.25145,2.25195,1696900001.0
2005-10-11 19:15:00,2.25195,2.25264,2.25092,2.25211,1605899997.0
2005-10-11 19:30:00,2.25184,2.25277,2.25063,2.25269,1379999996.0
2005-10-11 19:45:00,2.25245,2.25288,2.25129,2.25213,1088900000.0
2005-10-11 20:00:00,2.25195,2.25305,2.25137,2.25212,1076499998.0
2005-10-11 20:15:00,2.25196,2.25307,2.25159,2.25235,1993399998.0
2005-10-11 20:30:00,2.25195,2.25315,2.25078,2.25271,2323000003.0
2005-10-11 20:45:00,2.25273,2.25339,2.25137,2.25215,2348000000.0
2005-10-11 21:00:00,2.25193,2.25259,2.25104,2.25193,1611500000.0
2005-10-11 21:15:00,2.25125,2.25214,2.25022,2.25123,1693799998.0
2005-10-11 21:30:00,2.25119,2.25195,2.25048,2.25104,1086500000.0
2005-10-11 21:45:00,2.25096,2.25231,2.25072,2.25173,1074500000.0
2005-10-11 22:00:00,2.25151,2.25241,2.2505,2.2516,836100000.0
2005-10-11 22:15:00,2.2512,2.2516,2.25031,2.25147,1047200000.0
2005-10-11 22:30:00,2.25114,2.25202,2.2505,2.25121,765100000.0
2005-10-11 22:45:00,2.25129,2.25237,2.25105,2.25186,745700001.0
2005-10-11 23:00:00,2.25172,2.25217,2.25097,2.25184,524900000.0
2005-10-11 23:15:00,2.25132,2.25208,2.2508,2.25155,550600001.0
2005-10-11 23:30:00,2.25125,2.25183,2.25052,2.25106,539200000.0
2005-10-11 23:45:00,2.25082,2.25202,2.25013,2.2515,521700000.0
2005-10-12 00:00:00,2.25176,2.25251,2.25061,2.25176,496000000.0
2005-10-12 00:15:00,2.25165,2.25244,2.25119,2.252,550099999.0
2005-10-12 00:30:00,2.25212,2.25265,2.25138,2.25153,609700000.0
2005-10-12 00:45:00,2.25208,2.25232,2.25091,2.25165,514100000.0
2005-10-12 01:00:00,2.25168,2.25218,2.25043,2.2509,538200000.0
2005-10-12 01:15:00,2.2513,2.25171,2.25008,2.25127,572400000.0
2005-10-12 01:30:00,2.2509,2.2535,2.25032,2.25179,551500001.0
2005-10-12 01:45:00,2.25188,2.25263,2.25141,2.25204,589100000.0
2005-10-12 02:00:00,2.2521,2.25276,2.25142,2.25257,719499997.0
2005-10-12 02:15:00,2.25251,2.25289,2.25164,2.25229,605500000.0
2005-10-12 02:30:00,2.25243,2.25295,2.2516,2.25256,525600001.0
2005-10-12 02:45:00,2.25287,2.25368,2.25162,2.25309,544100000.0
2005-10-12 03:00:00,2.25258,2.25339,2.25215,2.25313,527700000.0
2005-10-12 03:15:00,2.25261,2.25401,2.25227,2.2535,483700000.0
2005-10-12 03:30:00,2.25349,2.25467,2.2528,2.254,586400000.0
2005-10-12 03:45:00,2.25417,2.25473,2.25322,2.25413,487400000.0
2005-10-12 04:00:00,2.25429,2.25447,2.25277,2.25352,569900000.0
2005-10-12 04:15:00,2.25326,2.25389,2.2528,2.25365,599900000.0
2005-10-12 04:30:00,2.25382,2.25407,2.25292,2.25346,567900000.0
2005-10-12 04:45:00,2.2536,2.25422,2.25286,2.25351,533200001.0
2005-10-12 05:00:00,2.25328,2.2539,2.25287,2.25376,579900000.0
2005-10-12 05:15:00,2.25378,2.25437,2.25315,2.25374,612400000.0
2005-10-12 05:30:00,2.25366,2.25476,2.25328,2.2543,553999999.0
2005-10-12 05:45:00,2.25439,2.25518,2.25359,2.25441,579199998.0
2005-10-12 06:00:00,2.25467,2.2554,2.25323,2.25323,590300000.0
2005-10-12 06:15:00,2.25324,2.25489,2.25324,2.25411,518500000.0
2005-10-12 06:30:00,2.25381,2.25503,2.25358,2.25473,543300002.0
2005-10-12 06:45:00,2.25393,2.25491,2.25349,2.25405,567400000.0
2005-10-12 07:00:00,2.25413,2.25459,2.25328,2.25347,575599999.0
2005-10-12 07:15:00,2.25368,2.25448,2.25317,2.25377,590700001.0
2005-10-12 07:30:00,2.25354,2.25403,2.25259,2.25356,537200000.0
2005-10-12 07:45:00,2.25348,2.2536,2.25141,2.25213,612499999.0
2005-10-12 08:00:00,2.25233,2.25263,2.25107,2.25198,594100000.0
2005-10-12 08:15:00,2.25202,2.25377,2.25127,2.25308,593399999.0
2005-10-12 08:30:00,2.25295,2.25412,2.25243,2.25297,597600000.0
2005-10-12 08:45:00,2.25268,2.25307,2.25096,2.25174,517000000.0
2005-10-12 09:00:00,2.25145,2.25307,2.25133,2.25243,581700000.0
2005-10-12 09:15:00,2.25227,2.253,2.2515,2.25249,611499998.0
2005-10-12 09:30:00,2.25216,2.25431,2.25193,2.25274,545900000.0
2005-10-12 09:45:00,2.25288,2.25363,2.25141,2.25205,561899999.0
2005-10-12 10:00:00,2.25198,2.25383,2.25078,2.25261,631199998.0
2005-10-12 10:15:00,2.25268,2.25336,2.25164,2.25285,526500000.0
2005-10-12 10:30:00,2.25237,2.25462,2.25138,2.25312,615700000.0
2005-10-12 10:45:00,2.25324,2.2536,2.25199,2.25286,529900001.0
2005-10-12 11:00:00,2.25298,2.25429,2.25149,2.25328,515900001.0
2005-10-12 11:15:00,2.25341,2.25498,2.25195,2.25432,561199999.0
2005-10-12 11:30:00,2.25444,2.25505,2.2527,2.25329,529300000.0
2005-10-12 11:45:00,2.2532,2.25357,2.25081,2.25273,622200000.0
2005-10-12 12:00:00,2.2524,2.2533,2.25108,2.25225,571300000.0
2005-10-12 12:15:00,2.25253,2.2532,2.25178,2.25258,597999999.0
2005-10-12 12:30:00,2.2527,2.25393,2.25155,2.25382,578200000.0
2005-10-12 12:45:00,2.25335,2.25424,2.25293,2.25344,573500000.0
2005-10-12 13:00:00,2.25343,2.25497,2.253,2.25423,572500001.0
2005-10-12 13:15:00,2.25455,2.25516,2.25237,2.25444,536900001.0
2005-10-12 13:30:00,2.25451,2.25482,2.25291,2.25406,538900000.0
2005-10-12 13:45:00,2.25434,2.25481,2.25311,2.25378,648200000.0
2005-10-12 14:00:00,2.25364,2.25434,2.25276,2.25385,555200000.0
2005-10-12 14:15:00,2.25387,2.25496,2.25107,2.2545,523299999.0
2005-10-12 14:30:00,2.25468,2.25662,2.2541,2.25601,583300000.0
2005-10-12 14:45:00,2.25622,2.25627,2.2538,2.25461,651899999.0
2005-10-12 15:00:00,2.25475,2.25535,2.25388,2.25445,548700001.0
2005-10-12 15:15:00,2.25422,2.25422,2.25237,2.25324,578000000.0
2005-10-12 15:30:00,2.25313,2.25389,2.2522,2.25244,587800001.0
2005-10-12 15:45:00,2.25225,2.25357,2.25177,2.25331,576200001.0
2005-10-12 16:00:00,2.25365,2.25546,2.25299,2.25492,583400001.0
2005-10-12 16:15:00,2.25527,2.2556,2.25426,2.25516,556800001.0
2005-10-12 16:30:00,2.25502,2.25527,2.25347,2.25425,523000000.0
2005-10-12 16:45:00,2.25397,2.25434,2.25211,2.25281,636600000.0
2005-10-12 17:00:00,2.25272,2.25353,2.25217,2.25326,611900000.0
2005-10-12 17:15:00,2.25333,2.25464,2.25261,2.25403,541200000.0
2005-10-12 17:30:00,2.25409,2.255,2.25362,2.25429,592100000.0
2005-10-12 17:45:00,2.25368,2.25424,2.25188,2.25242,525900000.0
2005-10-12 18:00:00,2.2526,2.25326,2.25133,2.25211,4276400001.0
2005-10-12 18:15:00,2.25241,2.2533,2.25123,2.25295,4171100000.0
2005-10-12 18:30:00,2.25239,2.25359,2.2517,2.25305,2434199997.0
2005-10-12 18:45:00,2.25304,2.25376,2.25199,2.2528,1525400000.0
2005-10-12 19:00:00,2.25308,2.25336,2.2517,2.25304,1712600001.0
2005-10-12 19:15:00,2.25309,2.25359,2.25219,2.25303,1688499995.0
2005-10-12 19:30:00,2.25301,2.25473,2.25217,2.25407,1446199999.0
2005-10-12 19:45:00,2.25394,2.25426,2.25116,2.25175,1264400001.0
2005-10-12 20:00:00,2.25174,2.25303,2.25091,2.25247,1101000000.0
2005-10-12 20:15:00,2.25256,2.25279,2.25077,2.25213,1989700001.0
2005-10-12 20:30:00,2.25243,2.25301,2.25158,2.25215,2281300000.0
2005-10-12 20:45:00,2.25216,2.2532,2.25167,2.25275,2425900001.0
2005-10-12 21:00:00,2.25262,2.25289,2.25104,2.25268,1614499998.0
2005-10-12 21:15:00,2.25257,2.25374,2.25194,2.25362,1806700000.0
2005-10-12 21:30:00,2.25369,2.2538,2.25229,2.25294,1043100000.0
2005-10-12 21:45:00,2.2533,2.25403,2.2525,2.25303,1087799999.0
2005-10-12 22:00:00,2.25338,2.25386,2.2525,2.25298,740700001.0
2005-10-12 22:15:00,2.25297,2.25466,2.25247,2.25392,1029299999.0
2005-10-12 22:30:00,2.25416,2.25473,2.25352,2.25459,920399999.0
2005-10-12 22:45:00,2.25451,2.255,2.25381,2.25398,823700001.0
2005-10-12 23:00:00,2.25418,2.25486,2.25367,2.25393,534900001.0
2005-10-12 23:15:00,2.2541,2.25495,2.2537,2.25382,588199999.0
2005-10-12 23:30:00,2.25453,2.25496,2.25363,2.25488,629200001.0
2005-10-12 23:45:00,2.25496,2.25596,2.25441,2.25579,579199999.0
2005-10-13 00:00:00,2.25597,2.25623,2.25475,2.25513,552700001.0
2005-10-13 00:15:00,2.25516,2.25605,2.25461,2.25488,561000000.0
2005-10-13 00:30:00,2.25529,2.25556,2.25403,2.25491,545000000.0
2005-10-13 00:45:00,2.25514,2.25544,2.25384,2.25442,577100001.0
2005-10-13 01:00:00,2.2547,2.2555,2.25395,2.2545,584500000.0
2005-10-13 01:15:00,2.25499,2.25551,2.25439,2.25494,527300000.0
2005-10-13 01:30:00,2.25543,2.25632,2.25486,2.25529,542500000.0
2005-10-13 01:45:00,2.25502,2.25612,2.25465,2.2558,549400000.0
2005-10-13 02:00:00,2.25612,2.25632,2.25436,2.25491,531600000.0
2005-10-13 02:15:00,2.25476,2.25556,2.25383,2.25383,555799999.0
2005-10-13 02:30:00,2.2547,2.25524,2.25141,2.25297,538999999.0
2005-10-13 02:45:00,2.25295,2.25322,2.25148,2.25234,498199999.0
2005-10-13 03:00:00,2.25206,2.25564,2.25184,2.25449,641600000.0
2005-10-13 03:15:00,2.25493,2.25656,2.25458,2.25553,604600000.0
2005-10-13 03:30:00,2.25604,2.25637,2.25348,2.25488,620099999.0
2005-10-13 03:45:00,2.25492,2.25542,2.25382,2.25449,548000000.0
2005-10-13 04:00:00,2.25461,2.2552,2.25349,2.25406,550999999.0
2005-10-13 04:15:00,2.25368,2.2543,2.25308,2.25328,569100001.0
2005-10-13 04:30:00,2.2536,2.25419,2.25262,2.25298,590900000.0
2005-10-13 04:45:00,2.25285,2.25448,2.25222,2.25386,539900000.0
2005-10-13 05:00:00,2.2533,2.25396,2.25186,2.25229,609999999.0
2005-10-13 05:15:00,2.25235,2.25393,2.25146,2.25372,506900001.0
2005-10-13 05:30:00,2.25354,2.25485,2.25311,2.25452,578600000.0
2005-10-13 05:45:00,2.25474,2.25503,2.25396,2.25474,611600000.0
2005-10-13 06:00:00,2.25487,2.2553,2.25391,2.2544,557200000.0
2005-10-13 06:15:00,2.25415,2.25497,2.25335,2.25437,555900000.0
2005-10-13 06:30:00,2.25445,2.25535,2.25391,2.25399,556900000.0
2005-10-13 06:45:00,2.2545,2.25535,2.2539,2.25403,583100000.0
2005-10-13 07:00:00,2.25465,2.25549,2.25396,2.25483,646800001.0
2005-10-13 07:15:00,2.2551,2.25558,2.25366,2.25366,632200000.0
2005-10-13 07:30:00,2.25433,2.25459,2.25274,2.25438,534699999.0
2005-10-13 07:45:00,2.25443,2.25461,2.253,2.25363,540500000.0
2005-10-13 08:00:00,2.25383,2.25466,2.25296,2.25392,524700000.0
2005-10-13 08:15:00,2.25424,2.25457,2.25293,2.25322,652599998.0
2005-10-13 08:30:00,2.25372,2.25402,2.25252,2.25372,561900000.0
2005-10-13 08:45:00,2.25333,2.25376,2.25214,2.25364,512700000.0
2005-10-13 09:00:00,2.25356,2.25395,2.25194,2.25275,547300001.0
2005-10-13 09:15:00,2.25228,2.25469,2.25228,2.25469,587199999.0
2005-10-13 09:30:00,2.25461,2.2549,2.2531,2.25355,728100000.0
2005-10-13 09:45:00,2.25345,2.2562,2.25286,2.25567,604800000.0
2005-10-13 10:00:00,2.25584,2.25883,2.25532,2.2587,597800000.0
2005-10-13 10:15:00,2.2585,2.26331,2.25823,2.26331,564500000.0
2005-10-13 10:30:00,2.26312,2.2646,2.26257,2.26349,605000001.0
2005-10-13 10:45:00,2.26332,2.26449,2.26283,2.26382,592400000.0
2005-10-13 11:00:00,2.26405,2.26559,2.26298,2.26352,642500000.0
2005-10-13 11:15:00,2.26328,2.26479,2.26328,2.26379,612000000.0
2005-10-13 11:30:00,2.26427,2.26448,2.26308,2.26362,580400000.0
2005-10-13 11:45:00,2.26407,2.26523,2.26288,2.2647,529999999.0
2005-10-13 12:00:00,2.2646,2.266,2.26405,2.26425,573699999.0
2005-10-13 12:15:00,2.26433,2.26489,2.26333,2.26341,611499999.0
2005-10-13 12:30:00,2.2636,2.265,2.26333,2.26383,586200000.0
2005-10-13 12:45:00,2.26355,2.26499,2.26279,2.26362,615800002.0
2005-10-13 13:00:00,2.26372,2.2648,2.26234,2.26284,594100000.0
2005-10-13 13:15:00,2.26319,2.2638,2.26231,2.26342,551700000.0
2005-10-13 13:30:00,2.26327,2.26469,2.26295,2.26461,594300001.0
2005-10-13 13:45:00,2.26484,2.26727,2.26444,2.26672,629100000.0
2005-10-13 14:00:00,2.26729,2.26742,2.26434,2.26505,511800000.0
2005-10-13 14:15:00,2.26463,2.26602,2.26347,2.2636,572399999.0
2005-10-13 14:30:00,2.26435,2.26558,2.26351,2.26558,611199999.0
2005-10-13 14:45:00,2.26558,2.2693,2.26537,2.2693,585200000.0
2005-10-13 15:00:00,2.26938,2.26979,2.26745,2.26834,583600000.0
2005-10-13 15:15:00,2.26858,2.27006,2.2669,2.27006,519300000.0
2005-10-13 15:30:00,2.26992,2.27149,2.26878,2.27105,542599999.0
2005-10-13 15:45:00,2.27113,2.27143,2.26983,2.27095,539500001.0
2005-10-13 16:00:00,2.27119,2.27212,2.26987,2.27193,622600000.0
2005-10-13 16:15:00,2.27201,2.27316,2.27154,2.27263,554399999.0
2005-10-13 16:30:00,2.27282,2.27306,2.27079,2.27112,547800001.0
2005-10-13 16:45:00,2.27065,2.2712,2.2695,2.27103,591100000.0
2005-10-13 17:00:00,2.27107,2.27171,2.26938,2.27008,552500000.0
2005-10-13 17:15:00,2.26948,2.27084,2.26886,2.27035,588200000.0
2005-10-13 17:30:00,2.27047,2.27127,2.26964,2.27031,485100000.0
2005-10-13 17:45:00,2.27071,2.27123,2.26877,2.26969,563700000.0
2005-10-13 18:00:00,2.26995,2.27016,2.2686,2.26959,4361399996.0
2005-10-13 18:15:00,2.26981,2.2705,2.26749,2.26822,3972100003.0
2005-10-13 18:30:00,2.26812,2.26894,2.26525,2.26688,2541000001.0
2005-10-13 18:45:00,2.26735,2.2681,2.26563,2.26597,1651200000.0
2005-10-13 19:00:00,2.26626,2.26743,2.2652,2.26725,1587500001.0
2005-10-13 19:15:00,2.26707,2.26792,2.26573,2.26725,1463899998.0
2005-10-13 19:30:00,2.26752,2.26842,2.26585,2.26673,1337100000.0
2005-10-13 19:45:00,2.26655,2.26758,2.26433,2.265,1072200000.0
2005-10-13 20:00:00,2.26502,2.26625,2.26416,2.26462,998200001.0
2005-10-13 20:15:00,2.2646,2.26579,2.26383,2.26505,1935100000.0
2005-10-13 20:30:00,2.26493,2.26537,2.26365,2.26397,2233000001.0
2005-10-13 20:45:00,2.26399,2.26445,2.2616,2.26227,2287300000.0
2005-10-13 21:00:00,2.26236,2.26291,2.26125,2.26224,1532999999.0
2005-10-13 21:15:00,2.262,2.26233,2.26049,2.26129,1731399999.0
2005-10-13 21:30:00,2.26089,2.2613,2.25968,2.26094,1088000001.0
2005-10-13 21:45:00,2.26071,2.26195,2.25962,2.26116,1064000000.0
2005-10-13 22:00:00,2.26126,2.26131,2.25926,2.25974,769300001.0
2005-10-13 22:15:00,2.25965,2.26145,2.25916,2.26087,924900000.0
2005-10-13 22:30:00,2.26087,2.26329,2.26044,2.26328,822700000.0
2005-10-13 22:45:00,2.26322,2.26534,2.26242,2.26402,780100000.0
2005-10-13 23:00:00,2.2641,2.26572,2.26393,2.2649,561100000.0
2005-10-13 23:15:00,2.2643,2.26499,2.26283,2.26394,564800000.0
2005-10-13 23:30:00,2.26353,2.26408,2.26272,2.26334,607399998.0
2005-10-13 23:45:00,2.2635,2.26364,2.26211,2.26318,739899999.0
2005-10-14 00:00:00,2.26263,2.26354,2.26163,2.26233,560500000.0
2005-10-14 00:15:00,2.26206,2.26277,2.26136,2.26175,580000001.0
2005-10-14 00:30:00,2.26182,2.26322,2.26105,2.26291,548700000.0
2005-10-14 00:45:00,2.26283,2.26368,2.26097,2.26292,544900000.0
2005-10-14 01:00:00,2.26294,2.2633,2.26216,2.26253,509200000.0
2005-10-14 01:15:00,2.26251,2.26385,2.26224,2.26245,599800001.0
2005-10-14 01:30:00,2.26284,2.26321,2.26162,2.26235,616099999.0
2005-10-14 01:45:00,2.26272,2.26395,2.26188,2.26356,569799999.0
2005-10-14 02:00:00,2.26377,2.26392,2.26074,2.26115,648000001.0
2005-10-14 02:15:00,2.26138,2.26219,2.26006,2.2615,561000001.0
2005-10-14 02:30:00,2.26133,2.26233,2.26008,2.26099,552699999.0
2005-10-14 02:45:00,2.26127,2.26168,2.2601,2.26151,579200000.0
2005-10-14 03:00:00,2.26122,2.26155,2.25989,2.26124,501200000.0
2005-10-14 03:15:00,2.26148,2.26153,2.25979,2.26074,448200000.0
2005-10-14 03:30:00,2.26064,2.26192,2.25952,2.26168,561500000.0
2005-10-14 03:45:00,2.26147,2.26253,2.26113,2.26192,566799999.0
2005-10-14 04:00:00,2.26197,2.26218,2.2603,2.26174,505400000.0
2005-10-14 04:15:00,2.26164,2.26252,2.26087,2.26169,550400000.0
2005-10-14 04:30:00,2.26162,2.26272,2.26118,2.2624,577100000.0
2005-10-14 04:45:00,2.26195,2.26231,2.26048,2.26082,587599999.0
2005-10-14 05:00:00,2.26075,2.26145,2.25989,2.26096,540200000.0
2005-10-14 05:15:00,2.261,2.26161,2.26013,2.26087,589900000.0
2005-10-14 05:30:00,2.2609,2.26097,2.25976,2.26052,572000002.0
2005-10-14 05:45:00,2.26049,2.26088,2.25942,2.25968,551100000.0
2005-10-14 06:00:00,2.26067,2.26118,2.25975,2.26009,552499999.0
2005-10-14 06:15:00,2.2607,2.26075,2.25929,2.25947,496800000.0
2005-10-14 06:30:00,2.25983,2.26117,2.25897,2.26094,607700000.0
2005-10-14 06:45:00,2.2609,2.26248,2.26003,2.26147,677200001.0
2005-10-14 07:00:00,2.26127,2.26204,2.2604,2.26171,498100000.0
2005-10-14 07:15:00,2.26164,2.26195,2.2604,2.26162,583400001.0
2005-10-14 07:30:00,2.26149,2.26282,2.26112,2.26167,579499999.0
2005-10-14 07:45:00,2.26146,2.26239,2.26077,2.26206,590099999.0
2005-10-14 08:00:00,2.26205,2.26336,2.26151,2.26214,570900000.0
2005-10-14 08:15:00,2.2625,2.26367,2.26167,2.26297,562500000.0
2005-10-14 08:30:00,2.26308,2.26447,2.26248,2.26402,524900000.0
2005-10-14 08:45:00,2.26416,2.26602,2.26368,2.26531,513800000.0
2005-10-14 09:00:00,2.26522,2.26608,2.2642,2.26526,634500000.0
2005-10-14 09:15:00,2.26536,2.26586,2.26303,2.2634,603099998.0
2005-10-14 09:30:00,2.26367,2.26461,2.26293,2.26419,604300001.0
2005-10-14 09:45:00,2.26422,2.26505,2.26318,2.2637,556599999.0
2005-10-14 10:00:00,2.2641,2.26447,2.26185,2.26289,527500000.0
2005-10-14 10:15:00,2.263,2.26397,2.26161,2.26346,615600000.0
2005-10-14 10:30:00,2.26351,2.26409,2.26259,2.26361,567000001.0
2005-10-14 10:45:00,2.2635,2.26405,2.2625,2.26374,580100000.0
2005-10-14 11:00:00,2.26353,2.26483,2.26145,2.26176,580600000.0
2005-10-14 11:15:00,2.26125,2.26164,2.25956,2.25996,580300001.0
2005-10-14 11:30:00,2.26008,2.26146,2.25947,2.25997,542800000.0
2005-10-14 11:45:00,2.26013,2.26113,2.25945,2.26043,525099999.0
2005-10-14 12:00:00,2.26015,2.26085,2.25901,2.25967,520400000.0
2005-10-14 12:15:00,2.25969,2.2609,2.25802,2.2601,562499999.0
2005-10-14 12:30:00,2.26021,2.26071,2.25878,2.25935,636700000.0
2005-10-14 12:45:00,2.25889,2.26264,2.25889,2.26234,577500000.0
2005-10-14 13:00:00,2.26208,2.26263,2.26095,2.2623,565600001.0
2005-10-14 13:15:00,2.26191,2.26296,2.2611,2.26227,524300000.0
2005-10-14 13:30:00,2.26207,2.26298,2.26139,2.26209,591100002.0
2005-10-14 13:45:00,2.26229,2.26267,2.26061,2.26174,629699999.0
2005-10-14 14:00:00,2.26145,2.26303,2.26096,2.2621,578300000.0
2005-10-14 14:15:00,2.26212,2.26328,2.2614,2.26237,647100001.0
2005-10-14 14:30:00,2.26322,2.26457,2.25911,2.26038,546500000.0
2005-10-14 14:45:00,2.26054,2.2658,2.26012,2.26558,565299999.0
2005-10-14 15:00:00,2.26545,2.26625,2.26374,2.2658,562200000.0
2005-10-14 15:15:00,2.26535,2.2674,2.26453,2.26684,601500000.0
2005-10-14 15:30:00,2.26675,2.27019,2.26675,2.26913,621199998.0
2005-10-14 15:45:00,2.26875,2.27083,2.26808,2.26926,589300001.0
2005-10-14 16:00:00,2.26883,2.26962,2.26664,2.26856,588300000.0
2005-10-14 16:15:00,2.26842,2.26979,2.26647,2.26749,508100000.0
2005-10-14 16:30:00,2.26722,2.26833,2.26627,2.2679,558800000.0
2005-10-14 16:45:00,2.26758,2.26942,2.26624,2.26942,593300000.0
2005-10-14 17:00:00,2.26972,2.27002,2.26788,2.26929,585200000.0
2005-10-14 17:15:00,2.26886,2.26992,2.26721,2.26791,515100000.0
2005-10-14 17:30:00,2.2683,2.2704,2.26784,2.26831,609900000.0
2005-10-14 17:45:00,2.2685,2.27114,2.26849,2.26988,589300000.0
2005-10-14 18:00:00,2.26965,2.27037,2.26745,2.26903,4490000001.0
2005-10-14 18:15:00,2.26915,2.2698,2.26633,2.26836,4099000002.0
2005-10-14 18:30:00,2.26833,2.26894,2.26669,2.26832,2572600000.0
2005-10-14 18:45:00,2.26829,2.26932,2.26748,2.2689,1718299997.0
2005-10-14 19:00:00,2.26901,2.27095,2.26786,2.26857,1657800000.0
2005-10-14 19:15:00,2.26867,2.26975,2.26784,2.26869,1455699999.0
2005-10-14 19:30:00,2.2684,2.26867,2.26278,2.26459,1366600000.0
2005-10-14 19:45:00,2.2649,2.26707,2.2639,2.26627,1094100000.0
2005-10-14 20:00:00,2.26642,2.26921,2.26566,2.26911,1005400000.0
2005-10-14 20:15:00,2.26917,2.2696,2.2666,2.2666,2047300000.0
2005-10-14 20:30:00,2.26702,2.26743,2.26602,2.26703,2177400001.0
2005-10-14 20:45:00,2.26653,2.26978,2.26652,2.26973,2440100001.0
2005-10-14 21:00:00,2.2696,2.27052,2.26764,2.26903,1609799997.0
2005-10-14 21:15:00,2.26872,2.27081,2.26815,2.27058,1758400000.0
2005-10-14 21:30:00,2.27029,2.27115,2.26898,2.26927,1111799999.0
2005-10-14 21:45:00,2.26937,2.27124,2.26918,2.27092,1039100001.0
2005-10-14 22:00:00,2.27039,2.27167,2.26976,2.2709,735400001.0
2005-10-14 22:15:00,2.2711,2.27173,2.27017,2.2714,960200000.0
2005-10-14 22:30:00,2.27086,2.27155,2.2697,2.27057,762100000.0
2005-10-14 22:45:00,2.27096,2.27244,2.27021,2.27241,702599999.0
2005-10-16 23:00:00,2.27076,2.27158,2.26927,2.26977,884400000.0
2005-10-16 23:15:00,2.26989,2.27065,2.26835,2.26942,696500001.0
2005-10-16 23:30:00,2.26953,2.27027,2.2686,2.26928,853500001.0
2005-10-16 23:45:00,2.26913,2.27047,2.26876,2.26953,886100001.0
2005-10-17 00:00:00,2.26952,2.27047,2.26823,2.26992,877899999.0
2005-10-17 00:15:00,2.27,2.27049,2.26755,2.26851,1057300002.0
2005-10-17 00:30:00,2.2683,2.26887,2.26665,2.26752,968300001.0
2005-10-17 00:45:00,2.26754,2.26835,2.2664,2.26741,779300000.0
2005-10-17 01:00:00,2.26779,2.26873,2.2668,2.26788,967600000.0
2005-10-17 01:15:00,2.26759,2.26896,2.26692,2.26811,871800000.0
2005-10-17 01:30:00,2.26759,2.26855,2.26694,2.26774,959200000.0
2005-10-17 01:45:00,2.26789,2.26812,2.26645,2.26717,922600001.0
2005-10-17 02:00:00,2.26688,2.2687,2.26666,2.26759,564400000.0
2005-10-17 02:15:00,2.26809,2.26844,2.26497,2.26692,609599999.0
2005-10-17 02:30:00,2.26748,2.26863,2.26629,2.26754,518099999.0
2005-10-17 02:45:00,2.26822,2.26946,2.2669,2.26834,531900001.0
2005-10-17 03:00:00,2.26752,2.27097,2.26735,2.27065,522600000.0
2005-10-17 03:15:00,2.27093,2.27149,2.26899,2.27003,528700001.0
2005-10-17 03:30:00,2.27005,2.27078,2.2686,2.26921,583600000.0
2005-10-17 03:45:00,2.26965,2.2707,2.26856,2.26982,608000001.0
2005-10-17 04:00:00,2.27031,2.27053,2.26797,2.26819,562700000.0
2005-10-17 04:15:00,2.26828,2.26955,2.26775,2.26873,536500001.0
2005-10-17 04:30:00,2.26855,2.26951,2.26758,2.2692,612900000.0
2005-10-17 04:45:00,2.2692,2.27025,2.26831,2.26998,497400001.0
2005-10-17 05:00:00,2.26983,2.27052,2.26854,2.26883,489500000.0
2005-10-17 05:15:00,2.26948,2.26996,2.26832,2.26915,587599999.0
2005-10-17 05:30:00,2.26909,2.26976,2.2682,2.2688,524299999.0
2005-10-17 05:45:00,2.26848,2.26914,2.26748,2.26853,479400000.0
2005-10-17 06:00:00,2.26813,2.26929,2.2677,2.26835,578199999.0
2005-10-17 06:15:00,2.26888,2.2695,2.26786,2.26873,467500000.0
2005-10-17 06:30:00,2.2684,2.26941,2.26803,2.26828,543100001.0
2005-10-17 06:45:00,2.26907,2.26967,2.26788,2.26881,578600000.0
2005-10-17 07:00:00,2.26877,2.26935,2.26781,2.26806,571500000.0
2005-10-17 07:15:00,2.26912,2.26983,2.26763,2.26898,655200000.0
2005-10-17 07:30:00,2.26907,2.26998,2.2678,2.26852,711800000.0
2005-10-17 07:45:00,2.26897,2.2703,2.26808,2.2697,601000000.0
2005-10-17 08:00:00,2.27005,2.27027,2.2677,2.2683,621600000.0
2005-10-17 08:15:00,2.26854,2.26882,2.26716,2.26791,595400000.0
2005-10-17 08:30:00,2.2674,2.26878,2.26707,2.26728,629300000.0
2005-10-17 08:45:00,2.26725,2.26827,2.26635,2.26726,582500000.0
2005-10-17 09:00:00,2.26698,2.26833,2.26673,2.26748,580399999.0
2005-10-17 09:15:00,2.26695,2.2699,2.26695,2.26955,572800000.0
2005-10-17 09:30:00,2.26887,2.27039,2.26696,2.268,544800000.0
2005-10-17 09:45:00,2.26829,2.26903,2.26731,2.26821,614100001.0
2005-10-17 10:00:00,2.26773,2.26918,2.26743,2.26878,540900000.0
2005-10-17 10:15:00,2.26855,2.26929,2.2672,2.26766,548300000.0
2005-10-17 10:30:00,2.267,2.26975,2.26651,2.26892,551700000.0
2005-10-17 10:45:00,2.26836,2.26988,2.26704,2.26834,543900000.0
2005-10-17 11:00:00,2.26875,2.26915,2.26562,2.26623,554000000.0
2005-10-17 11:15:00,2.26648,2.26864,2.26584,2.26786,558700000.0
2005-10-17 11:30:00,2.26719,2.26932,2.26693,2.26909,641200001.0
2005-10-17 11:45:00,2.26937,2.27091,2.26788,2.27002,557200000.0
2005-10-17 12:00:00,2.27047,2.27174,2.26911,2.27056,527300000.0
2005-10-17 12:15:00,2.27093,2.27175,2.26925,2.26992,543700000.0
2005-10-17 12:30:00,2.27023,2.27059,2.2679,2.26876,645600000.0
2005-10-17 12:45:00,2.26943,2.26988,2.26791,2.26898,557200000.0
2005-10-17 13:00:00,2.26927,2.26979,2.26781,2.26854,545600001.0
2005-10-17 13:15:00,2.269,2.26925,2.26641,2.26815,598100000.0
2005-10-17 13:30:00,2.26837,2.2688,2.2673,2.26778,604300001.0
2005-10-17 13:45:00,2.26807,2.26888,2.26732,2.2679,562900000.0
2005-10-17 14:00:00,2.2683,2.27039,2.26778,2.269,549699999.0
2005-10-17 14:15:00,2.26878,2.27019,2.26835,2.26994,605000001.0
2005-10-17 14:30:00,2.2695,2.26975,2.26691,2.26736,622499999.0
2005-10-17 14:45:00,2.2679,2.2699,2.26769,2.26897,536900000.0
2005-10-17 15:00:00,2.26902,2.26946,2.26799,2.26946,636200001.0
2005-10-17 15:15:00,2.26935,2.27004,2.26871,2.26965,523100000.0
2005-10-17 15:30:00,2.26955,2.27002,2.26816,2.26888,508400000.0
2005-10-17 15:45:00,2.26924,2.26931,2.26672,2.268,556700000.0
2005-10-17 16:00:00,2.26829,2.26954,2.26741,2.26848,588200000.0
2005-10-17 16:15:00,2.26852,2.26881,2.2663,2.26728,639600000.0
2005-10-17 16:30:00,2.26708,2.26765,2.26546,2.26585,554000001.0
2005-10-17 16:45:00,2.26581,2.26614,2.26371,2.2644,626900002.0
2005-10-17 17:00:00,2.26412,2.26582,2.2638,2.26514,644099998.0
2005-10-17 17:15:00,2.2653,2.26573,2.2641,2.26447,591700000.0
2005-10-17 17:30:00,2.26475,2.26563,2.26364,2.2647,513300000.0
2005-10-17 17:45:00,2.26475,2.26615,2.26376,2.2657,534300000.0
2005-10-17 18:00:00,2.2654,2.26584,2.26328,2.26387,4509000005.0
2005-10-17 18:15:00,2.26357,2.26466,2.26235,2.2638,4123500002.0
2005-10-17 18:30:00,2.26331,2.2642,2.2623,2.26377,2594000002.0
2005-10-17 18:45:00,2.26388,2.26455,2.26297,2.26369,1547700000.0
2005-10-17 19:00:00,2.26328,2.26395,2.26252,2.26384,1676599998.0
2005-10-17 19:15:00,2.26373,2.26452,2.26317,2.264,1596099999.0
2005-10-17 19:30:00,2.2642,2.2653,2.26312,2.26435,1390900000.0
2005-10-17 19:45:00,2.26447,2.26588,2.26403,2.26503,1155699999.0
2005-10-17 20:00:00,2.2643,2.26638,2.26428,2.26519,1042399999.0
2005-10-17 20:15:00,2.2653,2.26612,2.26385,2.2645,2071599999.0
2005-10-17 20:30:00,2.26403,2.26514,2.26332,2.26444,2315299999.0
2005-10-17 20:45:00,2.26474,2.26515,2.26321,2.26404,2284300001.0
2005-10-17 21:00:00,2.26407,2.26479,2.26331,2.26407,1615100001.0
2005-10-17 21:15:00,2.26413,2.2648,2.26333,2.26428,1719000001.0
2005-10-17 21:30:00,2.26417,2.26491,2.26359,2.26468,1002200001.0
2005-10-17 21:45:00,2.26469,2.2656,2.26364,2.26523,1105600000.0
2005-10-17 22:00:00,2.26483,2.26606,2.26422,2.26559,766400000.0
2005-10-17 22:15:00,2.2653,2.26624,2.26474,2.26558,998600001.0
2005-10-17 22:30:00,2.26532,2.26643,2.26484,2.26627,865399997.0
2005-10-17 22:45:00,2.26622,2.26673,2.26507,2.26624,807500001.0
2005-10-17 23:00:00,2.26635,2.26671,2.26543,2.2662,618499999.0
2005-10-17 23:15:00,2.26645,2.26735,2.26585,2.26657,572900000.0
2005-10-17 23:30:00,2.26638,2.26763,2.26575,2.26724,556800001.0
2005-10-17 23:45:00,2.26714,2.26832,2.26663,2.26763,567600001.0
2005-10-18 00:00:00,2.26767,2.26786,2.26651,2.26714,463800000.0
2005-10-18 00:15:00,2.26658,2.26814,2.26608,2.26717,591400000.0
2005-10-18 00:30:00,2.26708,2.2689,2.26662,2.26825,554600000.0
2005-10-18 00:45:00,2.26825,2.26833,2.26662,2.26786,522200000.0
2005-10-18 01:00:00,2.26811,2.26811,2.26651,2.26757,527500000.0
2005-10-18 01:15:00,2.26736,2.26818,2.26669,2.26739,565800000.0
2005-10-18 01:30:00,2.26718,2.26829,2.26688,2.26743,552000000.0
2005-10-18 01:45:00,2.26747,2.26971,2.26717,2.26832,533600001.0
2005-10-18 02:00:00,2.26856,2.26905,2.2666,2.26817,572799998.0
2005-10-18 02:15:00,2.26795,2.26969,2.26754,2.26905,605600000.0
2005-10-18 02:30:00,2.26931,2.2702,2.26783,2.26851,587899999.0
2005-10-18 02:45:00,2.26874,2.26895,2.26685,2.26734,598199999.0
2005-10-18 03:00:00,2.26774,2.26785,2.26629,2.26687,539900000.0
2005-10-18 03:15:00,2.267,2.26852,2.26623,2.26752,583200000.0
2005-10-18 03:30:00,2.2674,2.26963,2.26684,2.26821,577600000.0
2005-10-18 03:45:00,2.26784,2.26845,2.26719,2.26829,580900000.0
2005-10-18 04:00:00,2.26802,2.26842,2.26721,2.26789,542300000.0
2005-10-18 04:15:00,2.26732,2.26825,2.2667,2.26749,606200000.0
2005-10-18 04:30:00,2.26735,2.2684,2.26693,2.26762,619200000.0
2005-10-18 04:45:00,2.26772,2.26795,2.26678,2.26792,581799999.0
2005-10-18 05:00:00,2.26787,2.26848,2.26666,2.26754,599099999.0
2005-10-18 05:15:00,2.26732,2.26763,2.26604,2.2665,538400000.0
2005-10-18 05:30:00,2.26689,2.26779,2.2665,2.26685,549299998.0
2005-10-18 05:45:00,2.26707,2.26765,2.26655,2.26734,638999998.0
2005-10-18 06:00:00,2.26735,2.26845,2.26682,2.2676,583300000.0
2005-10-18 06:15:00,2.26757,2.26837,2.26713,2.26824,544500000.0
2005-10-18 06:30:00,2.26809,2.26932,2.26688,2.2692,607000001.0
2005-10-18 06:45:00,2.26917,2.26938,2.2677,2.2685,584700000.0
2005-10-18 07:00:00,2.26804,2.26865,2.26715,2.26794,681699999.0
2005-10-18 07:15:00,2.26791,2.26848,2.2673,2.26836,620400000.0
2005-10-18 07:30:00,2.26818,2.26884,2.26753,2.26881,605800001.0
2005-10-18 07:45:00,2.26783,2.26913,2.2675,2.26841,590800000.0
2005-10-18 08:00:00,2.26878,2.26915,2.26703,2.2683,570900000.0
2005-10-18 08:15:00,2.26783,2.26866,2.26715,2.26824,499600001.0
2005-10-18 08:30:00,2.26805,2.26975,2.26748,2.26884,661600000.0
2005-10-18 08:45:00,2.2691,2.27072,2.26884,2.27005,653500001.0
2005-10-18 09:00:00,2.27037,2.27088,2.2688,2.27002,557500000.0
2005-10-18 09:15:00,2.26973,2.27034,2.26872,2.26987,536700000.0
2005-10-18 09:30:00,2.26948,2.27049,2.26897,2.26998,568900000.0
2005-10-18 09:45:00,2.26999,2.27131,2.2691,2.27052,634500000.0
2005-10-18 10:00:00,2.27045,2.2717,2.27024,2.27141,572700000.0
2005-10-18 10:15:00,2.27133,2.27278,2.27027,2.27182,639900000.0
2005-10-18 10:30:00,2.27153,2.27153,2.26809,2.26852,629600001.0
2005-10-18 10:45:00,2.26837,2.26865,2.26558,2.26677,660299998.0
2005-10-18 11:00:00,2.26692,2.26692,2.26517,2.26635,642100000.0
2005-10-18 11:15:00,2.26581,2.26652,2.26485,2.26566,669899999.0
2005-10-18 11:30:00,2.26581,2.26969,2.26519,2.26923,696000000.0
2005-10-18 11:45:00,2.26916,2.27231,2.26846,2.27094,622600001.0
2005-10-18 12:00:00,2.27066,2.27161,2.26983,2.27127,701799998.0
2005-10-18 12:15:00,2.2712,2.27362,2.27081,2.2731,701200001.0
2005-10-18 12:30:00,2.2732,2.27343,2.2709,2.27197,732700006.0
2005-10-18 12:45:00,2.27137,2.27324,2.27068,2.27201,530100000.0
2005-10-18 13:00:00,2.27225,2.2733,2.27135,2.27138,666200000.0
2005-10-18 13:15:00,2.27178,2.27261,2.27105,2.27253,555900000.0
2005-10-18 13:30:00,2.27257,2.27315,2.27159,2.27257,572300000.0
2005-10-18 13:45:00,2.27283,2.27351,2.27197,2.27252,634499999.0
2005-10-18 14:00:00,2.27292,2.27397,2.20643,2.27368,594000001.0
2005-10-18 14:15:00,2.27359,2.2744,2.27323,2.27349,559400000.0
2005-10-18 14:30:00,2.27405,2.27562,2.27392,2.27481,508600000.0
2005-10-18 14:45:00,2.27458,2.27512,2.27356,2.27507,523700000.0
2005-10-18 15:00:00,2.27525,2.27574,2.27402,2.27403,597399999.0
2005-10-18 15:15:00,2.27416,2.27517,2.27354,2.27431,580999999.0
2005-10-18 15:30:00,2.27418,2.27537,2.27411,2.27438,626900000.0
2005-10-18 15:45:00,2.27441,2.27576,2.27415,2.27565,536900000.0
2005-10-18 16:00:00,2.2758,2.27612,2.27493,2.27505,719600003.0
2005-10-18 16:15:00,2.27532,2.27622,2.27503,2.27591,505300000.0
2005-10-18 16:30:00,2.27586,2.27867,2.2757,2.27805,546600001.0
2005-10-18 16:45:00,2.27798,2.27801,2.27636,2.27768,550200000.0
2005-10-18 17:00:00,2.27762,2.27766,2.27587,2.27597,572600001.0
2005-10-18 17:15:00,2.27609,2.27697,2.27536,2.27682,521300000.0
2005-10-18 17:30:00,2.27673,2.27692,2.27566,2.27649,538099998.0
2005-10-18 17:45:00,2.27653,2.27704,2.27578,2.27687,556500001.0
2005-10-18 18:00:00,2.27689,2.27812,2.27675,2.27745,4492600004.0
2005-10-18 18:15:00,2.27745,2.27929,2.27704,2.2779,4077500000.0
2005-10-18 18:30:00,2.27798,2.27917,2.27732,2.27917,2648500001.0
2005-10-18 18:45:00,2.27919,2.27952,2.27803,2.27826,1621100001.0
2005-10-18 19:00:00,2.27818,2.27835,2.27503,2.27559,1745600000.0
2005-10-18 19:15:00,2.2757,2.27634,2.27318,2.27345,1517700001.0
2005-10-18 19:30:00,2.27342,2.27455,2.27235,2.27418,1316300000.0
2005-10-18 19:45:00,2.27397,2.27447,2.27322,2.27383,1180200001.0
2005-10-18 20:00:00,2.27398,2.27509,2.27362,2.27409,1143800002.0
2005-10-18 20:15:00,2.27403,2.27437,2.27302,2.27424,2095299998.0
2005-10-18 20:30:00,2.27428,2.27471,2.27326,2.27336,2223100001.0
2005-10-18 20:45:00,2.27337,2.27396,2.27245,2.27377,2471500002.0
2005-10-18 21:00:00,2.27396,2.2748,2.27373,2.27458,1612899997.0
2005-10-18 21:15:00,2.27445,2.27499,2.27325,2.27442,1638699998.0
2005-10-18 21:30:00,2.27462,2.27467,2.27279,2.27334,1003300002.0
2005-10-18 21:45:00,2.27342,2.27359,2.27243,2.27315,1055300000.0
2005-10-18 22:00:00,2.27278,2.2742,2.27254,2.27415,842699999.0
2005-10-18 22:15:00,2.27399,2.27427,2.27296,2.27396,921800000.0
2005-10-18 22:30:00,2.2738,2.2743,2.27302,2.274,766400001.0
2005-10-18 22:45:00,2.27405,2.27479,2.27271,2.27321,709600000.0
2005-10-18 23:00:00,2.27246,2.27375,2.27193,2.27223,610900000.0
2005-10-18 23:15:00,2.27245,2.27289,2.27151,2.27246,598000001.0
2005-10-18 23:30:00,2.27287,2.27316,2.27162,2.27258,575800001.0
2005-10-18 23:45:00,2.27233,2.27295,2.27168,2.27214,543900000.0
2005-10-19 00:00:00,2.27206,2.27257,2.2712,2.27163,529700000.0
2005-10-19 00:15:00,2.27151,2.27266,2.27105,2.27116,639399999.0
2005-10-19 00:30:00,2.27158,2.27237,2.27058,2.27161,537799998.0
2005-10-19 00:45:00,2.27168,2.27297,2.27036,2.27261,553300000.0
2005-10-19 01:00:00,2.27242,2.27325,2.27106,2.27251,554099999.0
2005-10-19 01:15:00,2.27269,2.27316,2.27162,2.27281,521499999.0
2005-10-19 01:30:00,2.27261,2.27315,2.2721,2.27214,673300000.0
2005-10-19 01:45:00,2.27267,2.27437,2.27233,2.27373,452400000.0
2005-10-19 02:00:00,2.2736,2.27422,2.27209,2.2733,550799999.0
2005-10-19 02:15:00,2.27285,2.27342,2.27244,2.27271,541300000.0
2005-10-19 02:30:00,2.27279,2.27349,2.27233,2.27276,554300001.0
2005-10-19 02:45:00,2.27274,2.2733,2.27158,2.27226,560600001.0
2005-10-19 03:00:00,2.27179,2.27271,2.2714,2.27237,487300000.0
2005-10-19 03:15:00,2.27242,2.27282,2.27188,2.27282,494700001.0
2005-10-19 03:30:00,2.27257,2.27349,2.27228,2.27303,474900000.0
2005-10-19 03:45:00,2.27308,2.2735,2.27245,2.27335,531500000.0
2005-10-19 04:00:00,2.2732,2.27393,2.27271,2.27313,567399998.0
2005-10-19 04:15:00,2.27311,2.27462,2.27311,2.27408,490200000.0
2005-10-19 04:30:00,2.2741,2.27447,2.27343,2.27415,560800000.0
2005-10-19 04:45:00,2.27394,2.27495,2.27359,2.27464,476200000.0
2005-10-19 05:00:00,2.27416,2.27519,2.27372,2.27413,516699997.0
2005-10-19 05:15:00,2.27431,2.27502,2.27376,2.27409,557100000.0
2005-10-19 05:30:00,2.27436,2.27468,2.2737,2.27399,586099999.0
2005-10-19 05:45:00,2.27397,2.27445,2.27353,2.27419,538700000.0
2005-10-19 06:00:00,2.27432,2.27503,2.27281,2.27467,555899999.0
2005-10-19 06:15:00,2.27465,2.27522,2.27324,2.27329,627900000.0
2005-10-19 06:30:00,2.27389,2.27434,2.27298,2.27351,552399999.0
2005-10-19 06:45:00,2.2733,2.27368,2.27206,2.27226,488400000.0
2005-10-19 07:00:00,2.2727,2.27315,2.27196,2.27267,526399999.0
2005-10-19 07:15:00,2.27281,2.27302,2.27199,2.27244,486700000.0
2005-10-19 07:30:00,2.27252,2.2731,2.27137,2.27257,489800000.0
2005-10-19 07:45:00,2.27268,2.27301,2.27144,2.27301,512199999.0
2005-10-19 08:00:00,2.27298,2.27307,2.27167,2.27177,494300000.0
2005-10-19 08:15:00,2.27209,2.27276,2.27165,2.27261,541800000.0
2005-10-19 08:30:00,2.27237,2.28081,2.27203,2.28,494000000.0
2005-10-19 08:45:00,2.27989,2.27999,2.27857,2.27903,577300000.0
2005-10-19 09:00:00,2.27899,2.28124,2.27891,2.27984,422000000.0
2005-10-19 09:15:00,2.28,2.28042,2.27891,2.27965,424200001.0
2005-10-19 09:30:00,2.27953,2.27961,2.27797,2.27894,504600000.0
2005-10-19 09:45:00,2.27896,2.28004,2.27837,2.2797,471300000.0
2005-10-19 10:00:00,2.27965,2.28008,2.27808,2.27825,589799999.0
2005-10-19 10:15:00,2.27813,2.27854,2.2776,2.27804,623100000.0
2005-10-19 10:30:00,2.27772,2.28066,2.27733,2.27868,560899998.0
2005-10-19 10:45:00,2.27892,2.27989,2.27843,2.27905,566500000.0
2005-10-19 11:00:00,2.27901,2.2801,2.27695,2.2783,513800000.0
2005-10-19 11:15:00,2.27852,2.27917,2.27745,2.27826,631900000.0
2005-10-19 11:30:00,2.27836,2.28003,2.27775,2.27898,528500000.0
2005-10-19 11:45:00,2.27893,2.27981,2.27793,2.27958,507700000.0
2005-10-19 12:00:00,2.27963,2.28098,2.27961,2.28041,557400000.0
2005-10-19 12:15:00,2.28047,2.28051,2.27793,2.27793,644200000.0
2005-10-19 12:30:00,2.2777,2.27936,2.27747,2.27828,530900000.0
2005-10-19 12:45:00,2.27836,2.28034,2.27802,2.27998,596600001.0
2005-10-19 13:00:00,2.27988,2.28089,2.27931,2.27981,580300001.0
2005-10-19 13:15:00,2.27979,2.2802,2.27885,2.28013,511100000.0
2005-10-19 13:30:00,2.28013,2.28211,2.2798,2.28186,578300000.0
2005-10-19 13:45:00,2.28182,2.28202,2.28023,2.28078,481200000.0
2005-10-19 14:00:00,2.28078,2.28151,2.28078,2.28127,497600000.0
2005-10-19 14:15:00,2.28106,2.28147,2.28063,2.28115,529899999.0
2005-10-19 14:30:00,2.28121,2.282,2.28062,2.28142,473999999.0
2005-10-19 14:45:00,2.28123,2.28159,2.28048,2.28111,539500001.0
2005-10-19 15:00:00,2.28118,2.28183,2.28076,2.28143,523699999.0
2005-10-19 15:15:00,2.28135,2.28258,2.28087,2.28249,469500000.0
2005-10-19 15:30:00,2.2825,2.28283,2.28122,2.28174,473900000.0
2005-10-19 15:45:00,2.28163,2.28181,2.27979,2.28008,571099999.0
2005-10-19 16:00:00,2.27973,2.28112,2.27949,2.28026,512600000.0
2005-10-19 16:15:00,2.28029,2.28144,2.28004,2.2814,428600000.0
2005-10-19 16:30:00,2.28138,2.28262,2.28115,2.28188,568499999.0
2005-10-19 16:45:00,2.28185,2.28253,2.28072,2.28163,486200001.0
2005-10-19 17:00:00,2.28156,2.28176,2.28037,2.28067,574700000.0
2005-10-19 17:15:00,2.28069,2.28163,2.27945,2.281,588700000.0
2005-10-19 17:30:00,2.28105,2.2818,2.28038,2.28069,472500000.0
2005-10-19 17:45:00,2.2805,2.28211,2.28042,2.28105,544200000.0
2005-10-19 18:00:00,2.28126,2.28345,2.28121,2.28203,4276300000.0
2005-10-19 18:15:00,2.28182,2.28265,2.28128,2.28234,3915300000.0
2005-10-19 18:30:00,2.28236,2.28382,2.28215,2.2831,2718800000.0
2005-10-19 18:45:00,2.28316,2.28384,2.28239,2.28297,1560600001.0
2005-10-19 19:00:00,2.28306,2.28349,2.28128,2.28308,1635600000.0
2005-10-19 19:15:00,2.283,2.28368,2.28256,2.28299,1494400001.0
2005-10-19 19:30:00,2.28359,2.28411,2.28247,2.28362,1436200001.0
2005-10-19 19:45:00,2.28368,2.28482,2.28296,2.28429,1167200000.0
2005-10-19 20:00:00,2.28425,2.28472,2.28366,2.28432,1053400001.0
2005-10-19 20:15:00,2.28438,2.28522,2.28306,2.28447,2107000000.0
2005-10-19 20:30:00,2.28445,2.28482,2.28356,2.28408,2307999999.0
2005-10-19 20:45:00,2.28419,2.28465,2.28362,2.28458,2338000002.0
2005-10-19 21:00:00,2.28453,2.28615,2.28383,2.28525,1459500000.0
2005-10-19 21:15:00,2.28517,2.28625,2.28458,2.2852,1653100001.0
2005-10-19 21:30:00,2.28554,2.2858,2.2841,2.285,982300001.0
2005-10-19 21:45:00,2.28509,2.28574,2.28457,2.28535,1100000000.0
2005-10-19 22:00:00,2.28522,2.28548,2.28371,2.28493,692099999.0
2005-10-19 22:15:00,2.2847,2.28493,2.2839,2.2847,935999999.0
2005-10-19 22:30:00,2.28477,2.2855,2.28451,2.285,871200001.0
2005-10-19 22:45:00,2.28501,2.28572,2.28458,2.285,767900000.0
2005-10-19 23:00:00,2.28448,2.28572,2.28435,2.28541,539200001.0
2005-10-19 23:15:00,2.28532,2.28583,2.28396,2.28424,605800001.0
2005-10-19 23:30:00,2.28398,2.28565,2.28387,2.285,481500000.0
2005-10-19 23:45:00,2.28507,2.2854,2.28332,2.28332,522600001.0
2005-10-20 00:00:00,2.28303,2.28393,2.28271,2.28297,501000000.0
2005-10-20 00:15:00,2.28253,2.28413,2.28247,2.28355,465100000.0
2005-10-20 00:30:00,2.28348,2.2857,2.28315,2.28555,507700000.0
2005-10-20 00:45:00,2.28555,2.28688,2.28516,2.28657,448900000.0
2005-10-20 01:00:00,2.28654,2.28654,2.28471,2.2849,627999999.0
2005-10-20 01:15:00,2.28467,2.28525,2.28371,2.28478,512700000.0
2005-10-20 01:30:00,2.28422,2.28552,2.28375,2.28552,577700001.0
2005-10-20 01:45:00,2.28527,2.286,2.28504,2.28552,478200000.0
2005-10-20 02:00:00,2.28544,2.28648,2.2846,2.28565,507100000.0
2005-10-20 02:15:00,2.28574,2.28574,2.28336,2.28338,482800000.0
2005-10-20 02:30:00,2.28382,2.28456,2.28338,2.2841,483600001.0
2005-10-20 02:45:00,2.28381,2.28416,2.28199,2.28251,467300000.0
2005-10-20 03:00:00,2.28238,2.28329,2.28188,2.28256,426000000.0
2005-10-20 03:15:00,2.28278,2.28325,2.28218,2.2829,521500000.0
2005-10-20 03:30:00,2.28287,2.28358,2.28236,2.28286,529200000.0
2005-10-20 03:45:00,2.28282,2.28326,2.28221,2.28312,491900000.0
2005-10-20 04:00:00,2.28307,2.28393,2.28281,2.28355,584700003.0
2005-10-20 04:15:00,2.28329,2.28414,2.28276,2.28404,627400001.0
2005-10-20 04:30:00,2.28409,2.28426,2.28261,2.28278,626499999.0
2005-10-20 04:45:00,2.28272,2.28383,2.28255,2.2835,497900000.0
2005-10-20 05:00:00,2.2836,2.28466,2.28295,2.28375,509800000.0
2005-10-20 05:15:00,2.28386,2.28513,2.28368,2.28458,485800000.0
2005-10-20 05:30:00,2.28448,2.28544,2.28441,2.2849,433600000.0
2005-10-20 05:45:00,2.28493,2.28579,2.28449,2.28545,528600000.0
2005-10-20 06:00:00,2.28538,2.28578,2.28484,2.28489,585399999.0
2005-10-20 06:15:00,2.28511,2.28576,2.28473,2.28518,510000001.0
2005-10-20 06:30:00,2.28552,2.28555,2.28383,2.2841,549100001.0
2005-10-20 06:45:00,2.28394,2.28475,2.28363,2.28406,485000000.0
2005-10-20 07:00:00,2.28383,2.28485,2.28368,2.28421,504699999.0
2005-10-20 07:15:00,2.28433,2.28472,2.28359,2.28391,548000000.0
2005-10-20 07:30:00,2.28391,2.28419,2.283,2.2832,528599998.0
2005-10-20 07:45:00,2.28343,2.28425,2.28289,2.28334,570399997.0
2005-10-20 08:00:00,2.28388,2.28476,2.28342,2.28378,566100000.0
2005-10-20 08:15:00,2.28384,2.284,2.28266,2.28375,465600000.0
2005-10-20 08:30:00,2.28365,2.28386,2.2823,2.28297,391300000.0
2005-10-20 08:45:00,2.28295,2.2848,2.28295,2.28479,493100000.0
2005-10-20 09:00:00,2.28479,2.28606,2.28373,2.28531,524500001.0
2005-10-20 09:15:00,2.2857,2.28785,2.2857,2.28695,463600001.0
2005-10-20 09:30:00,2.28691,2.28848,2.28677,2.28775,561200001.0
2005-10-20 09:45:00,2.28763,2.28778,2.28621,2.28632,480100000.0
2005-10-20 10:00:00,2.28631,2.28771,2.28595,2.28685,601099998.0
2005-10-20 10:15:00,2.28705,2.28767,2.28607,2.28678,631999999.0
2005-10-20 10:30:00,2.2871,2.29109,2.2871,2.28972,492200000.0
2005-10-20 10:45:00,2.28946,2.2903,2.28882,2.28965,572400001.0
2005-10-20 11:00:00,2.2896,2.29044,2.28783,2.2896,504700000.0
2005-10-20 11:15:00,2.28937,2.29054,2.28904,2.28965,547900000.0
2005-10-20 11:30:00,2.28959,2.28966,2.28866,2.28867,625700000.0
2005-10-20 11:45:00,2.28898,2.29106,2.28887,2.2899,547799998.0
2005-10-20 12:00:00,2.29003,2.29105,2.28997,2.29057,522100000.0
2005-10-20 12:15:00,2.29053,2.29073,2.2896,2.29037,547799999.0
2005-10-20 12:30:00,2.29054,2.29054,2.28832,2.28896,473000000.0
2005-10-20 12:45:00,2.28905,2.29201,2.28836,2.29182,482500000.0
2005-10-20 13:00:00,2.29184,2.29184,2.2898,2.29026,618000000.0
2005-10-20 13:15:00,2.29026,2.29125,2.28957,2.29025,526000001.0
2005-10-20 13:30:00,2.29024,2.29129,2.28965,2.29128,553800000.0
2005-10-20 13:45:00,2.29144,2.29196,2.29069,2.29155,565400000.0
2005-10-20 14:00:00,2.2915,2.29199,2.291,2.29193,545300000.0
2005-10-20 14:15:00,2.29171,2.29236,2.29114,2.29122,497300000.0
2005-10-20 14:30:00,2.29122,2.2915,2.28965,2.29043,591800000.0
2005-10-20 14:45:00,2.29048,2.29085,2.28919,2.28919,531899999.0
2005-10-20 15:00:00,2.28904,2.29125,2.28839,2.29091,545200000.0
2005-10-20 15:15:00,2.291,2.29102,2.28842,2.28851,553100000.0
2005-10-20 15:30:00,2.2885,2.28894,2.28688,2.28695,533800000.0
2005-10-20 15:45:00,2.28692,2.28874,2.28684,2.28781,574199998.0
2005-10-20 16:00:00,2.28799,2.28841,2.28702,2.28702,527100000.0
2005-10-20 16:15:00,2.287,2.28812,2.28682,2.28717,603299998.0
2005-10-20 16:30:00,2.28728,2.28728,2.28491,2.28506,571299999.0
2005-10-20 16:45:00,2.285,2.28902,2.28418,2.28892,506400000.0
2005-10-20 17:00:00,2.28875,2.28909,2.28752,2.28887,561800000.0
2005-10-20 17:15:00,2.28882,2.289,2.2877,2.28894,484100000.0
2005-10-20 17:30:00,2.28885,2.28917,2.28697,2.2874,489900000.0
2005-10-20 17:45:00,2.28719,2.28723,2.28557,2.28658,587799998.0
2005-10-20 18:00:00,2.28664,2.2886,2.28633,2.28649,4434000001.0
2005-10-20 18:15:00,2.28665,2.28722,2.2852,2.28591,4035900002.0
2005-10-20 18:30:00,2.28603,2.28629,2.28512,2.28566,2586799999.0
2005-10-20 18:45:00,2.28557,2.28667,2.28464,2.28577,1613000001.0
2005-10-20 19:00:00,2.28597,2.28614,2.28457,2.28537,1582500000.0
2005-10-20 19:15:00,2.28527,2.28616,2.28474,2.28593,1612799997.0
2005-10-20 19:30:00,2.28585,2.28625,2.28442,2.2847,1394999999.0
2005-10-20 19:45:00,2.28513,2.28596,2.28445,2.28502,1173400001.0
2005-10-20 20:00:00,2.28573,2.28626,2.28521,2.2854,1116899999.0
2005-10-20 20:15:00,2.28562,2.28624,2.28453,2.28546,2010000001.0
2005-10-20 20:30:00,2.28534,2.28619,2.28488,2.28567,2262300000.0
2005-10-20 20:45:00,2.28553,2.28619,2.28478,2.28568,2392000000.0
2005-10-20 21:00:00,2.2859,2.28638,2.28493,2.28557,1610300001.0
2005-10-20 21:15:00,2.28538,2.28568,2.28279,2.28288,1742000001.0
2005-10-20 21:30:00,2.28295,2.2852,2.28203,2.28293,964400001.0
2005-10-20 21:45:00,2.28307,2.28479,2.28307,2.28443,1054300000.0
2005-10-20 22:00:00,2.28429,2.28509,2.28376,2.2848,745500000.0
2005-10-20 22:15:00,2.28469,2.28604,2.28443,2.28603,934400000.0
2005-10-20 22:30:00,2.286,2.28627,2.28469,2.28486,792300000.0
2005-10-20 22:45:00,2.28499,2.28545,2.28364,2.28433,721600000.0
2005-10-20 23:00:00,2.2845,2.28502,2.28291,2.28347,612500002.0
2005-10-20 23:15:00,2.28334,2.28406,2.28253,2.28388,527400000.0
2005-10-20 23:30:00,2.28394,2.28488,2.28332,2.28409,538800001.0
2005-10-20 23:45:00,2.28406,2.28452,2.28352,2.28352,505100000.0
2005-10-21 00:00:00,2.28396,2.28489,2.2835,2.2839,489000000.0
2005-10-21 00:15:00,2.28399,2.28408,2.283,2.2837,496500001.0
2005-10-21 00:30:00,2.28335,2.28466,2.283,2.28435,456500000.0
2005-10-21 00:45:00,2.28397,2.28459,2.28354,2.28445,528899999.0
2005-10-21 01:00:00,2.28445,2.28541,2.28402,2.28403,573200000.0
2005-10-21 01:15:00,2.28399,2.2852,2.28399,2.28448,533700000.0
2005-10-21 01:30:00,2.28424,2.28424,2.28205,2.28217,611200000.0
2005-10-21 01:45:00,2.28218,2.28411,2.28183,2.28187,478200000.0
2005-10-21 02:00:00,2.28145,2.28166,2.27961,2.27993,516600000.0
2005-10-21 02:15:00,2.28013,2.28078,2.27898,2.27962,554699999.0
2005-10-21 02:30:00,2.27973,2.28118,2.27886,2.27934,542899999.0
2005-10-21 02:45:00,2.27919,2.27996,2.27864,2.2797,492700000.0
2005-10-21 03:00:00,2.27968,2.28063,2.2786,2.27948,518600000.0
2005-10-21 03:15:00,2.27946,2.28126,2.27848,2.28068,546100000.0
2005-10-21 03:30:00,2.28054,2.28094,2.2792,2.2792,504100000.0
2005-10-21 03:45:00,2.27917,2.28056,2.27867,2.27991,462100000.0
2005-10-21 04:00:00,2.28033,2.28074,2.27964,2.28049,536300000.0
2005-10-21 04:15:00,2.28037,2.28094,2.2799,2.28077,434200000.0
2005-10-21 04:30:00,2.28068,2.28068,2.27917,2.27917,515100001.0
2005-10-21 04:45:00,2.27922,2.28042,2.27876,2.27924,476699999.0
2005-10-21 05:00:00,2.27925,2.28038,2.27897,2.27982,491500000.0
2005-10-21 05:15:00,2.27982,2.28119,2.27937,2.28008,587300001.0
2005-10-21 05:30:00,2.2799,2.28059,2.27926,2.28023,497500000.0
2005-10-21 05:45:00,2.28032,2.28211,2.28008,2.28095,477799999.0
2005-10-21 06:00:00,2.28084,2.28181,2.28036,2.28181,487000000.0
2005-10-21 06:15:00,2.28211,2.28222,2.28121,2.282,571200001.0
2005-10-21 06:30:00,2.28177,2.28211,2.28032,2.28058,514600000.0
2005-10-21 06:45:00,2.2805,2.28127,2.28008,2.28054,583300000.0
2005-10-21 07:00:00,2.28045,2.28046,2.2791,2.27961,517800001.0
2005-10-21 07:15:00,2.27913,2.28056,2.27894,2.27993,529399999.0
2005-10-21 07:30:00,2.27991,2.28221,2.27958,2.28069,535600000.0
2005-10-21 07:45:00,2.28078,2.28202,2.27979,2.28012,557700000.0
2005-10-21 08:00:00,2.28044,2.28166,2.27919,2.27919,511100000.0
2005-10-21 08:15:00,2.27901,2.28082,2.27834,2.2797,492600000.0
2005-10-21 08:30:00,2.27956,2.28149,2.27944,2.28115,572500000.0
2005-10-21 08:45:00,2.28106,2.28128,2.27992,2.28063,447300000.0
2005-10-21 09:00:00,2.28041,2.28105,2.27924,2.27996,542200001.0
2005-10-21 09:15:00,2.27982,2.28076,2.27918,2.28076,520700000.0
2005-10-21 09:30:00,2.28086,2.28146,2.28019,2.28049,503500000.0
2005-10-21 09:45:00,2.28032,2.28075,2.27918,2.27922,482400000.0
2005-10-21 10:00:00,2.27897,2.28132,2.27897,2.28097,511800000.0
2005-10-21 10:15:00,2.28111,2.28237,2.28084,2.28186,597800000.0
2005-10-21 10:30:00,2.28183,2.28356,2.28155,2.28155,519200000.0
2005-10-21 10:45:00,2.2817,2.28339,2.28143,2.2821,544100001.0
2005-10-21 11:00:00,2.28196,2.28385,2.28178,2.28323,519100000.0
2005-10-21 11:15:00,2.28337,2.28347,2.28182,2.28293,524600000.0
2005-10-21 11:30:00,2.283,2.28419,2.28229,2.28372,604600000.0
2005-10-21 11:45:00,2.28387,2.28405,2.28274,2.28379,507599999.0
2005-10-21 12:00:00,2.28386,2.28586,2.28375,2.28464,575200000.0
2005-10-21 12:15:00,2.28475,2.28633,2.28417,2.28437,563100000.0
2005-10-21 12:30:00,2.28456,2.28456,2.28256,2.28313,586999999.0
2005-10-21 12:45:00,2.28313,2.28365,2.28205,2.28353,516800000.0
2005-10-21 13:00:00,2.28355,2.2848,2.28328,2.28473,515200000.0
2005-10-21 13:15:00,2.28469,2.28495,2.28368,2.28376,553400000.0
2005-10-21 13:30:00,2.28403,2.28497,2.28365,2.28445,593200000.0
2005-10-21 13:45:00,2.28413,2.2848,2.28328,2.28433,545400000.0
2005-10-21 14:00:00,2.28435,2.2848,2.2828,2.2828,564600001.0
2005-10-21 14:15:00,2.28246,2.28315,2.28211,2.28241,571000000.0
2005-10-21 14:30:00,2.28262,2.28267,2.28154,2.2817,562000000.0
2005-10-21 14:45:00,2.28162,2.28204,2.28045,2.28114,583500001.0
2005-10-21 15:00:00,2.2811,2.28182,2.28005,2.28167,473400000.0
2005-10-21 15:15:00,2.28186,2.28186,2.28056,2.28145,538200000.0
2005-10-21 15:30:00,2.28148,2.282,2.27991,2.28083,510900001.0
2005-10-21 15:45:00,2.28086,2.28086,2.27922,2.28012,568699999.0
2005-10-21 16:00:00,2.28021,2.28192,2.28005,2.28093,533099999.0
2005-10-21 16:15:00,2.28089,2.28089,2.27868,2.27983,521899997.0
2005-10-21 16:30:00,2.28003,2.28037,2.27932,2.2802,542800001.0
2005-10-21 16:45:00,2.28036,2.282,2.28029,2.28194,599500000.0
2005-10-21 17:00:00,2.28196,2.28323,2.2814,2.28262,540000001.0
2005-10-21 17:15:00,2.28265,2.28577,2.28256,2.28496,548499999.0
2005-10-21 17:30:00,2.28493,2.2854,2.28398,2.28436,444700000.0
2005-10-21 17:45:00,2.28422,2.28529,2.28366,2.28441,516900000.0
2005-10-21 18:00:00,2.2845,2.28468,2.2825,2.28303,4265299999.0
2005-10-21 18:15:00,2.28318,2.28407,2.28255,2.28368,4136300005.0
2005-10-21 18:30:00,2.28364,2.28461,2.28326,2.28422,2568200000.0
2005-10-21 18:45:00,2.28429,2.28478,2.28338,2.28355,1588699998.0
2005-10-21 19:00:00,2.28343,2.28413,2.28275,2.28347,1680800001.0
2005-10-21 19:15:00,2.28342,2.28499,2.28293,2.28499,1511100000.0
2005-10-21 19:30:00,2.2851,2.28571,2.28416,2.28433,1423300000.0
2005-10-21 19:45:00,2.2843,2.286,2.28417,2.28542,1131000000.0
2005-10-21 20:00:00,2.28543,2.28654,2.28502,2.28583,959300000.0
2005-10-21 20:15:00,2.28607,2.28629,2.28421,2.28455,2141099997.0
2005-10-21 20:30:00,2.28454,2.28502,2.28125,2.28243,2316500003.0
2005-10-21 20:45:00,2.28233,2.28337,2.28107,2.28127,2402800000.0
2005-10-21 21:00:00,2.2813,2.28358,2.2803,2.28135,1533900001.0
2005-10-21 21:15:00,2.2813,2.28263,2.28074,2.28238,1752100000.0
2005-10-21 21:30:00,2.2824,2.28289,2.28133,2.28268,1061600001.0
2005-10-21 21:45:00,2.28282,2.2843,2.28273,2.28416,1033800000.0
2005-10-21 22:00:00,2.28416,2.28429,2.2833,2.28356,745300000.0
2005-10-21 22:15:00,2.28339,2.28512,2.28325,2.28457,999100001.0
2005-10-21 22:30:00,2.28463,2.28484,2.28359,2.28433,961500002.0
2005-10-21 22:45:00,2.28405,2.28504,2.28379,2.28457,714500000.0
2005-10-23 23:00:00,2.28383,2.28446,2.28188,2.28235,486100000.0
2005-10-23 23:15:00,2.2824,2.28316,2.28155,2.28179,537500001.0
2005-10-23 23:30:00,2.28212,2.28305,2.28121,2.28163,610100000.0
2005-10-23 23:45:00,2.28216,2.28255,2.28147,2.28208,540700000.0
2005-10-24 00:00:00,2.28188,2.28252,2.2811,2.28129,553600000.0
2005-10-24 00:15:00,2.28141,2.28305,2.28132,2.28178,654400000.0
2005-10-24 00:30:00,2.28208,2.28319,2.28181,2.28235,638899998.0
2005-10-24 00:45:00,2.28228,2.28334,2.28215,2.28285,547199999.0
2005-10-24 01:00:00,2.28302,2.28405,2.28265,2.28375,593800000.0
2005-10-24 01:15:00,2.28385,2.28428,2.28319,2.28381,577900001.0
2005-10-24 01:30:00,2.28434,2.28476,2.28325,2.28451,579400001.0
2005-10-24 01:45:00,2.28431,2.28458,2.28362,2.28431,540799999.0
2005-10-24 02:00:00,2.28426,2.28426,2.28281,2.28304,508900000.0
2005-10-24 02:15:00,2.28344,2.28422,2.28286,2.28399,500499997.0
2005-10-24 02:30:00,2.28413,2.28453,2.28312,2.28357,531800000.0
2005-10-24 02:45:00,2.28367,2.28425,2.28286,2.28331,503900000.0
2005-10-24 03:00:00,2.28311,2.28448,2.28249,2.28426,507900000.0
2005-10-24 03:15:00,2.28433,2.28443,2.28335,2.28387,509000000.0
2005-10-24 03:30:00,2.28394,2.28529,2.28323,2.2842,503700001.0
2005-10-24 03:45:00,2.28358,2.28501,2.28358,2.28372,486600000.0
2005-10-24 04:00:00,2.28438,2.2849,2.28355,2.2843,481500000.0
2005-10-24 04:15:00,2.28475,2.28532,2.28415,2.28468,520400000.0
2005-10-24 04:30:00,2.2848,2.28519,2.28433,2.28482,471600000.0
2005-10-24 04:45:00,2.28485,2.28535,2.28447,2.28491,476100000.0
2005-10-24 05:00:00,2.28541,2.28564,2.28443,2.28499,517000000.0
2005-10-24 05:15:00,2.28489,2.28549,2.28445,2.28491,563400000.0
2005-10-24 05:30:00,2.28444,2.28548,2.28406,2.28447,500200001.0
2005-10-24 05:45:00,2.28433,2.28502,2.28381,2.28421,482999999.0
2005-10-24 06:00:00,2.28475,2.28521,2.28371,2.28423,569300000.0
2005-10-24 06:15:00,2.28408,2.28449,2.28333,2.28388,514700000.0
2005-10-24 06:30:00,2.28442,2.28506,2.28333,2.28378,535899999.0
2005-10-24 06:45:00,2.28367,2.28497,2.28336,2.28436,568200000.0
2005-10-24 07:00:00,2.28408,2.28451,2.28339,2.2839,515500000.0
2005-10-24 07:15:00,2.28422,2.28511,2.2841,2.28485,577700000.0
2005-10-24 07:30:00,2.2849,2.28532,2.28374,2.28436,521900000.0
2005-10-24 07:45:00,2.28417,2.28563,2.28362,2.28467,495000001.0
2005-10-24 08:00:00,2.28453,2.28506,2.28243,2.28257,630899998.0
2005-10-24 08:15:00,2.2828,2.2832,2.28158,2.2822,526200001.0
2005-10-24 08:30:00,2.2822,2.28282,2.28175,2.28238,603999999.0
2005-10-24 08:45:00,2.28259,2.28429,2.28214,2.28421,500499999.0
2005-10-24 09:00:00,2.28402,2.28406,2.28278,2.28356,517799999.0
2005-10-24 09:15:00,2.28353,2.28497,2.28314,2.28497,460600000.0
2005-10-24 09:30:00,2.28488,2.28649,2.28377,2.2864,500000000.0
2005-10-24 09:45:00,2.28635,2.28743,2.28578,2.28668,495499999.0
2005-10-24 10:00:00,2.28663,2.28754,2.28585,2.28686,529300001.0
2005-10-24 10:15:00,2.2867,2.28686,2.28513,2.28637,504700000.0
2005-10-24 10:30:00,2.2861,2.28673,2.28574,2.28593,570000000.0
2005-10-24 10:45:00,2.28607,2.28688,2.28564,2.28621,554200002.0
2005-10-24 11:00:00,2.28618,2.28713,2.28595,2.28708,581600001.0
2005-10-24 11:15:00,2.28706,2.28706,2.2851,2.28543,548300001.0
2005-10-24 11:30:00,2.28556,2.28622,2.28514,2.28567,569100000.0
2005-10-24 11:45:00,2.28611,2.28612,2.28515,2.28579,541500000.0
2005-10-24 12:00:00,2.28587,2.28808,2.28584,2.28728,489200000.0
2005-10-24 12:15:00,2.28727,2.28789,2.2862,2.28722,624199999.0
2005-10-24 12:30:00,2.28736,2.28737,2.28577,2.2867,585400000.0
2005-10-24 12:45:00,2.28675,2.28704,2.28608,2.28694,586600000.0
2005-10-24 13:00:00,2.28677,2.28724,2.28615,2.28688,532800000.0
2005-10-24 13:15:00,2.28678,2.28681,2.28558,2.28575,465900000.0
2005-10-24 13:30:00,2.28614,2.28717,2.28578,2.28695,524999999.0
2005-10-24 13:45:00,2.287,2.2871,2.28549,2.28598,481300000.0
2005-10-24 14:00:00,2.28619,2.28661,2.28498,2.28498,493500001.0
2005-10-24 14:15:00,2.28478,2.28582,2.28404,2.28421,560900000.0
2005-10-24 14:30:00,2.2842,2.28437,2.28328,2.28332,431200000.0
2005-10-24 14:45:00,2.28328,2.28345,2.28062,2.28103,572600000.0
2005-10-24 15:00:00,2.28095,2.28148,2.28001,2.28064,542599999.0
2005-10-24 15:15:00,2.28083,2.28207,2.28043,2.28109,527599997.0
2005-10-24 15:30:00,2.28097,2.28135,2.27908,2.27928,577199998.0
2005-10-24 15:45:00,2.27928,2.27976,2.27847,2.27947,665000002.0
2005-10-24 16:00:00,2.27939,2.28034,2.27789,2.2785,558999999.0
2005-10-24 16:15:00,2.27856,2.27893,2.27709,2.27852,531699999.0
2005-10-24 16:30:00,2.27859,2.27935,2.27831,2.27874,558099999.0
2005-10-24 16:45:00,2.2786,2.27917,2.27796,2.2789,586299999.0
2005-10-24 17:00:00,2.27867,2.27867,2.27733,2.27836,523500000.0
2005-10-24 17:15:00,2.27828,2.27955,2.27806,2.27898,470500000.0
2005-10-24 17:30:00,2.27913,2.27913,2.27723,2.2776,477900001.0
2005-10-24 17:45:00,2.27741,2.27812,2.27637,2.27656,540500000.0
2005-10-24 18:00:00,2.27665,2.2768,2.27447,2.27448,4281800003.0
2005-10-24 18:15:00,2.27449,2.27572,2.27347,2.27457,3900299995.0
2005-10-24 18:30:00,2.27464,2.27568,2.2745,2.2753,2588100000.0
2005-10-24 18:45:00,2.27517,2.27688,2.2739,2.27551,1617000000.0
2005-10-24 19:00:00,2.27551,2.27768,2.27381,2.27633,1584800001.0
2005-10-24 19:15:00,2.27638,2.27712,2.27568,2.27581,1500900000.0
2005-10-24 19:30:00,2.27586,2.27615,2.27429,2.27446,1492100000.0
2005-10-24 19:45:00,2.27464,2.27571,2.2743,2.27523,1109999998.0
2005-10-24 20:00:00,2.27536,2.2755,2.27372,2.27374,999100001.0
2005-10-24 20:15:00,2.2739,2.27547,2.27369,2.27507,2039900000.0
2005-10-24 20:30:00,2.27519,2.27549,2.27426,2.27501,2350600003.0
2005-10-24 20:45:00,2.27513,2.27607,2.2744,2.27543,2474400000.0
2005-10-24 21:00:00,2.27557,2.27592,2.27472,2.27587,1639900001.0
2005-10-24 21:15:00,2.27534,2.27593,2.27487,2.27558,1831099999.0
2005-10-24 21:30:00,2.27568,2.27568,2.27444,2.27516,1083000002.0
2005-10-24 21:45:00,2.27505,2.27577,2.27409,2.27487,1126800002.0
2005-10-24 22:00:00,2.27474,2.27579,2.27448,2.27505,703500001.0
2005-10-24 22:15:00,2.2752,2.27619,2.27438,2.2758,908900000.0
2005-10-24 22:30:00,2.27574,2.27615,2.27472,2.27588,918200000.0
2005-10-24 22:45:00,2.27584,2.27648,2.27482,2.27619,783800000.0
2005-10-24 23:00:00,2.27588,2.27746,2.27557,2.27666,584500000.0
2005-10-24 23:15:00,2.27673,2.27789,2.27666,2.2771,398499999.0
2005-10-24 23:30:00,2.27735,2.27817,2.27693,2.27795,586800000.0
2005-10-24 23:45:00,2.27756,2.2785,2.27724,2.27815,556200000.0
2005-10-25 00:00:00,2.27827,2.2799,2.2778,2.27823,563800002.0
2005-10-25 00:15:00,2.27811,2.27889,2.27795,2.27856,507800001.0
2005-10-25 00:30:00,2.27852,2.27879,2.27767,2.27785,568300002.0
2005-10-25 00:45:00,2.27759,2.27848,2.27748,2.27761,452200000.0
2005-10-25 01:00:00,2.27802,2.27812,2.277,2.27765,516500001.0
2005-10-25 01:15:00,2.27771,2.27788,2.27666,2.2775,499900000.0
2005-10-25 01:30:00,2.27765,2.27822,2.27649,2.27663,464600000.0
2005-10-25 01:45:00,2.27644,2.27828,2.27579,2.27801,607299999.0
2005-10-25 02:00:00,2.27817,2.27905,2.2769,2.27826,518800000.0
2005-10-25 02:15:00,2.27851,2.27851,2.2775,2.27756,463700000.0
2005-10-25 02:30:00,2.27775,2.27843,2.27664,2.27746,540000000.0
2005-10-25 02:45:00,2.27735,2.27869,2.27699,2.27826,480600000.0
2005-10-25 03:00:00,2.2781,2.27865,2.27748,2.27836,552400000.0
2005-10-25 03:15:00,2.27834,2.27888,2.27684,2.27684,422700000.0
2005-10-25 03:30:00,2.27741,2.27812,2.27701,2.27762,454000000.0
2005-10-25 03:45:00,2.27761,2.27794,2.27685,2.27755,527400000.0
2005-10-25 04:00:00,2.27767,2.27827,2.27671,2.27817,618399998.0
2005-10-25 04:15:00,2.27812,2.27826,2.27595,2.27661,495000000.0
2005-10-25 04:30:00,2.27653,2.27698,2.27595,2.27663,521000000.0
2005-10-25 04:45:00,2.27691,2.27727,2.27632,2.27676,511000000.0
2005-10-25 05:00:00,2.2771,2.2777,2.27639,2.27667,482100000.0
2005-10-25 05:15:00,2.27662,2.27666,2.27533,2.27612,515299999.0
2005-10-25 05:30:00,2.27583,2.27699,2.27573,2.27625,512800001.0
2005-10-25 05:45:00,2.27624,2.27668,2.27525,2.27591,580200000.0
2005-10-25 06:00:00,2.27613,2.27665,2.27501,2.27533,507900000.0
2005-10-25 06:15:00,2.27507,2.2769,2.27485,2.2761,444899998.0
2005-10-25 06:30:00,2.27624,2.27755,2.27579,2.27722,604000000.0
2005-10-25 06:45:00,2.2769,2.27751,2.27618,2.27665,547500000.0
2005-10-25 07:00:00,2.27721,2.27733,2.27554,2.27614,482600000.0
2005-10-25 07:15:00,2.27628,2.27636,2.27543,2.27615,462200000.0
2005-10-25 07:30:00,2.27613,2.27846,2.27547,2.27803,458300000.0
2005-10-25 07:45:00,2.27791,2.27923,2.27747,2.27782,484200000.0
2005-10-25 08:00:00,2.27787,2.27853,2.27707,2.27736,557200000.0
2005-10-25 08:15:00,2.27734,2.27949,2.27713,2.27811,451900000.0
2005-10-25 08:30:00,2.27814,2.27934,2.27785,2.27873,503300000.0
2005-10-25 08:45:00,2.27883,2.28163,2.27867,2.28132,570599999.0
2005-10-25 09:00:00,2.28127,2.28473,2.28095,2.28423,490500000.0
2005-10-25 09:15:00,2.28434,2.28434,2.28212,2.28233,382900000.0
2005-10-25 09:30:00,2.28246,2.28354,2.28237,2.28334,581200000.0
2005-10-25 09:45:00,2.28313,2.28333,2.28131,2.28157,487800000.0
2005-10-25 10:00:00,2.28174,2.28193,2.28052,2.28134,560200000.0
2005-10-25 10:15:00,2.28155,2.28285,2.28122,2.28129,491700000.0
2005-10-25 10:30:00,2.28123,2.2813,2.27924,2.27973,505300000.0
2005-10-25 10:45:00,2.27991,2.28168,2.27957,2.28132,514899998.0
2005-10-25 11:00:00,2.28118,2.28371,2.28077,2.2833,496700000.0
2005-10-25 11:15:00,2.28325,2.28414,2.28273,2.28346,588600000.0
2005-10-25 11:30:00,2.28338,2.2841,2.28247,2.28271,561600000.0
2005-10-25 11:45:00,2.28289,2.28303,2.2811,2.2811,549199999.0
2005-10-25 12:00:00,2.28067,2.28174,2.28031,2.28156,562300000.0
2005-10-25 12:15:00,2.28151,2.28198,2.28074,2.28172,530000000.0
2005-10-25 12:30:00,2.28182,2.28192,2.28053,2.28094,485800000.0
2005-10-25 12:45:00,2.28089,2.28149,2.27956,2.28043,482200000.0
2005-10-25 13:00:00,2.2807,2.28077,2.27917,2.27948,586200000.0
2005-10-25 13:15:00,2.27934,2.27954,2.27767,2.27835,535500000.0
2005-10-25 13:30:00,2.27831,2.2804,2.27825,2.28034,593200000.0
2005-10-25 13:45:00,2.28015,2.28144,2.27977,2.28135,633500001.0
2005-10-25 14:00:00,2.2813,2.28161,2.28004,2.28158,429300001.0
2005-10-25 14:15:00,2.2815,2.28167,2.27922,2.28043,516900000.0
2005-10-25 14:30:00,2.28055,2.28092,2.27936,2.28025,532000000.0
2005-10-25 14:45:00,2.28023,2.2805,2.27792,2.27798,618300002.0
2005-10-25 15:00:00,2.27814,2.2785,2.27669,2.27682,539600000.0
2005-10-25 15:15:00,2.27699,2.27777,2.27623,2.27714,477900000.0
2005-10-25 15:30:00,2.27729,2.27827,2.2757,2.2769,533200001.0
2005-10-25 15:45:00,2.27688,2.27877,2.27688,2.27839,538300001.0
2005-10-25 16:00:00,2.27815,2.27815,2.27545,2.27788,552500000.0
2005-10-25 16:15:00,2.27794,2.27842,2.27651,2.27702,464800000.0
2005-10-25 16:30:00,2.27688,2.2779,2.27671,2.27727,548600000.0
2005-10-25 16:45:00,2.27706,2.27965,2.27688,2.27936,609700000.0
2005-10-25 17:00:00,2.27913,2.28025,2.27862,2.27955,494900000.0
2005-10-25 17:15:00,2.27967,2.28055,2.27911,2.27962,540800000.0
2005-10-25 17:30:00,2.27961,2.28009,2.27868,2.27898,476800000.0
2005-10-25 17:45:00,2.27884,2.27926,2.27789,2.27791,524500002.0
2005-10-25 18:00:00,2.27798,2.27946,2.27761,2.27847,4260700002.0
2005-10-25 18:15:00,2.27845,2.27871,2.27752,2.27806,4109499998.0
2005-10-25 18:30:00,2.27795,2.27915,2.27733,2.27857,2545799998.0
2005-10-25 18:45:00,2.27864,2.27877,2.27751,2.27814,1681199997.0
2005-10-25 19:00:00,2.27811,2.27872,2.27725,2.27777,1637300001.0
2005-10-25 19:15:00,2.2777,2.27909,2.27727,2.27909,1519400000.0
2005-10-25 19:30:00,2.27919,2.27974,2.27737,2.27757,1357999998.0
2005-10-25 19:45:00,2.27743,2.27761,2.27612,2.2768,1135499999.0
2005-10-25 20:00:00,2.27645,2.27724,2.27573,2.27688,1062000000.0
2005-10-25 20:15:00,2.27695,2.2782,2.27599,2.27712,2159400001.0
2005-10-25 20:30:00,2.27722,2.27748,2.27593,2.27629,2210900000.0
2005-10-25 20:45:00,2.27634,2.27747,2.27612,2.27702,2373500000.0
2005-10-25 21:00:00,2.27703,2.2774,2.27625,2.2774,1581200000.0
2005-10-25 21:15:00,2.2774,2.27815,2.27712,2.27739,1773799999.0
2005-10-25 21:30:00,2.27799,2.27839,2.27691,2.2783,1105400000.0
2005-10-25 21:45:00,2.27875,2.27905,2.27713,2.27795,1051700000.0
2005-10-25 22:00:00,2.27789,2.27834,2.27662,2.27763,848000001.0
2005-10-25 22:15:00,2.27804,2.27829,2.27726,2.27777,980700001.0
2005-10-25 22:30:00,2.27767,2.27808,2.27699,2.27741,781700000.0
2005-10-25 22:45:00,2.27732,2.27758,2.27668,2.2771,755600000.0
2005-10-25 23:00:00,2.27742,2.27779,2.27569,2.27636,581299999.0
2005-10-25 23:15:00,2.2768,2.27738,2.27549,2.27569,592700000.0
2005-10-25 23:30:00,2.27563,2.2767,2.27509,2.27619,513899999.0
2005-10-25 23:45:00,2.27612,2.27639,2.27473,2.2755,517299997.0
2005-10-26 00:00:00,2.27525,2.27622,2.2743,2.2743,515200000.0
2005-10-26 00:15:00,2.27503,2.27629,2.27445,2.27625,564500000.0
2005-10-26 00:30:00,2.27604,2.2762,2.27464,2.27511,557000000.0
2005-10-26 00:45:00,2.27519,2.27532,2.27328,2.27355,556700000.0
2005-10-26 01:00:00,2.2738,2.2748,2.2734,2.27406,552100001.0
2005-10-26 01:15:00,2.27433,2.27513,2.27348,2.27475,493399999.0
2005-10-26 01:30:00,2.27469,2.27612,2.27451,2.2761,534000001.0
2005-10-26 01:45:00,2.27587,2.27672,2.27493,2.27563,520400001.0
2005-10-26 02:00:00,2.27539,2.27739,2.27446,2.27737,472100000.0
2005-10-26 02:15:00,2.27732,2.27747,2.27614,2.27673,521600000.0
2005-10-26 02:30:00,2.27674,2.27674,2.27431,2.27564,519700000.0
2005-10-26 02:45:00,2.27554,2.27742,2.27465,2.27714,442200000.0
2005-10-26 03:00:00,2.27703,2.27749,2.27589,2.27719,570200000.0
2005-10-26 03:15:00,2.27701,2.27809,2.27675,2.2777,466300000.0
2005-10-26 03:30:00,2.27766,2.27859,2.27706,2.27737,426900000.0
2005-10-26 03:45:00,2.27735,2.27814,2.27721,2.27814,440900000.0
2005-10-26 04:00:00,2.27827,2.27909,2.27775,2.27843,502300000.0
2005-10-26 04:15:00,2.2785,2.27862,2.27738,2.27807,482800001.0
2005-10-26 04:30:00,2.27823,2.27823,2.27636,2.27675,605200000.0
2005-10-26 04:45:00,2.27687,2.27698,2.27558,2.27606,413199999.0
2005-10-26 05:00:00,2.27614,2.27739,2.2759,2.27708,563600000.0
2005-10-26 05:15:00,2.27711,2.27778,2.27656,2.27706,543400000.0
2005-10-26 05:30:00,2.27687,2.2775,2.27639,2.27667,503500001.0
2005-10-26 05:45:00,2.27711,2.27752,2.27617,2.27682,493900000.0
2005-10-26 06:00:00,2.27661,2.27695,2.27556,2.27616,472000000.0
2005-10-26 06:15:00,2.2762,2.27663,2.2754,2.27545,551900000.0
2005-10-26 06:30:00,2.2756,2.27677,2.27548,2.27578,561200000.0
2005-10-26 06:45:00,2.2759,2.27711,2.27541,2.27708,569800001.0
2005-10-26 07:00:00,2.27683,2.27701,2.27588,2.27648,570000000.0
2005-10-26 07:15:00,2.27702,2.27702,2.27597,2.27658,459100000.0
2005-10-26 07:30:00,2.27652,2.27679,2.27548,2.27601,503800000.0
2005-10-26 07:45:00,2.27585,2.27643,2.2744,2.27517,546999999.0
2005-10-26 08:00:00,2.27531,2.27632,2.27408,2.2741,579500001.0
2005-10-26 08:15:00,2.27385,2.27455,2.27209,2.27407,504400000.0
2005-10-26 08:30:00,2.27384,2.27556,2.27342,2.27555,536599999.0
2005-10-26 08:45:00,2.27591,2.27642,2.27477,2.27561,548699999.0
2005-10-26 09:00:00,2.2754,2.27812,2.27513,2.27795,446700000.0
2005-10-26 09:15:00,2.27796,2.27815,2.27449,2.27465,449400000.0
2005-10-26 09:30:00,2.27454,2.27544,2.27375,2.27469,589600000.0
2005-10-26 09:45:00,2.27451,2.27568,2.27419,2.27425,470100001.0
2005-10-26 10:00:00,2.2741,2.27564,2.27371,2.27371,522400000.0
2005-10-26 10:15:00,2.27386,2.27606,2.27367,2.27606,568200000.0
2005-10-26 10:30:00,2.27597,2.27617,2.27496,2.27562,503800000.0
2005-10-26 10:45:00,2.27561,2.27625,2.27456,2.27567,545000000.0
2005-10-26 11:00:00,2.27574,2.27704,2.27502,2.27668,563800001.0
2005-10-26 11:15:00,2.27668,2.27729,2.27554,2.27554,582700000.0
2005-10-26 11:30:00,2.27609,2.27636,2.27543,2.27593,521400000.0
2005-10-26 11:45:00,2.27624,2.27754,2.27508,2.27615,533900000.0
2005-10-26 12:00:00,2.27615,2.27741,2.27583,2.27625,536299999.0
2005-10-26 12:15:00,2.27647,2.27689,2.27483,2.27564,520300000.0
2005-10-26 12:30:00,2.27584,2.27602,2.27459,2.27468,533200000.0
2005-10-26 12:45:00,2.2747,2.27625,2.27437,2.27571,528100001.0
2005-10-26 13:00:00,2.27559,2.27578,2.27469,2.27522,611700000.0
2005-10-26 13:15:00,2.27538,2.27608,2.27397,2.27439,521600000.0
2005-10-26 13:30:00,2.2744,2.27575,2.27436,2.27475,584600000.0
2005-10-26 13:45:00,2.27463,2.27585,2.27436,2.27543,552700000.0
2005-10-26 14:00:00,2.27528,2.27596,2.27423,2.27552,546000000.0
2005-10-26 14:15:00,2.27538,2.27635,2.27515,2.27596,521900000.0
2005-10-26 14:30:00,2.27627,2.27733,2.27627,2.27685,540400000.0
2005-10-26 14:45:00,2.27667,2.27704,2.27547,2.27685,538400000.0
2005-10-26 15:00:00,2.27681,2.2771,2.27534,2.27612,558300000.0
2005-10-26 15:15:00,2.27629,2.27712,2.27583,2.27642,513300000.0
2005-10-26 15:30:00,2.27652,2.27689,2.27578,2.27616,605400000.0
2005-10-26 15:45:00,2.27618,2.27627,2.27497,2.27558,592500000.0
2005-10-26 16:00:00,2.27562,2.27577,2.27386,2.27389,511700000.0
2005-10-26 16:15:00,2.27403,2.27442,2.27346,2.27415,572200000.0
2005-10-26 16:30:00,2.27425,2.27547,2.27372,2.27527,579600000.0
2005-10-26 16:45:00,2.27527,2.27599,2.27461,2.27573,564499998.0
2005-10-26 17:00:00,2.27576,2.276,2.27503,2.27544,531499999.0
2005-10-26 17:15:00,2.27534,2.2764,2.27471,2.2762,528900000.0
2005-10-26 17:30:00,2.27629,2.27733,2.27624,2.27691,596700001.0
2005-10-26 17:45:00,2.2769,2.27708,2.27505,2.27545,524700000.0
2005-10-26 18:00:00,2.27553,2.27613,2.27445,2.27488,4362000003.0
2005-10-26 18:15:00,2.27488,2.275,2.27354,2.27448,4130199999.0
2005-10-26 18:30:00,2.27446,2.27488,2.27339,2.27414,2724500002.0
2005-10-26 18:45:00,2.27417,2.2752,2.27346,2.27454,1631899999.0
2005-10-26 19:00:00,2.27459,2.27523,2.27416,2.2745,1488800000.0
2005-10-26 19:15:00,2.27453,2.27492,2.27343,2.27405,1572899998.0
2005-10-26 19:30:00,2.27387,2.27484,2.27323,2.274,1377100002.0
2005-10-26 19:45:00,2.27421,2.27463,2.27328,2.27433,1145900001.0
2005-10-26 20:00:00,2.27412,2.27581,2.27354,2.27553,963699999.0
2005-10-26 20:15:00,2.27551,2.27638,2.27366,2.27405,1955700001.0
2005-10-26 20:30:00,2.27452,2.27485,2.27325,2.27455,2214399997.0
2005-10-26 20:45:00,2.27435,2.27491,2.2737,2.27458,2419699997.0
2005-10-26 21:00:00,2.27447,2.2753,2.27316,2.27528,1544599999.0
2005-10-26 21:15:00,2.27535,2.27549,2.27427,2.27503,1734299998.0
2005-10-26 21:30:00,2.2751,2.27556,2.27408,2.27517,1042100000.0
2005-10-26 21:45:00,2.27522,2.27559,2.27385,2.27537,1038600000.0
2005-10-26 22:00:00,2.27535,2.27621,2.2747,2.27597,754300000.0
2005-10-26 22:15:00,2.27581,2.27664,2.27462,2.27548,1027699999.0
2005-10-26 22:30:00,2.27583,2.27796,2.27544,2.27715,771000000.0
2005-10-26 22:45:00,2.27723,2.27798,2.27601,2.27665,842200001.0
2005-10-26 23:00:00,2.27657,2.27763,2.27576,2.27713,608600000.0
2005-10-26 23:15:00,2.27742,2.27786,2.27575,2.27575,569399998.0
2005-10-26 23:30:00,2.27639,2.27742,2.27581,2.27715,609300000.0
2005-10-26 23:45:00,2.27703,2.27835,2.27667,2.27797,488600000.0
2005-10-27 00:00:00,2.27753,2.27968,2.27744,2.27879,525099999.0
2005-10-27 00:15:00,2.27881,2.27949,2.27822,2.27853,517900000.0
2005-10-27 00:30:00,2.27863,2.27919,2.27787,2.278,524800003.0
2005-10-27 00:45:00,2.27841,2.27896,2.27746,2.27847,471500000.0
2005-10-27 01:00:00,2.27858,2.27908,2.27744,2.27793,520099999.0
2005-10-27 01:15:00,2.27801,2.27833,2.27713,2.27786,547600000.0
2005-10-27 01:30:00,2.27803,2.28013,2.27756,2.27928,531600000.0
2005-10-27 01:45:00,2.27912,2.28006,2.27864,2.28006,508400000.0
2005-10-27 02:00:00,2.28009,2.28173,2.2785,2.2813,556000000.0
2005-10-27 02:15:00,2.28129,2.2814,2.27976,2.28041,513299999.0
2005-10-27 02:30:00,2.2806,2.28072,2.27942,2.27945,450800000.0
2005-10-27 02:45:00,2.27939,2.27983,2.27817,2.27819,522199999.0
2005-10-27 03:00:00,2.27795,2.27939,2.27794,2.2788,500400000.0
2005-10-27 03:15:00,2.27897,2.27934,2.27659,2.27822,449000000.0
2005-10-27 03:30:00,2.27816,2.27946,2.27731,2.27827,590800000.0
2005-10-27 03:45:00,2.27818,2.27889,2.27734,2.27788,460700000.0
2005-10-27 04:00:00,2.27811,2.27842,2.27728,2.27775,531400000.0
2005-10-27 04:15:00,2.27779,2.27791,2.27644,2.27762,488700000.0
2005-10-27 04:30:00,2.2774,2.27747,2.27575,2.27656,578000000.0
2005-10-27 04:45:00,2.27644,2.27749,2.27588,2.27708,471000000.0
2005-10-27 05:00:00,2.27737,2.27768,2.27582,2.27705,479099999.0
2005-10-27 05:15:00,2.2771,2.2774,2.27599,2.2766,494399999.0
2005-10-27 05:30:00,2.27681,2.27804,2.276,2.27746,550400000.0
2005-10-27 05:45:00,2.27732,2.2776,2.2764,2.27693,522299999.0
2005-10-27 06:00:00,2.2768,2.27758,2.27591,2.27682,446500001.0
2005-10-27 06:15:00,2.27723,2.27755,2.27464,2.2756,461800000.0
2005-10-27 06:30:00,2.27565,2.27578,2.27339,2.27408,553400000.0
2005-10-27 06:45:00,2.27395,2.27557,2.27388,2.27494,430400001.0
2005-10-27 07:00:00,2.27503,2.2751,2.27373,2.27405,618000000.0
2005-10-27 07:15:00,2.27438,2.2768,2.27437,2.27569,525200000.0
2005-10-27 07:30:00,2.27565,2.27659,2.27502,2.27574,491100000.0
2005-10-27 07:45:00,2.2759,2.27658,2.27536,2.27601,584100000.0
2005-10-27 08:00:00,2.27606,2.27635,2.27461,2.2758,461700001.0
2005-10-27 08:15:00,2.27613,2.27629,2.27436,2.27505,534900000.0
2005-10-27 08:30:00,2.27502,2.27793,2.27486,2.27753,437800000.0
2005-10-27 08:45:00,2.27765,2.2798,2.27721,2.27937,466600000.0
2005-10-27 09:00:00,2.27929,2.2804,2.27911,2.27963,562900001.0
2005-10-27 09:15:00,2.27974,2.27974,2.27744,2.27775,539000001.0
2005-10-27 09:30:00,2.27784,2.27835,2.27679,2.27835,548400000.0
2005-10-27 09:45:00,2.27832,2.28035,2.27803,2.28024,556899999.0
2005-10-27 10:00:00,2.28003,2.2819,2.27974,2.28002,554900001.0
2005-10-27 10:15:00,2.2801,2.28016,2.27726,2.2774,526699999.0
2005-10-27 10:30:00,2.27739,2.27902,2.27731,2.27877,585700000.0
2005-10-27 10:45:00,2.2788,2.28139,2.27845,2.28117,498400000.0
2005-10-27 11:00:00,2.28093,2.28164,2.27968,2.28003,475200000.0
2005-10-27 11:15:00,2.27985,2.28023,2.27824,2.27851,655900000.0
2005-10-27 11:30:00,2.27855,2.2801,2.27831,2.2801,593200000.0
2005-10-27 11:45:00,2.28001,2.28001,2.27831,2.27918,497100000.0
2005-10-27 12:00:00,2.27907,2.27907,2.27513,2.27513,537500000.0
2005-10-27 12:15:00,2.27501,2.27538,2.27303,2.27417,608400000.0
2005-10-27 12:30:00,2.27431,2.27528,2.27333,2.27483,542400001.0
2005-10-27 12:45:00,2.27537,2.27654,2.27493,2.27627,506699999.0
2005-10-27 13:00:00,2.27608,2.27668,2.27472,2.27653,565000000.0
2005-10-27 13:15:00,2.27645,2.27675,2.27415,2.27419,528600000.0
2005-10-27 13:30:00,2.27423,2.27529,2.27411,2.27513,545299999.0
2005-10-27 13:45:00,2.27509,2.27602,2.27435,2.27458,550100001.0
2005-10-27 14:00:00,2.27475,2.27579,2.27467,2.2754,541500000.0
2005-10-27 14:15:00,2.27513,2.27709,2.27504,2.27607,521500000.0
2005-10-27 14:30:00,2.2761,2.27635,2.27488,2.27558,547000000.0
2005-10-27 14:45:00,2.2756,2.27581,2.2727,2.27386,548200000.0
2005-10-27 15:00:00,2.27389,2.27447,2.27348,2.27356,583200000.0
2005-10-27 15:15:00,2.27341,2.2748,2.27267,2.27335,485000000.0
2005-10-27 15:30:00,2.27341,2.27488,2.27324,2.27467,498200000.0
2005-10-27 15:45:00,2.27476,2.27636,2.27362,2.27636,533900000.0
2005-10-27 16:00:00,2.27598,2.27654,2.275,2.27559,526900000.0
2005-10-27 16:15:00,2.27554,2.27648,2.27456,2.27493,500400000.0
2005-10-27 16:30:00,2.27475,2.27523,2.27143,2.27298,552400000.0
2005-10-27 16:45:00,2.27289,2.27299,2.27154,2.27237,495399999.0
2005-10-27 17:00:00,2.27228,2.27352,2.27166,2.27198,538700000.0
2005-10-27 17:15:00,2.27185,2.2723,2.2705,2.27154,553900000.0
2005-10-27 17:30:00,2.27158,2.27241,2.27098,2.27098,439400001.0
2005-10-27 17:45:00,2.27094,2.27142,2.26916,2.27011,489800000.0
2005-10-27 18:00:00,2.27002,2.27072,2.269,2.26956,4253100002.0
2005-10-27 18:15:00,2.26948,2.27078,2.26912,2.27045,4014600000.0
2005-10-27 18:30:00,2.27032,2.27104,2.26869,2.27083,2746700001.0
2005-10-27 18:45:00,2.27089,2.27224,2.27053,2.2717,1551700002.0
2005-10-27 19:00:00,2.27168,2.27224,2.27095,2.2719,1636899999.0
2005-10-27 19:15:00,2.27185,2.27194,2.27071,2.27169,1529600002.0
2005-10-27 19:30:00,2.27139,2.27223,2.27071,2.27081,1439499998.0
2005-10-27 19:45:00,2.27086,2.27217,2.27078,2.27189,1204900001.0
2005-10-27 20:00:00,2.27208,2.27322,2.27139,2.27318,971900000.0
2005-10-27 20:15:00,2.27332,2.27437,2.27211,2.27222,2057199999.0
2005-10-27 20:30:00,2.27249,2.27342,2.27205,2.27289,2273700002.0
2005-10-27 20:45:00,2.27282,2.27283,2.27111,2.27157,2296800000.0
2005-10-27 21:00:00,2.27157,2.27162,2.27022,2.27061,1589500001.0
2005-10-27 21:15:00,2.27144,2.27164,2.2701,2.27121,1713700000.0
2005-10-27 21:30:00,2.27149,2.27185,2.26953,2.27172,1063699999.0
2005-10-27 21:45:00,2.27163,2.27196,2.27006,2.27109,1106700001.0
2005-10-27 22:00:00,2.27114,2.27144,2.26957,2.27012,718299998.0
2005-10-27 22:15:00,2.26996,2.27092,2.26938,2.27075,863799999.0
2005-10-27 22:30:00,2.27077,2.27086,2.26953,2.27002,848500001.0
2005-10-27 22:45:00,2.27031,2.27044,2.26846,2.26969,761600002.0
2005-10-27 23:00:00,2.26987,2.27074,2.26903,2.26968,542700001.0
2005-10-27 23:15:00,2.26967,2.27009,2.26848,2.27001,573800001.0
2005-10-27 23:30:00,2.27005,2.2703,2.26915,2.27017,514600000.0
2005-10-27 23:45:00,2.26955,2.27039,2.26856,2.26902,526199999.0
2005-10-28 00:00:00,2.2694,2.26964,2.26844,2.2688,475299999.0
2005-10-28 00:15:00,2.26917,2.2702,2.26855,2.26962,570200001.0
2005-10-28 00:30:00,2.26948,2.27011,2.26887,2.26965,495699999.0
2005-10-28 00:45:00,2.2693,2.26988,2.26842,2.26958,422400000.0
2005-10-28 01:00:00,2.26996,2.27104,2.26935,2.27053,534900000.0
2005-10-28 01:15:00,2.27116,2.27134,2.27022,2.27038,533900000.0
2005-10-28 01:30:00,2.27055,2.27064,2.26907,2.27035,577400000.0
2005-10-28 01:45:00,2.27049,2.27076,2.26942,2.27002,525000000.0
2005-10-28 02:00:00,2.26996,2.27033,2.26857,2.26978,449200000.0
2005-10-28 02:15:00,2.27,2.27,2.26809,2.26843,586099999.0
2005-10-28 02:30:00,2.26828,2.26854,2.26697,2.26713,490600001.0
2005-10-28 02:45:00,2.26718,2.27015,2.26692,2.26901,490900000.0
2005-10-28 03:00:00,2.26891,2.27132,2.26891,2.26983,499500000.0
2005-10-28 03:15:00,2.26996,2.27068,2.26963,2.27068,497200000.0
2005-10-28 03:30:00,2.27061,2.27076,2.26862,2.26978,556000000.0
2005-10-28 03:45:00,2.26942,2.27002,2.26854,2.26973,459700000.0
2005-10-28 04:00:00,2.26979,2.2703,2.2688,2.26942,427600000.0
2005-10-28 04:15:00,2.26933,2.27061,2.2691,2.27022,487800000.0
2005-10-28 04:30:00,2.27055,2.27079,2.26889,2.27002,580400001.0
2005-10-28 04:45:00,2.26989,2.27056,2.2688,2.26968,486100000.0
2005-10-28 05:00:00,2.27062,2.27072,2.26958,2.26997,575199999.0
2005-10-28 05:15:00,2.26978,2.27018,2.26877,2.26949,487200000.0
2005-10-28 05:30:00,2.26945,2.26982,2.26833,2.26859,497300001.0
2005-10-28 05:45:00,2.26906,2.26925,2.26785,2.26915,653500000.0
2005-10-28 06:00:00,2.2688,2.26949,2.26819,2.26861,533400001.0
2005-10-28 06:15:00,2.26891,2.27086,2.26876,2.27072,472200000.0
2005-10-28 06:30:00,2.27053,2.27146,2.27024,2.27089,511600002.0
2005-10-28 06:45:00,2.27082,2.27155,2.27022,2.27091,548800001.0
2005-10-28 07:00:00,2.27141,2.27153,2.26998,2.27093,525400001.0
2005-10-28 07:15:00,2.2709,2.27191,2.26967,2.27161,503699998.0
2005-10-28 07:30:00,2.27169,2.27217,2.27059,2.27201,503200001.0
2005-10-28 07:45:00,2.27226,2.27242,2.2701,2.27088,575000000.0
2005-10-28 08:00:00,2.27087,2.27107,2.26906,2.27007,540500000.0
2005-10-28 08:15:00,2.2701,2.27048,2.26893,2.26963,480500000.0
2005-10-28 08:30:00,2.26964,2.26982,2.26755,2.26858,484099999.0
2005-10-28 08:45:00,2.26845,2.2691,2.26751,2.26885,484500000.0
2005-10-28 09:00:00,2.26891,2.2707,2.26838,2.26867,423800000.0
2005-10-28 09:15:00,2.26887,2.26887,2.267,2.26825,443900000.0
2005-10-28 09:30:00,2.26818,2.26973,2.26769,2.26809,574300001.0
2005-10-28 09:45:00,2.26806,2.26828,2.26564,2.26606,484400000.0
2005-10-28 10:00:00,2.26595,2.26612,2.2649,2.26603,463200000.0
2005-10-28 10:15:00,2.26618,2.26743,2.26587,2.26727,551900001.0
2005-10-28 10:30:00,2.26711,2.26711,2.26541,2.26596,513199999.0
2005-10-28 10:45:00,2.26665,2.26665,2.26494,2.26615,498700000.0
2005-10-28 11:00:00,2.26607,2.26715,2.26427,2.26671,620800000.0
2005-10-28 11:15:00,2.26684,2.26832,2.26622,2.26756,586199999.0
2005-10-28 11:30:00,2.26743,2.26858,2.26688,2.2674,628600000.0
2005-10-28 11:45:00,2.26747,2.26758,2.26471,2.26518,528500000.0
2005-10-28 12:00:00,2.26532,2.26709,2.26529,2.26688,556399999.0
2005-10-28 12:15:00,2.26708,2.26743,2.26545,2.26593,546700000.0
2005-10-28 12:30:00,2.26602,2.26703,2.26484,2.26674,556600000.0
2005-10-28 12:45:00,2.26601,2.2678,2.26589,2.2678,590100000.0
2005-10-28 13:00:00,2.26783,2.26783,2.26526,2.26574,534299999.0
2005-10-28 13:15:00,2.26573,2.26744,2.26537,2.26728,495900000.0
2005-10-28 13:30:00,2.26741,2.2689,2.26685,2.26874,569700000.0
2005-10-28 13:45:00,2.26878,2.27033,2.26867,2.26932,547500000.0
2005-10-28 14:00:00,2.26909,2.27037,2.26863,2.27013,524500001.0
2005-10-28 14:15:00,2.27002,2.2713,2.26983,2.2713,491700000.0
2005-10-28 14:30:00,2.27089,2.27367,2.26985,2.2716,435400001.0
2005-10-28 14:45:00,2.2715,2.27358,2.27083,2.27102,605500002.0
2005-10-28 15:00:00,2.27107,2.27127,2.26908,2.26986,458400000.0
2005-10-28 15:15:00,2.27027,2.27041,2.26923,2.27007,549500000.0
2005-10-28 15:30:00,2.27007,2.27146,2.26962,2.27118,594700002.0
2005-10-28 15:45:00,2.27125,2.27132,2.26858,2.26982,463800000.0
2005-10-28 16:00:00,2.26998,2.27147,2.26966,2.2705,501500000.0
2005-10-28 16:15:00,2.2707,2.27239,2.26977,2.27174,589800000.0
2005-10-28 16:30:00,2.27164,2.27218,2.27037,2.27054,522299999.0
2005-10-28 16:45:00,2.27063,2.2707,2.2678,2.26793,538500001.0
2005-10-28 17:00:00,2.26771,2.26945,2.26754,2.26945,616600000.0
2005-10-28 17:15:00,2.26948,2.27097,2.26886,2.27088,562000000.0
2005-10-28 17:30:00,2.27111,2.27184,2.27054,2.27087,495099999.0
2005-10-28 17:45:00,2.27107,2.2714,2.26973,2.26973,499100000.0
2005-10-28 18:00:00,2.26967,2.27015,2.2684,2.26926,4324899998.0
2005-10-28 18:15:00,2.26935,2.27185,2.2691,2.27127,4179499996.0
2005-10-28 18:30:00,2.27115,2.2724,2.2705,2.27119,2602000000.0
2005-10-28 18:45:00,2.27134,2.27191,2.27015,2.27191,1642400000.0
2005-10-28 19:00:00,2.27245,2.27404,2.27112,2.2728,1598100000.0
2005-10-28 19:15:00,2.27277,2.27498,2.27248,2.27308,1538299998.0
2005-10-28 19:30:00,2.27372,2.27406,2.27208,2.27345,1317200000.0
2005-10-28 19:45:00,2.27353,2.27389,2.27206,2.27375,1145800002.0
2005-10-28 20:00:00,2.27383,2.2749,2.27278,2.27429,1094099998.0
2005-10-28 20:15:00,2.27437,2.27466,2.27284,2.27334,2025500000.0
2005-10-28 20:30:00,2.27325,2.27329,2.27162,2.27245,2362500004.0
2005-10-28 20:45:00,2.27253,2.27262,2.27051,2.27179,2248000000.0
2005-10-28 21:00:00,2.27162,2.27168,2.26964,2.26992,1520600001.0
2005-10-28 21:15:00,2.26993,2.27069,2.26888,2.27051,1761900000.0
2005-10-28 21:30:00,2.27034,2.27111,2.26954,2.27093,1194200002.0
2005-10-28 21:45:00,2.27036,2.27119,2.26985,2.27027,993600000.0
2005-10-28 22:00:00,2.27004,2.27226,2.2699,2.27133,769800001.0
2005-10-28 22:15:00,2.27174,2.27201,2.27024,2.2712,804300000.0
2005-10-28 22:30:00,2.27132,2.27166,2.26938,2.27031,842700000.0
2005-10-28 22:45:00,2.27055,2.27095,2.26929,2.2696,712500001.0
2005-10-31 00:00:00,2.27231,2.27246,2.27072,2.27072,752900001.0
2005-10-31 00:15:00,2.271,2.27258,2.2698,2.27124,658900000.0
2005-10-31 00:30:00,2.27154,2.2721,2.27059,2.27091,668500000.0
2005-10-31 00:45:00,2.27088,2.27166,2.2706,2.27143,613000000.0
2005-10-31 01:00:00,2.27142,2.27353,2.2708,2.27263,709400001.0
2005-10-31 01:15:00,2.27253,2.27359,2.27222,2.27262,757899999.0
2005-10-31 01:30:00,2.27282,2.27363,2.27223,2.2728,728500000.0
2005-10-31 01:45:00,2.27263,2.27331,2.27213,2.27249,774200001.0
2005-10-31 02:00:00,2.27183,2.27354,2.2716,2.27298,539899998.0
2005-10-31 02:15:00,2.27321,2.27385,2.27218,2.27283,583500000.0
2005-10-31 02:30:00,2.27236,2.27333,2.27197,2.2732,507500000.0
2005-10-31 02:45:00,2.2732,2.27443,2.2729,2.27341,476100000.0
2005-10-31 03:00:00,2.27337,2.27429,2.27178,2.27277,559400001.0
2005-10-31 03:15:00,2.27294,2.27343,2.2716,2.27319,538999999.0
2005-10-31 03:30:00,2.2731,2.27332,2.27217,2.27293,533800001.0
2005-10-31 03:45:00,2.27311,2.27339,2.2716,2.273,468200001.0
2005-10-31 04:00:00,2.27313,2.27313,2.27121,2.27188,523300000.0
2005-10-31 04:15:00,2.27173,2.27239,2.27127,2.27156,531400000.0
2005-10-31 04:30:00,2.27158,2.27242,2.27083,2.27099,516400000.0
2005-10-31 04:45:00,2.27242,2.27295,2.2712,2.27215,491600000.0
2005-10-31 05:00:00,2.2718,2.27397,2.27139,2.27397,483899999.0
2005-10-31 05:15:00,2.27346,2.27392,2.27256,2.27363,504999999.0
2005-10-31 05:30:00,2.27369,2.27424,2.27295,2.27344,529500000.0
2005-10-31 05:45:00,2.27326,2.27403,2.27203,2.27381,555000001.0
2005-10-31 06:00:00,2.27342,2.27433,2.27288,2.27394,484900000.0
2005-10-31 06:15:00,2.27384,2.27456,2.27259,2.27362,496300000.0
2005-10-31 06:30:00,2.27392,2.27447,2.27295,2.27389,505300000.0
2005-10-31 06:45:00,2.27351,2.27481,2.27285,2.2743,500800000.0
2005-10-31 07:00:00,2.27414,2.27464,2.27347,2.27367,517299999.0
2005-10-31 07:15:00,2.27363,2.27521,2.27331,2.27478,526400001.0
2005-10-31 07:30:00,2.27493,2.27539,2.27393,2.27495,513200000.0
2005-10-31 07:45:00,2.27505,2.27576,2.2738,2.27498,553500000.0
2005-10-31 08:00:00,2.27535,2.27535,2.27226,2.27312,498599999.0
2005-10-31 08:15:00,2.27344,2.27402,2.27263,2.2736,553100000.0
2005-10-31 08:30:00,2.27316,2.27362,2.27216,2.27314,581700000.0
2005-10-31 08:45:00,2.27333,2.27423,2.2725,2.27402,515800000.0
2005-10-31 09:00:00,2.27394,2.275,2.27343,2.27479,429499998.0
2005-10-31 09:15:00,2.27483,2.27761,2.27483,2.27761,459700000.0
2005-10-31 09:30:00,2.27764,2.27833,2.27659,2.27681,539900000.0
2005-10-31 09:45:00,2.27666,2.2773,2.27611,2.27685,552500002.0
2005-10-31 10:00:00,2.277,2.27881,2.277,2.27819,428799999.0
2005-10-31 10:15:00,2.27828,2.27862,2.27498,2.27553,537500000.0
2005-10-31 10:30:00,2.27517,2.27735,2.27504,2.27728,520600000.0
2005-10-31 10:45:00,2.27737,2.27791,2.27653,2.27728,480400000.0
2005-10-31 11:00:00,2.2772,2.2777,2.27697,2.27728,554399998.0
2005-10-31 11:15:00,2.27741,2.27817,2.27673,2.27747,484400000.0
2005-10-31 11:30:00,2.27756,2.28026,2.27706,2.28026,603900000.0
2005-10-31 11:45:00,2.2801,2.28034,2.27898,2.27908,487700000.0
2005-10-31 12:00:00,2.27926,2.28013,2.27875,2.2798,613400001.0
2005-10-31 12:15:00,2.27978,2.27993,2.27872,2.27892,505700000.0
2005-10-31 12:30:00,2.27869,2.27948,2.27804,2.27922,574699999.0
2005-10-31 12:45:00,2.27924,2.28088,2.27792,2.28078,545200000.0
2005-10-31 13:00:00,2.28048,2.28127,2.28012,2.28061,663000000.0
2005-10-31 13:15:00,2.28062,2.28176,2.2803,2.28118,542900000.0
2005-10-31 13:30:00,2.28105,2.28249,2.28059,2.28213,664100000.0
2005-10-31 13:45:00,2.28242,2.2828,2.28117,2.28249,505900000.0
2005-10-31 14:00:00,2.28239,2.28255,2.28127,2.28233,597800001.0
2005-10-31 14:15:00,2.28224,2.28374,2.28161,2.28254,516499998.0
2005-10-31 14:30:00,2.283,2.28387,2.28219,2.28273,546000000.0
2005-10-31 14:45:00,2.28293,2.28423,2.28293,2.28338,553500000.0
2005-10-31 15:00:00,2.28343,2.28428,2.28337,2.28409,570199999.0
2005-10-31 15:15:00,2.28403,2.28489,2.28321,2.28362,577100001.0
2005-10-31 15:30:00,2.28366,2.28439,2.28273,2.28377,548400000.0
2005-10-31 15:45:00,2.28381,2.28488,2.28307,2.28482,529599999.0
2005-10-31 16:00:00,2.28499,2.28499,2.28282,2.28344,575500001.0
2005-10-31 16:15:00,2.28363,2.28382,2.28254,2.28303,510200000.0
2005-10-31 16:30:00,2.28299,2.28449,2.28255,2.28359,568700000.0
2005-10-31 16:45:00,2.28368,2.28456,2.28309,2.28398,485900000.0
2005-10-31 17:00:00,2.28389,2.28583,2.28357,2.28424,563500000.0
2005-10-31 17:15:00,2.28436,2.28463,2.28303,2.28416,526800000.0
2005-10-31 17:30:00,2.284,2.28493,2.283,2.28482,510699999.0
2005-10-31 17:45:00,2.28477,2.28594,2.28415,2.28454,565300002.0
2005-10-31 18:00:00,2.28411,2.28541,2.28213,2.28213,4292500000.0
2005-10-31 18:15:00,2.28205,2.28271,2.28068,2.28083,4209600002.0
2005-10-31 18:30:00,2.28087,2.28227,2.2804,2.28133,2512100000.0
2005-10-31 18:45:00,2.28139,2.28176,2.28022,2.2815,1627099999.0
2005-10-31 19:00:00,2.28144,2.28155,2.2797,2.28092,1677399999.0
2005-10-31 19:15:00,2.28083,2.28154,2.27983,2.28094,1470400000.0
2005-10-31 19:30:00,2.28085,2.28184,2.28019,2.28184,1294000002.0
2005-10-31 19:45:00,2.28189,2.28237,2.28058,2.28215,1090500001.0
2005-10-31 20:00:00,2.28217,2.28382,2.28079,2.28366,964000000.0
2005-10-31 20:15:00,2.28344,2.28382,2.28134,2.28237,2064399997.0
2005-10-31 20:30:00,2.28252,2.28299,2.28092,2.28219,2225099999.0
2005-10-31 20:45:00,2.28222,2.28271,2.28109,2.28244,2371300000.0
2005-10-31 21:00:00,2.28207,2.28233,2.28058,2.28097,1541600001.0
2005-10-31 21:15:00,2.28054,2.282,2.28012,2.28184,1676100003.0
2005-10-31 21:30:00,2.28177,2.28263,2.28083,2.28217,1026200000.0
2005-10-31 21:45:00,2.28207,2.2826,2.28038,2.2806,1205799998.0
2005-10-31 22:00:00,2.28045,2.28144,2.27962,2.27983,738700000.0
2005-10-31 22:15:00,2.27973,2.28093,2.27955,2.28093,935799999.0
2005-10-31 22:30:00,2.28069,2.28131,2.27984,2.28093,844999999.0
2005-10-31 22:45:00,2.2812,2.28172,2.28017,2.2813,770499999.0
2005-10-31 23:00:00,2.2816,2.28204,2.28035,2.28121,462900000.0
2005-10-31 23:15:00,2.28142,2.28151,2.27945,2.2805,488200000.0
2005-10-31 23:30:00,2.27928,2.28091,2.27883,2.27978,475700000.0
2005-10-31 23:45:00,2.27959,2.28056,2.27904,2.28008,592500001.0
2005-11-01 00:00:00,2.28019,2.281,2.27922,2.27956,575800000.0
2005-11-01 00:15:00,2.2791,2.28072,2.27878,2.2799,689499999.0
2005-11-01 00:30:00,2.28047,2.28144,2.27989,2.28015,538400000.0
2005-11-01 00:45:00,2.28047,2.28085,2.27735,2.27986,472600000.0
2005-11-01 01:00:00,2.28003,2.28051,2.27969,2.28015,479500000.0
2005-11-01 01:15:00,2.28018,2.28176,2.27978,2.28117,576400000.0
2005-11-01 01:30:00,2.28091,2.28193,2.28043,2.28094,533500000.0
2005-11-01 01:45:00,2.28098,2.28127,2.28012,2.28028,503900000.0
2005-11-01 02:00:00,2.28055,2.28178,2.28032,2.2806,571200001.0
2005-11-01 02:15:00,2.28077,2.28204,2.2803,2.28089,512500001.0
2005-11-01 02:30:00,2.28103,2.28149,2.28048,2.2811,593600000.0
2005-11-01 02:45:00,2.28137,2.28197,2.28053,2.28183,496800000.0
2005-11-01 03:00:00,2.28161,2.28214,2.28041,2.28194,449700000.0
2005-11-01 03:15:00,2.28182,2.28214,2.28083,2.2819,468700000.0
2005-11-01 03:30:00,2.28168,2.28236,2.28124,2.28158,463500000.0
2005-11-01 03:45:00,2.28175,2.28197,2.28055,2.28141,440700000.0
2005-11-01 04:00:00,2.28134,2.28176,2.27974,2.28113,422599999.0
2005-11-01 04:15:00,2.28069,2.282,2.28035,2.28168,485800000.0
2005-11-01 04:30:00,2.28093,2.28268,2.2808,2.28197,538600000.0
2005-11-01 04:45:00,2.28196,2.2823,2.28122,2.282,511200000.0
2005-11-01 05:00:00,2.28217,2.28285,2.28093,2.28183,527800000.0
2005-11-01 05:15:00,2.28125,2.28205,2.28035,2.28096,601500000.0
2005-11-01 05:30:00,2.2816,2.28197,2.28076,2.28126,518400000.0
2005-11-01 05:45:00,2.28175,2.28177,2.27986,2.28097,498600000.0
2005-11-01 06:00:00,2.28064,2.28113,2.27991,2.28033,533999999.0
2005-11-01 06:15:00,2.28053,2.28126,2.27994,2.28072,582100000.0
2005-11-01 06:30:00,2.2811,2.28182,2.28008,2.28098,557500000.0
2005-11-01 06:45:00,2.28149,2.28208,2.28034,2.28115,489800000.0
2005-11-01 07:00:00,2.28194,2.28217,2.28045,2.28099,486800000.0
2005-11-01 07:15:00,2.28142,2.28185,2.28006,2.28121,515499999.0
2005-11-01 07:30:00,2.28023,2.28174,2.27983,2.28136,526600001.0
2005-11-01 07:45:00,2.28123,2.28172,2.28027,2.28119,515399999.0
2005-11-01 08:00:00,2.28106,2.28146,2.28039,2.28068,576800000.0
2005-11-01 08:15:00,2.28065,2.28165,2.28021,2.28125,559500001.0
2005-11-01 08:30:00,2.28103,2.28173,2.27903,2.27985,563899999.0
2005-11-01 08:45:00,2.27987,2.28163,2.27957,2.28128,516700000.0
2005-11-01 09:00:00,2.28165,2.28313,2.2811,2.28271,391900000.0
2005-11-01 09:15:00,2.28267,2.28286,2.28137,2.28159,529399999.0
2005-11-01 09:30:00,2.28163,2.28343,2.28095,2.2833,583600000.0
2005-11-01 09:45:00,2.28315,2.28337,2.28216,2.28325,478000001.0
2005-11-01 10:00:00,2.28328,2.28508,2.28328,2.28457,527900000.0
2005-11-01 10:15:00,2.2846,2.285,2.28307,2.28386,460200001.0
2005-11-01 10:30:00,2.2838,2.28496,2.28172,2.28238,511200000.0
2005-11-01 10:45:00,2.28239,2.28278,2.28178,2.28194,514200000.0
2005-11-01 11:00:00,2.28181,2.28247,2.2808,2.28115,531100000.0
2005-11-01 11:15:00,2.28118,2.28132,2.27926,2.27983,538399999.0
2005-11-01 11:30:00,2.27976,2.28058,2.27872,2.28054,553200000.0
2005-11-01 11:45:00,2.28056,2.28067,2.2782,2.2782,545600000.0
2005-11-01 12:00:00,2.27786,2.27915,2.27771,2.27811,551700000.0
2005-11-01 12:15:00,2.27794,2.27902,2.27668,2.27846,566900002.0
2005-11-01 12:30:00,2.2787,2.2794,2.27783,2.27883,581799999.0
2005-11-01 12:45:00,2.27869,2.2791,2.27793,2.2791,541599999.0
2005-11-01 13:00:00,2.2792,2.27933,2.27773,2.27808,548400000.0
2005-11-01 13:15:00,2.27796,2.27937,2.27766,2.27836,515400001.0
2005-11-01 13:30:00,2.27846,2.27873,2.2768,2.27687,611299998.0
2005-11-01 13:45:00,2.2771,2.278,2.27659,2.27695,538500002.0
2005-11-01 14:00:00,2.27693,2.27788,2.27571,2.27774,543200000.0
2005-11-01 14:15:00,2.27741,2.27864,2.27678,2.27678,527100000.0
2005-11-01 14:30:00,2.2773,2.27777,2.2758,2.27655,501700000.0
2005-11-01 14:45:00,2.2767,2.27721,2.27614,2.27713,494800000.0
2005-11-01 15:00:00,2.27727,2.27798,2.27651,2.27791,452800000.0
2005-11-01 15:15:00,2.27787,2.2786,2.27702,2.27822,465199999.0
2005-11-01 15:30:00,2.27811,2.27829,2.27705,2.27762,492199999.0
2005-11-01 15:45:00,2.27765,2.27826,2.27668,2.27812,570400001.0
2005-11-01 16:00:00,2.27818,2.27859,2.27694,2.27731,551800000.0
2005-11-01 16:15:00,2.27745,2.27782,2.27576,2.27622,480800000.0
2005-11-01 16:30:00,2.27623,2.27777,2.27579,2.27752,558499999.0
2005-11-01 16:45:00,2.27754,2.27832,2.2766,2.27733,535600000.0
2005-11-01 17:00:00,2.27785,2.27799,2.27465,2.27559,586700000.0
2005-11-01 17:15:00,2.2757,2.27591,2.27465,2.27501,565900002.0
2005-11-01 17:30:00,2.27523,2.2754,2.27387,2.2743,502700000.0
2005-11-01 17:45:00,2.27419,2.27425,2.27226,2.27295,453300001.0
2005-11-01 18:00:00,2.27313,2.27423,2.27293,2.2739,4412300002.0
2005-11-01 18:15:00,2.27403,2.27444,2.27291,2.27368,3979099999.0
2005-11-01 18:30:00,2.27362,2.27437,2.2721,2.27329,2548699998.0
2005-11-01 18:45:00,2.27342,2.27479,2.2725,2.27416,1571099999.0
2005-11-01 19:00:00,2.27397,2.27418,2.27265,2.27345,1618699999.0
2005-11-01 19:15:00,2.27343,2.2737,2.27111,2.27205,1572299999.0
2005-11-01 19:30:00,2.27215,2.2727,2.27117,2.27196,1337300000.0
2005-11-01 19:45:00,2.27184,2.27275,2.27096,2.27262,1077100000.0
2005-11-01 20:00:00,2.2726,2.27424,2.27178,2.27227,1006500000.0
2005-11-01 20:15:00,2.27342,2.27423,2.27295,2.2734,2071399998.0
2005-11-01 20:30:00,2.2732,2.27383,2.2718,2.27283,2349100000.0
2005-11-01 20:45:00,2.27265,2.2729,2.2714,2.27273,2332699999.0
2005-11-01 21:00:00,2.27284,2.2735,2.27133,2.2726,1501399995.0
2005-11-01 21:15:00,2.27237,2.27495,2.27114,2.27476,1685900001.0
2005-11-01 21:30:00,2.27481,2.27517,2.27279,2.27416,1128300000.0
2005-11-01 21:45:00,2.2741,2.27536,2.27402,2.27487,1108599999.0
2005-11-01 22:00:00,2.27486,2.27534,2.2737,2.27402,730200001.0
2005-11-01 22:15:00,2.27467,2.27513,2.27309,2.2744,952399998.0
2005-11-01 22:30:00,2.27424,2.27445,2.27321,2.2734,890500001.0
2005-11-01 22:45:00,2.2734,2.27385,2.27254,2.27281,735700000.0
2005-11-01 23:00:00,2.27279,2.27348,2.27196,2.27308,565400002.0
2005-11-01 23:15:00,2.27317,2.27356,2.27216,2.27242,464800000.0
2005-11-01 23:30:00,2.27216,2.27345,2.27184,2.27323,484600001.0
2005-11-01 23:45:00,2.2729,2.27369,2.27212,2.27369,526499999.0
2005-11-02 00:00:00,2.27359,2.2737,2.27243,2.2728,516900000.0
2005-11-02 00:15:00,2.27283,2.27371,2.2712,2.27269,573300000.0
2005-11-02 00:30:00,2.27292,2.27326,2.27143,2.27175,470600000.0
2005-11-02 00:45:00,2.27181,2.27336,2.2709,2.27314,529100000.0
2005-11-02 01:00:00,2.27317,2.27381,2.27263,2.27341,537799998.0
2005-11-02 01:15:00,2.27343,2.27393,2.27183,2.27217,462799999.0
2005-11-02 01:30:00,2.27236,2.27258,2.27072,2.2711,522600000.0
2005-11-02 01:45:00,2.27097,2.27121,2.26986,2.27084,476000000.0
2005-11-02 02:00:00,2.27089,2.27222,2.27016,2.27095,521200000.0
2005-11-02 02:15:00,2.27127,2.27177,2.27029,2.27082,450900001.0
2005-11-02 02:30:00,2.27106,2.27148,2.27017,2.27097,452000000.0
2005-11-02 02:45:00,2.27088,2.27274,2.27073,2.2716,478900001.0
2005-11-02 03:00:00,2.27152,2.27224,2.27069,2.2712,480700000.0
2005-11-02 03:15:00,2.27104,2.27197,2.26996,2.27084,500900000.0
2005-11-02 03:30:00,2.27008,2.27156,2.26995,2.27108,536100001.0
2005-11-02 03:45:00,2.27066,2.27177,2.27009,2.27009,524400000.0
2005-11-02 04:00:00,2.27081,2.2713,2.27011,2.27094,618700000.0
2005-11-02 04:15:00,2.27095,2.27099,2.26988,2.27041,518200001.0
2005-11-02 04:30:00,2.27081,2.27122,2.26984,2.27038,586200000.0
2005-11-02 04:45:00,2.27033,2.27087,2.26948,2.27013,564900000.0
2005-11-02 05:00:00,2.2704,2.27103,2.26973,2.2709,449400000.0
2005-11-02 05:15:00,2.27055,2.27135,2.27016,2.27079,558800000.0
2005-11-02 05:30:00,2.27087,2.27135,2.26916,2.2697,522400000.0
2005-11-02 05:45:00,2.26981,2.27034,2.26889,2.27034,499700001.0
2005-11-02 06:00:00,2.27012,2.27096,2.26901,2.2708,517700001.0
2005-11-02 06:15:00,2.27076,2.2713,2.26901,2.26939,496900001.0
2005-11-02 06:30:00,2.26944,2.27006,2.26852,2.26919,496400000.0
2005-11-02 06:45:00,2.26935,2.2703,2.26889,2.26992,489600000.0
2005-11-02 07:00:00,2.26984,2.27018,2.26806,2.26876,495800000.0
2005-11-02 07:15:00,2.26883,2.26953,2.26831,2.26896,567699999.0
2005-11-02 07:30:00,2.26901,2.26972,2.26833,2.26883,481700000.0
2005-11-02 07:45:00,2.26882,2.27019,2.26833,2.26983,532400000.0
2005-11-02 08:00:00,2.26963,2.26997,2.26844,2.26853,471800000.0
2005-11-02 08:15:00,2.26944,2.26968,2.26846,2.26943,632900001.0
2005-11-02 08:30:00,2.26952,2.27044,2.26902,2.27029,517300000.0
2005-11-02 08:45:00,2.27024,2.27142,2.27017,2.27133,503700000.0
2005-11-02 09:00:00,2.2712,2.27251,2.27101,2.27201,426800000.0
2005-11-02 09:15:00,2.2719,2.27242,2.2708,2.2708,516599998.0
2005-11-02 09:30:00,2.27059,2.27077,2.26866,2.26985,573400000.0
2005-11-02 09:45:00,2.26984,2.27023,2.26918,2.2696,497800000.0
2005-11-02 10:00:00,2.26955,2.27107,2.26946,2.27069,462300000.0
2005-11-02 10:15:00,2.27102,2.27117,2.26952,2.26968,571700000.0
2005-11-02 10:30:00,2.2697,2.27083,2.26932,2.26932,558100000.0
2005-11-02 10:45:00,2.2694,2.27038,2.26876,2.27025,546700000.0
2005-11-02 11:00:00,2.27017,2.27056,2.26952,2.26968,545000000.0
2005-11-02 11:15:00,2.26956,2.26977,2.26796,2.26865,544800000.0
2005-11-02 11:30:00,2.26867,2.26945,2.26849,2.26943,532699999.0
2005-11-02 11:45:00,2.26912,2.27034,2.2685,2.26967,514999999.0
2005-11-02 12:00:00,2.2697,2.26989,2.2692,2.26964,514100000.0
2005-11-02 12:15:00,2.26969,2.27123,2.26941,2.27121,526899999.0
2005-11-02 12:30:00,2.2711,2.2711,2.26915,2.27007,612300001.0
2005-11-02 12:45:00,2.27022,2.27034,2.26815,2.27001,550600000.0
2005-11-02 13:00:00,2.26957,2.27036,2.26839,2.26958,569399998.0
2005-11-02 13:15:00,2.26944,2.26968,2.26784,2.26875,543600000.0
2005-11-02 13:30:00,2.26875,2.26904,2.26767,2.2687,533300000.0
2005-11-02 13:45:00,2.26882,2.27047,2.26836,2.27042,535500001.0
2005-11-02 14:00:00,2.2704,2.2704,2.26913,2.2699,527000000.0
2005-11-02 14:15:00,2.2698,2.27123,2.26905,2.27115,518699999.0
2005-11-02 14:30:00,2.27117,2.27181,2.27042,2.27082,556300001.0
2005-11-02 14:45:00,2.27069,2.27108,2.26914,2.2702,580800000.0
2005-11-02 15:00:00,2.27021,2.27112,2.26945,2.27109,509300000.0
2005-11-02 15:15:00,2.27109,2.27109,2.26911,2.27064,490700000.0
2005-11-02 15:30:00,2.27079,2.27107,2.26969,2.2697,605600000.0
2005-11-02 15:45:00,2.2698,2.27043,2.26946,2.2697,578000000.0
2005-11-02 16:00:00,2.26953,2.27016,2.26895,2.26906,538400000.0
2005-11-02 16:15:00,2.26893,2.27019,2.26833,2.26896,483800000.0
2005-11-02 16:30:00,2.26898,2.26952,2.2681,2.26834,546700000.0
2005-11-02 16:45:00,2.26834,2.26888,2.26769,2.26838,507500000.0
2005-11-02 17:00:00,2.26855,2.26993,2.26812,2.26817,581500000.0
2005-11-02 17:15:00,2.26802,2.26814,2.26668,2.26736,496300000.0
2005-11-02 17:30:00,2.26726,2.26754,2.26527,2.26618,642300000.0
2005-11-02 17:45:00,2.26605,2.26858,2.26567,2.26855,512100000.0
2005-11-02 18:00:00,2.26867,2.26914,2.26766,2.26879,4473699999.0
2005-11-02 18:15:00,2.26877,2.26959,2.2682,2.2693,4045000001.0
2005-11-02 18:30:00,2.26929,2.26957,2.26841,2.26841,2624400000.0
2005-11-02 18:45:00,2.26848,2.26933,2.2679,2.26906,1582900001.0
2005-11-02 19:00:00,2.26913,2.26971,2.26869,2.26888,1634199998.0
2005-11-02 19:15:00,2.26876,2.26908,2.26764,2.26865,1513899999.0
2005-11-02 19:30:00,2.26854,2.26922,2.26695,2.26888,1375399999.0
2005-11-02 19:45:00,2.26887,2.27059,2.2681,2.2698,1206599999.0
2005-11-02 20:00:00,2.26979,2.27009,2.26871,2.26901,1012700002.0
2005-11-02 20:15:00,2.26978,2.27046,2.26898,2.27003,2036000000.0
2005-11-02 20:30:00,2.26994,2.27096,2.26886,2.27049,2145999999.0
2005-11-02 20:45:00,2.27047,2.27153,2.26968,2.27117,2365499999.0
2005-11-02 21:00:00,2.27122,2.27138,2.2696,2.27012,1538300001.0
2005-11-02 21:15:00,2.27084,2.27104,2.26947,2.27061,1661400001.0
2005-11-02 21:30:00,2.27063,2.27063,2.269,2.269,997699998.0
2005-11-02 21:45:00,2.2702,2.27107,2.26931,2.27107,1077900000.0
2005-11-02 22:00:00,2.27108,2.27109,2.26974,2.27013,726099999.0
2005-11-02 22:15:00,2.2706,2.27108,2.26949,2.27085,993800000.0
2005-11-02 22:30:00,2.26984,2.2712,2.26967,2.27116,817500000.0
2005-11-02 22:45:00,2.27117,2.27143,2.26974,2.26986,712500001.0
2005-11-02 23:00:00,2.27035,2.271,2.26974,2.27072,431200000.0
2005-11-02 23:15:00,2.27052,2.27128,2.26994,2.27058,544700000.0
2005-11-02 23:30:00,2.27048,2.27113,2.26907,2.27059,580400000.0
2005-11-02 23:45:00,2.2705,2.27144,2.2696,2.26962,489700001.0
2005-11-03 00:00:00,2.26956,2.27037,2.26873,2.2693,574600002.0
2005-11-03 00:15:00,2.26974,2.26993,2.26863,2.2693,547100000.0
2005-11-03 00:30:00,2.2695,2.27006,2.26895,2.26972,529700001.0
2005-11-03 00:45:00,2.26967,2.27046,2.26956,2.27003,458900000.0
2005-11-03 01:00:00,2.27003,2.27056,2.26904,2.26913,476800000.0
2005-11-03 01:15:00,2.26943,2.27051,2.26883,2.26989,553200000.0
2005-11-03 01:30:00,2.2699,2.27083,2.26943,2.27078,650299998.0
2005-11-03 01:45:00,2.27041,2.2712,2.26994,2.2704,481700000.0
2005-11-03 02:00:00,2.27028,2.27106,2.26984,2.27061,554800002.0
2005-11-03 02:15:00,2.27048,2.27086,2.26942,2.26978,489599999.0
2005-11-03 02:30:00,2.26943,2.27068,2.26928,2.26944,456500000.0
2005-11-03 02:45:00,2.26969,2.27038,2.2692,2.26999,489599999.0
2005-11-03 03:00:00,2.26999,2.27052,2.26873,2.26986,438700000.0
2005-11-03 03:15:00,2.26903,2.27038,2.26887,2.26953,489899999.0
2005-11-03 03:30:00,2.2694,2.26976,2.26835,2.26963,557600000.0
2005-11-03 03:45:00,2.26946,2.27027,2.2687,2.26927,425200000.0
2005-11-03 04:00:00,2.26913,2.26971,2.26859,2.26888,540099999.0
2005-11-03 04:15:00,2.269,2.26999,2.26868,2.2692,602100000.0
2005-11-03 04:30:00,2.26938,2.26981,2.26889,2.26924,477199999.0
2005-11-03 04:45:00,2.26962,2.26967,2.26853,2.26915,454200000.0
2005-11-03 05:00:00,2.26887,2.26936,2.26846,2.26851,511200000.0
2005-11-03 05:15:00,2.26867,2.26931,2.26828,2.26892,564000000.0
2005-11-03 05:30:00,2.26894,2.26967,2.26833,2.26946,529800000.0
2005-11-03 05:45:00,2.26889,2.2702,2.26872,2.26953,583399999.0
2005-11-03 06:00:00,2.26926,2.27006,2.26902,2.26924,478400000.0
2005-11-03 06:15:00,2.26958,2.26996,2.26893,2.269,497100000.0
2005-11-03 06:30:00,2.26959,2.26998,2.26869,2.26875,547300001.0
2005-11-03 06:45:00,2.26942,2.26977,2.26828,2.26905,477899999.0
2005-11-03 07:00:00,2.26879,2.26965,2.26809,2.26939,500100000.0
2005-11-03 07:15:00,2.26909,2.26954,2.26857,2.26899,472200000.0
2005-11-03 07:30:00,2.26952,2.26952,2.26843,2.26895,459200000.0
2005-11-03 07:45:00,2.26912,2.26967,2.26831,2.26887,546300000.0
2005-11-03 08:00:00,2.269,2.26919,2.26782,2.26853,445700000.0
2005-11-03 08:15:00,2.26856,2.2689,2.26768,2.26872,531000000.0
2005-11-03 08:30:00,2.2685,2.269,2.2679,2.26896,511800000.0
2005-11-03 08:45:00,2.26894,2.269,2.26744,2.26835,511300000.0
2005-11-03 09:00:00,2.26748,2.26932,2.26748,2.26852,521200000.0
2005-11-03 09:15:00,2.26915,2.26924,2.26723,2.26779,468700001.0
2005-11-03 09:30:00,2.26768,2.26946,2.26683,2.2694,538400000.0
2005-11-03 09:45:00,2.26934,2.27001,2.26869,2.26967,566400000.0
2005-11-03 10:00:00,2.26959,2.27111,2.26947,2.27075,515399999.0
2005-11-03 10:15:00,2.27097,2.27133,2.27053,2.27118,550399999.0
2005-11-03 10:30:00,2.27119,2.2725,2.27086,2.27218,506200000.0
2005-11-03 10:45:00,2.27234,2.27263,2.27093,2.27154,613600000.0
2005-11-03 11:00:00,2.27146,2.27175,2.27044,2.27118,477599999.0
2005-11-03 11:15:00,2.27105,2.27182,2.26993,2.26993,575300000.0
2005-11-03 11:30:00,2.27012,2.27358,2.26967,2.27323,497800000.0
2005-11-03 11:45:00,2.27312,2.27547,2.2727,2.27536,495400000.0
2005-11-03 12:00:00,2.27534,2.27638,2.27494,2.27579,540600001.0
2005-11-03 12:15:00,2.27578,2.27633,2.27532,2.27569,622400001.0
2005-11-03 12:30:00,2.27579,2.27685,2.27517,2.27555,519300001.0
2005-11-03 12:45:00,2.27558,2.27628,2.27464,2.27588,584599999.0
2005-11-03 13:00:00,2.27562,2.27621,2.27441,2.27527,570500002.0
2005-11-03 13:15:00,2.27524,2.27548,2.27416,2.27477,508600000.0
2005-11-03 13:30:00,2.27465,2.27507,2.27381,2.27474,579199998.0
2005-11-03 13:45:00,2.27469,2.27555,2.27373,2.27543,520699998.0
2005-11-03 14:00:00,2.27546,2.27564,2.27378,2.27551,488200000.0
2005-11-03 14:15:00,2.27539,2.27583,2.27404,2.27481,569500000.0
2005-11-03 14:30:00,2.27501,2.27638,2.27453,2.27587,548200001.0
2005-11-03 14:45:00,2.27604,2.27661,2.2746,2.27538,542300001.0
2005-11-03 15:00:00,2.27537,2.27554,2.2741,2.27437,496500000.0
2005-11-03 15:15:00,2.2742,2.27421,2.27292,2.27347,524800000.0
2005-11-03 15:30:00,2.27337,2.27702,2.27311,2.27686,601400000.0
2005-11-03 15:45:00,2.27691,2.27748,2.27625,2.2769,524199999.0
2005-11-03 16:00:00,2.27708,2.28051,2.27708,2.27928,572199999.0
2005-11-03 16:15:00,2.27929,2.28028,2.27809,2.27832,487200000.0
2005-11-03 16:30:00,2.27841,2.28079,2.27829,2.27916,526800000.0
2005-11-03 16:45:00,2.27926,2.28096,2.27841,2.28041,529200001.0
2005-11-03 17:00:00,2.28018,2.28084,2.2793,2.28009,586000000.0
2005-11-03 17:15:00,2.27996,2.28273,2.27996,2.28128,553300000.0
2005-11-03 17:30:00,2.28112,2.2817,2.28057,2.28135,534100000.0
2005-11-03 17:45:00,2.28141,2.28281,2.28141,2.28178,512100000.0
2005-11-03 18:00:00,2.28167,2.28279,2.28106,2.28255,4604400004.0
2005-11-03 18:15:00,2.28242,2.28242,2.27986,2.28191,4071499999.0
2005-11-03 18:30:00,2.28213,2.28358,2.28167,2.28175,2355300000.0
2005-11-03 18:45:00,2.28176,2.28425,2.2814,2.28366,1591399999.0
2005-11-03 19:00:00,2.28358,2.2857,2.28246,2.28503,1669299999.0
2005-11-03 19:15:00,2.28501,2.28645,2.28436,2.28568,1362100000.0
2005-11-03 19:30:00,2.28562,2.28598,2.28422,2.28514,1346300000.0
2005-11-03 19:45:00,2.28424,2.28607,2.28405,2.28595,1136599998.0
2005-11-03 20:00:00,2.28599,2.28662,2.28514,2.28586,1094799998.0
2005-11-03 20:15:00,2.28587,2.28676,2.2846,2.28529,2033399998.0
2005-11-03 20:30:00,2.28527,2.28597,2.28444,2.28579,2223999998.0
2005-11-03 20:45:00,2.28581,2.28581,2.2844,2.28558,2329399999.0
2005-11-03 21:00:00,2.2857,2.28878,2.28518,2.28843,1563899997.0
2005-11-03 21:15:00,2.28853,2.28898,2.28722,2.28841,1781999999.0
2005-11-03 21:30:00,2.2883,2.28891,2.28681,2.28808,1024900000.0
2005-11-03 21:45:00,2.28802,2.28979,2.28726,2.28884,1014200000.0
2005-11-03 22:00:00,2.28878,2.28932,2.287,2.28772,744800001.0
2005-11-03 22:15:00,2.2877,2.28834,2.28641,2.28751,935499999.0
2005-11-03 22:30:00,2.28714,2.28851,2.28641,2.28691,853700000.0
2005-11-03 22:45:00,2.28755,2.28804,2.28623,2.28786,803000000.0
2005-11-03 23:00:00,2.28819,2.28861,2.28701,2.28714,499400000.0
2005-11-03 23:15:00,2.28785,2.28797,2.28664,2.28773,462400000.0
2005-11-03 23:30:00,2.28748,2.28814,2.28631,2.28698,456800000.0
2005-11-03 23:45:00,2.28737,2.28757,2.28614,2.28652,557400000.0
2005-11-04 00:00:00,2.28669,2.28847,2.28669,2.28674,554799995.0
2005-11-04 00:15:00,2.2876,2.28762,2.28604,2.28651,597800000.0
2005-11-04 00:30:00,2.28672,2.2884,2.2865,2.28733,591600000.0
2005-11-04 00:45:00,2.28774,2.28774,2.28574,2.28574,515400001.0
2005-11-04 01:00:00,2.28632,2.28665,2.28519,2.28624,542400000.0
2005-11-04 01:15:00,2.2863,2.28725,2.28495,2.28603,520000001.0
2005-11-04 01:30:00,2.28606,2.28719,2.2855,2.2866,475700000.0
2005-11-04 01:45:00,2.28686,2.28756,2.28651,2.28686,512300001.0
2005-11-04 02:00:00,2.287,2.28783,2.28636,2.28731,475500000.0
2005-11-04 02:15:00,2.28737,2.28737,2.28616,2.28707,444000000.0
2005-11-04 02:30:00,2.28698,2.28742,2.28519,2.28557,543200000.0
2005-11-04 02:45:00,2.28571,2.28682,2.28507,2.28649,454700000.0
2005-11-04 03:00:00,2.28638,2.28764,2.28601,2.28764,491300000.0
2005-11-04 03:15:00,2.28755,2.28774,2.28647,2.28768,484499998.0
2005-11-04 03:30:00,2.28758,2.28769,2.28626,2.28684,436000000.0
2005-11-04 03:45:00,2.28721,2.28771,2.28655,2.28709,483800000.0
2005-11-04 04:00:00,2.28725,2.28765,2.286,2.28645,508700000.0
2005-11-04 04:15:00,2.28616,2.28712,2.28554,2.28701,551600001.0
2005-11-04 04:30:00,2.28684,2.28736,2.28606,2.28664,562900000.0
2005-11-04 04:45:00,2.28674,2.28692,2.28562,2.28607,530000000.0
2005-11-04 05:00:00,2.28622,2.28678,2.28514,2.28551,499900000.0
2005-11-04 05:15:00,2.286,2.28648,2.28528,2.28557,562699997.0
2005-11-04 05:30:00,2.28611,2.28648,2.28539,2.28614,496500000.0
2005-11-04 05:45:00,2.2865,2.28683,2.28492,2.28526,469900000.0
2005-11-04 06:00:00,2.28494,2.28557,2.28426,2.28469,576199999.0
2005-11-04 06:15:00,2.28496,2.28546,2.28439,2.28449,482199999.0
2005-11-04 06:30:00,2.28514,2.28572,2.28438,2.28516,480800000.0
2005-11-04 06:45:00,2.28504,2.28577,2.28455,2.28477,514400000.0
2005-11-04 07:00:00,2.28539,2.28601,2.28484,2.28543,605100000.0
2005-11-04 07:15:00,2.28561,2.28686,2.28515,2.28637,543700000.0
2005-11-04 07:30:00,2.28603,2.28672,2.28549,2.28556,493300000.0
2005-11-04 07:45:00,2.28577,2.28615,2.2851,2.28588,492600000.0
2005-11-04 08:00:00,2.28602,2.28662,2.28362,2.28375,608799999.0
2005-11-04 08:15:00,2.28395,2.28433,2.2826,2.28375,443500001.0
2005-11-04 08:30:00,2.2836,2.28395,2.28274,2.28333,566800001.0
2005-11-04 08:45:00,2.28396,2.28499,2.28276,2.28318,504400001.0
2005-11-04 09:00:00,2.28309,2.28458,2.28249,2.28416,415500000.0
2005-11-04 09:15:00,2.28396,2.28529,2.28322,2.28482,471200000.0
2005-11-04 09:30:00,2.28483,2.28508,2.28238,2.28251,533300000.0
2005-11-04 09:45:00,2.28289,2.28454,2.28267,2.2838,509500000.0
2005-11-04 10:00:00,2.28385,2.28442,2.28272,2.28348,446200000.0
2005-11-04 10:15:00,2.28361,2.28414,2.28271,2.28339,531100001.0
2005-11-04 10:30:00,2.28352,2.284,2.28218,2.28237,567400000.0
2005-11-04 10:45:00,2.28237,2.28447,2.2823,2.28305,570600000.0
2005-11-04 11:00:00,2.28284,2.28382,2.28267,2.28317,531800001.0
2005-11-04 11:15:00,2.28303,2.28383,2.28213,2.28247,555500001.0
2005-11-04 11:30:00,2.28252,2.28471,2.28252,2.28466,607300000.0
2005-11-04 11:45:00,2.28453,2.28524,2.28356,2.28503,570500000.0
2005-11-04 12:00:00,2.28493,2.28493,2.28267,2.28375,516900000.0
2005-11-04 12:15:00,2.28375,2.28375,2.28123,2.2817,487900000.0
2005-11-04 12:30:00,2.28162,2.28314,2.28074,2.28274,590600000.0
2005-11-04 12:45:00,2.28289,2.28328,2.28051,2.2822,497800000.0
2005-11-04 13:00:00,2.28243,2.28351,2.28079,2.28079,657400003.0
2005-11-04 13:15:00,2.28054,2.28158,2.28021,2.28106,516100000.0
2005-11-04 13:30:00,2.28109,2.28217,2.28082,2.28134,637400000.0
2005-11-04 13:45:00,2.28157,2.28256,2.28137,2.2822,520599999.0
2005-11-04 14:00:00,2.28206,2.28272,2.28088,2.2811,522700003.0
2005-11-04 14:15:00,2.28178,2.28185,2.28067,2.28098,576100000.0
2005-11-04 14:30:00,2.28151,2.28164,2.28006,2.28033,542300000.0
2005-11-04 14:45:00,2.28029,2.28121,2.27989,2.28043,588300000.0
2005-11-04 15:00:00,2.28051,2.28249,2.28051,2.2822,559399999.0
2005-11-04 15:15:00,2.28233,2.28233,2.27862,2.28048,504900000.0
2005-11-04 15:30:00,2.2792,2.28189,2.27865,2.27889,534500000.0
2005-11-04 15:45:00,2.27881,2.27957,2.27822,2.27865,526200000.0
2005-11-04 16:00:00,2.27862,2.27909,2.27706,2.27894,571500000.0
2005-11-04 16:15:00,2.27894,2.28235,2.27887,2.28235,551599999.0
2005-11-04 16:30:00,2.28235,2.28364,2.28157,2.28217,511100000.0
2005-11-04 16:45:00,2.28209,2.28249,2.28057,2.28229,465300000.0
2005-11-04 17:00:00,2.28262,2.28282,2.27927,2.27936,510500000.0
2005-11-04 17:15:00,2.27932,2.28145,2.27902,2.28141,590500000.0
2005-11-04 17:30:00,2.28121,2.28314,2.26585,2.28311,505300000.0
2005-11-04 17:45:00,2.28293,2.28682,2.28217,2.28535,528600001.0
2005-11-04 18:00:00,2.28561,2.28782,2.2852,2.28657,4310400001.0
2005-11-04 18:15:00,2.28647,2.28647,2.28352,2.28352,4090300002.0
2005-11-04 18:30:00,2.28344,2.28462,2.28315,2.28405,2490399998.0
2005-11-04 18:45:00,2.2841,2.28505,2.28239,2.28503,1665000000.0
2005-11-04 19:00:00,2.28517,2.28582,2.28433,2.28532,1603300000.0
2005-11-04 19:15:00,2.28529,2.28811,2.28517,2.28618,1467600002.0
2005-11-04 19:30:00,2.28602,2.28682,2.283,2.2865,1333400000.0
2005-11-04 19:45:00,2.28639,2.28653,2.28426,2.28533,1090699999.0
2005-11-04 20:00:00,2.28532,2.2862,2.2845,2.28519,1095200000.0
2005-11-04 20:15:00,2.28525,2.28577,2.28417,2.2855,2044699999.0
2005-11-04 20:30:00,2.28576,2.28595,2.28376,2.28553,2153700000.0
2005-11-04 20:45:00,2.28465,2.28697,2.28465,2.28675,2291400001.0
2005-11-04 21:00:00,2.28677,2.2868,2.28536,2.2861,1669599997.0
2005-11-04 21:15:00,2.28632,2.28657,2.2848,2.28585,1714000000.0
2005-11-04 21:30:00,2.28573,2.28633,2.28482,2.2862,1052099999.0
2005-11-04 21:45:00,2.28595,2.28685,2.28526,2.28676,1053700001.0
2005-11-04 22:00:00,2.28662,2.28689,2.2856,2.28663,756900001.0
2005-11-04 22:15:00,2.28652,2.28762,2.28571,2.2865,961299999.0
2005-11-04 22:30:00,2.28644,2.287,2.28554,2.28641,848099998.0
2005-11-04 22:45:00,2.28634,2.28705,2.28583,2.28668,767800001.0
2005-11-04 23:00:00,2.28727,2.28743,2.28539,2.28539,589999999.0
2005-11-04 23:15:00,2.28587,2.28631,2.28519,2.28608,444700000.0
2005-11-04 23:30:00,2.28616,2.28651,2.28467,2.28612,522200000.0
2005-11-04 23:45:00,2.28604,2.28731,2.28563,2.28675,560300000.0
2005-11-07 00:00:00,2.28737,2.28773,2.28586,2.28702,721600001.0
2005-11-07 00:15:00,2.28668,2.28766,2.28551,2.2856,849800001.0
2005-11-07 00:30:00,2.28618,2.28635,2.28495,2.28545,845399999.0
2005-11-07 00:45:00,2.28516,2.28705,2.28516,2.28608,802700000.0
2005-11-07 01:00:00,2.28646,2.28669,2.28449,2.28493,845100000.0
2005-11-07 01:15:00,2.28513,2.28864,2.28495,2.28855,850300000.0
2005-11-07 01:30:00,2.28865,2.28874,2.2876,2.28863,911400000.0
2005-11-07 01:45:00,2.28853,2.28886,2.28794,2.288,894900002.0
2005-11-07 02:00:00,2.28804,2.28914,2.28732,2.28907,564100000.0
2005-11-07 02:15:00,2.28919,2.29022,2.28857,2.28895,472000001.0
2005-11-07 02:30:00,2.28894,2.28909,2.28702,2.28727,469799999.0
2005-11-07 02:45:00,2.28731,2.28783,2.28693,2.28773,521900000.0
2005-11-07 03:00:00,2.28781,2.28949,2.28693,2.28743,429300000.0
2005-11-07 03:15:00,2.28713,2.28789,2.28695,2.28731,484400000.0
2005-11-07 03:30:00,2.28722,2.28881,2.2871,2.28855,458400001.0
2005-11-07 03:45:00,2.28866,2.28924,2.28845,2.28897,477100000.0
2005-11-07 04:00:00,2.28906,2.28912,2.28788,2.28818,518799999.0
2005-11-07 04:15:00,2.28805,2.28824,2.28735,2.28748,382300000.0
2005-11-07 04:30:00,2.28745,2.28798,2.28678,2.28765,372300000.0
2005-11-07 04:45:00,2.28764,2.2881,2.28712,2.28769,371800000.0
2005-11-07 05:00:00,2.28773,2.28823,2.28715,2.28792,477199999.0
2005-11-07 05:15:00,2.28805,2.2881,2.28682,2.28779,468200001.0
2005-11-07 05:30:00,2.28792,2.2882,2.28746,2.28774,474800000.0
2005-11-07 05:45:00,2.28769,2.2878,2.28614,2.2862,399600001.0
2005-11-07 06:00:00,2.28595,2.28715,2.28562,2.28687,405100000.0
2005-11-07 06:15:00,2.287,2.2873,2.2867,2.2867,343400000.0
2005-11-07 06:30:00,2.28706,2.28754,2.28629,2.28657,497200001.0
2005-11-07 06:45:00,2.28648,2.28656,2.28584,2.28625,527900002.0
2005-11-07 07:00:00,2.28615,2.28643,2.28534,2.28598,559699999.0
2005-11-07 07:15:00,2.28608,2.28636,2.28574,2.28607,524300000.0
2005-11-07 07:30:00,2.28617,2.28674,2.28604,2.28636,435900000.0
2005-11-07 07:45:00,2.28633,2.28702,2.28623,2.28623,498800001.0
2005-11-07 08:00:00,2.28628,2.28653,2.28565,2.28633,498900000.0
2005-11-07 08:15:00,2.28643,2.28732,2.28596,2.2872,506799999.0
2005-11-07 08:30:00,2.28698,2.28753,2.28685,2.28685,430800000.0
2005-11-07 08:45:00,2.28686,2.28765,2.28663,2.28707,482400000.0
2005-11-07 09:00:00,2.28707,2.28722,2.28556,2.2857,464900000.0
2005-11-07 09:15:00,2.28587,2.28871,2.28587,2.28856,510600000.0
2005-11-07 09:30:00,2.28845,2.28986,2.2873,2.28924,531100001.0
2005-11-07 09:45:00,2.28922,2.28949,2.28654,2.28715,512599998.0
2005-11-07 10:00:00,2.28707,2.28724,2.2858,2.2858,512800000.0
2005-11-07 10:15:00,2.28565,2.28584,2.2832,2.28584,527700000.0
2005-11-07 10:30:00,2.28593,2.28663,2.28523,2.28523,513300000.0
2005-11-07 10:45:00,2.28522,2.28567,2.28334,2.28341,550400000.0
2005-11-07 11:00:00,2.28323,2.28418,2.28196,2.28251,595700000.0
2005-11-07 11:15:00,2.28253,2.2827,2.28156,2.28156,518900000.0
2005-11-07 11:30:00,2.28136,2.28207,2.27929,2.28157,581399999.0
2005-11-07 11:45:00,2.28161,2.28161,2.27982,2.27982,533400000.0
2005-11-07 12:00:00,2.27992,2.28004,2.27884,2.27915,506400000.0
2005-11-07 12:15:00,2.27915,2.28061,2.27881,2.28026,577400000.0
2005-11-07 12:30:00,2.28028,2.28068,2.28001,2.28038,543400000.0
2005-11-07 12:45:00,2.28033,2.28128,2.2798,2.28128,516500000.0
2005-11-07 13:00:00,2.2813,2.28162,2.28072,2.28114,557100000.0
2005-11-07 13:15:00,2.28124,2.28297,2.28124,2.28215,510600001.0
2005-11-07 13:30:00,2.28212,2.28289,2.28179,2.28264,650100000.0
2005-11-07 13:45:00,2.28258,2.28311,2.28147,2.28147,498000000.0
2005-11-07 14:00:00,2.28139,2.28176,2.28066,2.28118,441700000.0
2005-11-07 14:15:00,2.28108,2.2813,2.27992,2.28015,481600000.0
2005-11-07 14:30:00,2.28025,2.28095,2.27989,2.28078,457800000.0
2005-11-07 14:45:00,2.28074,2.28098,2.27976,2.28018,528800000.0
2005-11-07 15:00:00,2.28019,2.28072,2.27976,2.28011,464800000.0
2005-11-07 15:15:00,2.28032,2.28062,2.2784,2.27843,463500000.0
2005-11-07 15:30:00,2.2783,2.27926,2.27759,2.27802,581200000.0
2005-11-07 15:45:00,2.27797,2.27986,2.27765,2.27873,606000000.0
2005-11-07 16:00:00,2.27866,2.2809,2.27839,2.27988,490799999.0
2005-11-07 16:15:00,2.27994,2.28011,2.27795,2.27904,478600000.0
2005-11-07 16:30:00,2.27899,2.28076,2.27895,2.2805,562800001.0
2005-11-07 16:45:00,2.28052,2.28091,2.2798,2.28077,584400000.0
2005-11-07 17:00:00,2.28076,2.28082,2.27909,2.27917,552400000.0
2005-11-07 17:15:00,2.27918,2.27987,2.27911,2.27911,543600000.0
2005-11-07 17:30:00,2.27899,2.27979,2.27842,2.27932,525099999.0
2005-11-07 17:45:00,2.27926,2.28003,2.27825,2.27825,524600000.0
2005-11-07 18:00:00,2.27828,2.28056,2.27828,2.27959,4449600003.0
2005-11-07 18:15:00,2.27953,2.27997,2.27897,2.27908,3900000002.0
2005-11-07 18:30:00,2.27921,2.28019,2.2785,2.27924,2572400000.0
2005-11-07 18:45:00,2.2794,2.28076,2.27899,2.28073,1597300001.0
2005-11-07 19:00:00,2.28078,2.28153,2.28034,2.28097,1540400000.0
2005-11-07 19:15:00,2.28095,2.28333,2.28076,2.2829,1496400002.0
2005-11-07 19:30:00,2.28284,2.28341,2.28244,2.28285,1318000000.0
2005-11-07 19:45:00,2.28281,2.28416,2.28245,2.28281,1172800000.0
2005-11-07 20:00:00,2.2828,2.28331,2.28163,2.28257,1046899999.0
2005-11-07 20:15:00,2.28267,2.28307,2.28193,2.28205,1869500000.0
2005-11-07 20:30:00,2.28215,2.28254,2.28106,2.28142,2393700000.0
2005-11-07 20:45:00,2.2814,2.28246,2.28085,2.28093,2504200000.0
2005-11-07 21:00:00,2.28089,2.28102,2.27975,2.28014,1618599999.0
2005-11-07 21:15:00,2.27993,2.28053,2.27738,2.27739,1737199998.0
2005-11-07 21:30:00,2.27731,2.27813,2.27679,2.27706,1125799998.0
2005-11-07 21:45:00,2.27701,2.27737,2.27599,2.27709,984100001.0
2005-11-07 22:00:00,2.27697,2.27803,2.27674,2.27682,792300000.0
2005-11-07 22:15:00,2.27683,2.27843,2.27683,2.27804,886299999.0
2005-11-07 22:30:00,2.27804,2.27839,2.27724,2.27791,799699998.0
2005-11-07 22:45:00,2.27795,2.27832,2.27745,2.27772,696400000.0
2005-11-07 23:00:00,2.27762,2.27827,2.27636,2.27641,455400000.0
2005-11-07 23:15:00,2.27634,2.27703,2.27583,2.27702,462400000.0
2005-11-07 23:30:00,2.27713,2.27853,2.27704,2.27806,383600000.0
2005-11-07 23:45:00,2.27807,2.27813,2.27708,2.2774,511000000.0
2005-11-08 00:00:00,2.2771,2.2786,2.27637,2.27724,533200000.0
2005-11-08 00:15:00,2.27708,2.27806,2.27652,2.27747,619500000.0
2005-11-08 00:30:00,2.27743,2.27777,2.27666,2.27738,469700000.0
2005-11-08 00:45:00,2.2775,2.27842,2.27695,2.27772,508799998.0
2005-11-08 01:00:00,2.2776,2.27823,2.27734,2.27823,449500000.0
2005-11-08 01:15:00,2.27826,2.27838,2.27672,2.27672,420300000.0
2005-11-08 01:30:00,2.27661,2.27831,2.27661,2.2782,565400000.0
2005-11-08 01:45:00,2.27807,2.27885,2.27791,2.27843,490500000.0
2005-11-08 02:00:00,2.27875,2.27917,2.27804,2.27904,466200000.0
2005-11-08 02:15:00,2.27916,2.27984,2.27839,2.27939,462700000.0
2005-11-08 02:30:00,2.27964,2.28056,2.27913,2.28,398500000.0
2005-11-08 02:45:00,2.28028,2.28447,2.28007,2.28409,456400001.0
2005-11-08 03:00:00,2.28452,2.28715,2.28386,2.2857,469700000.0
2005-11-08 03:15:00,2.28588,2.28748,2.28451,2.28534,578699999.0
2005-11-08 03:30:00,2.28517,2.28539,2.28217,2.28379,507000000.0
2005-11-08 03:45:00,2.28391,2.28547,2.28371,2.28519,463199999.0
2005-11-08 04:00:00,2.28536,2.2857,2.28424,2.28563,506300000.0
2005-11-08 04:15:00,2.28562,2.28664,2.28538,2.28643,485100000.0
2005-11-08 04:30:00,2.2864,2.28656,2.28552,2.28583,440199999.0
2005-11-08 04:45:00,2.28572,2.28586,2.28499,2.28563,450200001.0
2005-11-08 05:00:00,2.28558,2.28648,2.28539,2.28586,514099999.0
2005-11-08 05:15:00,2.28603,2.2863,2.28559,2.28589,469999999.0
2005-11-08 05:30:00,2.286,2.28627,2.28508,2.28609,445400000.0
2005-11-08 05:45:00,2.28626,2.28692,2.28604,2.28667,567200001.0
2005-11-08 06:00:00,2.28654,2.28705,2.28594,2.28624,416200000.0
2005-11-08 06:15:00,2.28631,2.28651,2.28595,2.286,484499998.0
2005-11-08 06:30:00,2.2862,2.28656,2.28564,2.28623,493800000.0
2005-11-08 06:45:00,2.28624,2.28643,2.28547,2.28561,419100000.0
2005-11-08 07:00:00,2.28543,2.28557,2.28473,2.28521,571899998.0
2005-11-08 07:15:00,2.2855,2.28568,2.28499,2.28545,484499999.0
2005-11-08 07:30:00,2.28556,2.28625,2.28522,2.28522,493100000.0
2005-11-08 07:45:00,2.28524,2.2861,2.28488,2.28577,517000001.0
2005-11-08 08:00:00,2.28578,2.28614,2.2854,2.28576,477599999.0
2005-11-08 08:15:00,2.28604,2.28615,2.28553,2.28615,516800000.0
2005-11-08 08:30:00,2.28595,2.28614,2.28528,2.2856,474400000.0
2005-11-08 08:45:00,2.28558,2.28583,2.28473,2.28484,496900000.0
2005-11-08 09:00:00,2.28461,2.28472,2.28312,2.28327,489200001.0
2005-11-08 09:15:00,2.28311,2.28344,2.28223,2.28261,517100000.0
2005-11-08 09:30:00,2.28262,2.28339,2.28173,2.28186,507499998.0
2005-11-08 09:45:00,2.2819,2.2829,2.28175,2.28209,629500001.0
2005-11-08 10:00:00,2.28198,2.2847,2.28198,2.28441,509600000.0
2005-11-08 10:15:00,2.28463,2.28607,2.28362,2.28387,565999997.0
2005-11-08 10:30:00,2.28372,2.28385,2.28158,2.28233,590299998.0
2005-11-08 10:45:00,2.28252,2.28381,2.28205,2.28315,544800000.0
2005-11-08 11:00:00,2.28339,2.28428,2.28273,2.28364,509700000.0
2005-11-08 11:15:00,2.28363,2.28373,2.28042,2.2807,591200000.0
2005-11-08 11:30:00,2.28089,2.28189,2.28029,2.28085,540100000.0
2005-11-08 11:45:00,2.28061,2.28092,2.27904,2.28053,546900001.0
2005-11-08 12:00:00,2.28064,2.28188,2.28045,2.2813,485400001.0
2005-11-08 12:15:00,2.28119,2.28152,2.28023,2.28109,612900000.0
2005-11-08 12:30:00,2.28118,2.2813,2.28028,2.28067,508599999.0
2005-11-08 12:45:00,2.28047,2.2808,2.27946,2.2808,563699999.0
2005-11-08 13:00:00,2.28075,2.28105,2.28001,2.28044,561700000.0
2005-11-08 13:15:00,2.28037,2.28149,2.28037,2.28092,519600002.0
2005-11-08 13:30:00,2.28088,2.28162,2.2805,2.28111,585699999.0
2005-11-08 13:45:00,2.28109,2.28181,2.27962,2.28018,533600000.0
2005-11-08 14:00:00,2.28026,2.28045,2.27919,2.2799,504600000.0
2005-11-08 14:15:00,2.28001,2.28046,2.27913,2.27913,515100001.0
2005-11-08 14:30:00,2.27918,2.28003,2.27881,2.27915,551000000.0
2005-11-08 14:45:00,2.27906,2.27948,2.27815,2.27832,481200000.0
2005-11-08 15:00:00,2.27828,2.27937,2.27798,2.27933,570199998.0
2005-11-08 15:15:00,2.27933,2.28036,2.27897,2.27981,605200001.0
2005-11-08 15:30:00,2.27979,2.28093,2.27939,2.28043,561700000.0
2005-11-08 15:45:00,2.28043,2.28177,2.28031,2.2807,500100000.0
2005-11-08 16:00:00,2.28071,2.28088,2.2797,2.27979,528999999.0
2005-11-08 16:15:00,2.27976,2.28073,2.27944,2.28052,545700000.0
2005-11-08 16:30:00,2.2804,2.28086,2.27914,2.27932,506700000.0
2005-11-08 16:45:00,2.27925,2.28048,2.27874,2.28015,573200000.0
2005-11-08 17:00:00,2.28016,2.28267,2.28015,2.28238,531799999.0
2005-11-08 17:15:00,2.28217,2.28217,2.28016,2.28117,521600000.0
2005-11-08 17:30:00,2.28136,2.28294,2.28095,2.28244,549199999.0
2005-11-08 17:45:00,2.28258,2.28259,2.27994,2.27994,518500000.0
2005-11-08 18:00:00,2.28005,2.28193,2.2798,2.28152,4392099999.0
2005-11-08 18:15:00,2.28152,2.28282,2.281,2.28228,4117600000.0
2005-11-08 18:30:00,2.28236,2.28261,2.2809,2.28148,2454499997.0
2005-11-08 18:45:00,2.28148,2.28217,2.28105,2.28114,1665399998.0
2005-11-08 19:00:00,2.28102,2.28132,2.28031,2.28097,1607899997.0
2005-11-08 19:15:00,2.28103,2.28218,2.28077,2.28218,1437200001.0
2005-11-08 19:30:00,2.28217,2.28248,2.28157,2.282,1340899998.0
2005-11-08 19:45:00,2.28196,2.28367,2.28183,2.28242,1120299999.0
2005-11-08 20:00:00,2.28243,2.28403,2.28243,2.2836,1011699998.0
2005-11-08 20:15:00,2.28362,2.28373,2.28277,2.28317,1835699999.0
2005-11-08 20:30:00,2.28324,2.28426,2.2818,2.28264,2289300000.0
2005-11-08 20:45:00,2.28257,2.2833,2.28177,2.28292,2371200000.0
2005-11-08 21:00:00,2.28293,2.28419,2.2827,2.28393,1471900001.0
2005-11-08 21:15:00,2.2837,2.2844,2.28328,2.28401,1690300000.0
2005-11-08 21:30:00,2.2842,2.2845,2.28356,2.28441,1098900001.0
2005-11-08 21:45:00,2.28442,2.28458,2.28261,2.28342,1083800000.0
2005-11-08 22:00:00,2.28338,2.28443,2.28324,2.28419,750799999.0
2005-11-08 22:15:00,2.28396,2.28433,2.28334,2.2838,909800000.0
2005-11-08 22:30:00,2.28375,2.28448,2.28276,2.2832,821599999.0
2005-11-08 22:45:00,2.28326,2.28414,2.28297,2.28385,759000001.0
2005-11-08 23:00:00,2.28387,2.28423,2.28283,2.28413,449000000.0
2005-11-08 23:15:00,2.2842,2.28456,2.28359,2.28442,425800000.0
2005-11-08 23:30:00,2.28428,2.28454,2.28343,2.28428,469500000.0
2005-11-08 23:45:00,2.28435,2.28693,2.28435,2.28693,539500000.0
2005-11-09 00:00:00,2.28653,2.2872,2.28512,2.28644,596000001.0
2005-11-09 00:15:00,2.28667,2.28732,2.28491,2.28547,532700000.0
2005-11-09 00:30:00,2.28567,2.28594,2.28519,2.28557,490300000.0
2005-11-09 00:45:00,2.2854,2.28562,2.28491,2.28548,374700000.0
2005-11-09 01:00:00,2.28545,2.28614,2.28459,2.28544,563000002.0
2005-11-09 01:15:00,2.28558,2.28614,2.28504,2.28551,460500000.0
2005-11-09 01:30:00,2.28555,2.28621,2.28505,2.2854,551000001.0
2005-11-09 01:45:00,2.28544,2.28566,2.2852,2.2854,475400001.0
2005-11-09 02:00:00,2.28566,2.28573,2.28482,2.28548,495900000.0
2005-11-09 02:15:00,2.28533,2.28568,2.28503,2.28518,495200000.0
2005-11-09 02:30:00,2.28538,2.28589,2.28486,2.28531,412600000.0
2005-11-09 02:45:00,2.28542,2.28569,2.28428,2.28435,401500000.0
2005-11-09 03:00:00,2.28437,2.28461,2.28291,2.28336,497900001.0
2005-11-09 03:15:00,2.28353,2.28498,2.28353,2.28481,404300001.0
2005-11-09 03:30:00,2.28474,2.28563,2.28431,2.28547,564200000.0
2005-11-09 03:45:00,2.28523,2.28557,2.28457,2.28468,426399999.0
2005-11-09 04:00:00,2.28462,2.28563,2.28457,2.28563,478400000.0
2005-11-09 04:15:00,2.28566,2.28584,2.2851,2.28512,366400000.0
2005-11-09 04:30:00,2.2852,2.28531,2.28468,2.28499,438100000.0
2005-11-09 04:45:00,2.28481,2.28549,2.28475,2.28503,488799999.0
2005-11-09 05:00:00,2.28522,2.28577,2.28465,2.28571,504999999.0
2005-11-09 05:15:00,2.28522,2.28611,2.28517,2.2857,512000000.0
2005-11-09 05:30:00,2.28572,2.28619,2.28438,2.28485,437200000.0
2005-11-09 05:45:00,2.28486,2.28543,2.28469,2.28529,497400001.0
2005-11-09 06:00:00,2.28516,2.28586,2.28507,2.28537,489800000.0
2005-11-09 06:15:00,2.28543,2.2856,2.28461,2.28512,387800000.0
2005-11-09 06:30:00,2.28523,2.28684,2.28506,2.28635,435800000.0
2005-11-09 06:45:00,2.28638,2.28686,2.28568,2.28577,361400000.0
2005-11-09 07:00:00,2.28558,2.28583,2.28503,2.28545,551300000.0
2005-11-09 07:15:00,2.28557,2.28558,2.28461,2.28495,455200001.0
2005-11-09 07:30:00,2.28502,2.28526,2.28446,2.28465,410600000.0
2005-11-09 07:45:00,2.28467,2.2852,2.28437,2.28494,455200001.0
2005-11-09 08:00:00,2.28515,2.28592,2.28499,2.28537,548000000.0
2005-11-09 08:15:00,2.28557,2.28564,2.28496,2.28518,519300000.0
2005-11-09 08:30:00,2.28497,2.28563,2.28488,2.28539,535800001.0
2005-11-09 08:45:00,2.28535,2.2862,2.28492,2.28603,513900001.0
2005-11-09 09:00:00,2.28588,2.28624,2.28534,2.28611,494000001.0
2005-11-09 09:15:00,2.28619,2.28629,2.28545,2.28584,501600001.0
2005-11-09 09:30:00,2.28576,2.28606,2.28438,2.28504,567300000.0
2005-11-09 09:45:00,2.28488,2.28524,2.28429,2.28503,441200000.0
2005-11-09 10:00:00,2.28493,2.2859,2.2848,2.28501,472099999.0
2005-11-09 10:15:00,2.28508,2.28518,2.28419,2.28447,485300001.0
2005-11-09 10:30:00,2.28412,2.28414,2.28223,2.28283,541400000.0
2005-11-09 10:45:00,2.28283,2.28326,2.2823,2.28258,537499999.0
2005-11-09 11:00:00,2.28253,2.28268,2.2819,2.28238,535100000.0
2005-11-09 11:15:00,2.28226,2.28331,2.28208,2.2823,491600000.0
2005-11-09 11:30:00,2.2822,2.28264,2.28133,2.28148,618099998.0
2005-11-09 11:45:00,2.28143,2.28265,2.28052,2.28257,532000000.0
2005-11-09 12:00:00,2.28272,2.283,2.28145,2.28149,541899999.0
2005-11-09 12:15:00,2.28144,2.28182,2.28067,2.28158,584399999.0
2005-11-09 12:30:00,2.28178,2.28244,2.28049,2.28071,533599999.0
2005-11-09 12:45:00,2.28088,2.28106,2.28009,2.28098,588399999.0
2005-11-09 13:00:00,2.28095,2.28196,2.28048,2.28196,538000000.0
2005-11-09 13:15:00,2.28208,2.2835,2.28169,2.2835,467900000.0
2005-11-09 13:30:00,2.28365,2.2844,2.28264,2.28372,624400000.0
2005-11-09 13:45:00,2.28371,2.28401,2.28226,2.28261,591199999.0
2005-11-09 14:00:00,2.28244,2.28333,2.28216,2.28296,509400001.0
2005-11-09 14:15:00,2.2829,2.28344,2.28249,2.28249,609900001.0
2005-11-09 14:30:00,2.28239,2.28365,2.28226,2.28297,528500001.0
2005-11-09 14:45:00,2.28304,2.28319,2.28195,2.28303,575500001.0
2005-11-09 15:00:00,2.28313,2.28479,2.28289,2.28468,499000001.0
2005-11-09 15:15:00,2.28471,2.28497,2.28376,2.28474,509900001.0
2005-11-09 15:30:00,2.28468,2.28585,2.28401,2.28401,495200001.0
2005-11-09 15:45:00,2.28425,2.28464,2.28309,2.28362,526900001.0
2005-11-09 16:00:00,2.2836,2.2846,2.28314,2.2834,558800001.0
2005-11-09 16:15:00,2.28355,2.28499,2.28321,2.28487,564500000.0
2005-11-09 16:30:00,2.28497,2.28684,2.28494,2.28656,494399999.0
2005-11-09 16:45:00,2.28655,2.28865,2.28641,2.28785,559300001.0
2005-11-09 17:00:00,2.28792,2.28792,2.28622,2.28763,523000000.0
2005-11-09 17:15:00,2.28765,2.28789,2.28619,2.28771,517000000.0
2005-11-09 17:30:00,2.28778,2.28783,2.28489,2.28509,514300000.0
2005-11-09 17:45:00,2.28506,2.28611,2.28406,2.28602,423200000.0
2005-11-09 18:00:00,2.28595,2.28617,2.28418,2.28492,4430900000.0
2005-11-09 18:15:00,2.28489,2.28669,2.28299,2.28524,4124699997.0
2005-11-09 18:30:00,2.28522,2.28594,2.28498,2.28509,2618300002.0
2005-11-09 18:45:00,2.28525,2.28602,2.28247,2.283,1600899999.0
2005-11-09 19:00:00,2.28301,2.28354,2.28165,2.28172,1621100000.0
2005-11-09 19:15:00,2.28164,2.28186,2.28025,2.28163,1527099999.0
2005-11-09 19:30:00,2.28152,2.2829,2.28091,2.28203,1366800000.0
2005-11-09 19:45:00,2.2822,2.28326,2.28159,2.2832,1180200003.0
2005-11-09 20:00:00,2.28335,2.2836,2.28056,2.28141,977799998.0
2005-11-09 20:15:00,2.2815,2.28243,2.28088,2.28206,2016599999.0
2005-11-09 20:30:00,2.28208,2.28319,2.28118,2.28297,2147599999.0
2005-11-09 20:45:00,2.28294,2.28359,2.28267,2.28332,2444300001.0
2005-11-09 21:00:00,2.28321,2.2837,2.28273,2.28335,1590300000.0
2005-11-09 21:15:00,2.28312,2.2832,2.2818,2.28193,1666900000.0
2005-11-09 21:30:00,2.28199,2.28273,2.28184,2.28201,1045500000.0
2005-11-09 21:45:00,2.28202,2.28259,2.28135,2.28245,1097900001.0
2005-11-09 22:00:00,2.28238,2.2828,2.28182,2.28246,811600000.0
2005-11-09 22:15:00,2.28238,2.28287,2.28131,2.28166,899000001.0
2005-11-09 22:30:00,2.28164,2.28254,2.28121,2.28208,809399999.0
2005-11-09 22:45:00,2.28222,2.283,2.28194,2.28293,723800000.0
2005-11-09 23:00:00,2.28302,2.28407,2.28302,2.28394,393700000.0
2005-11-09 23:15:00,2.28414,2.2847,2.28357,2.28438,488500000.0
2005-11-09 23:30:00,2.28452,2.28504,2.28382,2.28493,459300000.0
2005-11-09 23:45:00,2.28497,2.28507,2.28396,2.2844,535500000.0
2005-11-10 00:00:00,2.28386,2.28461,2.28294,2.28341,578900001.0
2005-11-10 00:15:00,2.28341,2.28475,2.28302,2.28446,502800000.0
2005-11-10 00:30:00,2.28449,2.28478,2.28391,2.28418,423700000.0
2005-11-10 00:45:00,2.28431,2.28486,2.28384,2.28427,421599999.0
2005-11-10 01:00:00,2.28426,2.28449,2.28346,2.28347,505100002.0
2005-11-10 01:15:00,2.28359,2.28394,2.28213,2.28213,531000000.0
2005-11-10 01:30:00,2.28198,2.28276,2.28142,2.28231,514699999.0
2005-11-10 01:45:00,2.28235,2.28255,2.28129,2.28151,493500000.0
2005-11-10 02:00:00,2.28167,2.28312,2.28167,2.28261,468600001.0
2005-11-10 02:15:00,2.28266,2.28397,2.28238,2.28343,484300000.0
2005-11-10 02:30:00,2.28356,2.28415,2.28307,2.28338,508499999.0
2005-11-10 02:45:00,2.28332,2.28443,2.28314,2.28336,479600001.0
2005-11-10 03:00:00,2.28339,2.2835,2.28223,2.28252,473100000.0
2005-11-10 03:15:00,2.28233,2.28297,2.28221,2.28248,398300001.0
2005-11-10 03:30:00,2.28233,2.28247,2.28187,2.28235,422500000.0
2005-11-10 03:45:00,2.28242,2.28249,2.28189,2.28235,370000000.0
2005-11-10 04:00:00,2.2823,2.28259,2.28171,2.28244,405000000.0
2005-11-10 04:15:00,2.28241,2.2829,2.28158,2.28257,388200000.0
2005-11-10 04:30:00,2.28264,2.28294,2.28192,2.28276,460000002.0
2005-11-10 04:45:00,2.28273,2.28339,2.28263,2.28308,446800000.0
2005-11-10 05:00:00,2.2834,2.28355,2.28261,2.28314,403800000.0
2005-11-10 05:15:00,2.28291,2.28296,2.2814,2.28262,402100000.0
2005-11-10 05:30:00,2.28285,2.2833,2.28195,2.28294,506600000.0
2005-11-10 05:45:00,2.28292,2.28331,2.28237,2.28263,479200000.0
2005-11-10 06:00:00,2.28248,2.28267,2.28112,2.28165,472300000.0
2005-11-10 06:15:00,2.28177,2.28274,2.28118,2.28166,442800000.0
2005-11-10 06:30:00,2.28195,2.28195,2.28118,2.28164,444200001.0
2005-11-10 06:45:00,2.2816,2.28178,2.28075,2.28106,375600000.0
2005-11-10 07:00:00,2.28119,2.28166,2.28099,2.28139,431599999.0
2005-11-10 07:15:00,2.28152,2.28215,2.28111,2.28154,497200000.0
2005-11-10 07:30:00,2.28159,2.2824,2.28087,2.2821,494399998.0
2005-11-10 07:45:00,2.28218,2.28223,2.2807,2.28114,383800000.0
2005-11-10 08:00:00,2.28145,2.28216,2.28099,2.28147,586200000.0
2005-11-10 08:15:00,2.28153,2.28166,2.28089,2.28138,484400001.0
2005-11-10 08:30:00,2.28086,2.28172,2.28072,2.28129,494800000.0
2005-11-10 08:45:00,2.28135,2.28168,2.28037,2.2814,485900001.0
2005-11-10 09:00:00,2.28129,2.28215,2.28111,2.28195,469799999.0
2005-11-10 09:15:00,2.28192,2.28327,2.28161,2.28323,445900000.0
2005-11-10 09:30:00,2.28318,2.2833,2.28184,2.28184,388900000.0
2005-11-10 09:45:00,2.2817,2.28273,2.28169,2.28214,471600000.0
2005-11-10 10:00:00,2.28215,2.2828,2.28163,2.28263,422100000.0
2005-11-10 10:15:00,2.28283,2.28315,2.282,2.28311,606499999.0
2005-11-10 10:30:00,2.28303,2.28351,2.28219,2.28337,576200001.0
2005-11-10 10:45:00,2.28357,2.28693,2.28349,2.2861,499500000.0
2005-11-10 11:00:00,2.2861,2.28724,2.28587,2.28602,603799999.0
2005-11-10 11:15:00,2.28605,2.28624,2.28525,2.28527,532600000.0
2005-11-10 11:30:00,2.28544,2.28584,2.28321,2.28355,556800000.0
2005-11-10 11:45:00,2.28343,2.2843,2.28218,2.28412,567200000.0
2005-11-10 12:00:00,2.28415,2.28476,2.28373,2.28435,617500002.0
2005-11-10 12:15:00,2.28437,2.28629,2.28431,2.28575,505000000.0
2005-11-10 12:30:00,2.28593,2.28688,2.28577,2.28594,541199999.0
2005-11-10 12:45:00,2.28598,2.28667,2.28564,2.28667,601799998.0
2005-11-10 13:00:00,2.28663,2.28766,2.28643,2.28658,544500001.0
2005-11-10 13:15:00,2.28635,2.28667,2.28523,2.28667,530200000.0
2005-11-10 13:30:00,2.28668,2.28668,2.2841,2.28461,597800000.0
2005-11-10 13:45:00,2.28465,2.28523,2.28406,2.28445,500900000.0
2005-11-10 14:00:00,2.28477,2.28574,2.28355,2.28426,554899999.0
2005-11-10 14:15:00,2.2842,2.28545,2.28393,2.28452,553300001.0
2005-11-10 14:30:00,2.28497,2.2863,2.28489,2.28565,523400000.0
2005-11-10 14:45:00,2.28572,2.28728,2.2857,2.28699,580900000.0
2005-11-10 15:00:00,2.28692,2.28746,2.28601,2.28746,476800000.0
2005-11-10 15:15:00,2.28742,2.28742,2.28495,2.28578,479200000.0
2005-11-10 15:30:00,2.28588,2.28668,2.28381,2.28532,492900001.0
2005-11-10 15:45:00,2.28519,2.28724,2.28428,2.28615,516900000.0
2005-11-10 16:00:00,2.28601,2.28653,2.28482,2.28524,548799999.0
2005-11-10 16:15:00,2.28517,2.28632,2.28505,2.28595,470600000.0
2005-11-10 16:30:00,2.28591,2.28664,2.28551,2.28552,531400000.0
2005-11-10 16:45:00,2.28548,2.28618,2.28477,2.28536,521700000.0
2005-11-10 17:00:00,2.28496,2.28652,2.28402,2.28516,534500001.0
2005-11-10 17:15:00,2.28522,2.28727,2.28486,2.28644,542900000.0
2005-11-10 17:30:00,2.2865,2.28886,2.2865,2.28709,516100000.0
2005-11-10 17:45:00,2.28724,2.28815,2.28637,2.28743,469599999.0
2005-11-10 18:00:00,2.28727,2.28807,2.28657,2.28741,4349199997.0
2005-11-10 18:15:00,2.28743,2.28793,2.28661,2.28693,3899900000.0
2005-11-10 18:30:00,2.28705,2.28752,2.28596,2.28675,2663600000.0
2005-11-10 18:45:00,2.28681,2.28771,2.28615,2.28716,1682500001.0
2005-11-10 19:00:00,2.28717,2.28782,2.28662,2.28733,1710700003.0
2005-11-10 19:15:00,2.28739,2.28833,2.28719,2.28814,1640100000.0
2005-11-10 19:30:00,2.28817,2.28904,2.28771,2.28783,1468500001.0
2005-11-10 19:45:00,2.2878,2.28838,2.28707,2.28715,1141600000.0
2005-11-10 20:00:00,2.28722,2.2878,2.28676,2.2873,975500000.0
2005-11-10 20:15:00,2.28729,2.28744,2.28607,2.28682,2077699999.0
2005-11-10 20:30:00,2.28683,2.28705,2.28521,2.28665,2218999999.0
2005-11-10 20:45:00,2.28665,2.2873,2.28612,2.28698,2368900001.0
2005-11-10 21:00:00,2.28699,2.28699,2.28635,2.28673,1579300000.0
2005-11-10 21:15:00,2.28683,2.28704,2.28536,2.28587,1804399999.0
2005-11-10 21:30:00,2.28602,2.2868,2.28557,2.2864,1115100000.0
2005-11-10 21:45:00,2.28645,2.29066,2.28645,2.29066,1030900000.0
2005-11-10 22:00:00,2.29051,2.29051,2.2878,2.28845,805600000.0
2005-11-10 22:15:00,2.28808,2.29033,2.28787,2.28939,998300002.0
2005-11-10 22:30:00,2.28942,2.29062,2.2892,2.28975,761099999.0
2005-11-10 22:45:00,2.28972,2.29004,2.28864,2.28877,734200002.0
2005-11-10 23:00:00,2.28872,2.28978,2.28859,2.28964,453200000.0
2005-11-10 23:15:00,2.28975,2.29011,2.28863,2.28917,412500000.0
2005-11-10 23:30:00,2.28925,2.28956,2.28898,2.28952,448800001.0
2005-11-10 23:45:00,2.28964,2.2903,2.28896,2.29021,521200001.0
2005-11-11 00:00:00,2.2899,2.29022,2.28837,2.28846,561900000.0
2005-11-11 00:15:00,2.28918,2.28959,2.28736,2.2887,568799998.0
2005-11-11 00:30:00,2.28862,2.28917,2.28839,2.28898,484100002.0
2005-11-11 00:45:00,2.28876,2.28896,2.28757,2.28843,404900000.0
2005-11-11 01:00:00,2.28849,2.2897,2.28833,2.28944,507800000.0
2005-11-11 01:15:00,2.28942,2.29059,2.2887,2.29009,395400000.0
2005-11-11 01:30:00,2.28953,2.29059,2.28929,2.28962,485700000.0
2005-11-11 01:45:00,2.28965,2.29079,2.28889,2.28889,441200000.0
2005-11-11 02:00:00,2.28885,2.28918,2.28758,2.28873,486600000.0
2005-11-11 02:15:00,2.28932,2.28977,2.2888,2.28884,477000000.0
2005-11-11 02:30:00,2.28904,2.28987,2.28741,2.28745,462500000.0
2005-11-11 02:45:00,2.28765,2.28857,2.28715,2.288,436800000.0
2005-11-11 03:00:00,2.2879,2.288,2.28735,2.28775,434800001.0
2005-11-11 03:15:00,2.28783,2.28875,2.28754,2.28835,419299999.0
2005-11-11 03:30:00,2.28834,2.28926,2.28764,2.28868,515300001.0
2005-11-11 03:45:00,2.28855,2.28889,2.28817,2.28842,461100001.0
2005-11-11 04:00:00,2.28841,2.28909,2.28832,2.28862,440599999.0
2005-11-11 04:15:00,2.28843,2.28895,2.28824,2.28853,464700000.0
2005-11-11 04:30:00,2.28848,2.28911,2.28813,2.28881,441600000.0
2005-11-11 04:45:00,2.2888,2.28952,2.28872,2.28948,401700000.0
2005-11-11 05:00:00,2.28971,2.29065,2.28946,2.29003,480800000.0
2005-11-11 05:15:00,2.28991,2.29005,2.28862,2.28926,445200000.0
2005-11-11 05:30:00,2.28949,2.28973,2.28908,2.28943,352000000.0
2005-11-11 05:45:00,2.28951,2.28984,2.28883,2.28975,549500001.0
2005-11-11 06:00:00,2.28961,2.29072,2.28948,2.29053,423100002.0
2005-11-11 06:15:00,2.2906,2.29075,2.28911,2.28911,498600001.0
2005-11-11 06:30:00,2.28933,2.28961,2.28892,2.28892,478100000.0
2005-11-11 06:45:00,2.2888,2.29032,2.28877,2.28964,409400000.0
2005-11-11 07:00:00,2.28978,2.29009,2.28943,2.28943,418000000.0
2005-11-11 07:15:00,2.28945,2.28945,2.28824,2.28878,535599998.0
2005-11-11 07:30:00,2.28881,2.28908,2.28774,2.28885,442900001.0
2005-11-11 07:45:00,2.28881,2.28947,2.28788,2.28941,452700001.0
2005-11-11 08:00:00,2.2896,2.29,2.2892,2.28925,559699997.0
2005-11-11 08:15:00,2.28943,2.29,2.28912,2.2894,505199999.0
2005-11-11 08:30:00,2.28918,2.2897,2.28907,2.28947,500300000.0
2005-11-11 08:45:00,2.28947,2.28981,2.28897,2.289,540599999.0
2005-11-11 09:00:00,2.28899,2.28936,2.28761,2.2878,437000000.0
2005-11-11 09:15:00,2.2878,2.28855,2.2878,2.28818,451700000.0
2005-11-11 09:30:00,2.28806,2.28839,2.2873,2.2882,495100000.0
2005-11-11 09:45:00,2.28781,2.28957,2.28775,2.2895,528500000.0
2005-11-11 10:00:00,2.28944,2.29013,2.28767,2.28771,432599999.0
2005-11-11 10:15:00,2.28781,2.28837,2.28655,2.2867,561100000.0
2005-11-11 10:30:00,2.28665,2.28683,2.28544,2.2863,530000000.0
2005-11-11 10:45:00,2.28631,2.28756,2.28615,2.28728,560400000.0
2005-11-11 11:00:00,2.28722,2.28747,2.28644,2.28669,535300000.0
2005-11-11 11:15:00,2.28667,2.28794,2.28613,2.28682,605100000.0
2005-11-11 11:30:00,2.28687,2.28872,2.28656,2.28821,558400000.0
2005-11-11 11:45:00,2.28806,2.28806,2.28674,2.2869,490000001.0
2005-11-11 12:00:00,2.28693,2.28739,2.28632,2.28647,496200000.0
2005-11-11 12:15:00,2.28632,2.28657,2.28492,2.28581,548999998.0
2005-11-11 12:30:00,2.28586,2.28651,2.28563,2.28603,477299999.0
2005-11-11 12:45:00,2.28605,2.28731,2.28576,2.28731,529600000.0
2005-11-11 13:00:00,2.28718,2.28894,2.28657,2.28827,585300001.0
2005-11-11 13:15:00,2.28824,2.28867,2.28733,2.28733,520200000.0
2005-11-11 13:30:00,2.28732,2.2882,2.28707,2.28757,519700000.0
2005-11-11 13:45:00,2.28746,2.28892,2.28634,2.28892,583800000.0
2005-11-11 14:00:00,2.28882,2.28882,2.28566,2.28591,567100001.0
2005-11-11 14:15:00,2.2859,2.28634,2.28498,2.28505,502600001.0
2005-11-11 14:30:00,2.28513,2.28555,2.28488,2.28548,484100000.0
2005-11-11 14:45:00,2.28549,2.28569,2.28407,2.28424,532000000.0
2005-11-11 15:00:00,2.28427,2.28508,2.28397,2.28496,535200000.0
2005-11-11 15:15:00,2.28513,2.28652,2.28478,2.2864,533600001.0
2005-11-11 15:30:00,2.2864,2.28685,2.28491,2.28513,576399999.0
2005-11-11 15:45:00,2.28522,2.28735,2.28516,2.28735,547300002.0
2005-11-11 16:00:00,2.28754,2.28779,2.28669,2.28708,447399999.0
2005-11-11 16:15:00,2.28735,2.28787,2.28712,2.28755,434000000.0
2005-11-11 16:30:00,2.28754,2.28847,2.28748,2.2882,490100000.0
2005-11-11 16:45:00,2.28815,2.28852,2.28683,2.28719,557500001.0
2005-11-11 17:00:00,2.28724,2.28785,2.28686,2.28734,546600000.0
2005-11-11 17:15:00,2.28721,2.28732,2.28487,2.28494,551799999.0
2005-11-11 17:30:00,2.28497,2.28636,2.28472,2.28577,489500000.0
2005-11-11 17:45:00,2.28579,2.28696,2.28553,2.28649,514900001.0
2005-11-11 18:00:00,2.28655,2.28668,2.28518,2.28557,4408900000.0
2005-11-11 18:15:00,2.28562,2.28618,2.28491,2.28512,3998199997.0
2005-11-11 18:30:00,2.2852,2.28599,2.28494,2.28533,2637899999.0
2005-11-11 18:45:00,2.28553,2.28698,2.28553,2.28616,1692000001.0
2005-11-11 19:00:00,2.28592,2.28617,2.28527,2.28535,1603200000.0
2005-11-11 19:15:00,2.28527,2.28572,2.28503,2.28572,1601300000.0
2005-11-11 19:30:00,2.28571,2.28595,2.2846,2.28527,1466799999.0
2005-11-11 19:45:00,2.285,2.28518,2.28362,2.28389,1196600000.0
2005-11-11 20:00:00,2.28382,2.28518,2.28382,2.28488,992400001.0
2005-11-11 20:15:00,2.28495,2.2855,2.2841,2.28487,1906100000.0
2005-11-11 20:30:00,2.28485,2.28573,2.28389,2.28547,2350699998.0
2005-11-11 20:45:00,2.28549,2.28679,2.2854,2.28585,2246400002.0
2005-11-11 21:00:00,2.28595,2.28621,2.28527,2.28548,1699299999.0
2005-11-11 21:15:00,2.28465,2.28551,2.28402,2.28404,1748400002.0
2005-11-11 21:30:00,2.28382,2.28433,2.28329,2.28364,977100000.0
2005-11-11 21:45:00,2.28367,2.28425,2.283,2.28334,1065500002.0
2005-11-11 22:00:00,2.2839,2.28465,2.28345,2.28396,710300000.0
2005-11-11 22:15:00,2.28376,2.28475,2.28359,2.28432,844700002.0
2005-11-11 22:30:00,2.28406,2.28463,2.28361,2.2838,823100001.0
2005-11-11 22:45:00,2.28384,2.28388,2.28234,2.28388,698200001.0
2005-11-11 23:00:00,2.284,2.28413,2.28293,2.28366,417100000.0
2005-11-11 23:15:00,2.2838,2.28455,2.28273,2.28396,339599999.0
2005-11-11 23:30:00,2.28393,2.28489,2.28381,2.28489,398400000.0
2005-11-11 23:45:00,2.2847,2.28526,2.28285,2.283,503500000.0
2005-11-14 00:00:00,2.28505,2.28616,2.28484,2.28516,698099999.0
2005-11-14 00:15:00,2.28533,2.28616,2.28437,2.28547,886600000.0
2005-11-14 00:30:00,2.28554,2.28641,2.28496,2.28523,811099999.0
2005-11-14 00:45:00,2.28501,2.28655,2.28501,2.28641,807900000.0
2005-11-14 01:00:00,2.28632,2.28659,2.28536,2.286,951199999.0
2005-11-14 01:15:00,2.2861,2.28748,2.2852,2.28665,845100000.0
2005-11-14 01:30:00,2.28639,2.28695,2.28348,2.28373,833999999.0
2005-11-14 01:45:00,2.28387,2.28397,2.28202,2.28335,965200001.0
2005-11-14 02:00:00,2.28323,2.28374,2.28218,2.28296,521100000.0
2005-11-14 02:15:00,2.28322,2.28385,2.28299,2.28328,456900000.0
2005-11-14 02:30:00,2.28353,2.28446,2.28353,2.28435,500399999.0
2005-11-14 02:45:00,2.28433,2.28452,2.28288,2.28329,540199999.0
2005-11-14 03:00:00,2.28318,2.2836,2.2825,2.2836,460400002.0
2005-11-14 03:15:00,2.28355,2.28411,2.28293,2.28368,376700000.0
2005-11-14 03:30:00,2.28371,2.28392,2.28215,2.28297,447900000.0
2005-11-14 03:45:00,2.28254,2.28358,2.2824,2.28299,528100001.0
2005-11-14 04:00:00,2.2828,2.28348,2.28265,2.28303,461300000.0
2005-11-14 04:15:00,2.283,2.28333,2.28225,2.28318,363399999.0
2005-11-14 04:30:00,2.2832,2.28344,2.28277,2.28296,485300003.0
2005-11-14 04:45:00,2.283,2.28314,2.28229,2.2827,423000002.0
2005-11-14 05:00:00,2.2828,2.2834,2.28184,2.28262,415300000.0
2005-11-14 05:15:00,2.28275,2.28292,2.28188,2.28247,443499999.0
2005-11-14 05:30:00,2.2824,2.28273,2.28182,2.28213,403700000.0
2005-11-14 05:45:00,2.2821,2.28243,2.28182,2.28239,466099999.0
2005-11-14 06:00:00,2.28239,2.28251,2.27925,2.28013,484299999.0
2005-11-14 06:15:00,2.2802,2.28166,2.28009,2.28052,459900000.0
2005-11-14 06:30:00,2.28064,2.28117,2.27973,2.27973,446100000.0
2005-11-14 06:45:00,2.27959,2.28042,2.27941,2.2802,535500001.0
2005-11-14 07:00:00,2.28021,2.28112,2.28001,2.2809,442600000.0
2005-11-14 07:15:00,2.28113,2.28165,2.28067,2.2812,543200000.0
2005-11-14 07:30:00,2.28131,2.28168,2.28105,2.28105,498100000.0
2005-11-14 07:45:00,2.28096,2.28104,2.27993,2.28013,395800000.0
2005-11-14 08:00:00,2.28034,2.28058,2.27915,2.28011,503900000.0
2005-11-14 08:15:00,2.28033,2.28169,2.28019,2.28142,486300000.0
2005-11-14 08:30:00,2.28138,2.28282,2.2813,2.28277,497900001.0
2005-11-14 08:45:00,2.28281,2.28301,2.28196,2.28212,514900000.0
2005-11-14 09:00:00,2.28209,2.28287,2.28162,2.28215,447800000.0
2005-11-14 09:15:00,2.28231,2.28286,2.28138,2.2827,521000000.0
2005-11-14 09:30:00,2.28275,2.28472,2.28255,2.28255,563000000.0
2005-11-14 09:45:00,2.28231,2.28443,2.28231,2.28429,486600002.0
2005-11-14 10:00:00,2.28422,2.28548,2.2837,2.28526,522000000.0
2005-11-14 10:15:00,2.2854,2.28623,2.28497,2.28511,601100000.0
2005-11-14 10:30:00,2.28491,2.28791,2.28478,2.28753,567600000.0
2005-11-14 10:45:00,2.28781,2.28787,2.28673,2.2871,499700000.0
2005-11-14 11:00:00,2.28705,2.28893,2.28687,2.2878,571499999.0
2005-11-14 11:15:00,2.28791,2.2887,2.2877,2.28788,577700000.0
2005-11-14 11:30:00,2.28784,2.28973,2.28644,2.28946,553900000.0
2005-11-14 11:45:00,2.28938,2.29021,2.28826,2.28919,579700002.0
2005-11-14 12:00:00,2.28926,2.28977,2.28906,2.28911,543100000.0
2005-11-14 12:15:00,2.28912,2.28945,2.2875,2.28807,472000000.0
2005-11-14 12:30:00,2.28834,2.28916,2.28815,2.28849,547800000.0
2005-11-14 12:45:00,2.28854,2.28868,2.28736,2.28757,561099999.0
2005-11-14 13:00:00,2.28743,2.28779,2.28639,2.28779,532000001.0
2005-11-14 13:15:00,2.28791,2.2885,2.28688,2.2884,572000000.0
2005-11-14 13:30:00,2.28845,2.28904,2.28783,2.28833,595799997.0
2005-11-14 13:45:00,2.28839,2.28888,2.28813,2.28868,580599999.0
2005-11-14 14:00:00,2.28881,2.28913,2.28837,2.28913,490799999.0
2005-11-14 14:15:00,2.28902,2.28956,2.28817,2.2882,514300000.0
2005-11-14 14:30:00,2.28824,2.28885,2.28808,2.28855,513300000.0
2005-11-14 14:45:00,2.28857,2.28883,2.28789,2.28844,551399999.0
2005-11-14 15:00:00,2.28848,2.28869,2.28747,2.28814,476100000.0
2005-11-14 15:15:00,2.28823,2.28919,2.28642,2.2866,537600000.0
2005-11-14 15:30:00,2.28662,2.28812,2.28662,2.28732,538900001.0
2005-11-14 15:45:00,2.28741,2.28762,2.28618,2.28637,559900002.0
2005-11-14 16:00:00,2.28629,2.28691,2.28585,2.28657,496800000.0
2005-11-14 16:15:00,2.28679,2.28739,2.28634,2.28699,555899999.0
2005-11-14 16:30:00,2.28711,2.28749,2.28625,2.28638,476900000.0
2005-11-14 16:45:00,2.28622,2.28762,2.28588,2.28747,629300000.0
2005-11-14 17:00:00,2.28747,2.2875,2.28654,2.28722,585500000.0
2005-11-14 17:15:00,2.28729,2.28796,2.28666,2.28689,563500000.0
2005-11-14 17:30:00,2.2869,2.28692,2.28503,2.28533,580099999.0
2005-11-14 17:45:00,2.28528,2.28796,2.28507,2.28772,550300000.0
2005-11-14 18:00:00,2.28777,2.28843,2.28548,2.28807,4449200000.0
2005-11-14 18:15:00,2.28823,2.28967,2.28809,2.28931,4004300001.0
2005-11-14 18:30:00,2.2893,2.29092,2.28908,2.29071,2680700002.0
2005-11-14 18:45:00,2.29078,2.29101,2.28943,2.2899,1675600000.0
2005-11-14 19:00:00,2.28993,2.29089,2.28948,2.28983,1694899999.0
2005-11-14 19:15:00,2.2898,2.2902,2.289,2.28913,1523900000.0
2005-11-14 19:30:00,2.28906,2.28984,2.28884,2.28887,1376700000.0
2005-11-14 19:45:00,2.28879,2.29068,2.28879,2.2894,1133300000.0
2005-11-14 20:00:00,2.28958,2.28996,2.28898,2.28937,1121700000.0
2005-11-14 20:15:00,2.28962,2.2897,2.28802,2.28855,2031300000.0
2005-11-14 20:30:00,2.28859,2.28925,2.288,2.28892,2417600001.0
2005-11-14 20:45:00,2.28903,2.28935,2.2883,2.28836,2331500000.0
2005-11-14 21:00:00,2.28846,2.28915,2.2881,2.28913,1609400002.0
2005-11-14 21:15:00,2.28911,2.28918,2.28838,2.28853,1783399998.0
2005-11-14 21:30:00,2.28865,2.28936,2.28831,2.2892,973200000.0
2005-11-14 21:45:00,2.28928,2.2894,2.28884,2.28915,1083500000.0
2005-11-14 22:00:00,2.28914,2.28942,2.28802,2.28835,790700001.0
2005-11-14 22:15:00,2.28822,2.28843,2.28763,2.28811,850600000.0
2005-11-14 22:30:00,2.28814,2.28843,2.28655,2.28812,829000000.0
2005-11-14 22:45:00,2.28817,2.28843,2.28777,2.28792,675800000.0
2005-11-14 23:00:00,2.28795,2.28856,2.28786,2.28849,418199999.0
2005-11-14 23:15:00,2.28872,2.2894,2.28849,2.28876,400799999.0
2005-11-14 23:30:00,2.28865,2.28929,2.28864,2.28908,517399998.0
2005-11-14 23:45:00,2.28907,2.28986,2.28891,2.28944,451400001.0
2005-11-15 00:00:00,2.28885,2.28942,2.28815,2.28855,533200000.0
2005-11-15 00:15:00,2.2884,2.28962,2.28785,2.28785,600800000.0
2005-11-15 00:30:00,2.28816,2.28918,2.28816,2.28877,388800000.0
2005-11-15 00:45:00,2.2885,2.28887,2.28803,2.28827,510399999.0
2005-11-15 01:00:00,2.28847,2.28916,2.28829,2.28885,559999999.0
2005-11-15 01:15:00,2.28875,2.28975,2.28838,2.28841,457399999.0
2005-11-15 01:30:00,2.28902,2.28945,2.28833,2.28922,508999999.0
2005-11-15 01:45:00,2.28937,2.28957,2.2883,2.28871,460700000.0
2005-11-15 02:00:00,2.28862,2.28978,2.28852,2.28978,487600001.0
2005-11-15 02:15:00,2.28982,2.28993,2.28892,2.28924,453600001.0
2005-11-15 02:30:00,2.28945,2.28967,2.28904,2.28967,471700000.0
2005-11-15 02:45:00,2.28982,2.29049,2.28959,2.29017,383700000.0
2005-11-15 03:00:00,2.29008,2.2902,2.28959,2.28996,443800001.0
2005-11-15 03:15:00,2.28985,2.28988,2.28897,2.28945,490300000.0
2005-11-15 03:30:00,2.28931,2.28963,2.28813,2.2888,445400000.0
2005-11-15 03:45:00,2.28864,2.28922,2.2883,2.28914,406900001.0
2005-11-15 04:00:00,2.28912,2.2897,2.28886,2.28932,372700000.0
2005-11-15 04:15:00,2.28903,2.28935,2.2884,2.28856,406400000.0
2005-11-15 04:30:00,2.2886,2.2892,2.28815,2.2892,445800000.0
2005-11-15 04:45:00,2.28909,2.28977,2.2887,2.28955,417500000.0
2005-11-15 05:00:00,2.28933,2.28951,2.28892,2.28936,349400000.0
2005-11-15 05:15:00,2.28942,2.28946,2.28844,2.28863,501099999.0
2005-11-15 05:30:00,2.28911,2.28941,2.28842,2.28892,450299999.0
2005-11-15 05:45:00,2.28888,2.28964,2.28874,2.28944,501200000.0
2005-11-15 06:00:00,2.28931,2.29038,2.28922,2.28936,350500000.0
2005-11-15 06:15:00,2.28942,2.29044,2.28928,2.29,445400000.0
2005-11-15 06:30:00,2.29021,2.29045,2.2899,2.29028,484200000.0
2005-11-15 06:45:00,2.29017,2.29065,2.28965,2.28992,427100000.0
2005-11-15 07:00:00,2.28971,2.29052,2.28948,2.29021,512400000.0
2005-11-15 07:15:00,2.29038,2.2908,2.28999,2.2904,533099999.0
2005-11-15 07:30:00,2.29052,2.29079,2.28984,2.28984,450100000.0
2005-11-15 07:45:00,2.28985,2.29012,2.28924,2.28939,446900000.0
2005-11-15 08:00:00,2.28951,2.28978,2.28925,2.28946,495500000.0
2005-11-15 08:15:00,2.28977,2.2904,2.28972,2.29009,406700000.0
2005-11-15 08:30:00,2.28991,2.29033,2.28959,2.28993,470499999.0
2005-11-15 08:45:00,2.28995,2.29131,2.28989,2.29077,447900000.0
2005-11-15 09:00:00,2.29071,2.29106,2.28971,2.2905,458500000.0
2005-11-15 09:15:00,2.29068,2.29073,2.28911,2.28939,511800000.0
2005-11-15 09:30:00,2.28926,2.28958,2.28883,2.28944,477600000.0
2005-11-15 09:45:00,2.28928,2.29108,2.289,2.29068,480800002.0
2005-11-15 10:00:00,2.2906,2.2906,2.28912,2.29027,546300000.0
2005-11-15 10:15:00,2.29046,2.29053,2.28797,2.28867,568000002.0
2005-11-15 10:30:00,2.28857,2.28904,2.28809,2.28826,523999999.0
2005-11-15 10:45:00,2.28863,2.28892,2.28801,2.28828,515399998.0
2005-11-15 11:00:00,2.28825,2.28889,2.2873,2.2873,600300000.0
2005-11-15 11:15:00,2.28723,2.2885,2.28705,2.28772,540600000.0
2005-11-15 11:30:00,2.28744,2.28744,2.28498,2.28539,580100001.0
2005-11-15 11:45:00,2.28553,2.28553,2.28467,2.285,536000001.0
2005-11-15 12:00:00,2.28522,2.28539,2.2839,2.28398,478200000.0
2005-11-15 12:15:00,2.28384,2.28501,2.28356,2.28452,518000000.0
2005-11-15 12:30:00,2.28448,2.28651,2.28399,2.28621,514900000.0
2005-11-15 12:45:00,2.28618,2.28796,2.28592,2.28769,540400001.0
2005-11-15 13:00:00,2.28756,2.28961,2.28755,2.2895,478700000.0
2005-11-15 13:15:00,2.28932,2.29051,2.28839,2.29043,580800001.0
2005-11-15 13:30:00,2.29066,2.29141,2.29015,2.29063,601800000.0
2005-11-15 13:45:00,2.29072,2.29074,2.28891,2.2895,515800001.0
2005-11-15 14:00:00,2.28959,2.29144,2.28879,2.29091,498600000.0
2005-11-15 14:15:00,2.2907,2.29101,2.28953,2.29036,577299999.0
2005-11-15 14:30:00,2.29048,2.29121,2.28987,2.29099,514800000.0
2005-11-15 14:45:00,2.29107,2.29129,2.28958,2.29004,467800000.0
2005-11-15 15:00:00,2.29012,2.29125,2.28864,2.28887,542700000.0
2005-11-15 15:15:00,2.28906,2.29088,2.2887,2.29087,415700000.0
2005-11-15 15:30:00,2.29057,2.29127,2.28798,2.2881,566600000.0
2005-11-15 15:45:00,2.28827,2.28929,2.28789,2.28899,503900000.0
2005-11-15 16:00:00,2.28908,2.28919,2.28752,2.2879,586200001.0
2005-11-15 16:15:00,2.28778,2.28845,2.28744,2.28816,508599999.0
2005-11-15 16:30:00,2.2881,2.28909,2.28793,2.28807,561600000.0
2005-11-15 16:45:00,2.28806,2.2904,2.28806,2.28981,604399999.0
2005-11-15 17:00:00,2.28974,2.29226,2.28926,2.29217,597299999.0
2005-11-15 17:15:00,2.29217,2.29227,2.28976,2.28977,526699999.0
2005-11-15 17:30:00,2.28997,2.29177,2.2892,2.2916,551800000.0
2005-11-15 17:45:00,2.29198,2.29272,2.29076,2.29105,490500000.0
2005-11-15 18:00:00,2.29104,2.29186,2.28943,2.29017,4183300000.0
2005-11-15 18:15:00,2.29019,2.29216,2.29013,2.29058,4154800002.0
2005-11-15 18:30:00,2.29057,2.29104,2.28883,2.28976,2513400001.0
2005-11-15 18:45:00,2.28984,2.29173,2.28887,2.29118,1595200002.0
2005-11-15 19:00:00,2.29124,2.29304,2.29105,2.29304,1600200002.0
2005-11-15 19:15:00,2.29301,2.2937,2.29181,2.29332,1419099999.0
2005-11-15 19:30:00,2.29328,2.29372,2.29057,2.29067,1431599999.0
2005-11-15 19:45:00,2.29063,2.29101,2.2896,2.28994,1115100000.0
2005-11-15 20:00:00,2.29003,2.29056,2.28913,2.28965,917399999.0
2005-11-15 20:15:00,2.28967,2.29013,2.28945,2.28965,1991000000.0
2005-11-15 20:30:00,2.28968,2.2902,2.28944,2.28947,2226399999.0
2005-11-15 20:45:00,2.28948,2.28986,2.28919,2.28952,2323999999.0
2005-11-15 21:00:00,2.2894,2.2896,2.28853,2.28885,1593100000.0
2005-11-15 21:15:00,2.28871,2.28882,2.28626,2.28637,1743899996.0
2005-11-15 21:30:00,2.28652,2.28713,2.28532,2.28552,1042000000.0
2005-11-15 21:45:00,2.28552,2.28608,2.28264,2.28383,1073400001.0
2005-11-15 22:00:00,2.28379,2.28405,2.28203,2.28361,748500000.0
2005-11-15 22:15:00,2.28357,2.28386,2.28241,2.2836,953900000.0
2005-11-15 22:30:00,2.28349,2.28466,2.28317,2.28426,864300001.0
2005-11-15 22:45:00,2.28431,2.28482,2.28406,2.28436,792999999.0
2005-11-15 23:00:00,2.28445,2.28479,2.28379,2.28406,477799999.0
2005-11-15 23:15:00,2.28419,2.28443,2.28349,2.28395,411600000.0
2005-11-15 23:30:00,2.28371,2.28414,2.2833,2.28385,442600001.0
2005-11-15 23:45:00,2.28411,2.28465,2.28383,2.2845,480399999.0
2005-11-16 00:00:00,2.28435,2.28486,2.28391,2.28486,360000000.0
2005-11-16 00:15:00,2.28391,2.28454,2.28358,2.28378,573100000.0
2005-11-16 00:30:00,2.28404,2.28432,2.28361,2.28385,591600000.0
2005-11-16 00:45:00,2.28393,2.28498,2.28368,2.2847,483300000.0
2005-11-16 01:00:00,2.28477,2.28548,2.28464,2.28503,445200000.0
2005-11-16 01:15:00,2.285,2.28512,2.28434,2.28443,540600000.0
2005-11-16 01:30:00,2.2846,2.28489,2.28409,2.28425,539100000.0
2005-11-16 01:45:00,2.28413,2.28505,2.28401,2.28434,523299999.0
2005-11-16 02:00:00,2.28439,2.2858,2.28428,2.28509,488700000.0
2005-11-16 02:15:00,2.28519,2.28537,2.2845,2.2845,457800001.0
2005-11-16 02:30:00,2.28473,2.28568,2.28468,2.28512,517100001.0
2005-11-16 02:45:00,2.28508,2.28553,2.28472,2.28522,552099999.0
2005-11-16 03:00:00,2.28533,2.28543,2.28432,2.28492,402000000.0
2005-11-16 03:15:00,2.28477,2.28506,2.2843,2.28465,420500000.0
2005-11-16 03:30:00,2.28461,2.28487,2.28424,2.28444,436799999.0
2005-11-16 03:45:00,2.28436,2.28503,2.28436,2.28478,464099999.0
2005-11-16 04:00:00,2.28472,2.28507,2.28454,2.28495,402400002.0
2005-11-16 04:15:00,2.28481,2.28556,2.28481,2.28531,460700000.0
2005-11-16 04:30:00,2.28533,2.28551,2.28516,2.28536,346600000.0
2005-11-16 04:45:00,2.28522,2.28538,2.28497,2.28513,431799999.0
2005-11-16 05:00:00,2.28518,2.28597,2.28511,2.28595,363000000.0
2005-11-16 05:15:00,2.28605,2.28628,2.28561,2.28586,454500000.0
2005-11-16 05:30:00,2.28597,2.28612,2.28494,2.28549,473900000.0
2005-11-16 05:45:00,2.28565,2.28621,2.28518,2.28551,458900000.0
2005-11-16 06:00:00,2.28543,2.2856,2.28373,2.2838,421800000.0
2005-11-16 06:15:00,2.28384,2.28414,2.28338,2.28346,364200000.0
2005-11-16 06:30:00,2.28372,2.28397,2.28342,2.28377,418400000.0
2005-11-16 06:45:00,2.28371,2.2844,2.28371,2.28407,387400000.0
2005-11-16 07:00:00,2.28412,2.28424,2.2838,2.28393,415100000.0
2005-11-16 07:15:00,2.28408,2.28489,2.28393,2.2847,449100000.0
2005-11-16 07:30:00,2.28467,2.28555,2.28444,2.2847,438300000.0
2005-11-16 07:45:00,2.28465,2.28542,2.28455,2.28521,505800001.0
2005-11-16 08:00:00,2.28546,2.28566,2.28505,2.28508,522900000.0
2005-11-16 08:15:00,2.28531,2.28578,2.28483,2.2852,430900000.0
2005-11-16 08:30:00,2.28505,2.2859,2.28502,2.28565,462299999.0
2005-11-16 08:45:00,2.28565,2.28661,2.28564,2.28597,508900000.0
2005-11-16 09:00:00,2.28588,2.2867,2.28579,2.28645,492800000.0
2005-11-16 09:15:00,2.28652,2.28658,2.28572,2.28614,471600000.0
2005-11-16 09:30:00,2.28603,2.28612,2.2853,2.28579,421000000.0
2005-11-16 09:45:00,2.28578,2.28652,2.28566,2.28625,512900000.0
2005-11-16 10:00:00,2.28613,2.28632,2.28514,2.28526,526000000.0
2005-11-16 10:15:00,2.28546,2.28591,2.28523,2.28578,553999999.0
2005-11-16 10:30:00,2.28564,2.28643,2.28515,2.28593,516700002.0
2005-11-16 10:45:00,2.28596,2.28662,2.2858,2.2864,528600000.0
2005-11-16 11:00:00,2.28629,2.2865,2.28558,2.28631,494700000.0
2005-11-16 11:15:00,2.2864,2.28704,2.28598,2.28603,522899998.0
2005-11-16 11:30:00,2.28576,2.28601,2.28498,2.28561,565400000.0
2005-11-16 11:45:00,2.28554,2.28646,2.28513,2.28529,521700000.0
2005-11-16 12:00:00,2.28531,2.28606,2.28512,2.28576,559799998.0
2005-11-16 12:15:00,2.28572,2.28643,2.28479,2.28571,576600000.0
2005-11-16 12:30:00,2.28575,2.28575,2.28337,2.28375,561200000.0
2005-11-16 12:45:00,2.28387,2.28432,2.28205,2.28296,453100000.0
2005-11-16 13:00:00,2.28309,2.28486,2.28291,2.28403,586599997.0
2005-11-16 13:15:00,2.28398,2.28458,2.28268,2.28328,524000000.0
2005-11-16 13:30:00,2.2834,2.28443,2.28309,2.28435,633100000.0
2005-11-16 13:45:00,2.28445,2.28474,2.28392,2.28449,503000001.0
2005-11-16 14:00:00,2.2845,2.28508,2.28412,2.28433,442500000.0
2005-11-16 14:15:00,2.28424,2.28498,2.2836,2.28454,489800001.0
2005-11-16 14:30:00,2.28451,2.28521,2.28387,2.28405,522900000.0
2005-11-16 14:45:00,2.2841,2.28429,2.28238,2.28298,582600001.0
2005-11-16 15:00:00,2.28293,2.28473,2.28277,2.28472,453100000.0
2005-11-16 15:15:00,2.2848,2.2848,2.28258,2.28269,447700000.0
2005-11-16 15:30:00,2.28277,2.28327,2.28078,2.28078,602900000.0
2005-11-16 15:45:00,2.28089,2.28184,2.28061,2.28097,527200000.0
2005-11-16 16:00:00,2.28145,2.28276,2.27962,2.28062,561700002.0
2005-11-16 16:15:00,2.28048,2.28095,2.27915,2.27921,586100000.0
2005-11-16 16:30:00,2.27924,2.27974,2.27846,2.27933,491900000.0
2005-11-16 16:45:00,2.27932,2.27982,2.27825,2.27859,554700000.0
2005-11-16 17:00:00,2.27856,2.27887,2.27707,2.27775,487300000.0
2005-11-16 17:15:00,2.27744,2.27757,2.27498,2.27527,525800000.0
2005-11-16 17:30:00,2.27526,2.27577,2.27429,2.27534,589000001.0
2005-11-16 17:45:00,2.27531,2.27578,2.27483,2.27483,508100000.0
2005-11-16 18:00:00,2.27494,2.27552,2.27344,2.27422,4442400001.0
2005-11-16 18:15:00,2.2742,2.27479,2.27319,2.27339,4017799999.0
2005-11-16 18:30:00,2.27338,2.27442,2.27314,2.27346,2617500000.0
2005-11-16 18:45:00,2.27347,2.27498,2.27339,2.27493,1646600001.0
2005-11-16 19:00:00,2.27499,2.27506,2.2735,2.27378,1555700000.0
2005-11-16 19:15:00,2.27349,2.27359,2.27151,2.27205,1520100000.0
2005-11-16 19:30:00,2.27212,2.27354,2.27212,2.27318,1270100000.0
2005-11-16 19:45:00,2.27319,2.27443,2.27319,2.27443,1157599999.0
2005-11-16 20:00:00,2.27449,2.27472,2.27281,2.27323,991099999.0
2005-11-16 20:15:00,2.27326,2.27409,2.27313,2.27366,2056099998.0
2005-11-16 20:30:00,2.27353,2.274,2.27295,2.27311,2213300000.0
2005-11-16 20:45:00,2.27292,2.27379,2.27268,2.27355,2440499999.0
2005-11-16 21:00:00,2.27351,2.2737,2.27249,2.27361,1654200000.0
2005-11-16 21:15:00,2.27368,2.27391,2.27258,2.27258,1642700000.0
2005-11-16 21:30:00,2.27257,2.27283,2.271,2.27118,1168599999.0
2005-11-16 21:45:00,2.27125,2.27407,2.27093,2.27382,1175899996.0
2005-11-16 22:00:00,2.27383,2.27455,2.27344,2.27425,777800002.0
2005-11-16 22:15:00,2.27412,2.27561,2.27374,2.27485,938500000.0
2005-11-16 22:30:00,2.27483,2.27512,2.27413,2.27435,917800000.0
2005-11-16 22:45:00,2.27436,2.27508,2.27416,2.27472,735700000.0
2005-11-16 23:00:00,2.2747,2.27525,2.27393,2.27404,436700000.0
2005-11-16 23:15:00,2.27416,2.27445,2.27383,2.27426,457400001.0
2005-11-16 23:30:00,2.27425,2.27532,2.27385,2.27493,493400000.0
2005-11-16 23:45:00,2.27502,2.27523,2.27429,2.2748,541200001.0
2005-11-17 00:00:00,2.27465,2.27576,2.27404,2.27556,516400001.0
2005-11-17 00:15:00,2.275,2.27599,2.27459,2.27546,530500000.0
2005-11-17 00:30:00,2.27542,2.27611,2.27526,2.27595,468700001.0
2005-11-17 00:45:00,2.276,2.27663,2.27593,2.27642,423500000.0
2005-11-17 01:00:00,2.27638,2.27638,2.27537,2.27573,469800001.0
2005-11-17 01:15:00,2.27577,2.27626,2.27536,2.27589,442600000.0
2005-11-17 01:30:00,2.27593,2.2769,2.27561,2.27649,506899999.0
2005-11-17 01:45:00,2.27643,2.27692,2.27583,2.27666,450300000.0
2005-11-17 02:00:00,2.27673,2.27702,2.27592,2.27656,530000000.0
2005-11-17 02:15:00,2.27664,2.27681,2.27559,2.27618,482000000.0
2005-11-17 02:30:00,2.27637,2.277,2.27617,2.27682,478999999.0
2005-11-17 02:45:00,2.27696,2.27716,2.2759,2.2759,336500000.0
2005-11-17 03:00:00,2.27583,2.27599,2.27548,2.27568,449500001.0
2005-11-17 03:15:00,2.27563,2.27593,2.27508,2.27549,373800000.0
2005-11-17 03:30:00,2.27567,2.27609,2.27524,2.27535,386700000.0
2005-11-17 03:45:00,2.27523,2.27554,2.2747,2.27501,457500000.0
2005-11-17 04:00:00,2.27498,2.27555,2.27479,2.27479,363100000.0
2005-11-17 04:15:00,2.27483,2.27564,2.27483,2.27532,479400000.0
2005-11-17 04:30:00,2.27545,2.27647,2.27526,2.2764,566399998.0
2005-11-17 04:45:00,2.27647,2.27647,2.2747,2.27551,465400000.0
2005-11-17 05:00:00,2.27563,2.27605,2.27492,2.27548,397500000.0
2005-11-17 05:15:00,2.27552,2.27561,2.27467,2.27505,538100001.0
2005-11-17 05:30:00,2.27503,2.27503,2.27377,2.27474,445700000.0
2005-11-17 05:45:00,2.27474,2.27591,2.27426,2.27518,508200000.0
2005-11-17 06:00:00,2.27503,2.27595,2.27433,2.27557,520500000.0
2005-11-17 06:15:00,2.27575,2.27627,2.27554,2.27564,442600000.0
2005-11-17 06:30:00,2.27582,2.27596,2.27479,2.27519,512200000.0
2005-11-17 06:45:00,2.27514,2.27626,2.27496,2.27518,478200000.0
2005-11-17 07:00:00,2.27506,2.27538,2.27459,2.27508,378700000.0
2005-11-17 07:15:00,2.27532,2.27566,2.27511,2.27541,556299999.0
2005-11-17 07:30:00,2.27554,2.27598,2.27534,2.27576,415800000.0
2005-11-17 07:45:00,2.27573,2.27631,2.27512,2.27534,415400000.0
2005-11-17 08:00:00,2.27554,2.27562,2.27433,2.27448,513000000.0
2005-11-17 08:15:00,2.2747,2.27511,2.27438,2.27495,373800000.0
2005-11-17 08:30:00,2.2748,2.27547,2.27441,2.27493,430300000.0
2005-11-17 08:45:00,2.27495,2.27535,2.27453,2.27473,506200000.0
2005-11-17 09:00:00,2.27468,2.27678,2.27461,2.27563,428800001.0
2005-11-17 09:15:00,2.27558,2.27655,2.27501,2.27633,581200001.0
2005-11-17 09:30:00,2.27612,2.27864,2.27528,2.2786,563500000.0
2005-11-17 09:45:00,2.27866,2.27955,2.27827,2.27933,507699999.0
2005-11-17 10:00:00,2.27936,2.2798,2.27725,2.27725,512800000.0
2005-11-17 10:15:00,2.27737,2.27737,2.27576,2.2768,571599999.0
2005-11-17 10:30:00,2.27668,2.27668,2.27481,2.27542,564100002.0
2005-11-17 10:45:00,2.27542,2.27596,2.27355,2.27439,504600000.0
2005-11-17 11:00:00,2.27436,2.27488,2.27291,2.2732,536400000.0
2005-11-17 11:15:00,2.27355,2.27575,2.27341,2.27447,589999998.0
2005-11-17 11:30:00,2.27461,2.27776,2.27428,2.27776,590900001.0
2005-11-17 11:45:00,2.2779,2.2779,2.27507,2.27545,475800000.0
2005-11-17 12:00:00,2.27531,2.27625,2.27415,2.27455,524699999.0
2005-11-17 12:15:00,2.27457,2.27562,2.27386,2.27386,551600001.0
2005-11-17 12:30:00,2.27387,2.27567,2.27345,2.27561,519200000.0
2005-11-17 12:45:00,2.27563,2.27581,2.2746,2.27483,569900000.0
2005-11-17 13:00:00,2.27465,2.27471,2.27362,2.27399,534199999.0
2005-11-17 13:15:00,2.27388,2.27508,2.27388,2.27504,477500000.0
2005-11-17 13:30:00,2.2752,2.27545,2.27442,2.27442,548800000.0
2005-11-17 13:45:00,2.27437,2.27499,2.27397,2.27442,520500000.0
2005-11-17 14:00:00,2.27447,2.2752,2.27401,2.27475,431700000.0
2005-11-17 14:15:00,2.27467,2.27514,2.27442,2.27506,507699999.0
2005-11-17 14:30:00,2.27506,2.2753,2.27436,2.27449,492500000.0
2005-11-17 14:45:00,2.2745,2.27488,2.2738,2.2742,612499999.0
2005-11-17 15:00:00,2.27411,2.27581,2.27409,2.2756,568300001.0
2005-11-17 15:15:00,2.27576,2.27601,2.27441,2.27533,517800001.0
2005-11-17 15:30:00,2.27515,2.27587,2.27465,2.27496,574799999.0
2005-11-17 15:45:00,2.27505,2.27567,2.27459,2.27499,586200000.0
2005-11-17 16:00:00,2.27485,2.27546,2.27431,2.27436,564799998.0
2005-11-17 16:15:00,2.27422,2.27496,2.27407,2.27485,525400000.0
2005-11-17 16:30:00,2.27464,2.27486,2.27222,2.27294,515800000.0
2005-11-17 16:45:00,2.27292,2.27301,2.26914,2.26955,540000000.0
2005-11-17 17:00:00,2.26948,2.26965,2.26817,2.26911,559300001.0
2005-11-17 17:15:00,2.26897,2.27014,2.26869,2.26962,535699999.0
2005-11-17 17:30:00,2.26959,2.26977,2.26885,2.26931,589200000.0
2005-11-17 17:45:00,2.26926,2.2702,2.26866,2.26962,494200000.0
2005-11-17 18:00:00,2.2697,2.2708,2.26895,2.27055,4300399996.0
2005-11-17 18:15:00,2.27053,2.27234,2.26932,2.27184,4101699995.0
2005-11-17 18:30:00,2.2717,2.27255,2.27107,2.27214,2526500000.0
2005-11-17 18:45:00,2.27218,2.27303,2.27003,2.27144,1558599998.0
2005-11-17 19:00:00,2.2714,2.2714,2.26872,2.2694,1547999999.0
2005-11-17 19:15:00,2.26935,2.26998,2.2688,2.26917,1565899999.0
2005-11-17 19:30:00,2.26914,2.26982,2.26903,2.26972,1441299999.0
2005-11-17 19:45:00,2.2699,2.27032,2.26846,2.26881,1148800000.0
2005-11-17 20:00:00,2.26882,2.26908,2.26796,2.26823,1010300000.0
2005-11-17 20:15:00,2.26828,2.26858,2.267,2.26817,2149000000.0
2005-11-17 20:30:00,2.26822,2.26846,2.26434,2.26494,2321499997.0
2005-11-17 20:45:00,2.26486,2.2654,2.26371,2.26402,2386300000.0
2005-11-17 21:00:00,2.26398,2.26683,2.26398,2.26581,1552500000.0
2005-11-17 21:15:00,2.2659,2.26622,2.26441,2.26444,1679199997.0
2005-11-17 21:30:00,2.2645,2.26561,2.26441,2.26471,1026399999.0
2005-11-17 21:45:00,2.26471,2.26542,2.26398,2.26448,1176800001.0
2005-11-17 22:00:00,2.26455,2.26524,2.26418,2.26445,827800000.0
2005-11-17 22:15:00,2.26429,2.26493,2.26385,2.26422,889100001.0
2005-11-17 22:30:00,2.26425,2.26465,2.26264,2.26289,894200000.0
2005-11-17 22:45:00,2.26283,2.26397,2.26228,2.26325,847600000.0
2005-11-17 23:00:00,2.26316,2.26375,2.26277,2.26322,469700001.0
2005-11-17 23:15:00,2.26336,2.26375,2.26267,2.26375,422799999.0
2005-11-17 23:30:00,2.26373,2.2642,2.26336,2.2634,474300000.0
2005-11-17 23:45:00,2.26338,2.26418,2.26327,2.26396,411900000.0
2005-11-18 00:00:00,2.26385,2.26461,2.26313,2.26394,562200001.0
2005-11-18 00:15:00,2.26374,2.26435,2.26257,2.26286,630699999.0
2005-11-18 00:30:00,2.26375,2.2639,2.26303,2.26333,449699999.0
2005-11-18 00:45:00,2.26319,2.26394,2.26303,2.2634,435900000.0
2005-11-18 01:00:00,2.26351,2.26509,2.2632,2.26482,519400000.0
2005-11-18 01:15:00,2.26499,2.26536,2.26448,2.26448,437800000.0
2005-11-18 01:30:00,2.26436,2.26481,2.26414,2.26464,516699999.0
2005-11-18 01:45:00,2.26465,2.26558,2.2644,2.26497,416599999.0
2005-11-18 02:00:00,2.26505,2.26533,2.26407,2.26461,512300001.0
2005-11-18 02:15:00,2.26468,2.26603,2.26452,2.26556,464800001.0
2005-11-18 02:30:00,2.2657,2.26622,2.26566,2.26594,434700000.0
2005-11-18 02:45:00,2.2659,2.26599,2.26467,2.26559,414800000.0
2005-11-18 03:00:00,2.26552,2.26596,2.26512,2.26527,428500000.0
2005-11-18 03:15:00,2.26533,2.26564,2.26505,2.26522,538300000.0
2005-11-18 03:30:00,2.26534,2.26567,2.26462,2.26527,441100000.0
2005-11-18 03:45:00,2.26524,2.26556,2.26478,2.26547,385700000.0
2005-11-18 04:00:00,2.26544,2.26559,2.26502,2.26558,314200001.0
2005-11-18 04:15:00,2.26539,2.2657,2.2649,2.26526,345600000.0
2005-11-18 04:30:00,2.26525,2.26559,2.26509,2.26518,400100000.0
2005-11-18 04:45:00,2.26524,2.26626,2.26493,2.26611,443200000.0
2005-11-18 05:00:00,2.26612,2.26677,2.26566,2.26647,517899999.0
2005-11-18 05:15:00,2.26659,2.26685,2.26602,2.26665,482900000.0
2005-11-18 05:30:00,2.26684,2.26706,2.26584,2.26693,544600000.0
2005-11-18 05:45:00,2.26696,2.26696,2.26616,2.26623,517500001.0
2005-11-18 06:00:00,2.26609,2.26743,2.26539,2.26708,428900000.0
2005-11-18 06:15:00,2.26707,2.26785,2.26641,2.26712,443500001.0
2005-11-18 06:30:00,2.26738,2.26778,2.26693,2.267,539200000.0
2005-11-18 06:45:00,2.26692,2.26711,2.26629,2.26649,414799998.0
2005-11-18 07:00:00,2.26663,2.26725,2.26634,2.2671,351000000.0
2005-11-18 07:15:00,2.26724,2.26728,2.26614,2.267,483500001.0
2005-11-18 07:30:00,2.26705,2.26777,2.26677,2.26714,464000000.0
2005-11-18 07:45:00,2.26712,2.26771,2.26691,2.26749,479399999.0
2005-11-18 08:00:00,2.26776,2.26782,2.26708,2.26708,525899999.0
2005-11-18 08:15:00,2.26727,2.26819,2.26707,2.2676,502600002.0
2005-11-18 08:30:00,2.26754,2.26793,2.26717,2.26717,541300000.0
2005-11-18 08:45:00,2.26709,2.26853,2.26709,2.26824,519100000.0
2005-11-18 09:00:00,2.2682,2.26861,2.26694,2.2673,504900000.0
2005-11-18 09:15:00,2.26744,2.26765,2.26672,2.26725,439300000.0
2005-11-18 09:30:00,2.26734,2.26773,2.26678,2.26697,593800001.0
2005-11-18 09:45:00,2.26703,2.26727,2.26542,2.2658,471700000.0
2005-11-18 10:00:00,2.26587,2.26595,2.26321,2.26333,548000000.0
2005-11-18 10:15:00,2.26343,2.26667,2.2633,2.26655,581400000.0
2005-11-18 10:30:00,2.26636,2.27088,2.26622,2.27055,540600000.0
2005-11-18 10:45:00,2.27044,2.27075,2.26651,2.26665,563000001.0
2005-11-18 11:00:00,2.26647,2.26832,2.26636,2.2678,602800000.0
2005-11-18 11:15:00,2.26796,2.26828,2.26714,2.26714,514800000.0
2005-11-18 11:30:00,2.26719,2.2686,2.26707,2.26841,509600000.0
2005-11-18 11:45:00,2.26835,2.26835,2.26684,2.2669,506299999.0
2005-11-18 12:00:00,2.26687,2.26761,2.26632,2.26659,528600000.0
2005-11-18 12:15:00,2.26657,2.2672,2.26619,2.26669,605400002.0
2005-11-18 12:30:00,2.26676,2.26813,2.26663,2.26741,552599999.0
2005-11-18 12:45:00,2.26759,2.26813,2.26731,2.26798,524100000.0
2005-11-18 13:00:00,2.26795,2.26864,2.26544,2.2655,593100000.0
2005-11-18 13:15:00,2.2654,2.26858,2.26538,2.26828,505600000.0
2005-11-18 13:30:00,2.26829,2.2701,2.26814,2.26941,468100000.0
2005-11-18 13:45:00,2.26942,2.26942,2.26627,2.2674,555600000.0
2005-11-18 14:00:00,2.26725,2.26806,2.26683,2.26716,520400001.0
2005-11-18 14:15:00,2.26713,2.26805,2.26646,2.26714,536000000.0
2005-11-18 14:30:00,2.26719,2.26887,2.26702,2.26887,571699998.0
2005-11-18 14:45:00,2.26884,2.26936,2.26791,2.26933,575099998.0
2005-11-18 15:00:00,2.26927,2.26935,2.26875,2.26891,514100001.0
2005-11-18 15:15:00,2.26895,2.26903,2.26824,2.26837,497600000.0
2005-11-18 15:30:00,2.26835,2.26895,2.26768,2.26859,466900000.0
2005-11-18 15:45:00,2.26864,2.26901,2.26359,2.26412,497500000.0
2005-11-18 16:00:00,2.26404,2.26493,2.26136,2.26457,506800000.0
2005-11-18 16:15:00,2.2644,2.26462,2.26242,2.26316,609700001.0
2005-11-18 16:30:00,2.26332,2.26354,2.25978,2.26094,522200000.0
2005-11-18 16:45:00,2.26118,2.26273,2.26076,2.26181,523800000.0
2005-11-18 17:00:00,2.26195,2.26485,2.26153,2.26447,605000000.0
2005-11-18 17:15:00,2.26447,2.26524,2.26361,2.26361,510900000.0
2005-11-18 17:30:00,2.2636,2.26518,2.26341,2.26465,563300001.0
2005-11-18 17:45:00,2.26468,2.26493,2.26367,2.26385,542299999.0
2005-11-18 18:00:00,2.26382,2.26457,2.26214,2.26303,4470399997.0
2005-11-18 18:15:00,2.2631,2.26333,2.26045,2.26057,3950699996.0
2005-11-18 18:30:00,2.26066,2.26131,2.25959,2.26014,2453100001.0
2005-11-18 18:45:00,2.26018,2.26144,2.25904,2.26083,1604099999.0
2005-11-18 19:00:00,2.26077,2.26077,2.25933,2.25955,1616500000.0
2005-11-18 19:15:00,2.25958,2.26065,2.25958,2.26028,1559399999.0
2005-11-18 19:30:00,2.26028,2.26119,2.26,2.26098,1269400001.0
2005-11-18 19:45:00,2.26093,2.2614,2.26027,2.26063,1131799999.0
2005-11-18 20:00:00,2.26065,2.26123,2.25998,2.26007,1051100000.0
2005-11-18 20:15:00,2.2601,2.26063,2.25944,2.25974,2014199999.0
2005-11-18 20:30:00,2.25975,2.26101,2.25964,2.26063,2264600000.0
2005-11-18 20:45:00,2.26067,2.26083,2.259,2.26005,2294800000.0
2005-11-18 21:00:00,2.26013,2.26036,2.25927,2.26007,1503700000.0
2005-11-18 21:15:00,2.26005,2.26021,2.25948,2.25949,1841599999.0
2005-11-18 21:30:00,2.25957,2.25982,2.25867,2.25895,1076400001.0
2005-11-18 21:45:00,2.25894,2.25941,2.25822,2.25846,1147499999.0
2005-11-18 22:00:00,2.25829,2.25861,2.25732,2.25739,789100000.0
2005-11-18 22:15:00,2.25742,2.2578,2.25666,2.25698,956300000.0
2005-11-18 22:30:00,2.25696,2.25792,2.25675,2.25758,873600001.0
2005-11-18 22:45:00,2.25766,2.25845,2.25726,2.25783,664300000.0
2005-11-18 23:00:00,2.25777,2.25829,2.25753,2.2578,466100000.0
2005-11-18 23:15:00,2.25797,2.25805,2.25733,2.25792,474900001.0
2005-11-18 23:30:00,2.25775,2.25792,2.25717,2.25772,492300000.0
2005-11-18 23:45:00,2.25782,2.25836,2.25641,2.25693,404100000.0
2005-11-21 00:00:00,2.25675,2.25687,2.25495,2.25552,388000000.0
2005-11-21 00:15:00,2.25571,2.25571,2.25483,2.25486,455900001.0
2005-11-21 00:30:00,2.255,2.25515,2.25465,2.25485,474200002.0
2005-11-21 00:45:00,2.2548,2.25542,2.25467,2.25505,407400000.0
2005-11-21 01:00:00,2.25508,2.25644,2.25498,2.25584,564300000.0
2005-11-21 01:15:00,2.25585,2.25628,2.2555,2.25566,490300000.0
2005-11-21 01:30:00,2.25563,2.25614,2.25489,2.25593,485500000.0
2005-11-21 01:45:00,2.256,2.25711,2.25582,2.25687,465000000.0
2005-11-21 02:00:00,2.25704,2.25758,2.25558,2.25601,521500000.0
2005-11-21 02:15:00,2.2562,2.25757,2.25573,2.25718,490299998.0
2005-11-21 02:30:00,2.2574,2.25773,2.25667,2.25705,385200000.0
2005-11-21 02:45:00,2.25704,2.2575,2.25566,2.25613,480200000.0
2005-11-21 03:00:00,2.25597,2.25681,2.25596,2.25662,470400000.0
2005-11-21 03:15:00,2.25658,2.25677,2.25609,2.25616,417100000.0
2005-11-21 03:30:00,2.25604,2.25625,2.25502,2.25611,457299998.0
2005-11-21 03:45:00,2.25613,2.25641,2.25536,2.25623,472200001.0
2005-11-21 04:00:00,2.25625,2.25717,2.25602,2.2571,472299999.0
2005-11-21 04:15:00,2.25689,2.25777,2.2566,2.25694,450800000.0
2005-11-21 04:30:00,2.257,2.25711,2.25628,2.25703,327100000.0
2005-11-21 04:45:00,2.25715,2.25742,2.25653,2.25673,315900000.0
2005-11-21 05:00:00,2.25672,2.25809,2.25669,2.25768,313200000.0
2005-11-21 05:15:00,2.2576,2.25811,2.25753,2.25782,461400000.0
2005-11-21 05:30:00,2.25805,2.25829,2.25751,2.25778,396099999.0
2005-11-21 05:45:00,2.25786,2.2585,2.25766,2.25788,441000000.0
2005-11-21 06:00:00,2.25779,2.2579,2.25716,2.25751,351900000.0
2005-11-21 06:15:00,2.25754,2.25771,2.25692,2.25736,418900000.0
2005-11-21 06:30:00,2.25736,2.25805,2.25709,2.25734,418600001.0
2005-11-21 06:45:00,2.2572,2.25775,2.2571,2.2577,390799999.0
2005-11-21 07:00:00,2.25757,2.25766,2.2573,2.25757,415800000.0
2005-11-21 07:15:00,2.25769,2.25837,2.25737,2.25819,489000000.0
2005-11-21 07:30:00,2.25825,2.25863,2.25746,2.25794,386700000.0
2005-11-21 07:45:00,2.25791,2.25877,2.25772,2.25866,497200000.0
2005-11-21 08:00:00,2.25883,2.259,2.25843,2.25872,483200000.0
2005-11-21 08:15:00,2.259,2.25965,2.25886,2.25941,511800000.0
2005-11-21 08:30:00,2.25936,2.25972,2.25775,2.25822,468600000.0
2005-11-21 08:45:00,2.25806,2.25837,2.25722,2.25805,484600001.0
2005-11-21 09:00:00,2.25813,2.25918,2.25797,2.25898,411800000.0
2005-11-21 09:15:00,2.25893,2.26076,2.25893,2.26073,456700000.0
2005-11-21 09:30:00,2.2607,2.26087,2.25905,2.26068,452599999.0
2005-11-21 09:45:00,2.26067,2.26089,2.2577,2.25796,522700000.0
2005-11-21 10:00:00,2.25791,2.25934,2.2573,2.25895,524200000.0
2005-11-21 10:15:00,2.25917,2.25917,2.25497,2.25672,503200000.0
2005-11-21 10:30:00,2.25646,2.25669,2.25375,2.255,509900000.0
2005-11-21 10:45:00,2.25487,2.25526,2.25403,2.2548,475700000.0
2005-11-21 11:00:00,2.25483,2.25545,2.2543,2.25491,656500001.0
2005-11-21 11:15:00,2.25499,2.25523,2.25231,2.25356,523699999.0
2005-11-21 11:30:00,2.25352,2.25444,2.25284,2.25403,578200000.0
2005-11-21 11:45:00,2.25404,2.25416,2.25295,2.2539,556500000.0
2005-11-21 12:00:00,2.25391,2.25433,2.25327,2.25417,488000000.0
2005-11-21 12:15:00,2.25417,2.25434,2.25371,2.2539,532900000.0
2005-11-21 12:30:00,2.25397,2.25397,2.25221,2.25322,544000000.0
2005-11-21 12:45:00,2.25335,2.25372,2.25144,2.25208,508800002.0
2005-11-21 13:00:00,2.25209,2.25273,2.25178,2.25222,618800000.0
2005-11-21 13:15:00,2.25218,2.25408,2.25203,2.25348,480600000.0
2005-11-21 13:30:00,2.25348,2.25437,2.25319,2.25391,546300000.0
2005-11-21 13:45:00,2.25406,2.25519,2.2537,2.25389,589699998.0
2005-11-21 14:00:00,2.25381,2.25457,2.25371,2.25404,564900001.0
2005-11-21 14:15:00,2.25388,2.25484,2.25357,2.25469,519700000.0
2005-11-21 14:30:00,2.25473,2.25484,2.25421,2.25448,496000000.0
2005-11-21 14:45:00,2.25436,2.25506,2.25404,2.25503,459200000.0
2005-11-21 15:00:00,2.25513,2.25605,2.25497,2.25512,510199999.0
2005-11-21 15:15:00,2.25508,2.25508,2.2526,2.25267,519399999.0
2005-11-21 15:30:00,2.25263,2.25282,2.25167,2.25255,521300000.0
2005-11-21 15:45:00,2.2526,2.25328,2.25252,2.25277,571799999.0
2005-11-21 16:00:00,2.2528,2.2555,2.25262,2.25473,504500001.0
2005-11-21 16:15:00,2.25476,2.25682,2.25474,2.2559,482300000.0
2005-11-21 16:30:00,2.25565,2.25644,2.25503,2.25601,552700000.0
2005-11-21 16:45:00,2.25588,2.2565,2.25508,2.25517,506600000.0
2005-11-21 17:00:00,2.25517,2.2613,2.25424,2.26009,564000000.0
2005-11-21 17:15:00,2.25975,2.26051,2.25932,2.25967,546200000.0
2005-11-21 17:30:00,2.25964,2.26287,2.25964,2.2627,624600002.0
2005-11-21 17:45:00,2.26291,2.265,2.26214,2.26492,614900000.0
2005-11-21 18:00:00,2.26494,2.26567,2.26422,2.26536,4502100000.0
2005-11-21 18:15:00,2.2654,2.26603,2.2642,2.26487,3949200002.0
2005-11-21 18:30:00,2.26487,2.26587,2.26425,2.26455,2530900000.0
2005-11-21 18:45:00,2.26459,2.26516,2.26315,2.26344,1656500000.0
2005-11-21 19:00:00,2.26349,2.2653,2.26325,2.2645,1551100000.0
2005-11-21 19:15:00,2.26446,2.26605,2.26412,2.2656,1636900000.0
2005-11-21 19:30:00,2.26562,2.26586,2.26481,2.26581,1428300000.0
2005-11-21 19:45:00,2.26584,2.26649,2.26555,2.26578,1206000000.0
2005-11-21 20:00:00,2.26575,2.26625,2.2651,2.26586,1045699999.0
2005-11-21 20:15:00,2.26593,2.267,2.26566,2.26633,2174199997.0
2005-11-21 20:30:00,2.26629,2.2665,2.26539,2.26569,2296100000.0
2005-11-21 20:45:00,2.2656,2.2663,2.26514,2.26542,2324600001.0
2005-11-21 21:00:00,2.26548,2.26561,2.26335,2.26538,1662900000.0
2005-11-21 21:15:00,2.26534,2.26615,2.2643,2.26615,1772200000.0
2005-11-21 21:30:00,2.26614,2.26654,2.26568,2.26613,1054900000.0
2005-11-21 21:45:00,2.26612,2.26703,2.26592,2.26621,1090799998.0
2005-11-21 22:00:00,2.26604,2.26753,2.26447,2.26753,743400000.0
2005-11-21 22:15:00,2.2674,2.26789,2.26689,2.26699,945300000.0
2005-11-21 22:30:00,2.26694,2.26733,2.26615,2.26644,783599999.0
2005-11-21 22:45:00,2.26646,2.26721,2.26623,2.2666,818800000.0
2005-11-21 23:00:00,2.26654,2.26686,2.2657,2.26612,405500000.0
2005-11-21 23:15:00,2.26615,2.26624,2.26569,2.26576,390800000.0
2005-11-21 23:30:00,2.26566,2.26602,2.26471,2.26479,481500000.0
2005-11-21 23:45:00,2.26455,2.26504,2.26393,2.2642,467300000.0
2005-11-22 00:00:00,2.26405,2.26455,2.26315,2.26373,554600001.0
2005-11-22 00:15:00,2.26363,2.26545,2.26352,2.2646,490199998.0
2005-11-22 00:30:00,2.26465,2.26491,2.2636,2.2641,492399999.0
2005-11-22 00:45:00,2.26409,2.26415,2.26325,2.26377,357300000.0
2005-11-22 01:00:00,2.26372,2.26436,2.26344,2.26401,453900000.0
2005-11-22 01:15:00,2.264,2.26438,2.26359,2.26359,351500001.0
2005-11-22 01:30:00,2.26362,2.26413,2.26307,2.26307,556199998.0
2005-11-22 01:45:00,2.26307,2.2635,2.2629,2.26321,483700000.0
2005-11-22 02:00:00,2.26339,2.26412,2.26305,2.26353,512900000.0
2005-11-22 02:15:00,2.26353,2.26458,2.2633,2.26429,461899998.0
2005-11-22 02:30:00,2.26432,2.26447,2.2627,2.2627,368100000.0
2005-11-22 02:45:00,2.2625,2.26357,2.26248,2.26317,402800002.0
2005-11-22 03:00:00,2.26317,2.26445,2.26317,2.26354,411700000.0
2005-11-22 03:15:00,2.26335,2.26396,2.26316,2.2637,355400000.0
2005-11-22 03:30:00,2.26384,2.26432,2.2637,2.26385,356600000.0
2005-11-22 03:45:00,2.26377,2.26454,2.2635,2.26367,336400000.0
2005-11-22 04:00:00,2.26363,2.26478,2.26347,2.26453,413200001.0
2005-11-22 04:15:00,2.26441,2.26501,2.26436,2.26459,390200000.0
2005-11-22 04:30:00,2.26471,2.26509,2.26419,2.26453,420700000.0
2005-11-22 04:45:00,2.2646,2.26485,2.26409,2.26411,375200001.0
2005-11-22 05:00:00,2.26415,2.26486,2.26415,2.26456,264899999.0
2005-11-22 05:15:00,2.26465,2.2647,2.26405,2.26426,460000001.0
2005-11-22 05:30:00,2.26417,2.26452,2.26403,2.26425,395200001.0
2005-11-22 05:45:00,2.26432,2.26476,2.26422,2.26462,482999999.0
2005-11-22 06:00:00,2.26455,2.26535,2.26435,2.26491,437900000.0
2005-11-22 06:15:00,2.26498,2.26553,2.26497,2.26526,349200000.0
2005-11-22 06:30:00,2.26539,2.2656,2.26462,2.26476,433300000.0
2005-11-22 06:45:00,2.26471,2.26552,2.26468,2.26536,417300001.0
2005-11-22 07:00:00,2.26531,2.26556,2.26455,2.2651,433900000.0
2005-11-22 07:15:00,2.26522,2.26571,2.26477,2.26493,455400000.0
2005-11-22 07:30:00,2.26495,2.26539,2.26471,2.26518,367600000.0
2005-11-22 07:45:00,2.26516,2.26567,2.26485,2.26564,497599999.0
2005-11-22 08:00:00,2.26559,2.2658,2.26514,2.26537,422400000.0
2005-11-22 08:15:00,2.26555,2.26562,2.26432,2.26465,380100000.0
2005-11-22 08:30:00,2.26445,2.26477,2.2642,2.26461,389500000.0
2005-11-22 08:45:00,2.26459,2.26519,2.26415,2.26508,484600000.0
2005-11-22 09:00:00,2.26499,2.26501,2.26391,2.26394,465600000.0
2005-11-22 09:15:00,2.26381,2.26494,2.26317,2.26474,451400000.0
2005-11-22 09:30:00,2.26472,2.2654,2.26455,2.26471,506000000.0
2005-11-22 09:45:00,2.26461,2.26489,2.26382,2.26475,487000000.0
2005-11-22 10:00:00,2.26468,2.26501,2.26179,2.2623,508100000.0
2005-11-22 10:15:00,2.2625,2.26259,2.26096,2.26171,482399999.0
2005-11-22 10:30:00,2.26154,2.26279,2.26075,2.26224,492000000.0
2005-11-22 10:45:00,2.26222,2.26277,2.26138,2.26268,496599999.0
2005-11-22 11:00:00,2.2627,2.2627,2.26134,2.26194,514900000.0
2005-11-22 11:15:00,2.26195,2.26247,2.26149,2.26222,561500000.0
2005-11-22 11:30:00,2.26236,2.2655,2.2621,2.26508,619800000.0
2005-11-22 11:45:00,2.26507,2.26563,2.2638,2.26402,511000000.0
2005-11-22 12:00:00,2.26419,2.26491,2.26316,2.26415,568200001.0
2005-11-22 12:15:00,2.2642,2.26434,2.26303,2.26386,573200000.0
2005-11-22 12:30:00,2.26385,2.26387,2.26186,2.26192,513699999.0
2005-11-22 12:45:00,2.26197,2.2624,2.26128,2.26167,556000000.0
2005-11-22 13:00:00,2.26148,2.26286,2.26045,2.26198,662799998.0
2005-11-22 13:15:00,2.26191,2.26303,2.2616,2.2629,575700001.0
2005-11-22 13:30:00,2.26283,2.26352,2.2626,2.26345,534300000.0
2005-11-22 13:45:00,2.26343,2.26362,2.26243,2.26301,625400001.0
2005-11-22 14:00:00,2.26293,2.26429,2.26288,2.26413,519100000.0
2005-11-22 14:15:00,2.26406,2.26444,2.26269,2.26269,494400000.0
2005-11-22 14:30:00,2.26272,2.26335,2.2627,2.26274,543900002.0
2005-11-22 14:45:00,2.26262,2.26283,2.25969,2.26072,539400001.0
2005-11-22 15:00:00,2.2607,2.26118,2.25895,2.25934,592299999.0
2005-11-22 15:15:00,2.25933,2.25933,2.25869,2.25913,534099999.0
2005-11-22 15:30:00,2.25909,2.25941,2.25858,2.25908,532500000.0
2005-11-22 15:45:00,2.25925,2.25955,2.25841,2.25866,598600000.0
2005-11-22 16:00:00,2.25851,2.25917,2.25807,2.25886,493400000.0
2005-11-22 16:15:00,2.25891,2.26018,2.25876,2.26001,463800001.0
2005-11-22 16:30:00,2.25979,2.26116,2.25938,2.26105,557699999.0
2005-11-22 16:45:00,2.26128,2.26152,2.25923,2.26014,592099999.0
2005-11-22 17:00:00,2.26024,2.26076,2.25885,2.25959,554299999.0
2005-11-22 17:15:00,2.25959,2.25983,2.25837,2.25878,599699999.0
2005-11-22 17:30:00,2.25873,2.25984,2.25806,2.2598,531100000.0
2005-11-22 17:45:00,2.25982,2.26071,2.25882,2.26054,508300000.0
2005-11-22 18:00:00,2.26044,2.26242,2.26031,2.2621,4338100003.0
2005-11-22 18:15:00,2.2622,2.26242,2.26155,2.2622,4108800000.0
2005-11-22 18:30:00,2.26221,2.26264,2.26058,2.26062,2501000000.0
2005-11-22 18:45:00,2.2607,2.26163,2.2606,2.26095,1610400000.0
2005-11-22 19:00:00,2.26088,2.26112,2.25918,2.25985,1474000000.0
2005-11-22 19:15:00,2.25981,2.26138,2.25977,2.26121,1488200000.0
2005-11-22 19:30:00,2.26114,2.26354,2.26061,2.26332,1349000000.0
2005-11-22 19:45:00,2.26314,2.26327,2.26079,2.26116,1096500001.0
2005-11-22 20:00:00,2.2613,2.26214,2.26094,2.26125,1000300000.0
2005-11-22 20:15:00,2.26126,2.26174,2.26069,2.261,1953399998.0
2005-11-22 20:30:00,2.26103,2.26162,2.25999,2.26025,2255100002.0
2005-11-22 20:45:00,2.26038,2.2609,2.25991,2.26035,2481499998.0
2005-11-22 21:00:00,2.26024,2.26097,2.25625,2.25852,1591400001.0
2005-11-22 21:15:00,2.25849,2.25948,2.25687,2.25776,1633200000.0
2005-11-22 21:30:00,2.25786,2.25928,2.257,2.257,1043200001.0
2005-11-22 21:45:00,2.2569,2.25718,2.25616,2.25705,1126599999.0
2005-11-22 22:00:00,2.257,2.25715,2.25687,2.25705,654000000.0
2005-11-22 22:15:00,2.25692,2.2581,2.25622,2.25637,948399998.0
2005-11-22 22:30:00,2.25634,2.25713,2.25612,2.25682,748600000.0
2005-11-22 22:45:00,2.25683,2.25698,2.25604,2.2566,744499999.0
2005-11-22 23:00:00,2.25653,2.25746,2.25613,2.25644,425000000.0
2005-11-22 23:15:00,2.25658,2.25746,2.25658,2.25676,494800001.0
2005-11-22 23:30:00,2.25674,2.25721,2.25643,2.2569,482100000.0
2005-11-22 23:45:00,2.25678,2.2572,2.25658,2.2572,501500000.0
2005-11-23 00:00:00,2.25705,2.25755,2.25612,2.25681,475800000.0
2005-11-23 00:15:00,2.25653,2.25795,2.2558,2.25688,551400000.0
2005-11-23 00:30:00,2.25683,2.25723,2.25597,2.2568,567300000.0
2005-11-23 00:45:00,2.2568,2.25708,2.25655,2.25675,390500001.0
2005-11-23 01:00:00,2.2567,2.25725,2.25601,2.25707,499900000.0
2005-11-23 01:15:00,2.25706,2.2573,2.25638,2.25684,498699998.0
2005-11-23 01:30:00,2.25706,2.25759,2.25548,2.25583,461300000.0
2005-11-23 01:45:00,2.25591,2.25673,2.25565,2.25568,461800001.0
2005-11-23 02:00:00,2.25561,2.25641,2.25545,2.2562,473300001.0
2005-11-23 02:15:00,2.25636,2.25761,2.25519,2.25596,517099999.0
2005-11-23 02:30:00,2.25607,2.25714,2.25607,2.25677,485700000.0
2005-11-23 02:45:00,2.25658,2.25702,2.25629,2.25662,439000000.0
2005-11-23 03:00:00,2.25667,2.25744,2.25624,2.25719,345300000.0
2005-11-23 03:15:00,2.25731,2.25771,2.25656,2.25667,414000001.0
2005-11-23 03:30:00,2.25674,2.25758,2.25605,2.25715,440700000.0
2005-11-23 03:45:00,2.25715,2.25762,2.25687,2.25735,425099998.0
2005-11-23 04:00:00,2.25732,2.25814,2.25647,2.25772,479500000.0
2005-11-23 04:15:00,2.25765,2.25778,2.25691,2.25691,341300001.0
2005-11-23 04:30:00,2.25699,2.25738,2.25651,2.25662,416900000.0
2005-11-23 04:45:00,2.25671,2.25747,2.25671,2.25729,316400000.0
2005-11-23 05:00:00,2.25727,2.25759,2.25662,2.25753,410200002.0
2005-11-23 05:15:00,2.25765,2.25838,2.25743,2.258,478099997.0
2005-11-23 05:30:00,2.25803,2.2584,2.25745,2.25771,460699999.0
2005-11-23 05:45:00,2.25777,2.25826,2.25748,2.25808,477800000.0
2005-11-23 06:00:00,2.25784,2.25889,2.25715,2.25863,470100000.0
2005-11-23 06:15:00,2.2588,2.25889,2.25795,2.25822,438600000.0
2005-11-23 06:30:00,2.25841,2.25852,2.25744,2.25767,429299999.0
2005-11-23 06:45:00,2.25751,2.25833,2.25726,2.25821,381700000.0
2005-11-23 07:00:00,2.25806,2.2585,2.25737,2.25804,425200000.0
2005-11-23 07:15:00,2.25821,2.25834,2.25741,2.2578,556900000.0
2005-11-23 07:30:00,2.2579,2.2582,2.25753,2.25772,472100000.0
2005-11-23 07:45:00,2.25772,2.2579,2.2571,2.25751,466700001.0
2005-11-23 08:00:00,2.25774,2.2579,2.25355,2.25418,518600000.0
2005-11-23 08:15:00,2.25447,2.25772,2.25447,2.25705,574399999.0
2005-11-23 08:30:00,2.25709,2.25873,2.25709,2.25845,530999999.0
2005-11-23 08:45:00,2.25839,2.25875,2.25758,2.25853,443700000.0
2005-11-23 09:00:00,2.25852,2.25864,2.25746,2.25826,468800000.0
2005-11-23 09:15:00,2.25829,2.25957,2.25736,2.25762,642400000.0
2005-11-23 09:30:00,2.25754,2.25855,2.2569,2.2571,447500001.0
2005-11-23 09:45:00,2.25704,2.25895,2.25661,2.25864,647000001.0
2005-11-23 10:00:00,2.25861,2.25883,2.25684,2.25711,531800001.0
2005-11-23 10:15:00,2.25727,2.25736,2.2558,2.25712,572199999.0
2005-11-23 10:30:00,2.25699,2.25825,2.25674,2.2576,561200000.0
2005-11-23 10:45:00,2.2577,2.25992,2.25767,2.25917,592999999.0
2005-11-23 11:00:00,2.25915,2.25943,2.25838,2.25868,526300000.0
2005-11-23 11:15:00,2.25863,2.25934,2.25819,2.2583,523800000.0
2005-11-23 11:30:00,2.2582,2.2615,2.2582,2.26085,598600001.0
2005-11-23 11:45:00,2.26077,2.26214,2.26056,2.26178,451500000.0
2005-11-23 12:00:00,2.26176,2.26217,2.26037,2.26039,510500000.0
2005-11-23 12:15:00,2.26046,2.26254,2.26046,2.26191,603499999.0
2005-11-23 12:30:00,2.26199,2.26276,2.2618,2.26221,517900000.0
2005-11-23 12:45:00,2.26224,2.26326,2.26192,2.26234,494600002.0
2005-11-23 13:00:00,2.26235,2.26381,2.26094,2.26381,552600000.0
2005-11-23 13:15:00,2.26383,2.26469,2.26299,2.26451,525499999.0
2005-11-23 13:30:00,2.26452,2.26472,2.26404,2.26409,559699999.0
2005-11-23 13:45:00,2.26403,2.26464,2.26394,2.26439,498400000.0
2005-11-23 14:00:00,2.2643,2.2643,2.263,2.2631,541900000.0
2005-11-23 14:15:00,2.26285,2.26354,2.26228,2.26334,545700000.0
2005-11-23 14:30:00,2.2633,2.26356,2.26249,2.26298,550600000.0
2005-11-23 14:45:00,2.26304,2.26367,2.26235,2.26296,546300000.0
2005-11-23 15:00:00,2.26285,2.263,2.2617,2.26221,547200000.0
2005-11-23 15:15:00,2.26229,2.26235,2.26134,2.26226,476300000.0
2005-11-23 15:30:00,2.26229,2.26243,2.26078,2.26175,570900000.0
2005-11-23 15:45:00,2.26176,2.26186,2.26084,2.26118,512500000.0
2005-11-23 16:00:00,2.26112,2.2618,2.26023,2.26154,468900000.0
2005-11-23 16:15:00,2.26163,2.26178,2.26019,2.26038,483100000.0
2005-11-23 16:30:00,2.26027,2.26195,2.26027,2.26129,530400000.0
2005-11-23 16:45:00,2.26137,2.262,2.25964,2.26144,575800000.0
2005-11-23 17:00:00,2.26146,2.26431,2.26117,2.26374,464100000.0
2005-11-23 17:15:00,2.26361,2.26386,2.26226,2.26272,519900000.0
2005-11-23 17:30:00,2.26283,2.26346,2.26183,2.26332,508900001.0
2005-11-23 17:45:00,2.2634,2.26358,2.26195,2.26287,523499998.0
2005-11-23 18:00:00,2.26296,2.26335,2.26067,2.26278,4409100002.0
2005-11-23 18:15:00,2.2628,2.26333,2.26197,2.26216,3950199999.0
2005-11-23 18:30:00,2.26213,2.26272,2.26055,2.26107,2693399999.0
2005-11-23 18:45:00,2.26113,2.26302,2.26108,2.26228,1679000002.0
2005-11-23 19:00:00,2.26228,2.26249,2.26156,2.26172,1567600001.0
2005-11-23 19:15:00,2.26159,2.26194,2.26072,2.26105,1652300001.0
2005-11-23 19:30:00,2.26123,2.26123,2.26016,2.26064,1310400002.0
2005-11-23 19:45:00,2.26068,2.26183,2.25998,2.26165,1212700000.0
2005-11-23 20:00:00,2.2617,2.26224,2.26077,2.26085,910299999.0
2005-11-23 20:15:00,2.2609,2.26216,2.26038,2.26203,1932400000.0
2005-11-23 20:30:00,2.26203,2.26285,2.26171,2.26232,2347000002.0
2005-11-23 20:45:00,2.26237,2.26346,2.26214,2.26332,2398399999.0
2005-11-23 21:00:00,2.26329,2.26346,2.2626,2.26273,1596100000.0
2005-11-23 21:15:00,2.26279,2.26294,2.26161,2.2617,1719799999.0
2005-11-23 21:30:00,2.26177,2.26186,2.26114,2.26169,1056900001.0
2005-11-23 21:45:00,2.26175,2.26224,2.26051,2.26141,1072200001.0
2005-11-23 22:00:00,2.26133,2.26175,2.26123,2.26165,686400000.0
2005-11-23 22:15:00,2.26151,2.26207,2.26127,2.26163,883500000.0
2005-11-23 22:30:00,2.26162,2.26185,2.26112,2.26153,849800000.0
2005-11-23 22:45:00,2.26155,2.2621,2.2604,2.2605,753200000.0
2005-11-23 23:00:00,2.26052,2.26152,2.26033,2.26056,438100000.0
2005-11-23 23:15:00,2.26063,2.26069,2.25927,2.25949,420900000.0
2005-11-23 23:30:00,2.25946,2.25999,2.25908,2.25935,480100000.0
2005-11-23 23:45:00,2.25977,2.26031,2.25913,2.2596,511099998.0
2005-11-24 00:00:00,2.25945,2.25999,2.2586,2.25882,537099999.0
2005-11-24 00:15:00,2.25863,2.26019,2.25845,2.25927,571300000.0
2005-11-24 00:30:00,2.25913,2.26033,2.25891,2.26033,610700000.0
2005-11-24 00:45:00,2.26008,2.26058,2.25933,2.26,421899999.0
2005-11-24 01:00:00,2.25995,2.26109,2.2598,2.26031,586700001.0
2005-11-24 01:15:00,2.26032,2.26074,2.2595,2.25995,510500000.0
2005-11-24 01:30:00,2.25971,2.26064,2.25909,2.25963,584400001.0
2005-11-24 01:45:00,2.25954,2.25981,2.25905,2.25938,469700000.0
2005-11-24 02:00:00,2.25969,2.25973,2.25877,2.25957,445000000.0
2005-11-24 02:15:00,2.25975,2.26017,2.25924,2.25925,515400000.0
2005-11-24 02:30:00,2.25951,2.25987,2.258,2.25887,494199999.0
2005-11-24 02:45:00,2.25892,2.26005,2.25845,2.25975,457999999.0
2005-11-24 03:00:00,2.2597,2.26009,2.25936,2.25994,480499999.0
2005-11-24 03:15:00,2.25992,2.26043,2.25977,2.26021,409400000.0
2005-11-24 03:30:00,2.25998,2.26061,2.25979,2.2598,453800000.0
2005-11-24 03:45:00,2.2597,2.26016,2.25947,2.26005,379300000.0
2005-11-24 04:00:00,2.25994,2.26032,2.25957,2.25997,456400000.0
2005-11-24 04:15:00,2.25994,2.26036,2.25923,2.26027,416600001.0
2005-11-24 04:30:00,2.26035,2.26044,2.25899,2.25922,492600000.0
2005-11-24 04:45:00,2.25924,2.25974,2.25893,2.25895,469399998.0
2005-11-24 05:00:00,2.25915,2.25958,2.25874,2.25905,361700000.0
2005-11-24 05:15:00,2.25908,2.25917,2.25858,2.25887,479999999.0
2005-11-24 05:30:00,2.25881,2.25895,2.25856,2.2586,370500000.0
2005-11-24 05:45:00,2.25862,2.25915,2.25847,2.25902,434399999.0
2005-11-24 06:00:00,2.25894,2.25912,2.25865,2.2587,390300000.0
2005-11-24 06:15:00,2.25878,2.25948,2.25854,2.2587,431999999.0
2005-11-24 06:30:00,2.25888,2.25904,2.2584,2.25886,483899999.0
2005-11-24 06:45:00,2.25885,2.2599,2.25885,2.25966,370599999.0
2005-11-24 07:00:00,2.25954,2.25993,2.25912,2.2598,457200000.0
2005-11-24 07:15:00,2.25987,2.26038,2.25954,2.2602,446899998.0
2005-11-24 07:30:00,2.2602,2.2602,2.25942,2.25942,422900000.0
2005-11-24 07:45:00,2.25939,2.26008,2.25907,2.25917,475200000.0
2005-11-24 08:00:00,2.25946,2.2599,2.25885,2.25928,461100000.0
2005-11-24 08:15:00,2.25945,2.25965,2.25875,2.25903,460400000.0
2005-11-24 08:30:00,2.25887,2.26008,2.25871,2.2596,459200000.0
2005-11-24 08:45:00,2.25961,2.26029,2.2592,2.26027,566500000.0
2005-11-24 09:00:00,2.26003,2.26167,2.25962,2.26138,484700001.0
2005-11-24 09:15:00,2.26149,2.26215,2.26056,2.26215,426200000.0
2005-11-24 09:30:00,2.26219,2.26276,2.2621,2.26245,597000000.0
2005-11-24 09:45:00,2.2624,2.2626,2.26084,2.26192,517199999.0
2005-11-24 10:00:00,2.26171,2.26189,2.26002,2.26041,492400000.0
2005-11-24 10:15:00,2.26051,2.26071,2.25884,2.25945,547800001.0
2005-11-24 10:30:00,2.25926,2.26016,2.25891,2.25947,552300000.0
2005-11-24 10:45:00,2.25945,2.26443,2.25933,2.26439,508400000.0
2005-11-24 11:00:00,2.26425,2.26726,2.26406,2.26672,583400000.0
2005-11-24 11:15:00,2.26667,2.26918,2.26593,2.26862,488800000.0
2005-11-24 11:30:00,2.26855,2.26995,2.26812,2.26988,547900000.0
2005-11-24 11:45:00,2.26986,2.26987,2.26732,2.26809,455600001.0
2005-11-24 12:00:00,2.26812,2.26818,2.26593,2.26596,592600000.0
2005-11-24 12:15:00,2.26579,2.26778,2.2657,2.26778,562100000.0
2005-11-24 12:30:00,2.26823,2.27065,2.26817,2.26922,565500000.0
2005-11-24 12:45:00,2.26919,2.26934,2.26812,2.2684,512099999.0
2005-11-24 13:00:00,2.26838,2.26841,2.26512,2.26707,551900000.0
2005-11-24 13:15:00,2.26695,2.26702,2.26531,2.26589,523700000.0
2005-11-24 13:30:00,2.26594,2.26673,2.26536,2.26578,600200000.0
2005-11-24 13:45:00,2.26596,2.26657,2.26564,2.26657,575900000.0
2005-11-24 14:00:00,2.26641,2.26713,2.26613,2.26655,517800000.0
2005-11-24 14:15:00,2.2666,2.26751,2.26653,2.26738,554400001.0
2005-11-24 14:30:00,2.26757,2.26821,2.26734,2.26807,480500000.0
2005-11-24 14:45:00,2.26811,2.26843,2.26762,2.2677,599300000.0
2005-11-24 15:00:00,2.26769,2.26825,2.26734,2.26766,526500000.0
2005-11-24 15:15:00,2.26792,2.26792,2.26656,2.26683,545400000.0
2005-11-24 15:30:00,2.26682,2.26714,2.26626,2.26693,523400001.0
2005-11-24 15:45:00,2.26699,2.26725,2.26648,2.26665,489800000.0
2005-11-24 16:00:00,2.2668,2.26768,2.26616,2.26623,496600000.0
2005-11-24 16:15:00,2.2664,2.26795,2.26621,2.26705,548800000.0
2005-11-24 16:30:00,2.26707,2.26877,2.26707,2.26826,439600001.0
2005-11-24 16:45:00,2.26835,2.26844,2.26706,2.26735,554199999.0
2005-11-24 17:00:00,2.26723,2.26851,2.267,2.26842,488600000.0
2005-11-24 17:15:00,2.26826,2.2688,2.26772,2.26776,507399999.0
2005-11-24 17:30:00,2.26773,2.26806,2.26675,2.26683,512900000.0
2005-11-24 17:45:00,2.26693,2.26722,2.26654,2.26666,468200000.0
2005-11-24 18:00:00,2.26659,2.26677,2.266,2.26653,4575999997.0
2005-11-24 18:15:00,2.26657,2.267,2.26533,2.2659,4232199996.0
2005-11-24 18:30:00,2.26595,2.26677,2.26557,2.26622,2544699997.0
2005-11-24 18:45:00,2.26629,2.26651,2.26538,2.26553,1613000000.0
2005-11-24 19:00:00,2.26553,2.26799,2.26553,2.2673,1624000000.0
2005-11-24 19:15:00,2.26725,2.2675,2.26457,2.26466,1541900000.0
2005-11-24 19:30:00,2.26463,2.26541,2.26448,2.26513,1390300000.0
2005-11-24 19:45:00,2.26502,2.26554,2.26452,2.26477,1107099999.0
2005-11-24 20:00:00,2.2648,2.2655,2.26452,2.26494,1055700000.0
2005-11-24 20:15:00,2.26485,2.26573,2.26461,2.26468,2110500001.0
2005-11-24 20:30:00,2.26465,2.26525,2.26452,2.26482,2237499999.0
2005-11-24 20:45:00,2.26483,2.26565,2.26469,2.26513,2545199996.0
2005-11-24 21:00:00,2.26514,2.26551,2.26491,2.26532,1521599999.0
2005-11-24 21:15:00,2.2652,2.26599,2.26455,2.26535,1699899998.0
2005-11-24 21:30:00,2.26542,2.26558,2.26503,2.26543,1019900000.0
2005-11-24 21:45:00,2.26545,2.26583,2.26494,2.2654,1233300002.0
2005-11-24 22:00:00,2.2653,2.26555,2.26487,2.26535,682699998.0
2005-11-24 22:15:00,2.26523,2.2657,2.26521,2.26535,860800000.0
2005-11-24 22:30:00,2.26532,2.26555,2.26499,2.26531,798800000.0
2005-11-24 22:45:00,2.26536,2.266,2.26522,2.26558,822799999.0
2005-11-24 23:00:00,2.26558,2.266,2.26534,2.26542,301000001.0
2005-11-24 23:15:00,2.2655,2.26563,2.26521,2.2656,341000000.0
2005-11-24 23:30:00,2.2656,2.26645,2.26504,2.2657,387700000.0
2005-11-24 23:45:00,2.26567,2.26652,2.26542,2.2656,431400000.0
2005-11-25 00:00:00,2.26545,2.26636,2.2648,2.26523,573900000.0
2005-11-25 00:15:00,2.26509,2.26571,2.26434,2.26454,622500000.0
2005-11-25 00:30:00,2.26494,2.26642,2.26471,2.26618,579700000.0
2005-11-25 00:45:00,2.26607,2.26642,2.26577,2.26635,439400001.0
2005-11-25 01:00:00,2.26627,2.26664,2.26564,2.26604,469099999.0
2005-11-25 01:15:00,2.26613,2.2664,2.26549,2.26576,408200000.0
2005-11-25 01:30:00,2.26581,2.2662,2.26539,2.26573,467800000.0
2005-11-25 01:45:00,2.26548,2.2669,2.26548,2.26653,459499999.0
2005-11-25 02:00:00,2.26656,2.26823,2.26624,2.2677,505999999.0
2005-11-25 02:15:00,2.26764,2.26854,2.26679,2.26828,450099998.0
2005-11-25 02:30:00,2.26835,2.26845,2.26708,2.26723,459900000.0
2005-11-25 02:45:00,2.26726,2.2684,2.26703,2.26722,379300001.0
2005-11-25 03:00:00,2.26698,2.26744,2.26672,2.26682,387299999.0
2005-11-25 03:15:00,2.26682,2.26712,2.26645,2.2669,433600000.0
2005-11-25 03:30:00,2.26696,2.26697,2.26602,2.26623,413600000.0
2005-11-25 03:45:00,2.26632,2.26815,2.26632,2.26815,406000000.0
2005-11-25 04:00:00,2.26799,2.26898,2.26791,2.26863,499200000.0
2005-11-25 04:15:00,2.26857,2.269,2.26767,2.26772,459100000.0
2005-11-25 04:30:00,2.26787,2.26869,2.26767,2.2685,335100000.0
2005-11-25 04:45:00,2.26848,2.26917,2.26809,2.26835,452200001.0
2005-11-25 05:00:00,2.26837,2.26913,2.2681,2.2681,461900000.0
2005-11-25 05:15:00,2.26816,2.26861,2.268,2.2681,427600000.0
2005-11-25 05:30:00,2.26818,2.26876,2.26802,2.26876,399900000.0
2005-11-25 05:45:00,2.26875,2.26875,2.26757,2.26782,468500000.0
2005-11-25 06:00:00,2.26757,2.26835,2.26743,2.26783,431100000.0
2005-11-25 06:15:00,2.26793,2.26901,2.26779,2.26797,480500000.0
2005-11-25 06:30:00,2.26823,2.26853,2.26791,2.26816,452599998.0
2005-11-25 06:45:00,2.26806,2.2689,2.2678,2.2689,424200000.0
2005-11-25 07:00:00,2.26882,2.26908,2.26845,2.26867,435500000.0
2005-11-25 07:15:00,2.2688,2.26895,2.26837,2.2688,438299999.0
2005-11-25 07:30:00,2.26888,2.26912,2.26863,2.26892,388500000.0
2005-11-25 07:45:00,2.26887,2.26913,2.26803,2.26847,491700001.0
2005-11-25 08:00:00,2.26863,2.26931,2.26832,2.26862,488200000.0
2005-11-25 08:15:00,2.26877,2.26921,2.26829,2.26873,367900000.0
2005-11-25 08:30:00,2.26868,2.26895,2.26791,2.26808,472100000.0
2005-11-25 08:45:00,2.26809,2.26826,2.26766,2.2679,507500001.0
2005-11-25 09:00:00,2.26787,2.26922,2.26763,2.26869,400900000.0
2005-11-25 09:15:00,2.2688,2.26911,2.26788,2.26817,490000000.0
2005-11-25 09:30:00,2.26829,2.26859,2.26654,2.26739,597800001.0
2005-11-25 09:45:00,2.2673,2.26799,2.26622,2.26635,457100000.0
2005-11-25 10:00:00,2.26641,2.26689,2.26473,2.26486,517100001.0
2005-11-25 10:15:00,2.26488,2.2657,2.26424,2.26524,524900000.0
2005-11-25 10:30:00,2.26512,2.26763,2.26464,2.26751,466400000.0
2005-11-25 10:45:00,2.2678,2.26827,2.26715,2.2679,614200001.0
2005-11-25 11:00:00,2.26783,2.26826,2.2669,2.26749,528499999.0
2005-11-25 11:15:00,2.26747,2.26779,2.26657,2.26719,573000000.0
2005-11-25 11:30:00,2.26707,2.26862,2.26677,2.26776,555200000.0
2005-11-25 11:45:00,2.26774,2.26774,2.26565,2.26578,495800000.0
2005-11-25 12:00:00,2.26581,2.26594,2.26513,2.26542,507400001.0
2005-11-25 12:15:00,2.26545,2.2668,2.26543,2.26601,539800001.0
2005-11-25 12:30:00,2.2653,2.26536,2.2631,2.26375,593899999.0
2005-11-25 12:45:00,2.26373,2.26373,2.26224,2.2634,570200000.0
2005-11-25 13:00:00,2.26324,2.26336,2.26218,2.26262,543100001.0
2005-11-25 13:15:00,2.2624,2.26272,2.262,2.26256,546899999.0
2005-11-25 13:30:00,2.26265,2.26329,2.26195,2.2631,463800000.0
2005-11-25 13:45:00,2.26312,2.26431,2.26247,2.26247,498900000.0
2005-11-25 14:00:00,2.2625,2.26349,2.26226,2.26314,577000001.0
2005-11-25 14:15:00,2.26302,2.2637,2.2628,2.2634,535900001.0
2005-11-25 14:30:00,2.26354,2.26458,2.26354,2.26448,521600000.0
2005-11-25 14:45:00,2.26434,2.26437,2.26277,2.26299,594600001.0
2005-11-25 15:00:00,2.26312,2.26436,2.26297,2.26377,478800000.0
2005-11-25 15:15:00,2.2637,2.26418,2.26335,2.26381,484100001.0
2005-11-25 15:30:00,2.26381,2.26458,2.26306,2.26323,543599999.0
2005-11-25 15:45:00,2.26336,2.26419,2.26055,2.26067,522400000.0
2005-11-25 16:00:00,2.2605,2.26216,2.26038,2.2616,485600000.0
2005-11-25 16:15:00,2.26161,2.26291,2.26127,2.26225,545200000.0
2005-11-25 16:30:00,2.26208,2.26272,2.26182,2.26243,552900001.0
2005-11-25 16:45:00,2.26232,2.26256,2.26142,2.26177,497600001.0
2005-11-25 17:00:00,2.26173,2.26516,2.2616,2.26493,530700001.0
2005-11-25 17:15:00,2.26488,2.26543,2.26412,2.26527,571699999.0
2005-11-25 17:30:00,2.26528,2.26528,2.26282,2.26282,559500000.0
2005-11-25 17:45:00,2.26273,2.26316,2.26177,2.26238,516200000.0
2005-11-25 18:00:00,2.26267,2.26289,2.26146,2.26164,4369699997.0
2005-11-25 18:15:00,2.2617,2.26194,2.26076,2.2611,4063399998.0
2005-11-25 18:30:00,2.26108,2.26251,2.26108,2.26177,2466500002.0
2005-11-25 18:45:00,2.26179,2.26336,2.26149,2.26325,1476600001.0
2005-11-25 19:00:00,2.26322,2.26527,2.2629,2.26448,1714100000.0
2005-11-25 19:15:00,2.26442,2.26489,2.26113,2.26128,1557300004.0
2005-11-25 19:30:00,2.26142,2.26246,2.26108,2.26232,1395300002.0
2005-11-25 19:45:00,2.26225,2.26237,2.26125,2.26179,1223500000.0
2005-11-25 20:00:00,2.26189,2.26235,2.26179,2.262,1025900002.0
2005-11-25 20:15:00,2.26201,2.26249,2.26176,2.262,2094700000.0
2005-11-25 20:30:00,2.26203,2.26253,2.26113,2.26167,2277700000.0
2005-11-25 20:45:00,2.2617,2.262,2.2609,2.26125,2472000000.0
2005-11-25 21:00:00,2.26135,2.26203,2.26072,2.2619,1516399999.0
2005-11-25 21:15:00,2.26175,2.26212,2.26121,2.26121,1612400000.0
2005-11-25 21:30:00,2.2611,2.26183,2.26085,2.26122,1023800000.0
2005-11-25 21:45:00,2.26125,2.26172,2.2611,2.26148,1000000000.0
2005-11-25 22:00:00,2.2614,2.26155,2.26038,2.26049,722500000.0
2005-11-25 22:15:00,2.26044,2.26072,2.26001,2.26015,943100001.0
2005-11-25 22:30:00,2.26014,2.26042,2.25997,2.26019,855800000.0
2005-11-25 22:45:00,2.26015,2.26056,2.26,2.26043,892699999.0
2005-11-25 23:00:00,2.26037,2.26074,2.26008,2.2604,382700000.0
2005-11-25 23:15:00,2.26044,2.26071,2.25976,2.26017,399400000.0
2005-11-25 23:30:00,2.2603,2.26056,2.2589,2.25912,443400000.0
2005-11-25 23:45:00,2.25892,2.26078,2.25891,2.2603,404599999.0
2005-11-28 00:00:00,2.25984,2.26126,2.25971,2.26062,584000001.0
2005-11-28 00:15:00,2.26092,2.26128,2.25881,2.2603,519700000.0
2005-11-28 00:30:00,2.26033,2.26098,2.2601,2.26037,373200000.0
2005-11-28 00:45:00,2.26025,2.26136,2.26004,2.26055,483399998.0
2005-11-28 01:00:00,2.26032,2.26082,2.25872,2.26055,560999999.0
2005-11-28 01:15:00,2.26064,2.2609,2.2601,2.26029,448100001.0
2005-11-28 01:30:00,2.26032,2.26133,2.25989,2.2609,593700000.0
2005-11-28 01:45:00,2.26083,2.2612,2.26067,2.26075,463199999.0
2005-11-28 02:00:00,2.2608,2.26124,2.25973,2.26037,485100000.0
2005-11-28 02:15:00,2.26044,2.26044,2.2587,2.25919,438100000.0
2005-11-28 02:30:00,2.25921,2.25999,2.25864,2.25963,498600000.0
2005-11-28 02:45:00,2.25976,2.26074,2.25953,2.26042,555599998.0
2005-11-28 03:00:00,2.2604,2.26179,2.26033,2.26117,415200001.0
2005-11-28 03:15:00,2.26117,2.26217,2.26091,2.2619,412500000.0
2005-11-28 03:30:00,2.26175,2.26249,2.26078,2.26113,454100000.0
2005-11-28 03:45:00,2.26104,2.26169,2.26082,2.26113,445300001.0
2005-11-28 04:00:00,2.26133,2.26177,2.26088,2.26177,349000000.0
2005-11-28 04:15:00,2.26171,2.26209,2.26144,2.26167,440000000.0
2005-11-28 04:30:00,2.26173,2.26213,2.26034,2.26043,404100000.0
2005-11-28 04:45:00,2.26048,2.26172,2.26048,2.26136,422200000.0
2005-11-28 05:00:00,2.2614,2.2615,2.26114,2.26122,315299998.0
2005-11-28 05:15:00,2.26135,2.262,2.2612,2.26172,429400001.0
2005-11-28 05:30:00,2.26167,2.26216,2.26122,2.26185,454299998.0
2005-11-28 05:45:00,2.2619,2.26218,2.26141,2.26171,488999999.0
2005-11-28 06:00:00,2.26163,2.26243,2.26152,2.26222,475300000.0
2005-11-28 06:15:00,2.2622,2.26249,2.26197,2.26222,402800000.0
2005-11-28 06:30:00,2.26226,2.26309,2.26193,2.26309,411000000.0
2005-11-28 06:45:00,2.26312,2.26374,2.262,2.26243,492799997.0
2005-11-28 07:00:00,2.26238,2.26262,2.26194,2.26194,424500000.0
2005-11-28 07:15:00,2.26209,2.26233,2.26165,2.26233,462700000.0
2005-11-28 07:30:00,2.26221,2.26258,2.26191,2.26191,322900000.0
2005-11-28 07:45:00,2.26197,2.26281,2.26102,2.26217,484800000.0
2005-11-28 08:00:00,2.26223,2.26261,2.26177,2.26195,499700001.0
2005-11-28 08:15:00,2.26219,2.26287,2.26215,2.2627,458700000.0
2005-11-28 08:30:00,2.2626,2.26342,2.26229,2.2625,507500000.0
2005-11-28 08:45:00,2.26247,2.26276,2.26165,2.26205,482700000.0
2005-11-28 09:00:00,2.26195,2.26336,2.26106,2.26188,477300000.0
2005-11-28 09:15:00,2.26172,2.26197,2.25866,2.25933,475500000.0
2005-11-28 09:30:00,2.25938,2.26013,2.25854,2.25974,441400000.0
2005-11-28 09:45:00,2.25948,2.2598,2.25787,2.25818,569400002.0
2005-11-28 10:00:00,2.25806,2.25825,2.25571,2.25647,497700001.0
2005-11-28 10:15:00,2.25683,2.25795,2.25667,2.25795,565700000.0
2005-11-28 10:30:00,2.25789,2.25808,2.25714,2.2575,534599999.0
2005-11-28 10:45:00,2.25753,2.2576,2.25669,2.25693,560700000.0
2005-11-28 11:00:00,2.2569,2.25755,2.25658,2.25743,473500000.0
2005-11-28 11:15:00,2.25756,2.25789,2.25679,2.2571,549499998.0
2005-11-28 11:30:00,2.25711,2.25746,2.25587,2.25644,617299999.0
2005-11-28 11:45:00,2.25638,2.25815,2.25554,2.25815,471200001.0
2005-11-28 12:00:00,2.25842,2.25842,2.25727,2.25785,472200000.0
2005-11-28 12:15:00,2.25784,2.2582,2.25701,2.25779,645699999.0
2005-11-28 12:30:00,2.25777,2.25885,2.25763,2.25879,549500000.0
2005-11-28 12:45:00,2.25893,2.25963,2.2585,2.2593,551000000.0
2005-11-28 13:00:00,2.25908,2.26065,2.25829,2.26023,522799999.0
2005-11-28 13:15:00,2.26016,2.2604,2.25883,2.25942,461800000.0
2005-11-28 13:30:00,2.25959,2.25994,2.25911,2.25958,520900000.0
2005-11-28 13:45:00,2.25959,2.26099,2.25873,2.25882,454600000.0
2005-11-28 14:00:00,2.25869,2.25952,2.25831,2.25903,500400000.0
2005-11-28 14:15:00,2.25883,2.25947,2.25827,2.25827,515900000.0
2005-11-28 14:30:00,2.25837,2.25849,2.25626,2.25714,575799998.0
2005-11-28 14:45:00,2.25722,2.25854,2.25702,2.2578,544400001.0
2005-11-28 15:00:00,2.25793,2.25821,2.25663,2.25668,445100000.0
2005-11-28 15:15:00,2.25683,2.25784,2.25664,2.25688,587700001.0
2005-11-28 15:30:00,2.25687,2.25866,2.25679,2.25853,513600000.0
2005-11-28 15:45:00,2.25856,2.2589,2.25758,2.25767,551100000.0
2005-11-28 16:00:00,2.25755,2.25797,2.25689,2.25756,548300000.0
2005-11-28 16:15:00,2.25762,2.25879,2.25745,2.25764,562000000.0
2005-11-28 16:30:00,2.25759,2.25785,2.25567,2.25684,511300000.0
2005-11-28 16:45:00,2.25684,2.2569,2.25522,2.25581,525900001.0
2005-11-28 17:00:00,2.25578,2.25663,2.25482,2.2552,579399999.0
2005-11-28 17:15:00,2.25493,2.25519,2.25333,2.25333,605999998.0
2005-11-28 17:30:00,2.25341,2.2557,2.25341,2.25411,609199999.0
2005-11-28 17:45:00,2.25413,2.2558,2.2522,2.2558,548500001.0
2005-11-28 18:00:00,2.25596,2.25665,2.25549,2.25605,4460000003.0
2005-11-28 18:15:00,2.25614,2.25673,2.25565,2.25633,3931300000.0
2005-11-28 18:30:00,2.25638,2.25714,2.2558,2.25586,2599999999.0
2005-11-28 18:45:00,2.25594,2.25748,2.25594,2.25704,1591500000.0
2005-11-28 19:00:00,2.2571,2.2588,2.25644,2.2588,1604600001.0
2005-11-28 19:15:00,2.25878,2.25887,2.25666,2.25706,1495200000.0
2005-11-28 19:30:00,2.25702,2.25702,2.2541,2.25613,1421099999.0
2005-11-28 19:45:00,2.25597,2.25613,2.25437,2.25472,1125800000.0
2005-11-28 20:00:00,2.25476,2.25655,2.25453,2.2554,1063300000.0
2005-11-28 20:15:00,2.25545,2.25581,2.25397,2.25405,1977200000.0
2005-11-28 20:30:00,2.25407,2.25465,2.25318,2.25357,2234200000.0
2005-11-28 20:45:00,2.2535,2.25707,2.25305,2.25676,2367999999.0
2005-11-28 21:00:00,2.25665,2.25665,2.25203,2.25433,1408900000.0
2005-11-28 21:15:00,2.25445,2.25573,2.25428,2.25548,1665600001.0
2005-11-28 21:30:00,2.25553,2.25692,2.25524,2.25688,1105099998.0
2005-11-28 21:45:00,2.25688,2.25782,2.25611,2.25708,1113899999.0
2005-11-28 22:00:00,2.25691,2.2575,2.25679,2.25721,735100000.0
2005-11-28 22:15:00,2.2571,2.2573,2.25576,2.25579,891200001.0
2005-11-28 22:30:00,2.25571,2.25757,2.25566,2.25725,739700000.0
2005-11-28 22:45:00,2.25719,2.25899,2.25661,2.25899,746500001.0
2005-11-28 23:00:00,2.25888,2.25939,2.25801,2.2581,535700000.0
2005-11-28 23:15:00,2.25791,2.25884,2.25746,2.25871,479100000.0
2005-11-28 23:30:00,2.25852,2.25926,2.258,2.2582,555200002.0
2005-11-28 23:45:00,2.25798,2.2582,2.25685,2.25714,493600000.0
2005-11-29 00:00:00,2.25705,2.258,2.25558,2.25759,613899997.0
2005-11-29 00:15:00,2.25745,2.25814,2.25703,2.25761,587199999.0
2005-11-29 00:30:00,2.25744,2.25871,2.25711,2.25725,403900000.0
2005-11-29 00:45:00,2.25719,2.25758,2.25699,2.25718,377300000.0
2005-11-29 01:00:00,2.25707,2.2578,2.2566,2.25732,544300000.0
2005-11-29 01:15:00,2.25733,2.25825,2.25726,2.25759,416000000.0
2005-11-29 01:30:00,2.2576,2.2584,2.25681,2.25813,481400000.0
2005-11-29 01:45:00,2.25829,2.2587,2.25667,2.25674,468799999.0
2005-11-29 02:00:00,2.25657,2.25709,2.25597,2.25676,426800001.0
2005-11-29 02:15:00,2.25682,2.25682,2.2547,2.25486,466700001.0
2005-11-29 02:30:00,2.25502,2.25574,2.25401,2.2541,381800000.0
2005-11-29 02:45:00,2.25428,2.25495,2.25377,2.25431,357300000.0
2005-11-29 03:00:00,2.25419,2.25521,2.25377,2.25507,452600000.0
2005-11-29 03:15:00,2.25476,2.25788,2.25472,2.25703,474800001.0
2005-11-29 03:30:00,2.25705,2.25813,2.25627,2.25745,518700000.0
2005-11-29 03:45:00,2.25732,2.25772,2.25653,2.25742,491800000.0
2005-11-29 04:00:00,2.25751,2.25766,2.25603,2.25661,525400000.0
2005-11-29 04:15:00,2.25641,2.25712,2.25612,2.25654,531300000.0
2005-11-29 04:30:00,2.25672,2.25707,2.25619,2.25685,479299999.0
2005-11-29 04:45:00,2.25665,2.25674,2.25445,2.25494,450500000.0
2005-11-29 05:00:00,2.255,2.25587,2.25482,2.25517,501499999.0
2005-11-29 05:15:00,2.25521,2.25585,2.25488,2.25546,518300002.0
2005-11-29 05:30:00,2.25565,2.25613,2.2553,2.2559,403799999.0
2005-11-29 05:45:00,2.25589,2.25604,2.25543,2.25565,595899999.0
2005-11-29 06:00:00,2.25555,2.25585,2.25526,2.2555,470400001.0
2005-11-29 06:15:00,2.25559,2.25601,2.25537,2.25581,434100000.0
2005-11-29 06:30:00,2.25594,2.25676,2.25552,2.25625,419000000.0
2005-11-29 06:45:00,2.2561,2.2564,2.25568,2.25584,428800000.0
2005-11-29 07:00:00,2.25588,2.25643,2.25576,2.25587,548300000.0
2005-11-29 07:15:00,2.25604,2.2569,2.25598,2.25682,484800000.0
2005-11-29 07:30:00,2.2569,2.25704,2.25534,2.25578,378100001.0
2005-11-29 07:45:00,2.25581,2.25631,2.25542,2.25594,540000001.0
2005-11-29 08:00:00,2.25607,2.25616,2.25481,2.25508,459800000.0
2005-11-29 08:15:00,2.2553,2.25595,2.255,2.25588,454600000.0
2005-11-29 08:30:00,2.25579,2.25671,2.25478,2.2554,557400000.0
2005-11-29 08:45:00,2.25541,2.25615,2.25435,2.25563,536800000.0
2005-11-29 09:00:00,2.25554,2.25745,2.25554,2.25623,447300000.0
2005-11-29 09:15:00,2.25643,2.25709,2.25545,2.25673,455400000.0
2005-11-29 09:30:00,2.25659,2.25865,2.25657,2.2573,556300000.0
2005-11-29 09:45:00,2.25736,2.25815,2.25638,2.25668,450000000.0
2005-11-29 10:00:00,2.25655,2.25774,2.25651,2.25712,479400001.0
2005-11-29 10:15:00,2.25729,2.25754,2.2563,2.25701,577300001.0
2005-11-29 10:30:00,2.25688,2.25822,2.25649,2.2575,538299998.0
2005-11-29 10:45:00,2.2575,2.2585,2.25743,2.2581,538000000.0
2005-11-29 11:00:00,2.25788,2.25825,2.25687,2.25733,572700001.0
2005-11-29 11:15:00,2.25738,2.25868,2.25724,2.25732,503900000.0
2005-11-29 11:30:00,2.25739,2.25859,2.25734,2.258,507800000.0
2005-11-29 11:45:00,2.25799,2.25869,2.25759,2.2581,532699999.0
2005-11-29 12:00:00,2.2582,2.25874,2.25686,2.2573,549300001.0
2005-11-29 12:15:00,2.25731,2.25793,2.2573,2.25755,549500000.0
2005-11-29 12:30:00,2.25763,2.25829,2.25744,2.25795,493800002.0
2005-11-29 12:45:00,2.258,2.25873,2.25771,2.2581,545400000.0
2005-11-29 13:00:00,2.258,2.25937,2.25799,2.25866,539600000.0
2005-11-29 13:15:00,2.25857,2.25912,2.25795,2.25858,436400001.0
2005-11-29 13:30:00,2.25862,2.25883,2.25773,2.25803,592500000.0
2005-11-29 13:45:00,2.25803,2.25918,2.25786,2.2588,560599999.0
2005-11-29 14:00:00,2.25886,2.2595,2.25848,2.25927,553700000.0
2005-11-29 14:15:00,2.25928,2.25959,2.25864,2.25889,538600000.0
2005-11-29 14:30:00,2.25893,2.26008,2.25857,2.25961,569100000.0
2005-11-29 14:45:00,2.25958,2.25977,2.25888,2.25949,604099999.0
2005-11-29 15:00:00,2.25974,2.26097,2.25974,2.26097,559700000.0
2005-11-29 15:15:00,2.26134,2.26286,2.26119,2.26207,482500001.0
2005-11-29 15:30:00,2.2623,2.26265,2.26089,2.26127,493400000.0
2005-11-29 15:45:00,2.26134,2.26464,2.26119,2.26237,523700000.0
2005-11-29 16:00:00,2.26246,2.26311,2.26214,2.26235,489100002.0
2005-11-29 16:15:00,2.26239,2.26269,2.2607,2.26079,472600000.0
2005-11-29 16:30:00,2.26084,2.26249,2.26053,2.26224,546000000.0
2005-11-29 16:45:00,2.26228,2.26311,2.26178,2.26303,583099998.0
2005-11-29 17:00:00,2.2635,2.26454,2.26105,2.26146,536099999.0
2005-11-29 17:15:00,2.26138,2.26146,2.25895,2.25936,494800000.0
2005-11-29 17:30:00,2.25927,2.25988,2.2585,2.25978,503100000.0
2005-11-29 17:45:00,2.25982,2.26053,2.25902,2.25954,584000000.0
2005-11-29 18:00:00,2.25963,2.25985,2.2579,2.2579,4544400003.0
2005-11-29 18:15:00,2.258,2.25921,2.25781,2.25881,3808700002.0
2005-11-29 18:30:00,2.25873,2.25978,2.25776,2.25966,2494000000.0
2005-11-29 18:45:00,2.25972,2.26001,2.25844,2.25876,1569800000.0
2005-11-29 19:00:00,2.2588,2.25942,2.25775,2.25801,1654899999.0
2005-11-29 19:15:00,2.25799,2.25869,2.25758,2.2583,1513400002.0
2005-11-29 19:30:00,2.25843,2.25933,2.25798,2.25909,1493900002.0
2005-11-29 19:45:00,2.25887,2.25971,2.25698,2.25714,1046900000.0
2005-11-29 20:00:00,2.25724,2.2579,2.25636,2.25725,1105100001.0
2005-11-29 20:15:00,2.25706,2.25796,2.25687,2.25759,1947700000.0
2005-11-29 20:30:00,2.25763,2.25838,2.25691,2.25785,2323000001.0
2005-11-29 20:45:00,2.2579,2.25856,2.25775,2.2583,2260599999.0
2005-11-29 21:00:00,2.25833,2.25868,2.25773,2.25814,1613500001.0
2005-11-29 21:15:00,2.2583,2.25844,2.2573,2.25761,1691900000.0
2005-11-29 21:30:00,2.2577,2.25812,2.25656,2.25799,1025400000.0
2005-11-29 21:45:00,2.25809,2.25826,2.25635,2.25677,1116899998.0
2005-11-29 22:00:00,2.2566,2.25772,2.25556,2.25688,731600001.0
2005-11-29 22:15:00,2.25675,2.257,2.25623,2.25653,966800000.0
2005-11-29 22:30:00,2.25652,2.25675,2.25615,2.25638,767700000.0
2005-11-29 22:45:00,2.25637,2.2569,2.25612,2.25615,717400000.0
2005-11-29 23:00:00,2.25605,2.25677,2.25605,2.25656,313000000.0
2005-11-29 23:15:00,2.25661,2.25725,2.25608,2.25711,400900000.0
2005-11-29 23:30:00,2.25712,2.25712,2.25612,2.2562,423900000.0
2005-11-29 23:45:00,2.25623,2.25711,2.25619,2.2567,487300000.0
2005-11-30 00:00:00,2.25655,2.25678,2.25557,2.25623,537700002.0
2005-11-30 00:15:00,2.25542,2.25669,2.25535,2.25669,582700000.0
2005-11-30 00:30:00,2.25646,2.25696,2.25575,2.2566,465200000.0
2005-11-30 00:45:00,2.2565,2.25693,2.25606,2.25625,479799999.0
2005-11-30 01:00:00,2.2563,2.25686,2.25611,2.25664,513899999.0
2005-11-30 01:15:00,2.25666,2.25716,2.25628,2.25712,402900000.0
2005-11-30 01:30:00,2.25725,2.2574,2.2566,2.25687,487299999.0
2005-11-30 01:45:00,2.25681,2.25731,2.25657,2.25729,496200000.0
2005-11-30 02:00:00,2.25695,2.25803,2.2567,2.25734,417400000.0
2005-11-30 02:15:00,2.2575,2.25832,2.25697,2.25718,475000000.0
2005-11-30 02:30:00,2.25723,2.25779,2.25697,2.25702,483900000.0
2005-11-30 02:45:00,2.25699,2.25764,2.25615,2.25673,409300000.0
2005-11-30 03:00:00,2.25678,2.25718,2.25638,2.25689,398100000.0
2005-11-30 03:15:00,2.25692,2.25815,2.25687,2.258,414600000.0
2005-11-30 03:30:00,2.25779,2.25805,2.25694,2.25705,455300000.0
2005-11-30 03:45:00,2.25697,2.25723,2.25686,2.25697,302700000.0
2005-11-30 04:00:00,2.25691,2.25768,2.25689,2.25749,296799999.0
2005-11-30 04:15:00,2.25723,2.25745,2.25664,2.25685,386400000.0
2005-11-30 04:30:00,2.25682,2.25714,2.25638,2.257,523400000.0
2005-11-30 04:45:00,2.25702,2.25717,2.25658,2.2566,397700000.0
2005-11-30 05:00:00,2.25667,2.25749,2.25636,2.25735,388000000.0
2005-11-30 05:15:00,2.25744,2.25776,2.257,2.25764,567000000.0
2005-11-30 05:30:00,2.25782,2.25782,2.25725,2.2575,441600000.0
2005-11-30 05:45:00,2.25766,2.25831,2.25749,2.25798,484400000.0
2005-11-30 06:00:00,2.25783,2.258,2.2574,2.2575,386500000.0
2005-11-30 06:15:00,2.25756,2.2578,2.25703,2.25753,469600001.0
2005-11-30 06:30:00,2.2577,2.25799,2.25689,2.25726,494700000.0
2005-11-30 06:45:00,2.25726,2.25767,2.25689,2.25767,438099999.0
2005-11-30 07:00:00,2.25763,2.25789,2.25712,2.2577,452500000.0
2005-11-30 07:15:00,2.25792,2.25815,2.25734,2.25803,429799999.0
2005-11-30 07:30:00,2.25815,2.2584,2.25762,2.25772,452299998.0
2005-11-30 07:45:00,2.2577,2.25981,2.25743,2.25936,479000000.0
2005-11-30 08:00:00,2.25945,2.25945,2.25722,2.25794,496500000.0
2005-11-30 08:15:00,2.25822,2.25845,2.25768,2.25783,550300000.0
2005-11-30 08:30:00,2.25768,2.25839,2.25763,2.25799,455200000.0
2005-11-30 08:45:00,2.25807,2.25906,2.25807,2.25856,486100000.0
2005-11-30 09:00:00,2.25852,2.25882,2.25796,2.25836,459700001.0
2005-11-30 09:15:00,2.25855,2.25886,2.25649,2.25701,516900000.0
2005-11-30 09:30:00,2.25709,2.25815,2.25677,2.25804,478400000.0
2005-11-30 09:45:00,2.25794,2.25929,2.25743,2.25929,521700000.0
2005-11-30 10:00:00,2.25931,2.26037,2.25841,2.25993,436499999.0
2005-11-30 10:15:00,2.26004,2.26228,2.2599,2.26195,597000000.0
2005-11-30 10:30:00,2.26194,2.26276,2.26104,2.2617,513400000.0
2005-11-30 10:45:00,2.26174,2.2624,2.2615,2.26162,626700000.0
2005-11-30 11:00:00,2.26158,2.26213,2.26084,2.2615,563900000.0
2005-11-30 11:15:00,2.26143,2.26311,2.26134,2.263,490100000.0
2005-11-30 11:30:00,2.2631,2.26447,2.26289,2.26371,536200000.0
2005-11-30 11:45:00,2.26356,2.26529,2.26309,2.26433,591200000.0
2005-11-30 12:00:00,2.26437,2.26587,2.26414,2.26556,539300001.0
2005-11-30 12:15:00,2.26552,2.2669,2.26481,2.26638,582700000.0
2005-11-30 12:30:00,2.26644,2.26761,2.26572,2.26699,594200000.0
2005-11-30 12:45:00,2.26711,2.26959,2.26684,2.26954,495599998.0
2005-11-30 13:00:00,2.26945,2.27015,2.26883,2.26965,545000000.0
2005-11-30 13:15:00,2.26955,2.26976,2.26841,2.26937,485400000.0
2005-11-30 13:30:00,2.26946,2.2708,2.26938,2.27059,582300001.0
2005-11-30 13:45:00,2.2707,2.27165,2.27055,2.27086,506200000.0
2005-11-30 14:00:00,2.27076,2.27155,2.27027,2.27109,492700001.0
2005-11-30 14:15:00,2.2711,2.27149,2.27071,2.27082,453500000.0
2005-11-30 14:30:00,2.27088,2.27172,2.26791,2.26804,510700001.0
2005-11-30 14:45:00,2.26789,2.26882,2.26723,2.26728,510000000.0
2005-11-30 15:00:00,2.26745,2.26993,2.26745,2.2697,551700000.0
2005-11-30 15:15:00,2.26977,2.27013,2.26908,2.26957,524100000.0
2005-11-30 15:30:00,2.26939,2.27116,2.26922,2.2708,600599999.0
2005-11-30 15:45:00,2.27088,2.2725,2.2708,2.27202,629299999.0
2005-11-30 16:00:00,2.27199,2.27374,2.27174,2.27297,536000000.0
2005-11-30 16:15:00,2.27293,2.27307,2.27041,2.2705,531799999.0
2005-11-30 16:30:00,2.27047,2.27072,2.26922,2.26965,520000001.0
2005-11-30 16:45:00,2.26966,2.27245,2.26931,2.27245,559200000.0
2005-11-30 17:00:00,2.27247,2.27319,2.27095,2.27175,558200002.0
2005-11-30 17:15:00,2.27164,2.27412,2.27139,2.2737,520700001.0
2005-11-30 17:30:00,2.27355,2.27608,2.27315,2.27437,458500000.0
2005-11-30 17:45:00,2.27433,2.27726,2.27417,2.27473,498800000.0
2005-11-30 18:00:00,2.27445,2.27615,2.27315,2.27543,4444500000.0
2005-11-30 18:15:00,2.27548,2.27691,2.27423,2.27522,4014900000.0
2005-11-30 18:30:00,2.27534,2.27638,2.27525,2.27543,2620599998.0
2005-11-30 18:45:00,2.27553,2.27691,2.27515,2.27689,1564599998.0
2005-11-30 19:00:00,2.27696,2.27762,2.27643,2.27727,1669299999.0
2005-11-30 19:15:00,2.27725,2.27861,2.27722,2.27861,1584999999.0
2005-11-30 19:30:00,2.27861,2.27869,2.27652,2.2773,1395400002.0
2005-11-30 19:45:00,2.27735,2.27803,2.27706,2.27777,1124300001.0
2005-11-30 20:00:00,2.27792,2.27847,2.27621,2.27621,955099999.0
2005-11-30 20:15:00,2.27625,2.27736,2.27416,2.27427,2020599998.0
2005-11-30 20:30:00,2.27429,2.27469,2.27282,2.27352,2342999999.0
2005-11-30 20:45:00,2.27337,2.27385,2.27276,2.27344,2317600001.0
2005-11-30 21:00:00,2.27348,2.27398,2.27273,2.2736,1560600001.0
2005-11-30 21:15:00,2.27341,2.27424,2.27327,2.27384,1655400000.0
2005-11-30 21:30:00,2.27402,2.2745,2.27333,2.27378,983599998.0
2005-11-30 21:45:00,2.27383,2.27397,2.27266,2.27327,1107899998.0
2005-11-30 22:00:00,2.27319,2.27346,2.27175,2.27338,778499999.0
2005-11-30 22:15:00,2.27321,2.27388,2.27306,2.2736,947600003.0
2005-11-30 22:30:00,2.27355,2.27382,2.27213,2.27213,805100001.0
2005-11-30 22:45:00,2.27211,2.27396,2.27194,2.27296,724700000.0
2005-11-30 23:00:00,2.27334,2.27482,2.27334,2.27415,427200000.0
2005-11-30 23:15:00,2.27418,2.27445,2.27337,2.27373,429700000.0
2005-11-30 23:30:00,2.27379,2.2746,2.27366,2.2743,374000000.0
2005-11-30 23:45:00,2.27419,2.27436,2.27344,2.2741,415400000.0
2005-12-01 00:00:00,2.27395,2.27464,2.27269,2.27295,585199999.0
2005-12-01 00:15:00,2.27363,2.27429,2.27274,2.27393,566400000.0
2005-12-01 00:30:00,2.27382,2.27466,2.27313,2.27455,465499999.0
2005-12-01 00:45:00,2.2745,2.27482,2.27354,2.27371,418199999.0
2005-12-01 01:00:00,2.27365,2.27426,2.27333,2.27395,465600000.0
2005-12-01 01:15:00,2.27401,2.27487,2.27264,2.27294,387100001.0
2005-12-01 01:30:00,2.27313,2.27377,2.273,2.27313,519299999.0
2005-12-01 01:45:00,2.27306,2.27365,2.27284,2.27316,563800000.0
2005-12-01 02:00:00,2.27305,2.2743,2.27301,2.27355,472300000.0
2005-12-01 02:15:00,2.2737,2.27383,2.27348,2.27348,426999999.0
2005-12-01 02:30:00,2.27341,2.27341,2.2722,2.27228,467800000.0
2005-12-01 02:45:00,2.27219,2.27262,2.27204,2.27245,330600000.0
2005-12-01 03:00:00,2.27238,2.27325,2.27237,2.27296,416000000.0
2005-12-01 03:15:00,2.27272,2.27365,2.27256,2.27265,393900000.0
2005-12-01 03:30:00,2.27267,2.27272,2.27207,2.27207,467999999.0
2005-12-01 03:45:00,2.27202,2.27294,2.27202,2.27261,382900000.0
2005-12-01 04:00:00,2.27246,2.27246,2.27174,2.27219,345600000.0
2005-12-01 04:15:00,2.27201,2.27351,2.27176,2.2722,403700000.0
2005-12-01 04:30:00,2.27223,2.27286,2.2722,2.27262,376200000.0
2005-12-01 04:45:00,2.27262,2.27279,2.27226,2.27257,341000000.0
2005-12-01 05:00:00,2.27255,2.27271,2.27181,2.27255,388200000.0
2005-12-01 05:15:00,2.27263,2.27361,2.2722,2.27345,452600000.0
2005-12-01 05:30:00,2.27336,2.27373,2.27336,2.27346,418999999.0
2005-12-01 05:45:00,2.27355,2.27416,2.27322,2.27359,398600000.0
2005-12-01 06:00:00,2.27357,2.27387,2.27251,2.27272,558200001.0
2005-12-01 06:15:00,2.27278,2.27395,2.27264,2.27372,454500000.0
2005-12-01 06:30:00,2.2739,2.2739,2.27318,2.27343,348500001.0
2005-12-01 06:45:00,2.2733,2.27356,2.27276,2.273,460500001.0
2005-12-01 07:00:00,2.27282,2.27353,2.27245,2.2733,464000000.0
2005-12-01 07:15:00,2.27341,2.27369,2.27304,2.27344,530500000.0
2005-12-01 07:30:00,2.27349,2.27464,2.27347,2.27406,357600000.0
2005-12-01 07:45:00,2.27399,2.27416,2.27335,2.27396,470500000.0
2005-12-01 08:00:00,2.27413,2.27491,2.27367,2.27457,523199999.0
2005-12-01 08:15:00,2.27473,2.27623,2.27439,2.2753,501900000.0
2005-12-01 08:30:00,2.27506,2.27536,2.27419,2.27461,400400000.0
2005-12-01 08:45:00,2.27465,2.27465,2.27054,2.27121,507400000.0
2005-12-01 09:00:00,2.2711,2.27149,2.27047,2.27069,485300000.0
2005-12-01 09:15:00,2.27072,2.27151,2.27041,2.27137,501600000.0
2005-12-01 09:30:00,2.2712,2.27252,2.27095,2.27208,541700001.0
2005-12-01 09:45:00,2.27202,2.27489,2.27192,2.27476,508500000.0
2005-12-01 10:00:00,2.27512,2.27563,2.27342,2.27345,452600000.0
2005-12-01 10:15:00,2.27351,2.27529,2.27283,2.27394,505799999.0
2005-12-01 10:30:00,2.27379,2.27421,2.27276,2.27283,521000000.0
2005-12-01 10:45:00,2.27296,2.27318,2.27199,2.27285,512299999.0
2005-12-01 11:00:00,2.27277,2.27341,2.27189,2.27221,575800000.0
2005-12-01 11:15:00,2.27222,2.27267,2.27153,2.27253,594800000.0
2005-12-01 11:30:00,2.27252,2.27409,2.27229,2.27357,620999996.0
2005-12-01 11:45:00,2.27346,2.27408,2.27301,2.27401,492400000.0
2005-12-01 12:00:00,2.27411,2.27447,2.27341,2.27414,553200000.0
2005-12-01 12:15:00,2.27414,2.27471,2.2725,2.27299,575599999.0
2005-12-01 12:30:00,2.27299,2.27427,2.27285,2.27404,507300000.0
2005-12-01 12:45:00,2.27412,2.2744,2.27363,2.27397,496100000.0
2005-12-01 13:00:00,2.27394,2.27394,2.27022,2.27079,515999998.0
2005-12-01 13:15:00,2.27072,2.27143,2.27043,2.27129,518200001.0
2005-12-01 13:30:00,2.27141,2.27181,2.27105,2.27179,697300000.0
2005-12-01 13:45:00,2.27188,2.27248,2.27079,2.27248,495200000.0
2005-12-01 14:00:00,2.27244,2.27362,2.27225,2.27351,513100000.0
2005-12-01 14:15:00,2.2734,2.27527,2.2734,2.27457,468300000.0
2005-12-01 14:30:00,2.27462,2.27617,2.27395,2.27455,567800000.0
2005-12-01 14:45:00,2.27452,2.27789,2.2744,2.27681,515099999.0
2005-12-01 15:00:00,2.27698,2.27729,2.27417,2.27488,532300000.0
2005-12-01 15:15:00,2.27475,2.27792,2.27458,2.27658,565799999.0
2005-12-01 15:30:00,2.27645,2.27824,2.27596,2.27818,508100000.0
2005-12-01 15:45:00,2.27839,2.27929,2.27673,2.27735,551100000.0
2005-12-01 16:00:00,2.27745,2.2798,2.2774,2.27965,516800000.0
2005-12-01 16:15:00,2.27933,2.28224,2.27926,2.28224,502600000.0
2005-12-01 16:30:00,2.28241,2.28296,2.28163,2.28205,521500001.0
2005-12-01 16:45:00,2.28203,2.28324,2.28203,2.28227,517800000.0
2005-12-01 17:00:00,2.282,2.28314,2.28172,2.28213,543200000.0
2005-12-01 17:15:00,2.28184,2.28278,2.28152,2.28171,569000000.0
2005-12-01 17:30:00,2.28169,2.28387,2.28109,2.28376,523999999.0
2005-12-01 17:45:00,2.28376,2.28473,2.28344,2.28463,573099999.0
2005-12-01 18:00:00,2.28489,2.28556,2.28405,2.28494,4349400002.0
2005-12-01 18:15:00,2.28497,2.28617,2.28446,2.28499,4200299996.0
2005-12-01 18:30:00,2.28508,2.28576,2.28432,2.28456,2792300002.0
2005-12-01 18:45:00,2.28452,2.28495,2.28333,2.28353,1589600001.0
2005-12-01 19:00:00,2.28351,2.28441,2.28334,2.28364,1605800000.0
2005-12-01 19:15:00,2.28357,2.28544,2.28297,2.28447,1403800000.0
2005-12-01 19:30:00,2.28446,2.28626,2.28435,2.28626,1356500001.0
2005-12-01 19:45:00,2.28634,2.28674,2.28473,2.28629,1198600000.0
2005-12-01 20:00:00,2.28628,2.2863,2.28451,2.28545,1035700000.0
2005-12-01 20:15:00,2.28545,2.28588,2.28411,2.28411,2133999999.0
2005-12-01 20:30:00,2.28407,2.28444,2.28251,2.28302,2242900001.0
2005-12-01 20:45:00,2.28289,2.28361,2.28262,2.28298,2443000003.0
2005-12-01 21:00:00,2.28306,2.28403,2.28269,2.2831,1629000000.0
2005-12-01 21:15:00,2.28316,2.2835,2.28284,2.28294,1721600000.0
2005-12-01 21:30:00,2.28299,2.28299,2.2815,2.28207,1091499999.0
2005-12-01 21:45:00,2.28211,2.2823,2.28059,2.28127,1130699999.0
2005-12-01 22:00:00,2.28125,2.2821,2.28067,2.28132,698400000.0
2005-12-01 22:15:00,2.28125,2.28215,2.28125,2.28145,860800000.0
2005-12-01 22:30:00,2.28139,2.28195,2.28075,2.28162,807900000.0
2005-12-01 22:45:00,2.28162,2.28162,2.28021,2.28032,822299999.0
2005-12-01 23:00:00,2.28024,2.28059,2.2797,2.2797,475300000.0
2005-12-01 23:15:00,2.27977,2.28023,2.27922,2.27969,410900000.0
2005-12-01 23:30:00,2.27993,2.28132,2.27993,2.28058,490599999.0
2005-12-01 23:45:00,2.28055,2.28092,2.2798,2.28025,464700000.0
2005-12-02 00:00:00,2.28015,2.28086,2.27954,2.28014,534200001.0
2005-12-02 00:15:00,2.28019,2.2815,2.27991,2.28076,547599999.0
2005-12-02 00:30:00,2.28121,2.28152,2.28028,2.28117,482700000.0
2005-12-02 00:45:00,2.28112,2.28172,2.28098,2.28129,391300000.0
2005-12-02 01:00:00,2.28135,2.2817,2.28116,2.28116,469499998.0
2005-12-02 01:15:00,2.28112,2.28184,2.28098,2.28152,473399998.0
2005-12-02 01:30:00,2.28149,2.28173,2.28091,2.28155,449700000.0
2005-12-02 01:45:00,2.28111,2.2819,2.28093,2.28184,545000001.0
2005-12-02 02:00:00,2.28207,2.28325,2.28206,2.28234,461500000.0
2005-12-02 02:15:00,2.28265,2.28266,2.28167,2.28179,520500001.0
2005-12-02 02:30:00,2.28195,2.28222,2.28123,2.28123,388000000.0
2005-12-02 02:45:00,2.2811,2.28166,2.28065,2.2808,458300001.0
2005-12-02 03:00:00,2.28059,2.28131,2.28052,2.28095,333800000.0
2005-12-02 03:15:00,2.28096,2.2811,2.28032,2.28054,399999999.0
2005-12-02 03:30:00,2.28056,2.28173,2.28034,2.28141,489500000.0
2005-12-02 03:45:00,2.28139,2.28228,2.28046,2.28091,407499999.0
2005-12-02 04:00:00,2.28081,2.28138,2.27988,2.28046,401400000.0
2005-12-02 04:15:00,2.28031,2.28147,2.28018,2.28118,469700000.0
2005-12-02 04:30:00,2.28117,2.28166,2.28084,2.28152,465300001.0
2005-12-02 04:45:00,2.28151,2.28168,2.28099,2.28138,358100001.0
2005-12-02 05:00:00,2.28158,2.28234,2.28135,2.28227,318300000.0
2005-12-02 05:15:00,2.2823,2.2823,2.28169,2.2819,513300000.0
2005-12-02 05:30:00,2.28182,2.28205,2.28122,2.28122,400000002.0
2005-12-02 05:45:00,2.28115,2.28125,2.28042,2.28111,364400000.0
2005-12-02 06:00:00,2.28101,2.28142,2.28077,2.28079,416400000.0
2005-12-02 06:15:00,2.28088,2.28127,2.28067,2.28087,394300000.0
2005-12-02 06:30:00,2.28097,2.281,2.28,2.28021,421600001.0
2005-12-02 06:45:00,2.2801,2.28098,2.2801,2.28098,406200000.0
2005-12-02 07:00:00,2.28097,2.28119,2.28048,2.28089,432299999.0
2005-12-02 07:15:00,2.28109,2.28132,2.2807,2.28127,441200001.0
2005-12-02 07:30:00,2.28124,2.28164,2.28089,2.28103,337000000.0
2005-12-02 07:45:00,2.28102,2.28145,2.28073,2.28096,438300000.0
2005-12-02 08:00:00,2.28117,2.28155,2.28082,2.28082,448600000.0
2005-12-02 08:15:00,2.28105,2.28118,2.28046,2.28069,430600000.0
2005-12-02 08:30:00,2.28061,2.28155,2.28058,2.2814,461700000.0
2005-12-02 08:45:00,2.28139,2.28246,2.28115,2.28212,437900000.0
2005-12-02 09:00:00,2.28206,2.28261,2.28181,2.28261,469100000.0
2005-12-02 09:15:00,2.28263,2.28263,2.28093,2.28099,463800000.0
2005-12-02 09:30:00,2.28066,2.28066,2.27902,2.27983,528200000.0
2005-12-02 09:45:00,2.27966,2.28046,2.27941,2.28036,514400000.0
2005-12-02 10:00:00,2.28018,2.28132,2.27829,2.27833,413700000.0
2005-12-02 10:15:00,2.2785,2.27902,2.2782,2.27882,585200000.0
2005-12-02 10:30:00,2.27868,2.27952,2.27859,2.27881,457000000.0
2005-12-02 10:45:00,2.27883,2.27919,2.27791,2.27898,453800000.0
2005-12-02 11:00:00,2.27896,2.2793,2.27805,2.27845,608899999.0
2005-12-02 11:15:00,2.27831,2.27849,2.27762,2.27795,524500000.0
2005-12-02 11:30:00,2.27807,2.27909,2.27784,2.27784,523700000.0
2005-12-02 11:45:00,2.2778,2.27868,2.27696,2.27832,490000000.0
2005-12-02 12:00:00,2.27832,2.27839,2.27741,2.27834,532099999.0
2005-12-02 12:15:00,2.27838,2.27863,2.27757,2.27811,611899997.0
2005-12-02 12:30:00,2.27815,2.27868,2.27787,2.27805,586600002.0
2005-12-02 12:45:00,2.27815,2.2784,2.27756,2.27815,527300000.0
2005-12-02 13:00:00,2.27816,2.2786,2.27764,2.27858,593999999.0
2005-12-02 13:15:00,2.27855,2.27923,2.27836,2.27896,484699998.0
2005-12-02 13:30:00,2.27898,2.27907,2.27837,2.27882,509300000.0
2005-12-02 13:45:00,2.27897,2.27918,2.2783,2.27835,507300000.0
2005-12-02 14:00:00,2.27831,2.2786,2.27768,2.27853,488900000.0
2005-12-02 14:15:00,2.27851,2.27904,2.27765,2.27765,508700000.0
2005-12-02 14:30:00,2.27761,2.27779,2.27651,2.2771,514799997.0
2005-12-02 14:45:00,2.27707,2.27844,2.27707,2.2777,624700000.0
2005-12-02 15:00:00,2.27777,2.27943,2.27777,2.27855,645500000.0
2005-12-02 15:15:00,2.27878,2.28011,2.27808,2.27898,528100000.0
2005-12-02 15:30:00,2.27917,2.28157,2.27798,2.28009,586400000.0
2005-12-02 15:45:00,2.28002,2.28524,2.27977,2.28522,592500000.0
2005-12-02 16:00:00,2.28526,2.28545,2.28336,2.28452,547599999.0
2005-12-02 16:15:00,2.28461,2.28461,2.28293,2.28344,572999999.0
2005-12-02 16:30:00,2.28355,2.28426,2.28267,2.28287,609200000.0
2005-12-02 16:45:00,2.28297,2.28473,2.28275,2.28473,585800000.0
2005-12-02 17:00:00,2.28479,2.28549,2.28407,2.28407,578199998.0
2005-12-02 17:15:00,2.28392,2.2842,2.28252,2.28285,510000001.0
2005-12-02 17:30:00,2.28283,2.28352,2.28071,2.28071,577799998.0
2005-12-02 17:45:00,2.28075,2.28423,2.28037,2.28405,604800000.0
2005-12-02 18:00:00,2.28429,2.28458,2.28115,2.28225,4475499999.0
2005-12-02 18:15:00,2.28237,2.28273,2.2805,2.28149,3942899999.0
2005-12-02 18:30:00,2.28167,2.28491,2.28167,2.28445,2589800001.0
2005-12-02 18:45:00,2.28448,2.28482,2.28255,2.28332,1540500000.0
2005-12-02 19:00:00,2.28331,2.28516,2.2824,2.28458,1647100000.0
2005-12-02 19:15:00,2.28478,2.28654,2.28478,2.28587,1569300000.0
2005-12-02 19:30:00,2.28567,2.28614,2.28496,2.28561,1405500000.0
2005-12-02 19:45:00,2.28554,2.28568,2.28421,2.28432,1149900002.0
2005-12-02 20:00:00,2.28428,2.28459,2.2836,2.2836,1000200001.0
2005-12-02 20:15:00,2.28369,2.28445,2.28293,2.28397,1969999998.0
2005-12-02 20:30:00,2.28397,2.28466,2.28395,2.28439,2206499999.0
2005-12-02 20:45:00,2.28437,2.28474,2.28362,2.28452,2396899997.0
2005-12-02 21:00:00,2.28456,2.28531,2.28402,2.28419,1596299999.0
2005-12-02 21:15:00,2.28443,2.28518,2.28395,2.2851,1692400001.0
2005-12-02 21:30:00,2.28509,2.28509,2.28395,2.28447,1047499997.0
2005-12-02 21:45:00,2.28457,2.28516,2.28385,2.28394,1101900000.0
2005-12-02 22:00:00,2.28392,2.28499,2.28358,2.28458,746300000.0
2005-12-02 22:15:00,2.28453,2.28505,2.28376,2.28386,936100002.0
2005-12-02 22:30:00,2.28381,2.28408,2.28358,2.2838,864800000.0
2005-12-02 22:45:00,2.28372,2.284,2.28232,2.28235,728200002.0
2005-12-02 23:00:00,2.28225,2.28295,2.28176,2.28284,475000001.0
2005-12-02 23:15:00,2.28296,2.28309,2.28151,2.282,407100000.0
2005-12-02 23:30:00,2.28195,2.28195,2.28085,2.28115,430599999.0
2005-12-02 23:45:00,2.28112,2.28156,2.28084,2.28156,416000000.0
2005-12-05 00:00:00,2.28281,2.28309,2.28177,2.28225,433399999.0
2005-12-05 00:15:00,2.28228,2.28349,2.282,2.28291,439300000.0
2005-12-05 00:30:00,2.28294,2.28339,2.28238,2.28307,510700000.0
2005-12-05 00:45:00,2.28324,2.28336,2.28245,2.28332,538800000.0
2005-12-05 01:00:00,2.28315,2.28497,2.28259,2.28475,500400000.0
2005-12-05 01:15:00,2.2847,2.28474,2.28211,2.28265,445500002.0
2005-12-05 01:30:00,2.2827,2.28297,2.28135,2.28135,472500002.0
2005-12-05 01:45:00,2.28135,2.28197,2.28102,2.2814,490100001.0
2005-12-05 02:00:00,2.28134,2.28198,2.28066,2.28152,488300000.0
2005-12-05 02:15:00,2.28171,2.28257,2.2813,2.28218,472799999.0
2005-12-05 02:30:00,2.28241,2.283,2.28232,2.28271,384200000.0
2005-12-05 02:45:00,2.28285,2.28324,2.28169,2.28169,442900000.0
2005-12-05 03:00:00,2.2816,2.28265,2.28134,2.28234,532400001.0
2005-12-05 03:15:00,2.28248,2.28319,2.2824,2.28295,420100000.0
2005-12-05 03:30:00,2.283,2.28407,2.28272,2.2838,462400000.0
2005-12-05 03:45:00,2.28382,2.28398,2.28246,2.28339,412000000.0
2005-12-05 04:00:00,2.28335,2.28347,2.28274,2.28285,342500000.0
2005-12-05 04:15:00,2.28265,2.28406,2.28241,2.28366,411700000.0
2005-12-05 04:30:00,2.2836,2.28386,2.28286,2.28308,397100000.0
2005-12-05 04:45:00,2.28306,2.28388,2.28286,2.28369,469500000.0
2005-12-05 05:00:00,2.28356,2.28411,2.28335,2.28375,442300000.0
2005-12-05 05:15:00,2.28378,2.28414,2.28347,2.28408,508600000.0
2005-12-05 05:30:00,2.28415,2.28428,2.28324,2.28325,459000000.0
2005-12-05 05:45:00,2.28334,2.2837,2.2828,2.28333,446200000.0
2005-12-05 06:00:00,2.28322,2.28404,2.28289,2.28396,419900000.0
2005-12-05 06:15:00,2.28387,2.28418,2.28366,2.28372,521199999.0
2005-12-05 06:30:00,2.28388,2.28403,2.28299,2.28302,542100002.0
2005-12-05 06:45:00,2.28287,2.2837,2.28287,2.28367,418000000.0
2005-12-05 07:00:00,2.28348,2.2838,2.28271,2.28274,421100000.0
2005-12-05 07:15:00,2.28282,2.28359,2.28248,2.28351,520400000.0
2005-12-05 07:30:00,2.2835,2.28393,2.28226,2.28226,457100000.0
2005-12-05 07:45:00,2.28222,2.2834,2.282,2.28327,476499998.0
2005-12-05 08:00:00,2.2834,2.28365,2.28313,2.28321,525000001.0
2005-12-05 08:15:00,2.28341,2.28404,2.28272,2.28404,432100000.0
2005-12-05 08:30:00,2.28402,2.28428,2.28341,2.2841,494300000.0
2005-12-05 08:45:00,2.28408,2.28421,2.28264,2.28369,525900000.0
2005-12-05 09:00:00,2.28382,2.28382,2.28035,2.28196,589099999.0
2005-12-05 09:15:00,2.28202,2.2838,2.28152,2.28369,455900000.0
2005-12-05 09:30:00,2.28359,2.28478,2.28345,2.2842,522799998.0
2005-12-05 09:45:00,2.2842,2.28465,2.28396,2.2841,467700000.0
2005-12-05 10:00:00,2.28408,2.28525,2.28371,2.28468,499400000.0
2005-12-05 10:15:00,2.28475,2.28475,2.28383,2.28434,536499999.0
2005-12-05 10:30:00,2.28417,2.28464,2.28338,2.2834,535600000.0
2005-12-05 10:45:00,2.28336,2.28359,2.28236,2.28344,626199999.0
2005-12-05 11:00:00,2.28343,2.28424,2.28317,2.28318,576799998.0
2005-12-05 11:15:00,2.28321,2.28441,2.28309,2.28403,582299999.0
2005-12-05 11:30:00,2.28377,2.28445,2.28351,2.28376,568299999.0
2005-12-05 11:45:00,2.28373,2.28389,2.28316,2.28378,511899999.0
2005-12-05 12:00:00,2.28376,2.28493,2.28322,2.28456,592199998.0
2005-12-05 12:15:00,2.28453,2.28499,2.28433,2.28438,579500000.0
2005-12-05 12:30:00,2.28443,2.28467,2.28359,2.28365,567200000.0
2005-12-05 12:45:00,2.2837,2.28434,2.28266,2.28367,573000000.0
2005-12-05 13:00:00,2.28367,2.28409,2.28247,2.28328,455900000.0
2005-12-05 13:15:00,2.28315,2.28369,2.28288,2.28318,498800000.0
2005-12-05 13:30:00,2.28332,2.2838,2.28236,2.28295,686300000.0
2005-12-05 13:45:00,2.28302,2.28393,2.28258,2.28297,517400000.0
2005-12-05 14:00:00,2.28293,2.28405,2.28242,2.28368,525900000.0
2005-12-05 14:15:00,2.2835,2.28428,2.2833,2.28364,538700000.0
2005-12-05 14:30:00,2.2837,2.28416,2.28144,2.28161,488700000.0
2005-12-05 14:45:00,2.28158,2.28199,2.27811,2.27943,569900000.0
2005-12-05 15:00:00,2.27936,2.28005,2.27865,2.27926,568500000.0
2005-12-05 15:15:00,2.27951,2.27951,2.2786,2.27935,482100000.0
2005-12-05 15:30:00,2.27946,2.28341,2.27944,2.28333,525000000.0
2005-12-05 15:45:00,2.28343,2.28348,2.28138,2.28141,549000000.0
2005-12-05 16:00:00,2.2815,2.28195,2.28061,2.28137,539900000.0
2005-12-05 16:15:00,2.28136,2.28216,2.28073,2.28183,494300000.0
2005-12-05 16:30:00,2.28179,2.28258,2.28093,2.28093,515100000.0
2005-12-05 16:45:00,2.28088,2.28115,2.27974,2.28065,612400000.0
2005-12-05 17:00:00,2.28071,2.28091,2.27882,2.27899,613100000.0
2005-12-05 17:15:00,2.27893,2.28013,2.27879,2.27985,481600000.0
2005-12-05 17:30:00,2.28015,2.28073,2.27952,2.27952,546900000.0
2005-12-05 17:45:00,2.27933,2.27973,2.27738,2.2784,528000000.0
2005-12-05 18:00:00,2.27859,2.27869,2.27714,2.27784,4453600002.0
2005-12-05 18:15:00,2.27779,2.27916,2.2771,2.27737,3797400001.0
2005-12-05 18:30:00,2.27745,2.27914,2.2773,2.2773,2552599998.0
2005-12-05 18:45:00,2.27726,2.27755,2.27524,2.2754,1583600000.0
2005-12-05 19:00:00,2.27537,2.27628,2.2748,2.27568,1655200000.0
2005-12-05 19:15:00,2.27562,2.27573,2.27437,2.27463,1495900000.0
2005-12-05 19:30:00,2.27463,2.27479,2.27288,2.27339,1423000001.0
2005-12-05 19:45:00,2.27335,2.27475,2.27306,2.27395,1129300001.0
2005-12-05 20:00:00,2.27402,2.27518,2.27387,2.27416,1048400000.0
2005-12-05 20:15:00,2.27433,2.27474,2.27288,2.27334,1982200000.0
2005-12-05 20:30:00,2.27333,2.27493,2.27321,2.27474,2178200003.0
2005-12-05 20:45:00,2.27466,2.2768,2.2746,2.27597,2477799998.0
2005-12-05 21:00:00,2.27595,2.27631,2.27458,2.27494,1584000000.0
2005-12-05 21:15:00,2.27481,2.27663,2.27479,2.27639,1803800001.0
2005-12-05 21:30:00,2.27659,2.2772,2.27619,2.2772,1130700000.0
2005-12-05 21:45:00,2.27724,2.27734,2.27618,2.27667,1126300001.0
2005-12-05 22:00:00,2.27667,2.27764,2.27667,2.27692,779000001.0
2005-12-05 22:15:00,2.27684,2.2773,2.27661,2.27672,924399999.0
2005-12-05 22:30:00,2.27671,2.27737,2.27618,2.27622,823000000.0
2005-12-05 22:45:00,2.27622,2.27687,2.2762,2.27632,744800000.0
2005-12-05 23:00:00,2.27627,2.27822,2.27624,2.27677,463499999.0
2005-12-05 23:15:00,2.27678,2.27732,2.27659,2.2766,515199999.0
2005-12-05 23:30:00,2.27643,2.27652,2.27574,2.27631,447600001.0
2005-12-05 23:45:00,2.27608,2.2767,2.2757,2.2767,431800000.0
2005-12-06 00:00:00,2.27655,2.27716,2.27563,2.2765,612200000.0
2005-12-06 00:15:00,2.27677,2.27703,2.27515,2.27606,586799999.0
2005-12-06 00:30:00,2.27595,2.27665,2.27547,2.27637,469000000.0
2005-12-06 00:45:00,2.27637,2.27657,2.2754,2.27583,501799999.0
2005-12-06 01:00:00,2.27586,2.27631,2.27513,2.27566,532999999.0
2005-12-06 01:15:00,2.27574,2.27637,2.27503,2.27596,402100000.0
2005-12-06 01:30:00,2.27593,2.27683,2.27562,2.27595,483400001.0
2005-12-06 01:45:00,2.2759,2.27655,2.2759,2.27622,511499999.0
2005-12-06 02:00:00,2.27624,2.27642,2.2753,2.2755,486500000.0
2005-12-06 02:15:00,2.27555,2.27585,2.27449,2.27558,474399999.0
2005-12-06 02:30:00,2.27571,2.27593,2.2752,2.27532,471100000.0
2005-12-06 02:45:00,2.27542,2.27658,2.2746,2.27584,544199998.0
2005-12-06 03:00:00,2.27578,2.27654,2.27572,2.27626,424999998.0
2005-12-06 03:15:00,2.27625,2.2764,2.27575,2.27605,454200000.0
2005-12-06 03:30:00,2.27613,2.27671,2.27589,2.27605,452000000.0
2005-12-06 03:45:00,2.27591,2.27659,2.27562,2.27638,366300002.0
2005-12-06 04:00:00,2.27629,2.27669,2.27602,2.27669,350700000.0
2005-12-06 04:15:00,2.27643,2.27686,2.2763,2.27669,383800000.0
2005-12-06 04:30:00,2.27665,2.27696,2.27648,2.27667,414600000.0
2005-12-06 04:45:00,2.27663,2.27704,2.27648,2.27692,385200000.0
2005-12-06 05:00:00,2.27688,2.27729,2.27663,2.27675,287900000.0
2005-12-06 05:15:00,2.27685,2.2775,2.27655,2.2775,440099998.0
2005-12-06 05:30:00,2.27765,2.2781,2.27742,2.27783,364000000.0
2005-12-06 05:45:00,2.27779,2.27798,2.27736,2.27757,463500000.0
2005-12-06 06:00:00,2.27739,2.27805,2.27711,2.27725,468800001.0
2005-12-06 06:15:00,2.27743,2.27812,2.27727,2.27765,465300000.0
2005-12-06 06:30:00,2.27777,2.27781,2.27683,2.27709,415600000.0
2005-12-06 06:45:00,2.27705,2.2774,2.27677,2.27729,491099999.0
2005-12-06 07:00:00,2.27723,2.27744,2.27673,2.27737,478400000.0
2005-12-06 07:15:00,2.27751,2.27824,2.27685,2.27792,543400001.0
2005-12-06 07:30:00,2.27788,2.2781,2.27719,2.27752,333100000.0
2005-12-06 07:45:00,2.27746,2.27775,2.27697,2.27707,442100001.0
2005-12-06 08:00:00,2.27706,2.2776,2.27669,2.27737,520800001.0
2005-12-06 08:15:00,2.27768,2.27813,2.27753,2.27795,550099999.0
2005-12-06 08:30:00,2.27787,2.27815,2.27666,2.27742,502299999.0
2005-12-06 08:45:00,2.27746,2.27772,2.27613,2.27666,467000000.0
2005-12-06 09:00:00,2.27658,2.27747,2.27649,2.27711,436400001.0
2005-12-06 09:15:00,2.2773,2.27918,2.27725,2.27917,469400001.0
2005-12-06 09:30:00,2.27921,2.27934,2.27817,2.27843,524999999.0
2005-12-06 09:45:00,2.27841,2.27897,2.27752,2.27792,479400000.0
2005-12-06 10:00:00,2.27793,2.27942,2.2774,2.27935,464900001.0
2005-12-06 10:15:00,2.27955,2.27998,2.27843,2.27962,568400000.0
2005-12-06 10:30:00,2.27954,2.28083,2.27892,2.27993,493499999.0
2005-12-06 10:45:00,2.27999,2.28122,2.27976,2.27997,425000000.0
2005-12-06 11:00:00,2.27984,2.28059,2.27894,2.27932,559200000.0
2005-12-06 11:15:00,2.2795,2.27963,2.27817,2.27844,582500000.0
2005-12-06 11:30:00,2.27765,2.27765,2.27197,2.27339,526300000.0
2005-12-06 11:45:00,2.27342,2.27362,2.27271,2.27274,492799999.0
2005-12-06 12:00:00,2.27265,2.27307,2.27003,2.27038,523699999.0
2005-12-06 12:15:00,2.27011,2.27042,2.26753,2.26872,572400000.0
2005-12-06 12:30:00,2.26887,2.27013,2.26887,2.26961,519200000.0
2005-12-06 12:45:00,2.26976,2.27096,2.26951,2.27041,591399999.0
2005-12-06 13:00:00,2.27023,2.27067,2.26972,2.27041,588899999.0
2005-12-06 13:15:00,2.27025,2.2704,2.26916,2.2696,573599998.0
2005-12-06 13:30:00,2.26967,2.26986,2.26791,2.26828,589900001.0
2005-12-06 13:45:00,2.26829,2.2683,2.26701,2.26805,531400000.0
2005-12-06 14:00:00,2.26795,2.26811,2.26677,2.26723,472600000.0
2005-12-06 14:15:00,2.26716,2.26789,2.26659,2.26782,562300002.0
2005-12-06 14:30:00,2.26793,2.26951,2.26785,2.26889,507500001.0
2005-12-06 14:45:00,2.26897,2.26998,2.26865,2.26983,517000000.0
2005-12-06 15:00:00,2.26979,2.26988,2.26767,2.26875,561800000.0
2005-12-06 15:15:00,2.26887,2.26914,2.2659,2.26637,583400000.0
2005-12-06 15:30:00,2.2664,2.26792,2.26591,2.26707,602199999.0
2005-12-06 15:45:00,2.26702,2.26711,2.26504,2.2651,527500001.0
2005-12-06 16:00:00,2.26507,2.26597,2.26421,2.26504,504599999.0
2005-12-06 16:15:00,2.26513,2.26837,2.2644,2.26829,546300000.0
2005-12-06 16:30:00,2.26823,2.26854,2.26694,2.26749,536700000.0
2005-12-06 16:45:00,2.26734,2.26805,2.26695,2.26805,540900000.0
2005-12-06 17:00:00,2.26787,2.2693,2.26666,2.26903,489000000.0
2005-12-06 17:15:00,2.26887,2.27021,2.26864,2.26921,491200000.0
2005-12-06 17:30:00,2.26914,2.27093,2.2689,2.27076,551200000.0
2005-12-06 17:45:00,2.27082,2.27145,2.27065,2.27113,549299998.0
2005-12-06 18:00:00,2.27109,2.27358,2.27092,2.27352,4286399999.0
2005-12-06 18:15:00,2.27358,2.2745,2.27273,2.27416,4076799997.0
2005-12-06 18:30:00,2.27397,2.27453,2.2732,2.27384,2483800000.0
2005-12-06 18:45:00,2.27391,2.27504,2.27312,2.27315,1544599997.0
2005-12-06 19:00:00,2.2731,2.27332,2.27214,2.27332,1608600000.0
2005-12-06 19:15:00,2.27327,2.27414,2.27301,2.27354,1484499999.0
2005-12-06 19:30:00,2.27356,2.27438,2.2732,2.27402,1294800000.0
2005-12-06 19:45:00,2.274,2.27439,2.2735,2.27362,1222099998.0
2005-12-06 20:00:00,2.27369,2.27471,2.27333,2.27382,980699999.0
2005-12-06 20:15:00,2.27386,2.27431,2.27314,2.27372,2120400002.0
2005-12-06 20:30:00,2.27382,2.27442,2.27321,2.27327,2244100000.0
2005-12-06 20:45:00,2.27321,2.2737,2.27184,2.2731,2356800000.0
2005-12-06 21:00:00,2.27323,2.27385,2.27313,2.27385,1533199998.0
2005-12-06 21:15:00,2.27391,2.27402,2.273,2.27341,1770800002.0
2005-12-06 21:30:00,2.27355,2.274,2.27323,2.27354,1069400001.0
2005-12-06 21:45:00,2.2736,2.27394,2.27299,2.27333,1076399999.0
2005-12-06 22:00:00,2.27303,2.27344,2.27221,2.27305,701500000.0
2005-12-06 22:15:00,2.27304,2.27445,2.27296,2.27424,909300000.0
2005-12-06 22:30:00,2.2743,2.27486,2.27356,2.27375,806000000.0
2005-12-06 22:45:00,2.2737,2.27385,2.27309,2.2734,709500000.0
2005-12-06 23:00:00,2.27324,2.27367,2.27285,2.2736,388400000.0
2005-12-06 23:15:00,2.27358,2.27454,2.27335,2.27442,373300000.0
2005-12-06 23:30:00,2.27424,2.27562,2.27384,2.27501,386400000.0
2005-12-06 23:45:00,2.27501,2.27551,2.27467,2.2752,502999999.0
2005-12-07 00:00:00,2.27505,2.27517,2.27301,2.27329,550700000.0
2005-12-07 00:15:00,2.27285,2.2748,2.27275,2.27363,488700001.0
2005-12-07 00:30:00,2.2737,2.2737,2.27307,2.27348,475200000.0
2005-12-07 00:45:00,2.27344,2.27437,2.27304,2.27407,435500000.0
2005-12-07 01:00:00,2.27405,2.27485,2.27372,2.27375,441200000.0
2005-12-07 01:15:00,2.27378,2.27459,2.27364,2.27384,450500001.0
2005-12-07 01:30:00,2.27383,2.27396,2.2724,2.27258,498800000.0
2005-12-07 01:45:00,2.2728,2.27334,2.27247,2.27287,501800000.0
2005-12-07 02:00:00,2.27283,2.27332,2.27189,2.27307,447800001.0
2005-12-07 02:15:00,2.27305,2.27426,2.27284,2.27333,461899999.0
2005-12-07 02:30:00,2.27341,2.27372,2.27168,2.27203,439000000.0
2005-12-07 02:45:00,2.27207,2.27285,2.27144,2.27208,395900000.0
2005-12-07 03:00:00,2.27212,2.2736,2.27212,2.2733,449200000.0
2005-12-07 03:15:00,2.27327,2.27383,2.27302,2.27341,450100000.0
2005-12-07 03:30:00,2.27354,2.27389,2.27307,2.27364,538400001.0
2005-12-07 03:45:00,2.27361,2.27398,2.27336,2.2734,438700000.0
2005-12-07 04:00:00,2.27322,2.2734,2.27201,2.2723,427700000.0
2005-12-07 04:15:00,2.27217,2.27306,2.27197,2.27209,463200000.0
2005-12-07 04:30:00,2.27215,2.27315,2.27209,2.27313,501000000.0
2005-12-07 04:45:00,2.27306,2.27379,2.27306,2.2735,386600000.0
2005-12-07 05:00:00,2.2735,2.27375,2.27324,2.27324,286300000.0
2005-12-07 05:15:00,2.27342,2.27358,2.27256,2.27271,494000000.0
2005-12-07 05:30:00,2.2728,2.27359,2.27254,2.27295,378800000.0
2005-12-07 05:45:00,2.27294,2.27314,2.2721,2.27226,428800000.0
2005-12-07 06:00:00,2.27211,2.27313,2.27204,2.27293,450100001.0
2005-12-07 06:15:00,2.27292,2.27351,2.27276,2.27325,410600001.0
2005-12-07 06:30:00,2.27335,2.2735,2.27254,2.27261,375300000.0
2005-12-07 06:45:00,2.27255,2.27344,2.27255,2.27287,472700001.0
2005-12-07 07:00:00,2.27279,2.27283,2.27212,2.27263,479500001.0
2005-12-07 07:15:00,2.27277,2.27285,2.27194,2.27242,497500000.0
2005-12-07 07:30:00,2.27249,2.27337,2.27213,2.27317,440600000.0
2005-12-07 07:45:00,2.27314,2.27348,2.27196,2.27252,596800000.0
2005-12-07 08:00:00,2.27252,2.27257,2.2707,2.27105,475400000.0
2005-12-07 08:15:00,2.27127,2.27285,2.27113,2.27285,463400000.0
2005-12-07 08:30:00,2.27275,2.27373,2.27237,2.27295,468399999.0
2005-12-07 08:45:00,2.27278,2.27292,2.27206,2.27253,513199999.0
2005-12-07 09:00:00,2.2725,2.27305,2.27205,2.27247,488400000.0
2005-12-07 09:15:00,2.27254,2.27293,2.27131,2.2726,536899999.0
2005-12-07 09:30:00,2.27277,2.27393,2.27254,2.2731,538800001.0
2005-12-07 09:45:00,2.27293,2.27409,2.27273,2.27351,430200000.0
2005-12-07 10:00:00,2.27365,2.27446,2.27301,2.27364,477100000.0
2005-12-07 10:15:00,2.27379,2.2739,2.27231,2.27291,506800002.0
2005-12-07 10:30:00,2.27287,2.273,2.27216,2.27216,460100000.0
2005-12-07 10:45:00,2.27217,2.27344,2.27217,2.27276,507799999.0
2005-12-07 11:00:00,2.27258,2.27537,2.27245,2.27443,463400000.0
2005-12-07 11:15:00,2.27436,2.27519,2.27222,2.27253,478300001.0
2005-12-07 11:30:00,2.27231,2.27328,2.27202,2.27296,521700001.0
2005-12-07 11:45:00,2.27294,2.2748,2.27183,2.2738,528800000.0
2005-12-07 12:00:00,2.2738,2.27389,2.2723,2.27323,526599999.0
2005-12-07 12:15:00,2.27314,2.27383,2.27225,2.27378,561500000.0
2005-12-07 12:30:00,2.2738,2.27457,2.27298,2.27321,505200002.0
2005-12-07 12:45:00,2.27324,2.2752,2.27324,2.27502,478500000.0
2005-12-07 13:00:00,2.27491,2.2763,2.27478,2.27607,573900000.0
2005-12-07 13:15:00,2.2761,2.27704,2.2758,2.27689,536000000.0
2005-12-07 13:30:00,2.27696,2.27847,2.27673,2.27757,572599999.0
2005-12-07 13:45:00,2.27764,2.27855,2.27708,2.27818,664399999.0
2005-12-07 14:00:00,2.27836,2.2785,2.27729,2.27785,519400000.0
2005-12-07 14:15:00,2.2777,2.27797,2.27687,2.2776,501500000.0
2005-12-07 14:30:00,2.27778,2.27853,2.27746,2.27775,546800000.0
2005-12-07 14:45:00,2.27768,2.27781,2.27678,2.27714,492099999.0
2005-12-07 15:00:00,2.27709,2.27727,2.27505,2.27505,524400002.0
2005-12-07 15:15:00,2.27499,2.27667,2.27434,2.27649,520399999.0
2005-12-07 15:30:00,2.27647,2.27701,2.27488,2.27497,527299999.0
2005-12-07 15:45:00,2.27495,2.27509,2.27398,2.27426,548600000.0
2005-12-07 16:00:00,2.27432,2.27535,2.27403,2.27503,506600001.0
2005-12-07 16:15:00,2.27496,2.27532,2.27456,2.27484,573500000.0
2005-12-07 16:30:00,2.27482,2.27579,2.27457,2.27534,529400000.0
2005-12-07 16:45:00,2.27529,2.27529,2.27299,2.27354,592300000.0
2005-12-07 17:00:00,2.27369,2.2737,2.27217,2.27357,559400000.0
2005-12-07 17:15:00,2.27343,2.27542,2.27332,2.27542,536100000.0
2005-12-07 17:30:00,2.2754,2.27661,2.27525,2.27545,567200001.0
2005-12-07 17:45:00,2.27542,2.27573,2.27444,2.27486,426300000.0
2005-12-07 18:00:00,2.27485,2.27677,2.27465,2.27578,4499200000.0
2005-12-07 18:15:00,2.27558,2.27678,2.27519,2.27591,4063300002.0
2005-12-07 18:30:00,2.27597,2.27769,2.27582,2.27697,2595500001.0
2005-12-07 18:45:00,2.27699,2.27855,2.27692,2.27799,1702600001.0
2005-12-07 19:00:00,2.27803,2.27855,2.27739,2.27826,1619000000.0
2005-12-07 19:15:00,2.27812,2.27972,2.27797,2.27849,1522000000.0
2005-12-07 19:30:00,2.27847,2.27902,2.27741,2.27741,1452299998.0
2005-12-07 19:45:00,2.27735,2.27844,2.27721,2.27785,1109399999.0
2005-12-07 20:00:00,2.27792,2.27818,2.27706,2.27741,1032800000.0
2005-12-07 20:15:00,2.27752,2.27868,2.27747,2.27854,2104400000.0
2005-12-07 20:30:00,2.27855,2.27893,2.27796,2.27807,2183100000.0
2005-12-07 20:45:00,2.2781,2.27867,2.27742,2.2786,2451899999.0
2005-12-07 21:00:00,2.27858,2.27858,2.2778,2.27807,1478800002.0
2005-12-07 21:15:00,2.27799,2.27807,2.27719,2.27761,1710900000.0
2005-12-07 21:30:00,2.27789,2.27858,2.27736,2.27759,1034200002.0
2005-12-07 21:45:00,2.2776,2.27783,2.27705,2.27752,1101700002.0
2005-12-07 22:00:00,2.27766,2.27858,2.27748,2.27775,710599999.0
2005-12-07 22:15:00,2.27762,2.27834,2.27756,2.27788,970600000.0
2005-12-07 22:30:00,2.27781,2.27865,2.27777,2.27848,834900001.0
2005-12-07 22:45:00,2.27844,2.27888,2.27815,2.27865,814900000.0
2005-12-07 23:00:00,2.27858,2.27929,2.27858,2.27912,368600000.0
2005-12-07 23:15:00,2.27917,2.27922,2.27725,2.27776,408300000.0
2005-12-07 23:30:00,2.27773,2.2784,2.27751,2.27838,390300000.0
2005-12-07 23:45:00,2.27847,2.27885,2.278,2.2786,454200000.0
2005-12-08 00:00:00,2.27845,2.27898,2.27757,2.27777,501299999.0
2005-12-08 00:15:00,2.27771,2.2794,2.27766,2.27843,569999999.0
2005-12-08 00:30:00,2.27853,2.27967,2.27837,2.27932,445700000.0
2005-12-08 00:45:00,2.2793,2.27942,2.27863,2.2788,383499999.0
2005-12-08 01:00:00,2.27873,2.27935,2.27829,2.27895,530600001.0
2005-12-08 01:15:00,2.27912,2.27923,2.27817,2.27862,402200000.0
2005-12-08 01:30:00,2.27863,2.27927,2.27641,2.27865,457400000.0
2005-12-08 01:45:00,2.27863,2.27908,2.27847,2.27871,467200000.0
2005-12-08 02:00:00,2.27866,2.27878,2.277,2.27755,414300000.0
2005-12-08 02:15:00,2.27756,2.27798,2.27681,2.27695,439000000.0
2005-12-08 02:30:00,2.2771,2.27732,2.27612,2.27642,499699999.0
2005-12-08 02:45:00,2.27647,2.27759,2.27592,2.27751,445100000.0
2005-12-08 03:00:00,2.27736,2.2788,2.27736,2.27782,448900000.0
2005-12-08 03:15:00,2.27786,2.28015,2.27786,2.27993,435500000.0
2005-12-08 03:30:00,2.27992,2.28042,2.27958,2.28011,474799999.0
2005-12-08 03:45:00,2.28029,2.2824,2.28029,2.28169,518800000.0
2005-12-08 04:00:00,2.28154,2.28206,2.27993,2.28008,459200000.0
2005-12-08 04:15:00,2.27993,2.28044,2.27897,2.27929,498699999.0
2005-12-08 04:30:00,2.27926,2.27998,2.27893,2.27946,414500001.0
2005-12-08 04:45:00,2.27952,2.27974,2.2791,2.2791,424100000.0
2005-12-08 05:00:00,2.27908,2.28016,2.2788,2.28005,511800000.0
2005-12-08 05:15:00,2.2804,2.28103,2.28022,2.28051,507800000.0
2005-12-08 05:30:00,2.28058,2.28102,2.28017,2.28092,440600000.0
2005-12-08 05:45:00,2.28073,2.28073,2.27931,2.27954,372800000.0
2005-12-08 06:00:00,2.27949,2.27968,2.2787,2.27897,520800000.0
2005-12-08 06:15:00,2.27895,2.2799,2.27812,2.27952,433300000.0
2005-12-08 06:30:00,2.27961,2.27996,2.27873,2.27925,411300000.0
2005-12-08 06:45:00,2.2792,2.27971,2.27918,2.2796,372200000.0
2005-12-08 07:00:00,2.27951,2.27962,2.27898,2.2792,492800002.0
2005-12-08 07:15:00,2.27926,2.27939,2.27798,2.2788,497300000.0
2005-12-08 07:30:00,2.27885,2.27923,2.27845,2.27891,374100000.0
2005-12-08 07:45:00,2.27905,2.27932,2.27869,2.27883,429800000.0
2005-12-08 08:00:00,2.27908,2.2791,2.27819,2.27854,516800000.0
2005-12-08 08:15:00,2.27887,2.27965,2.27795,2.278,509000000.0
2005-12-08 08:30:00,2.27783,2.27961,2.2778,2.27862,488299999.0
2005-12-08 08:45:00,2.27859,2.27925,2.27821,2.27921,488300000.0
2005-12-08 09:00:00,2.27909,2.27939,2.27792,2.27814,436000000.0
2005-12-08 09:15:00,2.27805,2.27814,2.27606,2.27673,453699999.0
2005-12-08 09:30:00,2.27673,2.27745,2.2754,2.2756,440700000.0
2005-12-08 09:45:00,2.27556,2.27574,2.27306,2.27407,510000001.0
2005-12-08 10:00:00,2.27374,2.27517,2.27323,2.27471,504600000.0
2005-12-08 10:15:00,2.27479,2.27618,2.27337,2.27382,573800002.0
2005-12-08 10:30:00,2.2736,2.27541,2.27231,2.27434,539200001.0
2005-12-08 10:45:00,2.27449,2.2766,2.27429,2.27619,526300000.0
2005-12-08 11:00:00,2.27601,2.27992,2.27584,2.27915,541200000.0
2005-12-08 11:15:00,2.27905,2.27938,2.27826,2.27836,543699999.0
2005-12-08 11:30:00,2.27841,2.27982,2.27814,2.27971,585900000.0
2005-12-08 11:45:00,2.2799,2.28013,2.27856,2.2791,493800001.0
2005-12-08 12:00:00,2.27914,2.27973,2.27857,2.27931,612299998.0
2005-12-08 12:15:00,2.27927,2.27978,2.27836,2.27858,522900000.0
2005-12-08 12:30:00,2.27876,2.27988,2.27841,2.27957,494800000.0
2005-12-08 12:45:00,2.27962,2.28007,2.27902,2.27998,564300001.0
2005-12-08 13:00:00,2.27997,2.28012,2.2791,2.28004,552099999.0
2005-12-08 13:15:00,2.27997,2.28035,2.27882,2.27898,534000000.0
2005-12-08 13:30:00,2.27892,2.27928,2.27858,2.27858,602400000.0
2005-12-08 13:45:00,2.2787,2.27978,2.27855,2.27955,535900000.0
2005-12-08 14:00:00,2.27953,2.28008,2.27868,2.27955,523600000.0
2005-12-08 14:15:00,2.27952,2.28053,2.27921,2.27984,499999998.0
2005-12-08 14:30:00,2.2799,2.2804,2.2791,2.27987,486700000.0
2005-12-08 14:45:00,2.27974,2.27999,2.2792,2.27986,497800000.0
2005-12-08 15:00:00,2.28001,2.28015,2.27896,2.27898,555400001.0
2005-12-08 15:15:00,2.27909,2.28025,2.27847,2.27971,514100001.0
2005-12-08 15:30:00,2.27984,2.2803,2.27894,2.27924,518800000.0
2005-12-08 15:45:00,2.27931,2.27995,2.27801,2.27953,588199999.0
2005-12-08 16:00:00,2.27954,2.28038,2.27816,2.27816,480500000.0
2005-12-08 16:15:00,2.27819,2.27875,2.27691,2.27805,523199999.0
2005-12-08 16:30:00,2.2781,2.27934,2.27763,2.27816,507600000.0
2005-12-08 16:45:00,2.27809,2.27826,2.27623,2.27687,500100000.0
2005-12-08 17:00:00,2.27694,2.27812,2.27635,2.27732,580800001.0
2005-12-08 17:15:00,2.27717,2.27742,2.27331,2.27359,549400000.0
2005-12-08 17:30:00,2.27361,2.27537,2.27361,2.27482,474600000.0
2005-12-08 17:45:00,2.27483,2.27621,2.27437,2.27567,432900000.0
2005-12-08 18:00:00,2.27569,2.2761,2.27415,2.27438,4378499998.0
2005-12-08 18:15:00,2.27426,2.27479,2.27335,2.27413,3909800000.0
2005-12-08 18:30:00,2.27427,2.27566,2.27346,2.27446,2581100005.0
2005-12-08 18:45:00,2.2745,2.27632,2.27423,2.27575,1564699998.0
2005-12-08 19:00:00,2.27578,2.27655,2.27492,2.27604,1669200002.0
2005-12-08 19:15:00,2.27616,2.27696,2.27555,2.27564,1435300000.0
2005-12-08 19:30:00,2.27559,2.27636,2.27538,2.27555,1338200003.0
2005-12-08 19:45:00,2.27551,2.2765,2.27527,2.27628,1154000000.0
2005-12-08 20:00:00,2.27632,2.27727,2.27533,2.2765,1082500003.0
2005-12-08 20:15:00,2.27655,2.27683,2.27539,2.27555,2099400000.0
2005-12-08 20:30:00,2.27562,2.27793,2.2745,2.27727,2284200000.0
2005-12-08 20:45:00,2.27732,2.27892,2.27724,2.27761,2297000000.0
2005-12-08 21:00:00,2.27771,2.27922,2.27771,2.27875,1572100000.0
2005-12-08 21:15:00,2.27866,2.28049,2.27866,2.27981,1726600000.0
2005-12-08 21:30:00,2.2799,2.28124,2.27985,2.28078,983700000.0
2005-12-08 21:45:00,2.28077,2.28234,2.28062,2.28062,1083099999.0
2005-12-08 22:00:00,2.28044,2.28069,2.27901,2.27941,846599999.0
2005-12-08 22:15:00,2.27938,2.27966,2.27816,2.27846,968700000.0
2005-12-08 22:30:00,2.27842,2.27883,2.27797,2.2784,768300000.0
2005-12-08 22:45:00,2.27833,2.27838,2.27772,2.27823,732600000.0
2005-12-08 23:00:00,2.27827,2.27906,2.27818,2.27819,345700000.0
2005-12-08 23:15:00,2.27831,2.27916,2.27818,2.2788,446800000.0
2005-12-08 23:30:00,2.27882,2.27897,2.27791,2.278,429000001.0
2005-12-08 23:45:00,2.27806,2.27871,2.27802,2.2784,456799999.0
2005-12-09 00:00:00,2.27825,2.27876,2.27721,2.2779,596300000.0
2005-12-09 00:15:00,2.27782,2.27906,2.27712,2.27813,590300001.0
2005-12-09 00:30:00,2.27799,2.27865,2.27776,2.27852,396000000.0
2005-12-09 00:45:00,2.27845,2.27852,2.27764,2.2782,424200002.0
2005-12-09 01:00:00,2.27814,2.27844,2.27784,2.27792,552500000.0
2005-12-09 01:15:00,2.27798,2.27865,2.27771,2.27792,441000000.0
2005-12-09 01:30:00,2.27793,2.2789,2.27793,2.27873,489600000.0
2005-12-09 01:45:00,2.27851,2.27916,2.27794,2.27799,408200000.0
2005-12-09 02:00:00,2.27788,2.27819,2.27723,2.27781,458600000.0
2005-12-09 02:15:00,2.27777,2.27832,2.27752,2.27797,432199999.0
2005-12-09 02:30:00,2.27814,2.27964,2.27814,2.27925,523500001.0
2005-12-09 02:45:00,2.27925,2.28029,2.27882,2.27952,448600000.0
2005-12-09 03:00:00,2.27961,2.2799,2.27825,2.27882,435300000.0
2005-12-09 03:15:00,2.27879,2.27883,2.27774,2.27858,443700000.0
2005-12-09 03:30:00,2.27868,2.27872,2.27811,2.27835,501500000.0
2005-12-09 03:45:00,2.27839,2.27895,2.27839,2.27884,383400000.0
2005-12-09 04:00:00,2.27885,2.27934,2.2785,2.27906,369900000.0
2005-12-09 04:15:00,2.2789,2.27899,2.27831,2.27835,454700001.0
2005-12-09 04:30:00,2.2784,2.27882,2.27824,2.2786,446400000.0
2005-12-09 04:45:00,2.27857,2.27939,2.2783,2.27917,449500000.0
2005-12-09 05:00:00,2.27911,2.28045,2.27889,2.27914,479800000.0
2005-12-09 05:15:00,2.27936,2.27963,2.27886,2.27909,473100000.0
2005-12-09 05:30:00,2.27893,2.27941,2.27827,2.2786,370700000.0
2005-12-09 05:45:00,2.27862,2.27884,2.27797,2.27852,500000000.0
2005-12-09 06:00:00,2.27861,2.27931,2.2785,2.2791,420500000.0
2005-12-09 06:15:00,2.27917,2.27962,2.27884,2.27918,444199998.0
2005-12-09 06:30:00,2.27938,2.27955,2.27868,2.27877,491300000.0
2005-12-09 06:45:00,2.27867,2.27916,2.27867,2.2788,432800000.0
2005-12-09 07:00:00,2.27886,2.27957,2.2788,2.27925,474399999.0
2005-12-09 07:15:00,2.27935,2.27935,2.27848,2.27865,506200001.0
2005-12-09 07:30:00,2.27865,2.27898,2.27835,2.27849,304800000.0
2005-12-09 07:45:00,2.27857,2.27925,2.27829,2.27904,477000000.0
2005-12-09 08:00:00,2.27909,2.27919,2.27833,2.27854,536000000.0
2005-12-09 08:15:00,2.27873,2.27952,2.27843,2.27898,460299998.0
2005-12-09 08:30:00,2.27878,2.27928,2.27802,2.27883,523399999.0
2005-12-09 08:45:00,2.27874,2.2789,2.27807,2.2781,536799999.0
2005-12-09 09:00:00,2.27794,2.27857,2.27768,2.27802,485000000.0
2005-12-09 09:15:00,2.27809,2.27992,2.27793,2.27981,478399999.0
2005-12-09 09:30:00,2.27984,2.28133,2.27949,2.28085,500200000.0
2005-12-09 09:45:00,2.28076,2.28101,2.27997,2.28026,579899999.0
2005-12-09 10:00:00,2.2801,2.28048,2.27801,2.27966,494200001.0
2005-12-09 10:15:00,2.2797,2.2797,2.27863,2.27894,513300000.0
2005-12-09 10:30:00,2.2787,2.28032,2.27815,2.28,569200000.0
2005-12-09 10:45:00,2.27991,2.28174,2.27959,2.28038,510900000.0
2005-12-09 11:00:00,2.2805,2.28183,2.2805,2.2815,524500000.0
2005-12-09 11:15:00,2.28149,2.28279,2.28149,2.28229,580900000.0
2005-12-09 11:30:00,2.28277,2.28425,2.28167,2.282,582400001.0
2005-12-09 11:45:00,2.28202,2.28311,2.28168,2.28298,539800001.0
2005-12-09 12:00:00,2.28305,2.28366,2.28228,2.28364,496300000.0
2005-12-09 12:15:00,2.28349,2.28407,2.28261,2.28292,650100001.0
2005-12-09 12:30:00,2.28296,2.28417,2.2822,2.28404,606400000.0
2005-12-09 12:45:00,2.28417,2.28435,2.28357,2.28397,545900000.0
2005-12-09 13:00:00,2.2841,2.28426,2.28277,2.28315,557799999.0
2005-12-09 13:15:00,2.28301,2.28364,2.28262,2.28312,462000000.0
2005-12-09 13:30:00,2.28299,2.28353,2.28235,2.28235,588600000.0
2005-12-09 13:45:00,2.28229,2.28271,2.282,2.28206,565600000.0
2005-12-09 14:00:00,2.28212,2.28349,2.28173,2.28335,579900000.0
2005-12-09 14:15:00,2.28334,2.28421,2.28319,2.28371,526000000.0
2005-12-09 14:30:00,2.28355,2.28501,2.28333,2.28501,529600000.0
2005-12-09 14:45:00,2.28506,2.28591,2.28459,2.28531,525900000.0
2005-12-09 15:00:00,2.28524,2.28626,2.28472,2.28626,506900000.0
2005-12-09 15:15:00,2.28657,2.2871,2.28487,2.286,489100000.0
2005-12-09 15:30:00,2.28607,2.28619,2.28478,2.28532,541000000.0
2005-12-09 15:45:00,2.28546,2.28737,2.28518,2.28662,525500000.0
2005-12-09 16:00:00,2.28669,2.28763,2.28586,2.28656,543500000.0
2005-12-09 16:15:00,2.28646,2.28683,2.28508,2.28566,542200001.0
2005-12-09 16:30:00,2.28558,2.286,2.28497,2.28515,546499999.0
2005-12-09 16:45:00,2.28516,2.28594,2.28272,2.28351,514300000.0
2005-12-09 17:00:00,2.28338,2.28467,2.28259,2.28424,520300001.0
2005-12-09 17:15:00,2.28398,2.28622,2.28366,2.28556,484700000.0
2005-12-09 17:30:00,2.28548,2.28596,2.28464,2.28525,561600000.0
2005-12-09 17:45:00,2.28519,2.28534,2.28419,2.28446,540099999.0
2005-12-09 18:00:00,2.28448,2.28489,2.28385,2.28428,4344399999.0
2005-12-09 18:15:00,2.28427,2.2857,2.28416,2.28533,4075599997.0
2005-12-09 18:30:00,2.28541,2.28593,2.28486,2.28506,2538100002.0
2005-12-09 18:45:00,2.2851,2.28603,2.28509,2.28545,1707899999.0
2005-12-09 19:00:00,2.28544,2.28602,2.28393,2.28404,1674900001.0
2005-12-09 19:15:00,2.28401,2.28567,2.28393,2.28567,1436299998.0
2005-12-09 19:30:00,2.28566,2.28572,2.28454,2.28528,1401700002.0
2005-12-09 19:45:00,2.28524,2.28619,2.28493,2.2855,1237000000.0
2005-12-09 20:00:00,2.28558,2.286,2.28489,2.28493,969199999.0
2005-12-09 20:15:00,2.28503,2.28533,2.28433,2.28486,2036300001.0
2005-12-09 20:30:00,2.28471,2.28609,2.28401,2.2853,2199000001.0
2005-12-09 20:45:00,2.28526,2.28566,2.28453,2.2847,2401000001.0
2005-12-09 21:00:00,2.28472,2.28502,2.28437,2.28475,1506400002.0
2005-12-09 21:15:00,2.28483,2.28572,2.28474,2.28521,1755099999.0
2005-12-09 21:30:00,2.28533,2.28571,2.28478,2.28492,922400001.0
2005-12-09 21:45:00,2.28499,2.28543,2.28415,2.28437,1090000000.0
2005-12-09 22:00:00,2.28428,2.28447,2.28348,2.28425,718300001.0
2005-12-09 22:15:00,2.28412,2.28529,2.2841,2.28522,908299999.0
2005-12-09 22:30:00,2.28522,2.28546,2.2846,2.28509,743700000.0
2005-12-09 22:45:00,2.28517,2.28589,2.28468,2.28567,701900000.0
2005-12-09 23:00:00,2.28564,2.28656,2.28562,2.28631,467200001.0
2005-12-09 23:15:00,2.28635,2.28669,2.28593,2.28598,378400000.0
2005-12-09 23:30:00,2.28595,2.28662,2.28569,2.28603,491700000.0
2005-12-09 23:45:00,2.28607,2.28617,2.2847,2.28513,552400000.0
2005-12-12 00:00:00,2.28528,2.28553,2.2834,2.2834,465199999.0
2005-12-12 00:15:00,2.28327,2.28468,2.28327,2.28427,435700000.0
2005-12-12 00:30:00,2.28416,2.28584,2.28404,2.28465,464300000.0
2005-12-12 00:45:00,2.28464,2.28489,2.28403,2.28438,488500001.0
2005-12-12 01:00:00,2.2845,2.28577,2.28347,2.28394,402200000.0
2005-12-12 01:15:00,2.2841,2.28471,2.28346,2.28379,467499999.0
2005-12-12 01:30:00,2.28383,2.28426,2.28318,2.28403,568300002.0
2005-12-12 01:45:00,2.28399,2.28484,2.28358,2.28448,513700001.0
2005-12-12 02:00:00,2.28445,2.2849,2.28418,2.28418,434800000.0
2005-12-12 02:15:00,2.28426,2.28483,2.28368,2.284,502000000.0
2005-12-12 02:30:00,2.28411,2.28468,2.28406,2.28438,400300000.0
2005-12-12 02:45:00,2.2844,2.28513,2.28397,2.2849,397000000.0
2005-12-12 03:00:00,2.2848,2.28612,2.28434,2.28589,453899999.0
2005-12-12 03:15:00,2.28585,2.28656,2.28393,2.28509,506600001.0
2005-12-12 03:30:00,2.28496,2.28547,2.28369,2.28504,439000000.0
2005-12-12 03:45:00,2.28537,2.28627,2.28436,2.2847,551099998.0
2005-12-12 04:00:00,2.28462,2.28481,2.28361,2.28393,467500000.0
2005-12-12 04:15:00,2.28367,2.28427,2.28315,2.28352,545199999.0
2005-12-12 04:30:00,2.28364,2.28461,2.28335,2.28449,444599999.0
2005-12-12 04:45:00,2.28451,2.28603,2.28444,2.28539,486100000.0
2005-12-12 05:00:00,2.2856,2.28595,2.28477,2.28477,405500001.0
2005-12-12 05:15:00,2.28492,2.28561,2.28412,2.28463,474000003.0
2005-12-12 05:30:00,2.28448,2.28684,2.28446,2.28621,482400001.0
2005-12-12 05:45:00,2.28624,2.28702,2.28584,2.28672,402900000.0
2005-12-12 06:00:00,2.28651,2.28683,2.28595,2.2861,439799999.0
2005-12-12 06:15:00,2.28613,2.28618,2.28514,2.28569,434800000.0
2005-12-12 06:30:00,2.28584,2.28589,2.28504,2.28589,482299997.0
2005-12-12 06:45:00,2.28594,2.28602,2.28459,2.28468,371000000.0
2005-12-12 07:00:00,2.28471,2.28603,2.28437,2.28588,422099999.0
2005-12-12 07:15:00,2.28608,2.28687,2.28582,2.28685,421300000.0
2005-12-12 07:30:00,2.2869,2.28694,2.28502,2.2852,366499999.0
2005-12-12 07:45:00,2.28528,2.28615,2.28512,2.28565,525500000.0
2005-12-12 08:00:00,2.28578,2.28617,2.28542,2.28544,512099999.0
2005-12-12 08:15:00,2.28542,2.28551,2.28374,2.28551,545000000.0
2005-12-12 08:30:00,2.28543,2.28653,2.28509,2.28635,487100000.0
2005-12-12 08:45:00,2.28629,2.2866,2.28537,2.28545,468400000.0
2005-12-12 09:00:00,2.28523,2.28757,2.28497,2.2868,418700000.0
2005-12-12 09:15:00,2.28682,2.28698,2.28609,2.28652,474899999.0
2005-12-12 09:30:00,2.28643,2.28772,2.2858,2.28707,496800000.0
2005-12-12 09:45:00,2.28702,2.28815,2.28675,2.28787,451900000.0
2005-12-12 10:00:00,2.28772,2.28809,2.28712,2.28712,502600000.0
2005-12-12 10:15:00,2.28746,2.28816,2.28384,2.28415,616399999.0
2005-12-12 10:30:00,2.28404,2.28516,2.28382,2.28398,564400000.0
2005-12-12 10:45:00,2.28402,2.28601,2.28401,2.2849,528200000.0
2005-12-12 11:00:00,2.2848,2.28609,2.28325,2.2851,588200000.0
2005-12-12 11:15:00,2.28497,2.28513,2.28386,2.28431,541800000.0
2005-12-12 11:30:00,2.2834,2.28683,2.28314,2.28683,540500000.0
2005-12-12 11:45:00,2.28692,2.28856,2.28686,2.28758,600999999.0
2005-12-12 12:00:00,2.2876,2.28803,2.28614,2.28625,500800000.0
2005-12-12 12:15:00,2.28624,2.2869,2.28569,2.28583,517600001.0
2005-12-12 12:30:00,2.2859,2.28615,2.28491,2.28492,511499999.0
2005-12-12 12:45:00,2.28495,2.28599,2.28432,2.28486,525800001.0
2005-12-12 13:00:00,2.28476,2.28658,2.28467,2.28627,555600000.0
2005-12-12 13:15:00,2.28607,2.28627,2.28524,2.28538,538099998.0
2005-12-12 13:30:00,2.28526,2.28585,2.28512,2.28551,625600000.0
2005-12-12 13:45:00,2.28563,2.28648,2.28524,2.28648,506899999.0
2005-12-12 14:00:00,2.28655,2.28689,2.28574,2.28665,556000000.0
2005-12-12 14:15:00,2.28658,2.28704,2.28615,2.28695,461100001.0
2005-12-12 14:30:00,2.28711,2.28774,2.28567,2.28567,630200000.0
2005-12-12 14:45:00,2.28557,2.28656,2.28224,2.2854,510700000.0
2005-12-12 15:00:00,2.2854,2.28594,2.28506,2.28539,545100000.0
2005-12-12 15:15:00,2.28536,2.28566,2.2826,2.28406,499300000.0
2005-12-12 15:30:00,2.28407,2.28695,2.28407,2.2844,599000001.0
2005-12-12 15:45:00,2.28463,2.28733,2.28428,2.28652,598000000.0
2005-12-12 16:00:00,2.28654,2.28702,2.2851,2.28532,521400001.0
2005-12-12 16:15:00,2.2855,2.28584,2.28418,2.28423,550200001.0
2005-12-12 16:30:00,2.28426,2.28479,2.2837,2.28422,553500000.0
2005-12-12 16:45:00,2.28417,2.28453,2.28363,2.28452,520200000.0
2005-12-12 17:00:00,2.28446,2.28488,2.28363,2.28402,501299999.0
2005-12-12 17:15:00,2.28384,2.28422,2.28316,2.28346,509100001.0
2005-12-12 17:30:00,2.28351,2.28405,2.28293,2.28341,564500000.0
2005-12-12 17:45:00,2.28354,2.2855,2.28354,2.2855,495100001.0
2005-12-12 18:00:00,2.28635,2.28649,2.28393,2.28401,4435200001.0
2005-12-12 18:15:00,2.28397,2.28441,2.28207,2.28394,4019500000.0
2005-12-12 18:30:00,2.28399,2.28531,2.28384,2.28418,2452300000.0
2005-12-12 18:45:00,2.28413,2.28504,2.28376,2.28435,1620700000.0
2005-12-12 19:00:00,2.2843,2.28553,2.28392,2.28541,1637400001.0
2005-12-12 19:15:00,2.28532,2.28552,2.28181,2.28288,1603300002.0
2005-12-12 19:30:00,2.28295,2.28616,2.28254,2.28597,1319600000.0
2005-12-12 19:45:00,2.28593,2.28654,2.28503,2.28548,1184699999.0
2005-12-12 20:00:00,2.28548,2.28638,2.28532,2.2861,996699999.0
2005-12-12 20:15:00,2.28626,2.28751,2.28609,2.28702,1979899999.0
2005-12-12 20:30:00,2.28705,2.28924,2.28699,2.28894,2434900004.0
2005-12-12 20:45:00,2.28894,2.28927,2.2885,2.28875,2415799999.0
2005-12-12 21:00:00,2.28874,2.28928,2.28829,2.28928,1698599998.0
2005-12-12 21:15:00,2.28918,2.29011,2.28888,2.28986,1634700001.0
2005-12-12 21:30:00,2.28989,2.29086,2.28966,2.29046,1113900002.0
2005-12-12 21:45:00,2.29052,2.2924,2.29052,2.29222,1040800000.0
2005-12-12 22:00:00,2.29185,2.29217,2.29072,2.29103,707500002.0
2005-12-12 22:15:00,2.29091,2.29124,2.2905,2.29096,991800000.0
2005-12-12 22:30:00,2.29093,2.29123,2.29038,2.2904,837700000.0
2005-12-12 22:45:00,2.29038,2.29051,2.29006,2.29036,731100001.0
2005-12-12 23:00:00,2.2905,2.29071,2.28935,2.29025,453500001.0
2005-12-12 23:15:00,2.29033,2.2905,2.28912,2.29011,443000001.0
2005-12-12 23:30:00,2.29012,2.2907,2.28988,2.29053,472199998.0
2005-12-12 23:45:00,2.29053,2.29111,2.29039,2.29063,476400002.0
2005-12-13 00:00:00,2.29045,2.29072,2.28847,2.28948,547300000.0
2005-12-13 00:15:00,2.28948,2.28974,2.28739,2.28809,581200000.0
2005-12-13 00:30:00,2.2879,2.29006,2.28763,2.28895,475600000.0
2005-12-13 00:45:00,2.28886,2.28907,2.28836,2.2884,417000000.0
2005-12-13 01:00:00,2.28862,2.28903,2.2879,2.2881,480200000.0
2005-12-13 01:15:00,2.28822,2.28866,2.28769,2.28771,412600000.0
2005-12-13 01:30:00,2.28771,2.28813,2.28734,2.28758,499299999.0
2005-12-13 01:45:00,2.28777,2.28799,2.28652,2.2869,507599999.0
2005-12-13 02:00:00,2.28691,2.28747,2.28657,2.28719,436700001.0
2005-12-13 02:15:00,2.28715,2.28745,2.28666,2.2869,482900000.0
2005-12-13 02:30:00,2.28698,2.28758,2.28682,2.28685,437100000.0
2005-12-13 02:45:00,2.2867,2.28791,2.2867,2.2874,435900000.0
2005-12-13 03:00:00,2.28746,2.28863,2.2874,2.2883,448100000.0
2005-12-13 03:15:00,2.28815,2.28845,2.2874,2.28797,423300001.0
2005-12-13 03:30:00,2.28825,2.28839,2.28741,2.28753,454400000.0
2005-12-13 03:45:00,2.28743,2.28771,2.28653,2.28761,421599999.0
2005-12-13 04:00:00,2.28757,2.288,2.28707,2.28748,415500000.0
2005-12-13 04:15:00,2.28725,2.28767,2.28674,2.28696,380200000.0
2005-12-13 04:30:00,2.287,2.2874,2.28669,2.28732,353200000.0
2005-12-13 04:45:00,2.28721,2.2878,2.28678,2.28745,432899999.0
2005-12-13 05:00:00,2.28751,2.28768,2.28697,2.2872,363800000.0
2005-12-13 05:15:00,2.28714,2.28833,2.28689,2.28833,523699998.0
2005-12-13 05:30:00,2.28824,2.28891,2.2881,2.28855,479900001.0
2005-12-13 05:45:00,2.28866,2.28873,2.28819,2.28862,406200000.0
2005-12-13 06:00:00,2.28851,2.28863,2.28706,2.28753,383600000.0
2005-12-13 06:15:00,2.2876,2.28786,2.28672,2.28756,462500001.0
2005-12-13 06:30:00,2.28774,2.28798,2.28707,2.28742,440700000.0
2005-12-13 06:45:00,2.28742,2.28801,2.28741,2.28789,379100000.0
2005-12-13 07:00:00,2.28782,2.28792,2.28739,2.28755,362100000.0
2005-12-13 07:15:00,2.28771,2.28788,2.28638,2.28651,471000000.0
2005-12-13 07:30:00,2.28658,2.28697,2.28627,2.28689,429100000.0
2005-12-13 07:45:00,2.28688,2.28796,2.28669,2.28756,485600000.0
2005-12-13 08:00:00,2.28778,2.28819,2.28718,2.28718,546400001.0
2005-12-13 08:15:00,2.28731,2.28763,2.28679,2.28715,494000000.0
2005-12-13 08:30:00,2.28696,2.28779,2.28688,2.28769,458700000.0
2005-12-13 08:45:00,2.28758,2.28767,2.28667,2.2872,449000000.0
2005-12-13 09:00:00,2.28715,2.28744,2.2865,2.28679,476200000.0
2005-12-13 09:15:00,2.28685,2.28779,2.28625,2.28755,437700001.0
2005-12-13 09:30:00,2.28746,2.28901,2.28705,2.28901,506200000.0
2005-12-13 09:45:00,2.28911,2.29025,2.28823,2.29003,535000001.0
2005-12-13 10:00:00,2.28994,2.29143,2.28827,2.28883,435700000.0
2005-12-13 10:15:00,2.2891,2.28978,2.28861,2.2892,519100000.0
2005-12-13 10:30:00,2.2891,2.2896,2.28818,2.2882,522900000.0
2005-12-13 10:45:00,2.28827,2.28928,2.28816,2.28912,573100001.0
2005-12-13 11:00:00,2.28902,2.29094,2.28854,2.29065,506600001.0
2005-12-13 11:15:00,2.29067,2.29144,2.28997,2.29019,523100000.0
2005-12-13 11:30:00,2.29002,2.29002,2.28745,2.28811,534900000.0
2005-12-13 11:45:00,2.2881,2.2881,2.28647,2.2873,534299999.0
2005-12-13 12:00:00,2.28732,2.29023,2.28618,2.28982,530400000.0
2005-12-13 12:15:00,2.28982,2.29092,2.28938,2.2908,601400000.0
2005-12-13 12:30:00,2.29095,2.29097,2.28469,2.28791,589100000.0
2005-12-13 12:45:00,2.28807,2.2887,2.28636,2.2867,482600000.0
2005-12-13 13:00:00,2.28672,2.28781,2.28649,2.28755,537000002.0
2005-12-13 13:15:00,2.28743,2.29071,2.28712,2.29071,527399999.0
2005-12-13 13:30:00,2.29077,2.29077,2.28806,2.28828,609800001.0
2005-12-13 13:45:00,2.28837,2.28905,2.28683,2.28876,552199999.0
2005-12-13 14:00:00,2.28855,2.28869,2.28727,2.28769,539300000.0
2005-12-13 14:15:00,2.28752,2.28799,2.28678,2.28737,531700000.0
2005-12-13 14:30:00,2.28743,2.28863,2.28709,2.28845,554700000.0
2005-12-13 14:45:00,2.28847,2.28872,2.288,2.28837,597900002.0
2005-12-13 15:00:00,2.28832,2.28836,2.28722,2.28836,450800000.0
2005-12-13 15:15:00,2.28846,2.28869,2.28743,2.28843,593300001.0
2005-12-13 15:30:00,2.28695,2.29014,2.28503,2.28991,552600000.0
2005-12-13 15:45:00,2.29,2.2919,2.28959,2.2919,578700000.0
2005-12-13 16:00:00,2.29186,2.29202,2.29107,2.29151,590000001.0
2005-12-13 16:15:00,2.29153,2.29305,2.29152,2.29182,514400000.0
2005-12-13 16:30:00,2.29191,2.29242,2.29141,2.29239,541200000.0
2005-12-13 16:45:00,2.29246,2.29354,2.29187,2.29205,607900000.0
2005-12-13 17:00:00,2.29223,2.29342,2.29223,2.29269,603600001.0
2005-12-13 17:15:00,2.29262,2.29272,2.29165,2.29195,485000001.0
2005-12-13 17:30:00,2.29196,2.29264,2.29175,2.29217,547500000.0
2005-12-13 17:45:00,2.2922,2.29262,2.29015,2.29018,479800000.0
2005-12-13 18:00:00,2.29017,2.29095,2.28987,2.29021,4284099997.0
2005-12-13 18:15:00,2.29035,2.29101,2.28967,2.28995,3970499998.0
2005-12-13 18:30:00,2.28986,2.29019,2.2891,2.28974,2640800000.0
2005-12-13 18:45:00,2.28973,2.28973,2.2884,2.28873,1663300002.0
2005-12-13 19:00:00,2.28873,2.28984,2.28798,2.28798,1523500000.0
2005-12-13 19:15:00,2.28795,2.28816,2.2858,2.28594,1389500000.0
2005-12-13 19:30:00,2.28594,2.28727,2.28574,2.2868,1504999999.0
2005-12-13 19:45:00,2.28676,2.28722,2.28598,2.28665,1104099999.0
2005-12-13 20:00:00,2.28671,2.2872,2.28645,2.28695,926700000.0
2005-12-13 20:15:00,2.28704,2.28841,2.28704,2.28723,2043200002.0
2005-12-13 20:30:00,2.28725,2.28787,2.28696,2.28697,2243499999.0
2005-12-13 20:45:00,2.28697,2.2872,2.28606,2.28686,2354600000.0
2005-12-13 21:00:00,2.287,2.28919,2.28362,2.28706,1624399999.0
2005-12-13 21:15:00,2.28723,2.28861,2.28546,2.28689,1696300000.0
2005-12-13 21:30:00,2.28692,2.28861,2.28581,2.28668,993100000.0
2005-12-13 21:45:00,2.28661,2.28869,2.28596,2.28767,1085900001.0
2005-12-13 22:00:00,2.28741,2.28741,2.28467,2.28574,721500001.0
2005-12-13 22:15:00,2.28571,2.2878,2.28548,2.28745,835800000.0
2005-12-13 22:30:00,2.28735,2.28744,2.28606,2.28722,812100000.0
2005-12-13 22:45:00,2.28733,2.28921,2.28697,2.28917,744399999.0
2005-12-13 23:00:00,2.28933,2.28964,2.28786,2.28838,531500000.0
2005-12-13 23:15:00,2.28828,2.28898,2.28779,2.28851,387300000.0
2005-12-13 23:30:00,2.28847,2.28861,2.28755,2.28782,461999998.0
2005-12-13 23:45:00,2.28788,2.28862,2.287,2.2886,530100000.0
2005-12-14 00:00:00,2.28845,2.28979,2.28736,2.28943,503600000.0
2005-12-14 00:15:00,2.28942,2.28947,2.28759,2.28818,555300000.0
2005-12-14 00:30:00,2.28834,2.28917,2.28818,2.28903,471600000.0
2005-12-14 00:45:00,2.28893,2.28936,2.28862,2.28934,379700001.0
2005-12-14 01:00:00,2.28919,2.28933,2.2887,2.28885,462600000.0
2005-12-14 01:15:00,2.28889,2.28925,2.28833,2.28883,396500000.0
2005-12-14 01:30:00,2.28881,2.2891,2.28816,2.28823,507000001.0
2005-12-14 01:45:00,2.28823,2.2884,2.28712,2.28742,459399999.0
2005-12-14 02:00:00,2.2875,2.28802,2.28677,2.28773,487100000.0
2005-12-14 02:15:00,2.28801,2.28837,2.28628,2.28644,534199999.0
2005-12-14 02:30:00,2.28662,2.28749,2.2861,2.2865,479000000.0
2005-12-14 02:45:00,2.2862,2.2862,2.2853,2.28611,453300000.0
2005-12-14 03:00:00,2.28596,2.28614,2.28354,2.28538,406600000.0
2005-12-14 03:15:00,2.28536,2.28536,2.28384,2.28505,429400000.0
2005-12-14 03:30:00,2.28495,2.2854,2.28025,2.28043,529000000.0
2005-12-14 03:45:00,2.28062,2.28095,2.27939,2.28064,567800000.0
2005-12-14 04:00:00,2.28055,2.28193,2.27993,2.27993,503799998.0
2005-12-14 04:15:00,2.2783,2.2783,2.27306,2.2757,377800000.0
2005-12-14 04:30:00,2.27561,2.27672,2.27489,2.27502,539200000.0
2005-12-14 04:45:00,2.27482,2.27689,2.27482,2.27611,449900000.0
2005-12-14 05:00:00,2.27621,2.27755,2.276,2.27705,454200000.0
2005-12-14 05:15:00,2.27718,2.27855,2.27683,2.27753,491100000.0
2005-12-14 05:30:00,2.27769,2.27916,2.27769,2.27832,454699999.0
2005-12-14 05:45:00,2.2784,2.27871,2.2774,2.27751,459600000.0
2005-12-14 06:00:00,2.27744,2.2779,2.27646,2.27668,503400000.0
2005-12-14 06:15:00,2.27669,2.27773,2.27661,2.27723,375000000.0
2005-12-14 06:30:00,2.27728,2.27766,2.27669,2.27684,493199998.0
2005-12-14 06:45:00,2.27679,2.27742,2.27652,2.27722,458100000.0
2005-12-14 07:00:00,2.27726,2.27804,2.27672,2.27789,508899999.0
2005-12-14 07:15:00,2.27813,2.27927,2.278,2.27903,481100000.0
2005-12-14 07:30:00,2.27898,2.28076,2.27875,2.27999,441199999.0
2005-12-14 07:45:00,2.28019,2.28158,2.27909,2.2805,490500000.0
2005-12-14 08:00:00,2.2806,2.28128,2.27966,2.28018,448800001.0
2005-12-14 08:15:00,2.28041,2.28132,2.28023,2.28072,447800000.0
2005-12-14 08:30:00,2.28064,2.2812,2.28003,2.28054,528000000.0
2005-12-14 08:45:00,2.28047,2.28106,2.28014,2.28029,486900000.0
2005-12-14 09:00:00,2.28039,2.28161,2.27884,2.28161,466900000.0
2005-12-14 09:15:00,2.28189,2.28246,2.28068,2.28214,504200000.0
2005-12-14 09:30:00,2.28195,2.28257,2.28064,2.28124,592500001.0
2005-12-14 09:45:00,2.2812,2.28177,2.27937,2.27987,546999998.0
2005-12-14 10:00:00,2.27962,2.28166,2.27912,2.28065,475400000.0
2005-12-14 10:15:00,2.28089,2.28257,2.28065,2.28252,626300000.0
2005-12-14 10:30:00,2.28192,2.28279,2.28073,2.2819,572000001.0
2005-12-14 10:45:00,2.28173,2.28262,2.2811,2.28165,627499999.0
2005-12-14 11:00:00,2.28177,2.28247,2.28083,2.28187,619000001.0
2005-12-14 11:15:00,2.28191,2.28206,2.28013,2.28047,620900001.0
2005-12-14 11:30:00,2.28015,2.28015,2.27499,2.2756,576799999.0
2005-12-14 11:45:00,2.27562,2.27678,2.27437,2.27448,519600000.0
2005-12-14 12:00:00,2.27438,2.27477,2.27315,2.27389,485600000.0
2005-12-14 12:15:00,2.27374,2.27381,2.2724,2.27257,615200001.0
2005-12-14 12:30:00,2.27266,2.27284,2.27073,2.27149,529399999.0
2005-12-14 12:45:00,2.27147,2.27311,2.27144,2.27311,515299999.0
2005-12-14 13:00:00,2.27301,2.2744,2.2723,2.2744,569500000.0
2005-12-14 13:15:00,2.27434,2.27492,2.27269,2.27369,548200002.0
2005-12-14 13:30:00,2.27385,2.2741,2.2717,2.27241,557900000.0
2005-12-14 13:45:00,2.27245,2.2725,2.2701,2.27018,593600000.0
2005-12-14 14:00:00,2.27011,2.27099,2.27003,2.27099,541700001.0
2005-12-14 14:15:00,2.2709,2.27283,2.2709,2.27273,528500000.0
2005-12-14 14:30:00,2.27283,2.2738,2.27276,2.27313,586300000.0
2005-12-14 14:45:00,2.27308,2.2732,2.27177,2.27216,504600000.0
2005-12-14 15:00:00,2.27235,2.27346,2.27209,2.2731,489799999.0
2005-12-14 15:15:00,2.27314,2.2737,2.27148,2.2719,504299999.0
2005-12-14 15:30:00,2.27125,2.27235,2.2691,2.27205,588200000.0
2005-12-14 15:45:00,2.272,2.27224,2.26983,2.26986,590500000.0
2005-12-14 16:00:00,2.2696,2.27123,2.26937,2.2702,495299999.0
2005-12-14 16:15:00,2.27047,2.2721,2.27047,2.271,497600000.0
2005-12-14 16:30:00,2.27086,2.27113,2.26982,2.27093,534600000.0
2005-12-14 16:45:00,2.2709,2.2709,2.26972,2.27015,593600000.0
2005-12-14 17:00:00,2.27008,2.2706,2.2693,2.27053,629099999.0
2005-12-14 17:15:00,2.27056,2.27182,2.26972,2.27045,466000000.0
2005-12-14 17:30:00,2.27028,2.27187,2.26993,2.27178,542600000.0
2005-12-14 17:45:00,2.27191,2.27252,2.27059,2.27154,626599999.0
2005-12-14 18:00:00,2.27173,2.27207,2.27002,2.2701,4502999995.0
2005-12-14 18:15:00,2.27009,2.27012,2.26826,2.26848,4070299999.0
2005-12-14 18:30:00,2.26843,2.26893,2.26711,2.2676,2566500000.0
2005-12-14 18:45:00,2.26766,2.26858,2.2662,2.26858,1673000000.0
2005-12-14 19:00:00,2.26845,2.26851,2.2667,2.26712,1662600000.0
2005-12-14 19:15:00,2.26716,2.27071,2.26658,2.27057,1549799999.0
2005-12-14 19:30:00,2.27065,2.27167,2.26962,2.271,1433099999.0
2005-12-14 19:45:00,2.27098,2.2712,2.26955,2.2712,1151900001.0
2005-12-14 20:00:00,2.27127,2.27194,2.27058,2.27135,1032300001.0
2005-12-14 20:15:00,2.27142,2.27332,2.27118,2.27191,2008500001.0
2005-12-14 20:30:00,2.27181,2.27223,2.27053,2.27167,2145200001.0
2005-12-14 20:45:00,2.27165,2.27284,2.27124,2.27271,2462900004.0
2005-12-14 21:00:00,2.27265,2.27343,2.27194,2.27299,1534700000.0
2005-12-14 21:15:00,2.27298,2.2733,2.27213,2.27241,1762700001.0
2005-12-14 21:30:00,2.27257,2.27295,2.27098,2.2712,1021600000.0
2005-12-14 21:45:00,2.27113,2.27197,2.26997,2.27114,1014200001.0
2005-12-14 22:00:00,2.27113,2.27201,2.27045,2.27198,762200000.0
2005-12-14 22:15:00,2.27184,2.27313,2.27175,2.27254,902800000.0
2005-12-14 22:30:00,2.27245,2.27278,2.27132,2.27185,804599999.0
2005-12-14 22:45:00,2.27183,2.27318,2.27183,2.2722,737800000.0
2005-12-14 23:00:00,2.27192,2.27295,2.27151,2.27236,359900001.0
2005-12-14 23:15:00,2.27248,2.2726,2.27135,2.2726,451600000.0
2005-12-14 23:30:00,2.27258,2.27289,2.27208,2.27283,515000000.0
2005-12-14 23:45:00,2.27312,2.27317,2.27199,2.2725,468800001.0
2005-12-15 00:00:00,2.27235,2.27283,2.2714,2.27161,627300000.0
2005-12-15 00:15:00,2.27136,2.2732,2.27125,2.27258,574000000.0
2005-12-15 00:30:00,2.27295,2.27347,2.27229,2.27332,551600001.0
2005-12-15 00:45:00,2.27322,2.27341,2.27185,2.27236,437600002.0
2005-12-15 01:00:00,2.27254,2.27317,2.27175,2.27303,529300000.0
2005-12-15 01:15:00,2.27309,2.27337,2.27265,2.27265,424000000.0
2005-12-15 01:30:00,2.27258,2.27353,2.27258,2.27309,574099999.0
2005-12-15 01:45:00,2.27378,2.2751,2.27339,2.27459,497900000.0
2005-12-15 02:00:00,2.27459,2.27484,2.27257,2.27288,514500001.0
2005-12-15 02:15:00,2.27276,2.27463,2.27272,2.27427,466800000.0
2005-12-15 02:30:00,2.27445,2.27462,2.27373,2.27403,431500000.0
2005-12-15 02:45:00,2.27389,2.27408,2.27275,2.27308,485599998.0
2005-12-15 03:00:00,2.27308,2.27413,2.27222,2.27273,487500001.0
2005-12-15 03:15:00,2.27283,2.27283,2.27007,2.27055,573500001.0
2005-12-15 03:30:00,2.27053,2.27138,2.27005,2.27022,457700000.0
2005-12-15 03:45:00,2.27028,2.27076,2.26927,2.26968,404100000.0
2005-12-15 04:00:00,2.26961,2.26971,2.26914,2.26936,377000000.0
2005-12-15 04:15:00,2.26941,2.27021,2.26933,2.27001,423000000.0
2005-12-15 04:30:00,2.26995,2.27006,2.26921,2.26974,391900000.0
2005-12-15 04:45:00,2.26978,2.27018,2.26939,2.27007,430900002.0
2005-12-15 05:00:00,2.2701,2.27215,2.27004,2.27208,385800000.0
2005-12-15 05:15:00,2.27211,2.27385,2.27195,2.27385,480500000.0
2005-12-15 05:30:00,2.27387,2.27387,2.27159,2.27223,484300000.0
2005-12-15 05:45:00,2.27223,2.27456,2.27219,2.27367,381000000.0
2005-12-15 06:00:00,2.27359,2.27454,2.273,2.27342,448600000.0
2005-12-15 06:15:00,2.27323,2.2741,2.27217,2.27217,577800000.0
2005-12-15 06:30:00,2.27215,2.27242,2.27084,2.27084,540300000.0
2005-12-15 06:45:00,2.27071,2.27103,2.27009,2.27035,420900001.0
2005-12-15 07:00:00,2.27032,2.27139,2.27032,2.27085,488199998.0
2005-12-15 07:15:00,2.27115,2.2717,2.27103,2.27146,455900000.0
2005-12-15 07:30:00,2.27152,2.27268,2.2713,2.27162,410400000.0
2005-12-15 07:45:00,2.27177,2.27288,2.27173,2.27178,420700000.0
2005-12-15 08:00:00,2.27205,2.27271,2.27169,2.2722,535000000.0
2005-12-15 08:15:00,2.27236,2.27328,2.27211,2.27319,409000000.0
2005-12-15 08:30:00,2.27327,2.27377,2.27262,2.2729,591900002.0
2005-12-15 08:45:00,2.27285,2.27285,2.27159,2.27182,493700000.0
2005-12-15 09:00:00,2.27185,2.27211,2.26959,2.26964,506800000.0
2005-12-15 09:15:00,2.26938,2.27108,2.26938,2.27102,478500000.0
2005-12-15 09:30:00,2.27097,2.27166,2.27041,2.27074,479900000.0
2005-12-15 09:45:00,2.2706,2.27307,2.2706,2.27156,470400001.0
2005-12-15 10:00:00,2.2713,2.27145,2.2684,2.27087,491000000.0
2005-12-15 10:15:00,2.2711,2.27141,2.26798,2.27044,585000001.0
2005-12-15 10:30:00,2.27033,2.27386,2.27001,2.27337,498300000.0
2005-12-15 10:45:00,2.27338,2.2756,2.27286,2.27461,557700001.0
2005-12-15 11:00:00,2.27443,2.27465,2.2726,2.2726,606500001.0
2005-12-15 11:15:00,2.2726,2.27392,2.27117,2.27336,629300001.0
2005-12-15 11:30:00,2.27407,2.27586,2.27194,2.27383,617000000.0
2005-12-15 11:45:00,2.27394,2.27409,2.27202,2.27287,470000000.0
2005-12-15 12:00:00,2.27282,2.27307,2.27135,2.27189,575700000.0
2005-12-15 12:15:00,2.27182,2.27325,2.27149,2.27212,624800000.0
2005-12-15 12:30:00,2.27225,2.27272,2.27184,2.27184,561900000.0
2005-12-15 12:45:00,2.27193,2.27337,2.27158,2.27283,465100000.0
2005-12-15 13:00:00,2.27266,2.27363,2.27195,2.27348,630700001.0
2005-12-15 13:15:00,2.2733,2.2733,2.27214,2.27259,512999998.0
2005-12-15 13:30:00,2.27265,2.2747,2.27252,2.2747,530800000.0
2005-12-15 13:45:00,2.27475,2.27544,2.2737,2.27395,596800000.0
2005-12-15 14:00:00,2.27386,2.27471,2.27345,2.27455,498400001.0
2005-12-15 14:15:00,2.27448,2.27567,2.27408,2.27554,528000001.0
2005-12-15 14:30:00,2.27555,2.27722,2.27547,2.27604,500300001.0
2005-12-15 14:45:00,2.27591,2.2766,2.27488,2.27527,527099999.0
2005-12-15 15:00:00,2.27541,2.27821,2.27541,2.27807,474000000.0
2005-12-15 15:15:00,2.27823,2.27848,2.27697,2.27697,508999999.0
2005-12-15 15:30:00,2.27725,2.27778,2.27392,2.27535,564500000.0
2005-12-15 15:45:00,2.27534,2.27563,2.2731,2.27477,602199999.0
2005-12-15 16:00:00,2.27477,2.27692,2.2747,2.27531,541100000.0
2005-12-15 16:15:00,2.27525,2.27608,2.27425,2.27608,466300000.0
2005-12-15 16:30:00,2.27595,2.2767,2.27488,2.27532,551700000.0
2005-12-15 16:45:00,2.2753,2.27716,2.27388,2.27411,673599999.0
2005-12-15 17:00:00,2.2741,2.2769,2.27402,2.2766,501700000.0
2005-12-15 17:15:00,2.27633,2.27633,2.27403,2.27531,550600000.0
2005-12-15 17:30:00,2.2753,2.27726,2.27468,2.27591,522400000.0
2005-12-15 17:45:00,2.27582,2.27582,2.27445,2.27445,524700000.0
2005-12-15 18:00:00,2.27452,2.27562,2.27325,2.27347,4300300000.0
2005-12-15 18:15:00,2.2736,2.27386,2.27212,2.27324,3992200001.0
2005-12-15 18:30:00,2.27326,2.27493,2.27277,2.27459,2588999997.0
2005-12-15 18:45:00,2.27468,2.27531,2.27423,2.27428,1657899999.0
2005-12-15 19:00:00,2.27428,2.27485,2.27303,2.27455,1553500000.0
2005-12-15 19:15:00,2.27452,2.2755,2.27438,2.27486,1500999999.0
2005-12-15 19:30:00,2.2747,2.27561,2.27389,2.27461,1276600001.0
2005-12-15 19:45:00,2.27459,2.27608,2.27379,2.27548,1157700000.0
2005-12-15 20:00:00,2.27551,2.27578,2.27385,2.27461,1027900000.0
2005-12-15 20:15:00,2.27466,2.27483,2.27329,2.27409,2034700001.0
2005-12-15 20:30:00,2.27416,2.27452,2.27335,2.27359,2167700000.0
2005-12-15 20:45:00,2.2736,2.27518,2.273,2.27504,2300700003.0
2005-12-15 21:00:00,2.27508,2.27548,2.27429,2.27501,1566600000.0
2005-12-15 21:15:00,2.27491,2.2755,2.27409,2.2749,1796799999.0
2005-12-15 21:30:00,2.27469,2.27591,2.27433,2.2751,1041400001.0
2005-12-15 21:45:00,2.27511,2.27511,2.27382,2.27452,1149899999.0
2005-12-15 22:00:00,2.27449,2.27715,2.27438,2.27581,738200000.0
2005-12-15 22:15:00,2.27557,2.2767,2.27509,2.27645,1006900001.0
2005-12-15 22:30:00,2.27648,2.2772,2.27588,2.27597,862099998.0
2005-12-15 22:45:00,2.27587,2.27602,2.27524,2.27547,722600000.0
2005-12-15 23:00:00,2.27547,2.27574,2.27467,2.2748,395499999.0
2005-12-15 23:15:00,2.27489,2.27551,2.27457,2.27498,329700000.0
2005-12-15 23:30:00,2.27502,2.27502,2.27408,2.27431,445799998.0
2005-12-15 23:45:00,2.27422,2.27494,2.27397,2.27494,453700001.0
2005-12-16 00:00:00,2.27485,2.27647,2.27483,2.27591,545599999.0
2005-12-16 00:15:00,2.2758,2.27711,2.27524,2.2755,475600000.0
2005-12-16 00:30:00,2.27516,2.27757,2.27499,2.27725,431800002.0
2005-12-16 00:45:00,2.27718,2.27764,2.2762,2.27652,430300000.0
2005-12-16 01:00:00,2.27656,2.27717,2.27635,2.27695,439999999.0
2005-12-16 01:15:00,2.27684,2.27781,2.27598,2.27752,380900000.0
2005-12-16 01:30:00,2.27748,2.27803,2.27724,2.27754,502400000.0
2005-12-16 01:45:00,2.27756,2.27771,2.27644,2.27657,501700000.0
2005-12-16 02:00:00,2.27554,2.27847,2.27497,2.27807,545600000.0
2005-12-16 02:15:00,2.27818,2.27946,2.27737,2.27743,513200000.0
2005-12-16 02:30:00,2.27741,2.27877,2.2761,2.27612,468800001.0
2005-12-16 02:45:00,2.27642,2.27706,2.27501,2.27627,494300000.0
2005-12-16 03:00:00,2.27628,2.27685,2.27601,2.27657,467299999.0
2005-12-16 03:15:00,2.27671,2.279,2.27671,2.27805,505800000.0
2005-12-16 03:30:00,2.27798,2.27914,2.27747,2.27862,507500000.0
2005-12-16 03:45:00,2.27864,2.2789,2.27771,2.27866,511300000.0
2005-12-16 04:00:00,2.27857,2.27871,2.27687,2.27695,464200000.0
2005-12-16 04:15:00,2.27706,2.27899,2.27691,2.27805,444399999.0
2005-12-16 04:30:00,2.27811,2.2783,2.2759,2.27652,433799999.0
2005-12-16 04:45:00,2.27653,2.27694,2.27622,2.2764,381600000.0
2005-12-16 05:00:00,2.27635,2.27689,2.27591,2.27658,330099999.0
2005-12-16 05:15:00,2.27669,2.27746,2.27658,2.27741,521199996.0
2005-12-16 05:30:00,2.27755,2.27768,2.27631,2.27697,376800000.0
2005-12-16 05:45:00,2.27719,2.27748,2.27658,2.27726,413200000.0
2005-12-16 06:00:00,2.27721,2.27746,2.27637,2.2766,415400000.0
2005-12-16 06:15:00,2.27668,2.27784,2.27665,2.27737,417700000.0
2005-12-16 06:30:00,2.27748,2.27779,2.2767,2.27769,530800001.0
2005-12-16 06:45:00,2.27756,2.27762,2.27679,2.27717,442900000.0
2005-12-16 07:00:00,2.27709,2.27734,2.27644,2.27672,477700002.0
2005-12-16 07:15:00,2.27673,2.27766,2.27553,2.2775,482500000.0
2005-12-16 07:30:00,2.27751,2.27809,2.27727,2.27791,471900000.0
2005-12-16 07:45:00,2.27798,2.27829,2.27679,2.27708,496400000.0
2005-12-16 08:00:00,2.27724,2.27726,2.27529,2.27529,501400001.0
2005-12-16 08:15:00,2.2756,2.27769,2.27558,2.27727,535799999.0
2005-12-16 08:30:00,2.27688,2.27688,2.27497,2.27497,425800001.0
2005-12-16 08:45:00,2.27475,2.27597,2.27458,2.27578,485200000.0
2005-12-16 09:00:00,2.27573,2.27696,2.27542,2.27547,385900000.0
2005-12-16 09:15:00,2.27555,2.27582,2.27377,2.27384,589500000.0
2005-12-16 09:30:00,2.27375,2.27456,2.27294,2.27443,477400000.0
2005-12-16 09:45:00,2.27435,2.27489,2.27337,2.27359,472699999.0
2005-12-16 10:00:00,2.2735,2.27485,2.27314,2.27352,524900000.0
2005-12-16 10:15:00,2.27363,2.2745,2.27349,2.27427,566499998.0
2005-12-16 10:30:00,2.27419,2.27603,2.27392,2.27498,533100000.0
2005-12-16 10:45:00,2.27513,2.27723,2.27455,2.27655,542399999.0
2005-12-16 11:00:00,2.27633,2.27755,2.27551,2.2758,453600000.0
2005-12-16 11:15:00,2.27563,2.27668,2.27523,2.27624,578600001.0
2005-12-16 11:30:00,2.27622,2.27692,2.27555,2.27602,576500000.0
2005-12-16 11:45:00,2.27608,2.28144,2.27591,2.28045,513399998.0
2005-12-16 12:00:00,2.28029,2.28155,2.27961,2.28035,552199999.0
2005-12-16 12:15:00,2.2803,2.28047,2.27884,2.27949,579100001.0
2005-12-16 12:30:00,2.27971,2.2811,2.27971,2.28005,555900000.0
2005-12-16 12:45:00,2.27989,2.28143,2.27974,2.28051,543500000.0
2005-12-16 13:00:00,2.28053,2.28153,2.27941,2.28081,584500000.0
2005-12-16 13:15:00,2.28078,2.28095,2.27935,2.27998,503900000.0
2005-12-16 13:30:00,2.27994,2.28057,2.27899,2.28042,552399999.0
2005-12-16 13:45:00,2.28046,2.2809,2.28008,2.28052,533399999.0
2005-12-16 14:00:00,2.28051,2.28118,2.27959,2.28036,596099998.0
2005-12-16 14:15:00,2.28019,2.28052,2.27915,2.27938,527300000.0
2005-12-16 14:30:00,2.27945,2.2807,2.27928,2.28005,560200000.0
2005-12-16 14:45:00,2.2799,2.28173,2.27927,2.28171,577699999.0
2005-12-16 15:00:00,2.28186,2.28352,2.28101,2.28186,472600000.0
2005-12-16 15:15:00,2.28195,2.28375,2.28118,2.28269,586500001.0
2005-12-16 15:30:00,2.28273,2.28439,2.28273,2.28384,532600000.0
2005-12-16 15:45:00,2.28386,2.28493,2.28373,2.28412,554200000.0
2005-12-16 16:00:00,2.28411,2.28498,2.28359,2.28396,624900000.0
2005-12-16 16:15:00,2.28393,2.28393,2.28246,2.28277,529900000.0
2005-12-16 16:30:00,2.28277,2.28386,2.2823,2.2836,532200000.0
2005-12-16 16:45:00,2.28369,2.28571,2.28361,2.28537,590099999.0
2005-12-16 17:00:00,2.28505,2.28539,2.28324,2.28338,568100000.0
2005-12-16 17:15:00,2.28344,2.28596,2.28325,2.28526,537800000.0
2005-12-16 17:30:00,2.28508,2.28649,2.285,2.28595,455800000.0
2005-12-16 17:45:00,2.28581,2.28671,2.28472,2.28571,513000000.0
2005-12-16 18:00:00,2.28582,2.28662,2.28409,2.2864,4243600002.0
2005-12-16 18:15:00,2.28643,2.28702,2.28473,2.28604,3818200003.0
2005-12-16 18:30:00,2.28611,2.28679,2.28569,2.286,2628000002.0
2005-12-16 18:45:00,2.28601,2.28651,2.28398,2.28434,1631800000.0
2005-12-16 19:00:00,2.28426,2.28542,2.28399,2.28445,1608700000.0
2005-12-16 19:15:00,2.28439,2.28649,2.28422,2.28617,1511400000.0
2005-12-16 19:30:00,2.2863,2.28645,2.28529,2.28606,1481900001.0
2005-12-16 19:45:00,2.28594,2.28865,2.28543,2.28563,1206200000.0
2005-12-16 20:00:00,2.28568,2.28613,2.28461,2.28569,934700001.0
2005-12-16 20:15:00,2.28558,2.28562,2.28375,2.2839,2040600001.0
2005-12-16 20:30:00,2.28382,2.28596,2.28344,2.28577,2182100000.0
2005-12-16 20:45:00,2.28568,2.2865,2.28526,2.28564,2465699999.0
2005-12-16 21:00:00,2.28576,2.28601,2.28489,2.28542,1595800002.0
2005-12-16 21:15:00,2.28552,2.28729,2.28552,2.28659,1789700001.0
2005-12-16 21:30:00,2.28666,2.28818,2.28625,2.287,1104300002.0
2005-12-16 21:45:00,2.2871,2.28722,2.28634,2.28686,1002400000.0
2005-12-16 22:00:00,2.28678,2.287,2.2862,2.28687,703899999.0
2005-12-16 22:15:00,2.28681,2.28703,2.28624,2.28628,928600001.0
2005-12-16 22:30:00,2.28627,2.28675,2.28576,2.28588,827400000.0
2005-12-16 22:45:00,2.28579,2.28589,2.28474,2.28486,719300001.0
2005-12-16 23:00:00,2.28458,2.28507,2.28405,2.28476,465699998.0
2005-12-16 23:15:00,2.28488,2.28574,2.28467,2.28559,409800000.0
2005-12-16 23:30:00,2.28555,2.28571,2.2849,2.28552,362100000.0
2005-12-16 23:45:00,2.28533,2.287,2.28532,2.287,505500001.0
2005-12-19 00:00:00,2.27926,2.2809,2.27884,2.27985,660400000.0
2005-12-19 00:15:00,2.28015,2.28084,2.27957,2.28004,562700000.0
2005-12-19 00:30:00,2.27997,2.28026,2.27914,2.27953,555000001.0
2005-12-19 00:45:00,2.27953,2.28058,2.27934,2.27963,586899999.0
2005-12-19 01:00:00,2.2797,2.28596,2.27885,2.27895,465900000.0
2005-12-19 01:15:00,2.27897,2.28045,2.27888,2.28022,368400000.0
2005-12-19 01:30:00,2.28023,2.28163,2.28023,2.28145,415099999.0
2005-12-19 01:45:00,2.28158,2.2821,2.28118,2.28172,504200000.0
2005-12-19 02:00:00,2.28186,2.28285,2.28168,2.2828,437600001.0
2005-12-19 02:15:00,2.2831,2.28335,2.28253,2.28278,441900000.0
2005-12-19 02:30:00,2.28287,2.2842,2.28283,2.28324,530900001.0
2005-12-19 02:45:00,2.28304,2.28412,2.28282,2.28338,495100000.0
2005-12-19 03:00:00,2.28325,2.28351,2.28259,2.2833,473700000.0
2005-12-19 03:15:00,2.28329,2.28438,2.28307,2.28403,551599998.0
2005-12-19 03:30:00,2.28418,2.28515,2.28389,2.28483,498700000.0
2005-12-19 03:45:00,2.28484,2.28566,2.28407,2.28552,440100000.0
2005-12-19 04:00:00,2.28544,2.28549,2.28331,2.28344,456600000.0
2005-12-19 04:15:00,2.28321,2.28403,2.28264,2.28389,516000000.0
2005-12-19 04:30:00,2.28387,2.2844,2.28282,2.28388,454600000.0
2005-12-19 04:45:00,2.28383,2.28429,2.28268,2.28268,462799998.0
2005-12-19 05:00:00,2.28272,2.28379,2.28272,2.28348,441200000.0
2005-12-19 05:15:00,2.28389,2.28443,2.28314,2.28349,438000000.0
2005-12-19 05:30:00,2.28342,2.28378,2.28301,2.2833,399700000.0
2005-12-19 05:45:00,2.28321,2.28404,2.28311,2.28346,458700001.0
2005-12-19 06:00:00,2.28325,2.28361,2.28297,2.28322,458200001.0
2005-12-19 06:15:00,2.28335,2.28348,2.28272,2.28272,414799999.0
2005-12-19 06:30:00,2.28278,2.28333,2.28266,2.28291,477600000.0
2005-12-19 06:45:00,2.2829,2.28328,2.28253,2.28318,332900000.0
2005-12-19 07:00:00,2.28327,2.28457,2.2831,2.28442,439300001.0
2005-12-19 07:15:00,2.28446,2.28446,2.28319,2.28333,537999999.0
2005-12-19 07:30:00,2.2833,2.28338,2.28289,2.28312,432800000.0
2005-12-19 07:45:00,2.28313,2.28333,2.28247,2.28323,529200001.0
2005-12-19 08:00:00,2.28355,2.28398,2.28275,2.28285,577899999.0
2005-12-19 08:15:00,2.28304,2.28406,2.28275,2.28376,382500000.0
2005-12-19 08:30:00,2.28362,2.28436,2.28298,2.28424,506200000.0
2005-12-19 08:45:00,2.28422,2.28457,2.28363,2.28457,478400000.0
2005-12-19 09:00:00,2.2846,2.28576,2.28427,2.28531,482499999.0
2005-12-19 09:15:00,2.28538,2.28554,2.28385,2.28403,475399999.0
2005-12-19 09:30:00,2.28384,2.28384,2.28157,2.28227,469500000.0
2005-12-19 09:45:00,2.28215,2.28259,2.27968,2.28242,545599999.0
2005-12-19 10:00:00,2.28243,2.28252,2.27997,2.28125,524800000.0
2005-12-19 10:15:00,2.28142,2.28258,2.2812,2.2819,574300000.0
2005-12-19 10:30:00,2.28188,2.28277,2.28166,2.28201,599600002.0
2005-12-19 10:45:00,2.28202,2.28224,2.28101,2.28145,566800000.0
2005-12-19 11:00:00,2.28136,2.28163,2.27904,2.2793,518899999.0
2005-12-19 11:15:00,2.27941,2.2798,2.27812,2.27866,636600000.0
2005-12-19 11:30:00,2.2787,2.27897,2.27774,2.27869,573899997.0
2005-12-19 11:45:00,2.27887,2.2789,2.27768,2.27788,550800000.0
2005-12-19 12:00:00,2.27788,2.27999,2.27782,2.27986,556200002.0
2005-12-19 12:15:00,2.27987,2.28037,2.27767,2.27789,566899999.0
2005-12-19 12:30:00,2.27788,2.27865,2.27683,2.27717,484900000.0
2005-12-19 12:45:00,2.27714,2.27859,2.2767,2.27859,528500000.0
2005-12-19 13:00:00,2.27855,2.27898,2.27777,2.2786,567000000.0
2005-12-19 13:15:00,2.27849,2.27903,2.27766,2.27776,502399999.0
2005-12-19 13:30:00,2.27785,2.28019,2.27785,2.27979,534800000.0
2005-12-19 13:45:00,2.27969,2.27969,2.27822,2.27855,506299998.0
2005-12-19 14:00:00,2.27861,2.27893,2.27805,2.27891,499800002.0
2005-12-19 14:15:00,2.2789,2.28085,2.2787,2.28005,503700000.0
2005-12-19 14:30:00,2.28018,2.28192,2.28018,2.28134,549100002.0
2005-12-19 14:45:00,2.28111,2.28111,2.27958,2.28021,544600000.0
2005-12-19 15:00:00,2.28015,2.28098,2.27931,2.28098,491000000.0
2005-12-19 15:15:00,2.28105,2.28126,2.2796,2.27988,512700000.0
2005-12-19 15:30:00,2.27987,2.28166,2.27987,2.28128,548700000.0
2005-12-19 15:45:00,2.2814,2.28195,2.2812,2.28187,538600000.0
2005-12-19 16:00:00,2.28183,2.28217,2.28127,2.28129,506300001.0
2005-12-19 16:15:00,2.2812,2.28267,2.28101,2.28249,441999999.0
2005-12-19 16:30:00,2.28246,2.28306,2.28201,2.28211,532400000.0
2005-12-19 16:45:00,2.28204,2.28213,2.28108,2.28176,577899999.0
2005-12-19 17:00:00,2.28192,2.28277,2.28121,2.28271,516400000.0
2005-12-19 17:15:00,2.28265,2.28314,2.28061,2.28192,619700001.0
2005-12-19 17:30:00,2.28184,2.28283,2.28082,2.28122,509199999.0
2005-12-19 17:45:00,2.28142,2.28182,2.27907,2.27907,580799998.0
2005-12-19 18:00:00,2.27901,2.28234,2.27901,2.282,4288800000.0
2005-12-19 18:15:00,2.282,2.28264,2.28154,2.28154,4120500003.0
2005-12-19 18:30:00,2.28142,2.28215,2.2806,2.28062,2712599998.0
2005-12-19 18:45:00,2.2806,2.28095,2.27929,2.28078,1727799998.0
2005-12-19 19:00:00,2.28081,2.28171,2.27934,2.27997,1734000001.0
2005-12-19 19:15:00,2.2799,2.28004,2.27838,2.27851,1461699999.0
2005-12-19 19:30:00,2.2785,2.27861,2.27625,2.27625,1339100000.0
2005-12-19 19:45:00,2.27624,2.27879,2.27602,2.27858,1094800000.0
2005-12-19 20:00:00,2.27851,2.27952,2.27692,2.27744,1008000001.0
2005-12-19 20:15:00,2.27753,2.27802,2.27627,2.27791,2108000001.0
2005-12-19 20:30:00,2.2779,2.27797,2.27645,2.27664,2262200000.0
2005-12-19 20:45:00,2.27662,2.27812,2.27651,2.27766,2492800002.0
2005-12-19 21:00:00,2.27762,2.27762,2.27632,2.27675,1508899998.0
2005-12-19 21:15:00,2.27669,2.27669,2.27497,2.27514,1749299999.0
2005-12-19 21:30:00,2.27517,2.27668,2.27464,2.27647,1016200001.0
2005-12-19 21:45:00,2.2765,2.27785,2.2765,2.27728,1136900002.0
2005-12-19 22:00:00,2.27712,2.27763,2.27676,2.27763,747099999.0
2005-12-19 22:15:00,2.27757,2.2779,2.27713,2.27755,948100002.0
2005-12-19 22:30:00,2.27752,2.27775,2.27678,2.27691,735400000.0
2005-12-19 22:45:00,2.27684,2.27723,2.27663,2.27695,668500000.0
2005-12-19 23:00:00,2.27699,2.27764,2.27675,2.27733,411000000.0
2005-12-19 23:15:00,2.27738,2.2778,2.27638,2.27711,391200000.0
2005-12-19 23:30:00,2.27718,2.27851,2.27698,2.27774,454700000.0
2005-12-19 23:45:00,2.27775,2.27798,2.27684,2.2776,419900000.0
2005-12-20 00:00:00,2.27745,2.2784,2.27723,2.27783,572400000.0
2005-12-20 00:15:00,2.27785,2.27879,2.27702,2.27787,615500000.0
2005-12-20 00:30:00,2.27769,2.27822,2.27699,2.27704,470300000.0
2005-12-20 00:45:00,2.2771,2.27864,2.27699,2.27864,588500000.0
2005-12-20 01:00:00,2.2784,2.27882,2.27759,2.27784,550800000.0
2005-12-20 01:15:00,2.27791,2.27848,2.27778,2.27787,431500000.0
2005-12-20 01:30:00,2.27783,2.27828,2.27697,2.27758,566499999.0
2005-12-20 01:45:00,2.27758,2.27758,2.27659,2.27716,486000000.0
2005-12-20 02:00:00,2.27723,2.27833,2.27723,2.27802,512900000.0
2005-12-20 02:15:00,2.27833,2.27944,2.27819,2.27819,462500000.0
2005-12-20 02:30:00,2.27824,2.27876,2.27806,2.27816,514800000.0
2005-12-20 02:45:00,2.27798,2.27842,2.27702,2.27722,395800000.0
2005-12-20 03:00:00,2.27705,2.2776,2.27603,2.2764,505300001.0
2005-12-20 03:15:00,2.27645,2.27677,2.27618,2.27633,553400000.0
2005-12-20 03:30:00,2.2764,2.2774,2.27616,2.27714,451799999.0
2005-12-20 03:45:00,2.27709,2.27779,2.27627,2.27745,420900000.0
2005-12-20 04:00:00,2.27708,2.27844,2.27707,2.27824,569499998.0
2005-12-20 04:15:00,2.27798,2.27854,2.27787,2.278,349999999.0
2005-12-20 04:30:00,2.27802,2.27825,2.27743,2.27743,330900000.0
2005-12-20 04:45:00,2.27743,2.27829,2.2774,2.27815,369000000.0
2005-12-20 05:00:00,2.27815,2.27874,2.27725,2.27766,428400000.0
2005-12-20 05:15:00,2.27759,2.27989,2.27709,2.27922,598100000.0
2005-12-20 05:30:00,2.27913,2.27977,2.27894,2.2796,465800000.0
2005-12-20 05:45:00,2.2797,2.2797,2.27794,2.27805,538400000.0
2005-12-20 06:00:00,2.27799,2.27854,2.2777,2.27831,424800000.0
2005-12-20 06:15:00,2.27836,2.27876,2.27807,2.27815,532900001.0
2005-12-20 06:30:00,2.2783,2.27976,2.27756,2.27943,526900001.0
2005-12-20 06:45:00,2.27943,2.27968,2.27832,2.2787,472500000.0
2005-12-20 07:00:00,2.27845,2.27885,2.27779,2.27858,484300001.0
2005-12-20 07:15:00,2.27878,2.27917,2.27827,2.27859,441400000.0
2005-12-20 07:30:00,2.27869,2.27931,2.27848,2.27904,391199999.0
2005-12-20 07:45:00,2.27896,2.27922,2.27826,2.27841,550800000.0
2005-12-20 08:00:00,2.2787,2.27941,2.2786,2.27922,535000000.0
2005-12-20 08:15:00,2.27935,2.27935,2.27768,2.27822,503799999.0
2005-12-20 08:30:00,2.27798,2.27875,2.27775,2.27844,478100000.0
2005-12-20 08:45:00,2.27854,2.27862,2.27775,2.27855,491199999.0
2005-12-20 09:00:00,2.27846,2.27921,2.27824,2.27893,479300000.0
2005-12-20 09:15:00,2.27893,2.28041,2.27865,2.2801,477400000.0
2005-12-20 09:30:00,2.28027,2.28089,2.27931,2.28015,478600000.0
2005-12-20 09:45:00,2.27991,2.28059,2.27946,2.27993,573300001.0
2005-12-20 10:00:00,2.27971,2.28158,2.27922,2.2809,437100000.0
2005-12-20 10:15:00,2.28112,2.28164,2.28098,2.28161,507400000.0
2005-12-20 10:30:00,2.28151,2.28259,2.28125,2.28125,478200001.0
2005-12-20 10:45:00,2.28127,2.28491,2.28078,2.28449,614599999.0
2005-12-20 11:00:00,2.28435,2.28488,2.28375,2.28458,512000000.0
2005-12-20 11:15:00,2.28471,2.28511,2.28357,2.28362,543000000.0
2005-12-20 11:30:00,2.28387,2.28469,2.28372,2.2842,553699999.0
2005-12-20 11:45:00,2.28422,2.28427,2.2819,2.28223,581000000.0
2005-12-20 12:00:00,2.28228,2.28527,2.28215,2.28487,456700000.0
2005-12-20 12:15:00,2.2848,2.28885,2.2844,2.28854,538600000.0
2005-12-20 12:30:00,2.28862,2.29063,2.28853,2.2896,550700000.0
2005-12-20 12:45:00,2.28968,2.29085,2.28917,2.29071,477699999.0
2005-12-20 13:00:00,2.2906,2.29145,2.28933,2.28955,566600000.0
2005-12-20 13:15:00,2.28942,2.28986,2.28833,2.28938,478600000.0
2005-12-20 13:30:00,2.28935,2.29005,2.28912,2.28964,566999998.0
2005-12-20 13:45:00,2.28978,2.29094,2.28978,2.2902,544699999.0
2005-12-20 14:00:00,2.29017,2.29116,2.28952,2.2911,498800001.0
2005-12-20 14:15:00,2.29103,2.2916,2.28823,2.28868,576100000.0
2005-12-20 14:30:00,2.28883,2.28908,2.28678,2.28744,553700001.0
2005-12-20 14:45:00,2.28739,2.28751,2.28627,2.28729,514700001.0
2005-12-20 15:00:00,2.28726,2.28863,2.28612,2.28829,497000000.0
2005-12-20 15:15:00,2.28858,2.29017,2.28782,2.29017,493500000.0
2005-12-20 15:30:00,2.29029,2.29346,2.28961,2.2928,557300001.0
2005-12-20 15:45:00,2.29266,2.29486,2.29199,2.29445,573700000.0
2005-12-20 16:00:00,2.2943,2.29466,2.29312,2.29435,531999999.0
2005-12-20 16:15:00,2.29431,2.29726,2.29346,2.29654,509600001.0
2005-12-20 16:30:00,2.2962,2.29627,2.29478,2.29555,603700000.0
2005-12-20 16:45:00,2.29566,2.29754,2.29566,2.29671,543200000.0
2005-12-20 17:00:00,2.29667,2.29895,2.29634,2.29847,485700000.0
2005-12-20 17:15:00,2.2983,2.30102,2.29825,2.29954,550600001.0
2005-12-20 17:30:00,2.2994,2.30152,2.29918,2.30101,571300001.0
2005-12-20 17:45:00,2.30079,2.30114,2.29879,2.29879,503300000.0
2005-12-20 18:00:00,2.2988,2.29965,2.2978,2.29943,4438300001.0
2005-12-20 18:15:00,2.29952,2.29997,2.2978,2.29826,4136099999.0
2005-12-20 18:30:00,2.29838,2.29994,2.29803,2.29972,2483599997.0
2005-12-20 18:45:00,2.30003,2.30117,2.29643,2.29915,1592300000.0
2005-12-20 19:00:00,2.29929,2.2997,2.2963,2.29639,1547100002.0
2005-12-20 19:15:00,2.29638,2.29917,2.29638,2.29874,1432700000.0
2005-12-20 19:30:00,2.29877,2.29937,2.29778,2.29778,1296500000.0
2005-12-20 19:45:00,2.29749,2.29756,2.295,2.29604,1159199999.0
2005-12-20 20:00:00,2.2962,2.29803,2.29574,2.29766,1012300002.0
2005-12-20 20:15:00,2.29768,2.29892,2.2974,2.2983,2072300001.0
2005-12-20 20:30:00,2.29822,2.29871,2.29621,2.29621,2293099998.0
2005-12-20 20:45:00,2.29609,2.29685,2.29574,2.2965,2195000000.0
2005-12-20 21:00:00,2.29651,2.29744,2.29626,2.2966,1534000000.0
2005-12-20 21:15:00,2.29637,2.29719,2.29603,2.29679,1723500002.0
2005-12-20 21:30:00,2.29689,2.29689,2.29541,2.29553,1055300001.0
2005-12-20 21:45:00,2.29567,2.29621,2.29546,2.29562,1058399997.0
2005-12-20 22:00:00,2.29553,2.29567,2.29481,2.2949,782200001.0
2005-12-20 22:15:00,2.29464,2.29499,2.29423,2.29452,951000001.0
2005-12-20 22:30:00,2.29458,2.29532,2.29409,2.29409,792200000.0
2005-12-20 22:45:00,2.29407,2.29442,2.29319,2.29322,744200000.0
2005-12-20 23:00:00,2.29322,2.29378,2.29267,2.29321,372200000.0
2005-12-20 23:15:00,2.29326,2.29421,2.29269,2.29421,375400000.0
2005-12-20 23:30:00,2.29435,2.29556,2.29428,2.29551,454300000.0
2005-12-20 23:45:00,2.29537,2.29712,2.29537,2.2964,445200000.0
2005-12-21 00:00:00,2.29625,2.29672,2.29484,2.29516,572099998.0
2005-12-21 00:15:00,2.29551,2.29612,2.29414,2.29455,525000000.0
2005-12-21 00:30:00,2.29453,2.29496,2.29353,2.29372,428500001.0
2005-12-21 00:45:00,2.29371,2.29505,2.29368,2.29498,361900000.0
2005-12-21 01:00:00,2.29501,2.29564,2.29415,2.29499,521800000.0
2005-12-21 01:15:00,2.29503,2.29526,2.29421,2.29511,373800000.0
2005-12-21 01:30:00,2.29515,2.29569,2.29484,2.29507,455500000.0
2005-12-21 01:45:00,2.2951,2.29576,2.29494,2.29543,495000001.0
2005-12-21 02:00:00,2.29538,2.29584,2.29441,2.29566,500600000.0
2005-12-21 02:15:00,2.29566,2.29724,2.29547,2.29625,528100000.0
2005-12-21 02:30:00,2.29643,2.29729,2.29552,2.2966,426700000.0
2005-12-21 02:45:00,2.29643,2.29777,2.29628,2.29716,415400000.0
2005-12-21 03:00:00,2.29704,2.29796,2.29702,2.29796,378999999.0
2005-12-21 03:15:00,2.29797,2.29858,2.29742,2.29786,473800000.0
2005-12-21 03:30:00,2.29778,2.2981,2.29728,2.29775,492200000.0
2005-12-21 03:45:00,2.29764,2.29931,2.29743,2.29909,425200000.0
2005-12-21 04:00:00,2.2991,2.2992,2.29799,2.29842,339700000.0
2005-12-21 04:15:00,2.29823,2.29843,2.29783,2.29792,425400000.0
2005-12-21 04:30:00,2.29793,2.29813,2.29728,2.29776,345599999.0
2005-12-21 04:45:00,2.29774,2.29841,2.29772,2.29779,364599999.0
2005-12-21 05:00:00,2.29792,2.29849,2.29765,2.29775,433399999.0
2005-12-21 05:15:00,2.2982,2.29855,2.29752,2.29777,500999999.0
2005-12-21 05:30:00,2.29777,2.29777,2.29652,2.29652,420200000.0
2005-12-21 05:45:00,2.29651,2.2977,2.29643,2.29685,462300000.0
2005-12-21 06:00:00,2.29666,2.29734,2.2964,2.29675,381000001.0
2005-12-21 06:15:00,2.29667,2.29721,2.29634,2.29671,442500000.0
2005-12-21 06:30:00,2.2969,2.29777,2.29629,2.29777,487700000.0
2005-12-21 06:45:00,2.2978,2.29855,2.29736,2.29792,369700000.0
2005-12-21 07:00:00,2.29796,2.29982,2.29796,2.29942,463500000.0
2005-12-21 07:15:00,2.29944,2.29951,2.2987,2.29888,547800000.0
2005-12-21 07:30:00,2.299,2.29948,2.29878,2.29904,383100000.0
2005-12-21 07:45:00,2.29893,2.29935,2.29839,2.29887,434800000.0
2005-12-21 08:00:00,2.299,2.29913,2.29742,2.29757,528700000.0
2005-12-21 08:15:00,2.29748,2.29908,2.29748,2.29896,480700000.0
2005-12-21 08:30:00,2.29904,2.2993,2.2973,2.29796,419100001.0
2005-12-21 08:45:00,2.298,2.29886,2.29767,2.29818,449200000.0
2005-12-21 09:00:00,2.29803,2.2989,2.29695,2.29728,407000000.0
2005-12-21 09:15:00,2.29731,2.2981,2.29638,2.29802,412200000.0
2005-12-21 09:30:00,2.29788,2.29817,2.29638,2.29721,542300000.0
2005-12-21 09:45:00,2.29712,2.29775,2.29413,2.29413,484400000.0
2005-12-21 10:00:00,2.29366,2.29366,2.29098,2.29129,538000001.0
2005-12-21 10:15:00,2.29143,2.29249,2.29083,2.29245,616600001.0
2005-12-21 10:30:00,2.29231,2.29442,2.29202,2.29343,493000000.0
2005-12-21 10:45:00,2.29333,2.29452,2.29323,2.29343,534600000.0
2005-12-21 11:00:00,2.29333,2.29446,2.29305,2.29422,489000000.0
2005-12-21 11:15:00,2.29429,2.29551,2.29376,2.29376,521899999.0
2005-12-21 11:30:00,2.29336,2.29336,2.28838,2.28911,617000001.0
2005-12-21 11:45:00,2.28893,2.28964,2.28776,2.28803,560900001.0
2005-12-21 12:00:00,2.28806,2.28842,2.28733,2.28739,547800002.0
2005-12-21 12:15:00,2.28743,2.28896,2.28666,2.28837,566299999.0
2005-12-21 12:30:00,2.28833,2.29032,2.28792,2.29007,493400000.0
2005-12-21 12:45:00,2.2902,2.29212,2.28785,2.28805,481299998.0
2005-12-21 13:00:00,2.28775,2.29087,2.28742,2.29087,547500002.0
2005-12-21 13:15:00,2.29083,2.29141,2.29035,2.29106,526000000.0
2005-12-21 13:30:00,2.29112,2.29132,2.28834,2.2886,647900000.0
2005-12-21 13:45:00,2.28859,2.28943,2.28839,2.28915,501600001.0
2005-12-21 14:00:00,2.28922,2.29023,2.28907,2.28971,486100000.0
2005-12-21 14:15:00,2.28961,2.29103,2.28891,2.28909,546299998.0
2005-12-21 14:30:00,2.28923,2.29003,2.28788,2.28825,519500000.0
2005-12-21 14:45:00,2.28824,2.28824,2.286,2.28699,472299999.0
2005-12-21 15:00:00,2.28707,2.28872,2.2869,2.28723,493100001.0
2005-12-21 15:15:00,2.28701,2.28953,2.28654,2.28928,554000000.0
2005-12-21 15:30:00,2.28913,2.29005,2.28828,2.28977,500100000.0
2005-12-21 15:45:00,2.28981,2.29213,2.28976,2.29159,529400000.0
2005-12-21 16:00:00,2.29157,2.29209,2.29017,2.29088,498300000.0
2005-12-21 16:15:00,2.29096,2.29139,2.29032,2.29123,569700001.0
2005-12-21 16:30:00,2.29108,2.29311,2.29055,2.29275,484200000.0
2005-12-21 16:45:00,2.29294,2.29399,2.29254,2.29335,673500001.0
2005-12-21 17:00:00,2.29329,2.29399,2.29148,2.29398,535500000.0
2005-12-21 17:15:00,2.29391,2.29419,2.29298,2.29358,569500000.0
2005-12-21 17:30:00,2.2937,2.29399,2.29012,2.29067,457100000.0
2005-12-21 17:45:00,2.29053,2.29078,2.28734,2.28737,386300000.0
2005-12-21 18:00:00,2.28736,2.28827,2.28701,2.2871,4274999999.0
2005-12-21 18:15:00,2.28704,2.28892,2.28669,2.2884,4173000002.0
2005-12-21 18:30:00,2.28836,2.28942,2.28799,2.28809,2558300001.0
2005-12-21 18:45:00,2.28833,2.28886,2.28745,2.28827,1670700004.0
2005-12-21 19:00:00,2.28824,2.28946,2.28798,2.28863,1806100000.0
2005-12-21 19:15:00,2.28859,2.29045,2.28859,2.2898,1505899999.0
2005-12-21 19:30:00,2.28976,2.29099,2.28956,2.2909,1348200001.0
2005-12-21 19:45:00,2.29091,2.29326,2.29073,2.29081,1109800001.0
2005-12-21 20:00:00,2.29065,2.29066,2.28919,2.29015,1124500004.0
2005-12-21 20:15:00,2.2902,2.2905,2.28944,2.28969,2181500001.0
2005-12-21 20:30:00,2.28972,2.29043,2.28887,2.29026,2374700000.0
2005-12-21 20:45:00,2.29023,2.29035,2.28894,2.28916,2336600000.0
2005-12-21 21:00:00,2.28912,2.28928,2.28833,2.28921,1581900001.0
2005-12-21 21:15:00,2.28905,2.28957,2.28889,2.28949,1755299996.0
2005-12-21 21:30:00,2.28965,2.2917,2.28947,2.29141,1066000000.0
2005-12-21 21:45:00,2.29144,2.29167,2.28963,2.28982,1046199998.0
2005-12-21 22:00:00,2.2899,2.29009,2.28821,2.28835,716100000.0
2005-12-21 22:15:00,2.28814,2.28864,2.2881,2.28833,931699999.0
2005-12-21 22:30:00,2.28829,2.28868,2.28769,2.2879,889300001.0
2005-12-21 22:45:00,2.288,2.28945,2.2878,2.28872,671200000.0
2005-12-21 23:00:00,2.28887,2.28972,2.28887,2.28923,448400000.0
2005-12-21 23:15:00,2.2893,2.28945,2.28826,2.28865,437200000.0
2005-12-21 23:30:00,2.28872,2.29065,2.28835,2.28999,423400000.0
2005-12-21 23:45:00,2.28977,2.29087,2.28962,2.2905,445900000.0
2005-12-22 00:00:00,2.29035,2.29052,2.28927,2.28927,585800000.0
2005-12-22 00:15:00,2.28948,2.29032,2.28867,2.28993,596200000.0
2005-12-22 00:30:00,2.29037,2.29122,2.29025,2.29048,446200000.0
2005-12-22 00:45:00,2.29038,2.29141,2.29026,2.2913,373800000.0
2005-12-22 01:00:00,2.29152,2.2919,2.29102,2.29133,587799998.0
2005-12-22 01:15:00,2.29142,2.29193,2.29076,2.29128,415100000.0
2005-12-22 01:30:00,2.29137,2.29153,2.29001,2.2907,433000000.0
2005-12-22 01:45:00,2.29073,2.29085,2.28994,2.2904,500200000.0
2005-12-22 02:00:00,2.29045,2.29144,2.29016,2.29077,546900000.0
2005-12-22 02:15:00,2.29086,2.29198,2.29058,2.29148,502399999.0
2005-12-22 02:30:00,2.29157,2.29162,2.29064,2.2908,408700000.0
2005-12-22 02:45:00,2.29077,2.2909,2.28908,2.28942,510999999.0
2005-12-22 03:00:00,2.28936,2.29007,2.28933,2.28977,411400000.0
2005-12-22 03:15:00,2.28959,2.29052,2.28865,2.28935,452900000.0
2005-12-22 03:30:00,2.28928,2.29019,2.28919,2.28997,537800000.0
2005-12-22 03:45:00,2.28989,2.29011,2.28904,2.28985,368700000.0
2005-12-22 04:00:00,2.28974,2.29084,2.28959,2.29079,395300000.0
2005-12-22 04:15:00,2.29064,2.29179,2.29064,2.29106,409800000.0
2005-12-22 04:30:00,2.29095,2.29146,2.29052,2.29081,375700000.0
2005-12-22 04:45:00,2.29084,2.29128,2.29057,2.29071,433200000.0
2005-12-22 05:00:00,2.29085,2.29131,2.29048,2.29055,403300000.0
2005-12-22 05:15:00,2.29068,2.29103,2.29008,2.29024,423499998.0
2005-12-22 05:30:00,2.29031,2.29058,2.28938,2.29003,399400000.0
2005-12-22 05:45:00,2.29008,2.29026,2.28986,2.29,424900000.0
2005-12-22 06:00:00,2.28991,2.29044,2.28951,2.29013,465600000.0
2005-12-22 06:15:00,2.29018,2.29033,2.28968,2.28984,380499999.0
2005-12-22 06:30:00,2.28997,2.29054,2.28964,2.29017,504600000.0
2005-12-22 06:45:00,2.29002,2.29022,2.28873,2.28901,419899999.0
2005-12-22 07:00:00,2.28978,2.28994,2.28925,2.28978,402800001.0
2005-12-22 07:15:00,2.28987,2.29011,2.28946,2.2895,430700000.0
2005-12-22 07:30:00,2.28955,2.29037,2.28933,2.29036,462199999.0
2005-12-22 07:45:00,2.29048,2.29079,2.28976,2.28981,406100001.0
2005-12-22 08:00:00,2.28994,2.29035,2.28955,2.28958,505400001.0
2005-12-22 08:15:00,2.28977,2.2903,2.28961,2.28977,421100001.0
2005-12-22 08:30:00,2.28968,2.29063,2.28964,2.29,567700000.0
2005-12-22 08:45:00,2.28998,2.29022,2.28928,2.2896,530900000.0
2005-12-22 09:00:00,2.28959,2.29163,2.28957,2.29007,396500000.0
2005-12-22 09:15:00,2.29006,2.29062,2.28784,2.28796,440999999.0
2005-12-22 09:30:00,2.28784,2.28933,2.28778,2.28933,453900000.0
2005-12-22 09:45:00,2.28929,2.28973,2.28854,2.2889,427200000.0
2005-12-22 10:00:00,2.28884,2.2897,2.28872,2.28938,441900000.0
2005-12-22 10:15:00,2.28949,2.29004,2.2893,2.28961,543800000.0
2005-12-22 10:30:00,2.2894,2.28967,2.28778,2.28845,539500000.0
2005-12-22 10:45:00,2.2886,2.28911,2.28824,2.2887,504899999.0
2005-12-22 11:00:00,2.28875,2.28955,2.28846,2.28882,500099998.0
2005-12-22 11:15:00,2.2888,2.28914,2.28788,2.28844,486800001.0
2005-12-22 11:30:00,2.28841,2.28841,2.28344,2.28372,567700001.0
2005-12-22 11:45:00,2.28386,2.28448,2.28069,2.28069,506199999.0
2005-12-22 12:00:00,2.2805,2.28327,2.2805,2.28244,530400000.0
2005-12-22 12:15:00,2.28244,2.28308,2.28211,2.28257,513500000.0
2005-12-22 12:30:00,2.28253,2.2831,2.28211,2.28244,525600000.0
2005-12-22 12:45:00,2.28247,2.28421,2.28216,2.28376,495400001.0
2005-12-22 13:00:00,2.28359,2.28399,2.28323,2.2835,550400000.0
2005-12-22 13:15:00,2.28337,2.28352,2.28278,2.28323,464800001.0
2005-12-22 13:30:00,2.28327,2.28399,2.2826,2.28302,604700000.0
2005-12-22 13:45:00,2.28303,2.28441,2.28278,2.2841,488599999.0
2005-12-22 14:00:00,2.28407,2.28497,2.28358,2.28389,481400000.0
2005-12-22 14:15:00,2.28374,2.28388,2.28298,2.28335,541700000.0
2005-12-22 14:30:00,2.28344,2.28404,2.28241,2.28404,531400000.0
2005-12-22 14:45:00,2.28397,2.28404,2.28295,2.28317,534200000.0
2005-12-22 15:00:00,2.28321,2.2836,2.2829,2.28332,496900000.0
2005-12-22 15:15:00,2.28321,2.28346,2.28194,2.28253,517300000.0
2005-12-22 15:30:00,2.28257,2.28472,2.28157,2.28439,519700000.0
2005-12-22 15:45:00,2.28443,2.28458,2.28294,2.28294,593299998.0
2005-12-22 16:00:00,2.28283,2.28475,2.28233,2.28233,547900000.0
2005-12-22 16:15:00,2.28242,2.28336,2.28101,2.28245,479800000.0
2005-12-22 16:30:00,2.28237,2.28237,2.28034,2.28154,557400000.0
2005-12-22 16:45:00,2.28159,2.28186,2.28068,2.2809,574000000.0
2005-12-22 17:00:00,2.2809,2.28223,2.28089,2.28147,530900000.0
2005-12-22 17:15:00,2.28139,2.28195,2.27831,2.27835,450000000.0
2005-12-22 17:30:00,2.2782,2.27941,2.27729,2.27898,491900000.0
2005-12-22 17:45:00,2.27884,2.27991,2.27671,2.27731,513700000.0
2005-12-22 18:00:00,2.27734,2.27932,2.27734,2.27817,4460899999.0
2005-12-22 18:15:00,2.27823,2.2786,2.27705,2.27797,4087000001.0
2005-12-22 18:30:00,2.27791,2.27817,2.27675,2.2779,2597700000.0
2005-12-22 18:45:00,2.27787,2.27886,2.27662,2.27878,1570400000.0
2005-12-22 19:00:00,2.27885,2.27945,2.27841,2.27909,1594300000.0
2005-12-22 19:15:00,2.27905,2.27931,2.27807,2.27884,1574300002.0
2005-12-22 19:30:00,2.279,2.28075,2.279,2.28001,1370000000.0
2005-12-22 19:45:00,2.28005,2.28092,2.27965,2.27967,1146000001.0
2005-12-22 20:00:00,2.27969,2.27994,2.27833,2.27835,1001500002.0
2005-12-22 20:15:00,2.27862,2.2794,2.27849,2.27899,2030699999.0
2005-12-22 20:30:00,2.27894,2.27961,2.27816,2.27847,2334000001.0
2005-12-22 20:45:00,2.27843,2.27902,2.27811,2.27892,2350499995.0
2005-12-22 21:00:00,2.27892,2.27927,2.27778,2.27796,1543200000.0
2005-12-22 21:15:00,2.27792,2.27862,2.27745,2.2784,1737399999.0
2005-12-22 21:30:00,2.27857,2.27924,2.27781,2.27789,1144000000.0
2005-12-22 21:45:00,2.27786,2.27845,2.27712,2.27833,1097000002.0
2005-12-22 22:00:00,2.27774,2.27889,2.27635,2.27675,685200000.0
2005-12-22 22:15:00,2.27673,2.27716,2.27642,2.27645,972700002.0
2005-12-22 22:30:00,2.27642,2.27767,2.27631,2.27762,760800000.0
2005-12-22 22:45:00,2.27771,2.27925,2.2777,2.27892,780499997.0
2005-12-22 23:00:00,2.27894,2.27972,2.27874,2.27923,381600000.0
2005-12-22 23:15:00,2.27927,2.28033,2.27913,2.27978,446800000.0
2005-12-22 23:30:00,2.27971,2.27971,2.2785,2.27907,438299999.0
2005-12-22 23:45:00,2.27895,2.279,2.27775,2.27894,453899998.0
2005-12-23 00:00:00,2.27885,2.28039,2.27826,2.28014,503900000.0
2005-12-23 00:15:00,2.28077,2.28086,2.27752,2.27766,639099999.0
2005-12-23 00:30:00,2.27832,2.27923,2.27795,2.2788,441000000.0
2005-12-23 00:45:00,2.2787,2.27883,2.27784,2.2784,370200000.0
2005-12-23 01:00:00,2.27835,2.27873,2.27787,2.27813,490700000.0
2005-12-23 01:15:00,2.27824,2.27856,2.27793,2.27856,312300000.0
2005-12-23 01:30:00,2.27875,2.27911,2.27843,2.27845,516200001.0
2005-12-23 01:45:00,2.27844,2.27879,2.27802,2.2783,488700000.0
2005-12-23 02:00:00,2.27818,2.27923,2.27805,2.27826,444200000.0
2005-12-23 02:15:00,2.27833,2.27912,2.27804,2.27833,430500000.0
2005-12-23 02:30:00,2.27841,2.27871,2.27802,2.27821,441300001.0
2005-12-23 02:45:00,2.2784,2.27877,2.27775,2.2787,477000001.0
2005-12-23 03:00:00,2.27876,2.27913,2.27849,2.27855,344200000.0
2005-12-23 03:15:00,2.27859,2.27982,2.27843,2.27934,400600001.0
2005-12-23 03:30:00,2.27936,2.27954,2.27892,2.27944,514100000.0
2005-12-23 03:45:00,2.27938,2.27965,2.27847,2.27902,360400000.0
2005-12-23 04:00:00,2.27893,2.27987,2.27854,2.27966,388800000.0
2005-12-23 04:15:00,2.27968,2.27988,2.27891,2.27897,361200000.0
2005-12-23 04:30:00,2.27898,2.27967,2.27889,2.27902,365000000.0
2005-12-23 04:45:00,2.27903,2.27954,2.27894,2.279,343700000.0
2005-12-23 05:00:00,2.27908,2.27918,2.27802,2.27843,492300000.0
2005-12-23 05:15:00,2.27843,2.27858,2.278,2.27822,425500000.0
2005-12-23 05:30:00,2.27845,2.27847,2.27817,2.27825,330200000.0
2005-12-23 05:45:00,2.27829,2.27889,2.27792,2.27837,445600000.0
2005-12-23 06:00:00,2.27818,2.27958,2.27804,2.27929,409399998.0
2005-12-23 06:15:00,2.27938,2.28019,2.27935,2.27962,459100001.0
2005-12-23 06:30:00,2.2798,2.27997,2.27919,2.27923,340900000.0
2005-12-23 06:45:00,2.2791,2.27976,2.2791,2.2794,325800000.0
2005-12-23 07:00:00,2.27939,2.27972,2.27891,2.27935,419700000.0
2005-12-23 07:15:00,2.27947,2.27947,2.279,2.2793,440100001.0
2005-12-23 07:30:00,2.27931,2.27975,2.27873,2.27875,372700001.0
2005-12-23 07:45:00,2.27878,2.2796,2.27851,2.27907,418500000.0
2005-12-23 08:00:00,2.27926,2.27961,2.27864,2.27873,422899999.0
2005-12-23 08:15:00,2.27893,2.27921,2.27865,2.27905,414800000.0
2005-12-23 08:30:00,2.27886,2.27916,2.2786,2.27904,499199999.0
2005-12-23 08:45:00,2.2791,2.27978,2.2789,2.27961,547799999.0
2005-12-23 09:00:00,2.27962,2.2814,2.27962,2.28087,374700000.0
2005-12-23 09:15:00,2.28095,2.28155,2.28072,2.28088,454300000.0
2005-12-23 09:30:00,2.28077,2.28129,2.27945,2.27946,498600000.0
2005-12-23 09:45:00,2.2793,2.28025,2.2793,2.28014,501800000.0
2005-12-23 10:00:00,2.2799,2.28085,2.27957,2.28061,485000001.0
2005-12-23 10:15:00,2.2808,2.28092,2.27907,2.27927,558000000.0
2005-12-23 10:30:00,2.27911,2.27934,2.27766,2.27875,562399999.0
2005-12-23 10:45:00,2.27891,2.27983,2.27869,2.27882,547900000.0
2005-12-23 11:00:00,2.27871,2.27891,2.27821,2.27864,459900000.0
2005-12-23 11:15:00,2.27868,2.27924,2.2773,2.2773,576999998.0
2005-12-23 11:30:00,2.27724,2.27755,2.27651,2.27723,571900000.0
2005-12-23 11:45:00,2.27711,2.27764,2.27662,2.27664,467400001.0
2005-12-23 12:00:00,2.27664,2.27705,2.2739,2.27424,497000000.0
2005-12-23 12:15:00,2.27414,2.27574,2.27382,2.27532,551100000.0
2005-12-23 12:30:00,2.27544,2.27587,2.2749,2.27564,483800000.0
2005-12-23 12:45:00,2.27565,2.27639,2.27515,2.27588,512900000.0
2005-12-23 13:00:00,2.2759,2.27864,2.27587,2.27818,569200002.0
2005-12-23 13:15:00,2.27814,2.2786,2.27723,2.27723,456099999.0
2005-12-23 13:30:00,2.27721,2.27797,2.27691,2.27753,571700000.0
2005-12-23 13:45:00,2.27757,2.27837,2.27713,2.27713,444400000.0
2005-12-23 14:00:00,2.278,2.27886,2.27641,2.2766,555100001.0
2005-12-23 14:15:00,2.27642,2.27802,2.27592,2.27792,594500000.0
2005-12-23 14:30:00,2.27815,2.2803,2.27809,2.27933,508200000.0
2005-12-23 14:45:00,2.27931,2.27991,2.2768,2.27724,509600000.0
2005-12-23 15:00:00,2.27727,2.27756,2.27588,2.27701,479100000.0
2005-12-23 15:15:00,2.27699,2.28006,2.27685,2.27999,449400000.0
2005-12-23 15:30:00,2.27979,2.28005,2.27856,2.27893,468800000.0
2005-12-23 15:45:00,2.27899,2.28012,2.27547,2.27744,511200000.0
2005-12-23 16:00:00,2.27755,2.27802,2.27669,2.27714,626300000.0
2005-12-23 16:15:00,2.2772,2.27834,2.27685,2.27772,467800000.0
2005-12-23 16:30:00,2.27768,2.2777,2.27571,2.27696,500200001.0
2005-12-23 16:45:00,2.27683,2.27755,2.2762,2.27675,531799999.0
2005-12-23 17:00:00,2.2766,2.27679,2.27435,2.27527,470900000.0
2005-12-23 17:15:00,2.27504,2.27504,2.26982,2.27004,578699999.0
2005-12-23 17:30:00,2.27025,2.2724,2.27025,2.27158,461100000.0
2005-12-23 17:45:00,2.27148,2.27284,2.27148,2.27263,506400000.0
2005-12-23 18:00:00,2.27257,2.27358,2.27141,2.27218,4557099998.0
2005-12-23 18:15:00,2.27214,2.27483,2.27193,2.27455,3999799998.0
2005-12-23 18:30:00,2.27461,2.2771,2.2746,2.27674,2698200001.0
2005-12-23 18:45:00,2.27683,2.27747,2.27581,2.27581,1588600001.0
2005-12-23 19:00:00,2.276,2.27678,2.27577,2.27577,1612999999.0
2005-12-23 19:15:00,2.2757,2.27694,2.27559,2.27685,1539100000.0
2005-12-23 19:30:00,2.27681,2.27861,2.27559,2.27568,1348999999.0
2005-12-23 19:45:00,2.27577,2.27637,2.27451,2.27512,1266500001.0
2005-12-23 20:00:00,2.27508,2.27666,2.27492,2.27585,947200000.0
2005-12-23 20:15:00,2.27591,2.2761,2.27496,2.2753,2093200000.0
2005-12-23 20:30:00,2.27537,2.27777,2.27532,2.27769,2324600000.0
2005-12-23 20:45:00,2.27765,2.27765,2.27521,2.27556,2456300000.0
2005-12-23 21:00:00,2.27553,2.27588,2.27517,2.27554,1569600002.0
2005-12-23 21:15:00,2.27558,2.27579,2.27496,2.27542,1804599999.0
2005-12-23 21:30:00,2.27554,2.27652,2.27525,2.27638,1049099998.0
2005-12-23 21:45:00,2.27639,2.27742,2.27596,2.27686,1034100001.0
2005-12-23 22:00:00,2.27682,2.27731,2.27537,2.27561,751900000.0
2005-12-23 22:15:00,2.2755,2.2757,2.27481,2.27505,921599999.0
2005-12-23 22:30:00,2.27502,2.2753,2.27435,2.27463,901199999.0
2005-12-23 22:45:00,2.27473,2.27543,2.27451,2.27513,815100000.0
2005-12-23 23:00:00,2.27498,2.27573,2.2749,2.27534,393500000.0
2005-12-23 23:15:00,2.27538,2.27538,2.27421,2.27445,402600002.0
2005-12-23 23:30:00,2.27452,2.27452,2.2738,2.27395,465800000.0
2005-12-23 23:45:00,2.2734,2.27399,2.27279,2.2737,418500000.0
2005-12-26 00:00:00,2.27491,2.27644,2.27366,2.27549,471400001.0
2005-12-26 00:15:00,2.27567,2.27567,2.27254,2.27254,440100001.0
2005-12-26 00:30:00,2.27235,2.27563,2.27224,2.27472,623900001.0
2005-12-26 00:45:00,2.27484,2.27515,2.27413,2.27484,499000000.0
2005-12-26 01:00:00,2.27477,2.27625,2.27455,2.27512,561000001.0
2005-12-26 01:15:00,2.27523,2.27542,2.27442,2.27498,540599999.0
2005-12-26 01:30:00,2.27513,2.27588,2.2743,2.2754,596500000.0
2005-12-26 01:45:00,2.27526,2.27604,2.27521,2.27557,601900001.0
2005-12-26 02:00:00,2.27581,2.27701,2.2753,2.27592,537600000.0
2005-12-26 02:15:00,2.27605,2.27732,2.27499,2.2764,561400002.0
2005-12-26 02:30:00,2.27636,2.2771,2.27581,2.27671,560299999.0
2005-12-26 02:45:00,2.27688,2.27746,2.27485,2.27532,444600000.0
2005-12-26 03:00:00,2.27522,2.27675,2.27433,2.27588,546500000.0
2005-12-26 03:15:00,2.27595,2.27628,2.2746,2.27532,462600000.0
2005-12-26 03:30:00,2.27602,2.27655,2.27482,2.27647,538000000.0
2005-12-26 03:45:00,2.27625,2.27708,2.27549,2.27603,543700001.0
2005-12-26 04:00:00,2.27592,2.27713,2.27546,2.27651,518000000.0
2005-12-26 04:15:00,2.27674,2.27763,2.27571,2.27661,561600000.0
2005-12-26 04:30:00,2.27669,2.28028,2.2764,2.27987,532600000.0
2005-12-26 04:45:00,2.27928,2.28078,2.27907,2.27932,526000000.0
2005-12-26 05:00:00,2.27982,2.28032,2.27802,2.27861,573300000.0
2005-12-26 05:15:00,2.27842,2.27895,2.27588,2.27663,617900000.0
2005-12-26 05:30:00,2.27708,2.27764,2.276,2.27739,568999999.0
2005-12-26 05:45:00,2.2777,2.27992,2.27719,2.27797,550199999.0
2005-12-26 06:00:00,2.27804,2.2788,2.2773,2.2773,522800000.0
2005-12-26 06:15:00,2.27805,2.27858,2.27553,2.27598,517200001.0
2005-12-26 06:30:00,2.27555,2.27731,2.27545,2.27653,571700001.0
2005-12-26 06:45:00,2.27618,2.27706,2.27511,2.27703,512000000.0
2005-12-26 07:00:00,2.27619,2.27632,2.27484,2.27581,615400000.0
2005-12-26 07:15:00,2.27541,2.27676,2.27484,2.27583,595700001.0
2005-12-26 07:30:00,2.27513,2.27583,2.27381,2.2741,512600000.0
2005-12-26 07:45:00,2.27423,2.2753,2.27361,2.27529,564600000.0
2005-12-26 08:00:00,2.27643,2.27707,2.27402,2.27462,591700000.0
2005-12-26 08:15:00,2.27522,2.27727,2.27477,2.27603,466800000.0
2005-12-26 08:30:00,2.27595,2.27682,2.27481,2.27481,534200000.0
2005-12-26 08:45:00,2.27508,2.27717,2.27495,2.27556,550400000.0
2005-12-26 09:00:00,2.2758,2.27778,2.27459,2.27687,487100000.0
2005-12-26 09:15:00,2.27712,2.27793,2.27629,2.27739,524300000.0
2005-12-26 09:30:00,2.27718,2.27807,2.27594,2.27674,587100001.0
2005-12-26 09:45:00,2.27645,2.27809,2.27581,2.27633,569100000.0
2005-12-26 10:00:00,2.27662,2.27733,2.274,2.27636,540100000.0
2005-12-26 10:15:00,2.27715,2.27855,2.27621,2.2766,555200000.0
2005-12-26 10:30:00,2.2775,2.28029,2.27605,2.27769,527200000.0
2005-12-26 10:45:00,2.27753,2.28042,2.27534,2.27534,627100000.0
2005-12-26 11:00:00,2.27413,2.27703,2.27413,2.27569,557700000.0
2005-12-26 11:15:00,2.27604,2.27815,2.27457,2.2754,514400000.0
2005-12-26 11:30:00,2.27568,2.28,2.27538,2.27613,643800000.0
2005-12-26 11:45:00,2.27625,2.27903,2.27431,2.27672,582600000.0
2005-12-26 12:00:00,2.27655,2.27934,2.27577,2.27862,542399999.0
2005-12-26 12:15:00,2.27737,2.28128,2.27615,2.28086,567900001.0
2005-12-26 12:30:00,2.28017,2.28126,2.27515,2.27691,514200000.0
2005-12-26 12:45:00,2.27671,2.2779,2.27576,2.27684,557200000.0
2005-12-26 13:00:00,2.27667,2.27698,2.27576,2.27661,485900001.0
2005-12-26 13:15:00,2.27646,2.27708,2.27455,2.27524,482300001.0
2005-12-26 13:30:00,2.27615,2.27895,2.27386,2.27671,552400000.0
2005-12-26 13:45:00,2.27653,2.27871,2.27373,2.27384,578200000.0
2005-12-26 14:00:00,2.27495,2.27762,2.27367,2.27446,455900000.0
2005-12-26 14:15:00,2.2743,2.2764,2.27356,2.27616,525200000.0
2005-12-26 14:30:00,2.27655,2.27655,2.27405,2.27569,527400000.0
2005-12-26 14:45:00,2.27525,2.27597,2.27437,2.27487,537999999.0
2005-12-26 15:00:00,2.27547,2.27562,2.27343,2.27551,528500000.0
2005-12-26 15:15:00,2.27528,2.27569,2.27386,2.27505,513800000.0
2005-12-26 15:30:00,2.27492,2.27549,2.27326,2.27401,571299998.0
2005-12-26 15:45:00,2.27434,2.27524,2.27298,2.2745,513700000.0
2005-12-26 16:00:00,2.27433,2.27566,2.27314,2.27566,614300000.0
2005-12-26 16:15:00,2.27568,2.27568,2.27232,2.27307,466700001.0
2005-12-26 16:30:00,2.27336,2.2761,2.27326,2.2761,549999999.0
2005-12-26 16:45:00,2.27506,2.27533,2.27311,2.27487,513100000.0
2005-12-26 17:00:00,2.27485,2.27561,2.27369,2.27492,561400000.0
2005-12-26 17:15:00,2.27555,2.27693,2.27319,2.27471,576500000.0
2005-12-26 17:30:00,2.27553,2.27679,2.27367,2.27541,510900000.0
2005-12-26 17:45:00,2.27538,2.279,2.27324,2.27603,481899999.0
2005-12-26 18:00:00,2.27627,2.27828,2.2738,2.2738,4654899993.0
2005-12-26 18:15:00,2.27375,2.27667,2.27252,2.27477,4073299999.0
2005-12-26 18:30:00,2.27487,2.27611,2.27302,2.27304,2618800001.0
2005-12-26 18:45:00,2.27288,2.27635,2.27284,2.27608,1667800001.0
2005-12-26 19:00:00,2.27533,2.27642,2.27327,2.27616,1480199999.0
2005-12-26 19:15:00,2.27612,2.27638,2.27289,2.27521,1516300000.0
2005-12-26 19:30:00,2.27508,2.27569,2.2723,2.27456,1309300000.0
2005-12-26 19:45:00,2.27385,2.27545,2.27172,2.27362,1078400000.0
2005-12-26 20:00:00,2.27407,2.27411,2.27245,2.27278,947400001.0
2005-12-26 20:15:00,2.27278,2.27517,2.27265,2.2736,2001800000.0
2005-12-26 20:30:00,2.27333,2.27437,2.27284,2.27384,2329400000.0
2005-12-26 20:45:00,2.27372,2.27429,2.27321,2.27343,2405399999.0
2005-12-26 21:00:00,2.27394,2.27525,2.27328,2.27409,1484900001.0
2005-12-26 21:15:00,2.27399,2.27553,2.27231,2.27525,1803900001.0
2005-12-26 21:30:00,2.27467,2.27528,2.27244,2.27388,1090799999.0
2005-12-26 21:45:00,2.27396,2.2754,2.27338,2.27456,1097099997.0
2005-12-26 22:00:00,2.27375,2.27519,2.27369,2.274,742400001.0
2005-12-26 22:15:00,2.2739,2.27576,2.27325,2.27535,1121799999.0
2005-12-26 22:30:00,2.27444,2.27663,2.27298,2.2754,863500000.0
2005-12-26 22:45:00,2.27536,2.27614,2.27299,2.27422,811000001.0
2005-12-26 23:00:00,2.27491,2.27569,2.2733,2.27487,436299999.0
2005-12-26 23:15:00,2.27466,2.27749,2.27466,2.27744,509900000.0
2005-12-26 23:30:00,2.27727,2.27727,2.27516,2.27577,523100000.0
2005-12-26 23:45:00,2.27646,2.27726,2.27468,2.27575,420399998.0
2005-12-27 00:00:00,2.27615,2.27754,2.27609,2.27719,549400000.0
2005-12-27 00:15:00,2.27607,2.27698,2.27563,2.27698,485900001.0
2005-12-27 00:30:00,2.27712,2.27755,2.27638,2.27745,519099999.0
2005-12-27 00:45:00,2.27738,2.27766,2.27621,2.27735,460599999.0
2005-12-27 01:00:00,2.27712,2.27712,2.27513,2.2762,492200000.0
2005-12-27 01:15:00,2.27595,2.2766,2.27462,2.27507,553400000.0
2005-12-27 01:30:00,2.27541,2.27634,2.27388,2.2756,557200000.0
2005-12-27 01:45:00,2.27549,2.27617,2.27454,2.27485,503100000.0
2005-12-27 02:00:00,2.27477,2.27576,2.27428,2.27513,572799997.0
2005-12-27 02:15:00,2.27522,2.27551,2.27472,2.27488,499100000.0
2005-12-27 02:30:00,2.27476,2.27505,2.27395,2.27444,484599998.0
2005-12-27 02:45:00,2.27444,2.27455,2.27378,2.27396,479700000.0
2005-12-27 03:00:00,2.27388,2.27445,2.27368,2.27372,439200000.0
2005-12-27 03:15:00,2.27375,2.27461,2.27346,2.27449,426500000.0
2005-12-27 03:30:00,2.27439,2.27472,2.27392,2.27443,506599999.0
2005-12-27 03:45:00,2.2744,2.27497,2.27403,2.27421,467399999.0
2005-12-27 04:00:00,2.27428,2.27527,2.2739,2.27464,432800000.0
2005-12-27 04:15:00,2.27443,2.27512,2.27443,2.27508,418500000.0
2005-12-27 04:30:00,2.27502,2.27544,2.27449,2.27535,504900000.0
2005-12-27 04:45:00,2.27534,2.27552,2.27492,2.275,360200000.0
2005-12-27 05:00:00,2.27513,2.27537,2.27423,2.27425,404400000.0
2005-12-27 05:15:00,2.27435,2.2752,2.27407,2.27505,453200000.0
2005-12-27 05:30:00,2.27535,2.27567,2.27475,2.27475,348500000.0
2005-12-27 05:45:00,2.27478,2.27566,2.27458,2.27552,366100001.0
2005-12-27 06:00:00,2.27545,2.27574,2.27473,2.27542,430599998.0
2005-12-27 06:15:00,2.27534,2.27592,2.27498,2.27535,517100000.0
2005-12-27 06:30:00,2.2757,2.27596,2.27514,2.27553,439700000.0
2005-12-27 06:45:00,2.27561,2.27586,2.27481,2.2753,328200000.0
2005-12-27 07:00:00,2.27522,2.27563,2.27448,2.27531,443999998.0
2005-12-27 07:15:00,2.27535,2.27535,2.27264,2.27358,543300000.0
2005-12-27 07:30:00,2.27351,2.27442,2.27338,2.27427,382600000.0
2005-12-27 07:45:00,2.27443,2.27535,2.27347,2.27528,453900000.0
2005-12-27 08:00:00,2.27543,2.27558,2.27487,2.2751,445700000.0
2005-12-27 08:15:00,2.27553,2.27587,2.27435,2.27486,545500000.0
2005-12-27 08:30:00,2.27456,2.27522,2.27423,2.27441,437100000.0
2005-12-27 08:45:00,2.27443,2.27506,2.27351,2.27493,570300000.0
2005-12-27 09:00:00,2.27477,2.27558,2.27457,2.27524,414100001.0
2005-12-27 09:15:00,2.27529,2.2754,2.27463,2.27515,420900000.0
2005-12-27 09:30:00,2.27512,2.27553,2.27472,2.275,558800002.0
2005-12-27 09:45:00,2.27493,2.27531,2.2746,2.2747,345800000.0
2005-12-27 10:00:00,2.27459,2.27783,2.27459,2.27761,471400000.0
2005-12-27 10:15:00,2.27762,2.27762,2.2751,2.27563,493900000.0
2005-12-27 10:30:00,2.27543,2.27605,2.27475,2.27559,557900000.0
2005-12-27 10:45:00,2.27555,2.27564,2.27389,2.27495,522599999.0
2005-12-27 11:00:00,2.27483,2.27706,2.27398,2.27685,554700000.0
2005-12-27 11:15:00,2.27684,2.27764,2.27681,2.27718,686699999.0
2005-12-27 11:30:00,2.27718,2.27784,2.27673,2.27715,565800000.0
2005-12-27 11:45:00,2.27723,2.27744,2.27617,2.27625,552900000.0
2005-12-27 12:00:00,2.2762,2.27694,2.27542,2.27658,547800000.0
2005-12-27 12:15:00,2.27655,2.27764,2.27637,2.27734,584700001.0
2005-12-27 12:30:00,2.27739,2.2775,2.2762,2.2772,483300000.0
2005-12-27 12:45:00,2.2776,2.28027,2.2774,2.27903,508300000.0
2005-12-27 13:00:00,2.27914,2.28046,2.279,2.27984,595900000.0
2005-12-27 13:15:00,2.27974,2.28013,2.27924,2.27924,468900000.0
2005-12-27 13:30:00,2.27927,2.28023,2.27923,2.27984,559800000.0
2005-12-27 13:45:00,2.27985,2.27994,2.27854,2.27905,521700002.0
2005-12-27 14:00:00,2.27899,2.2797,2.27866,2.27928,559800000.0
2005-12-27 14:15:00,2.27928,2.28013,2.27906,2.27949,485100000.0
2005-12-27 14:30:00,2.27955,2.2803,2.27934,2.28013,444600000.0
2005-12-27 14:45:00,2.2801,2.28021,2.27913,2.2796,552799999.0
2005-12-27 15:00:00,2.2795,2.27999,2.27904,2.2797,494900000.0
2005-12-27 15:15:00,2.27973,2.27973,2.27708,2.27838,482700000.0
2005-12-27 15:30:00,2.2783,2.27857,2.27783,2.27827,437500000.0
2005-12-27 15:45:00,2.27832,2.27903,2.27794,2.27861,554400000.0
2005-12-27 16:00:00,2.27858,2.27987,2.27852,2.2786,460199999.0
2005-12-27 16:15:00,2.27879,2.27897,2.27774,2.2779,485299999.0
2005-12-27 16:30:00,2.27781,2.27898,2.2773,2.27753,491200000.0
2005-12-27 16:45:00,2.27749,2.27787,2.27592,2.276,524599999.0
2005-12-27 17:00:00,2.27597,2.2765,2.27453,2.27522,522100001.0
2005-12-27 17:15:00,2.27513,2.27617,2.27479,2.27572,528200002.0
2005-12-27 17:30:00,2.27565,2.27623,2.27531,2.2761,473500000.0
2005-12-27 17:45:00,2.27615,2.27628,2.27427,2.27437,436600000.0
2005-12-27 18:00:00,2.27434,2.27567,2.27414,2.27473,4320400001.0
2005-12-27 18:15:00,2.27475,2.2751,2.27401,2.27437,3977499998.0
2005-12-27 18:30:00,2.27423,2.2743,2.27363,2.27366,2577100001.0
2005-12-27 18:45:00,2.27375,2.27429,2.27321,2.2739,1561600001.0
2005-12-27 19:00:00,2.27386,2.27455,2.27345,2.27362,1665599999.0
2005-12-27 19:15:00,2.2736,2.27383,2.27324,2.27383,1622399999.0
2005-12-27 19:30:00,2.27393,2.27524,2.27393,2.27412,1305399999.0
2005-12-27 19:45:00,2.27404,2.27472,2.2739,2.2741,1166499999.0
2005-12-27 20:00:00,2.27414,2.27499,2.27414,2.27475,973400000.0
2005-12-27 20:15:00,2.27479,2.27531,2.27474,2.2751,2054800002.0
2005-12-27 20:30:00,2.27515,2.27549,2.27476,2.27503,2289900001.0
2005-12-27 20:45:00,2.27498,2.27575,2.27458,2.27537,2378700000.0
2005-12-27 21:00:00,2.27536,2.27585,2.27504,2.27571,1574300000.0
2005-12-27 21:15:00,2.27557,2.2766,2.27507,2.27507,1719999999.0
2005-12-27 21:30:00,2.27492,2.27569,2.27374,2.27382,1034700000.0
2005-12-27 21:45:00,2.2739,2.2747,2.2739,2.2747,937900000.0
2005-12-27 22:00:00,2.2747,2.27505,2.27412,2.27478,691099999.0
2005-12-27 22:15:00,2.27474,2.27512,2.27427,2.2748,917300001.0
2005-12-27 22:30:00,2.27467,2.27563,2.27434,2.27556,789300002.0
2005-12-27 22:45:00,2.27555,2.27622,2.27544,2.276,694000001.0
2005-12-27 23:00:00,2.2758,2.27606,2.27523,2.27599,377200000.0
2005-12-27 23:15:00,2.27601,2.27601,2.27521,2.27593,423400000.0
2005-12-27 23:30:00,2.2759,2.2759,2.2746,2.27502,427100001.0
2005-12-27 23:45:00,2.2751,2.27582,2.27482,2.2757,390300000.0
2005-12-28 00:00:00,2.27555,2.27617,2.2744,2.27484,531400000.0
2005-12-28 00:15:00,2.2751,2.2756,2.27435,2.27499,560000001.0
2005-12-28 00:30:00,2.27503,2.27569,2.27502,2.27535,430700001.0
2005-12-28 00:45:00,2.2753,2.27542,2.27473,2.2751,393000000.0
2005-12-28 01:00:00,2.27503,2.27534,2.27485,2.275,391400000.0
2005-12-28 01:15:00,2.27497,2.27508,2.27382,2.27402,397500000.0
2005-12-28 01:30:00,2.27401,2.27575,2.2734,2.27397,520900000.0
2005-12-28 01:45:00,2.27384,2.27406,2.27261,2.27331,464399999.0
2005-12-28 02:00:00,2.27352,2.27414,2.27265,2.27373,464200000.0
2005-12-28 02:15:00,2.2738,2.27407,2.27264,2.27313,394700000.0
2005-12-28 02:30:00,2.27336,2.27373,2.27299,2.27338,409200003.0
2005-12-28 02:45:00,2.27348,2.27555,2.27343,2.27439,416800001.0
2005-12-28 03:00:00,2.27421,2.27449,2.27288,2.27336,391000000.0
2005-12-28 03:15:00,2.27333,2.27373,2.27289,2.27318,485500000.0
2005-12-28 03:30:00,2.27322,2.27437,2.27271,2.27399,517400000.0
2005-12-28 03:45:00,2.27407,2.27478,2.27395,2.2746,448300001.0
2005-12-28 04:00:00,2.27446,2.27498,2.2743,2.27483,378800000.0
2005-12-28 04:15:00,2.27471,2.27524,2.2742,2.27432,498000000.0
2005-12-28 04:30:00,2.27434,2.2748,2.27385,2.27474,444700000.0
2005-12-28 04:45:00,2.27438,2.27478,2.27422,2.27443,404100000.0
2005-12-28 05:00:00,2.2745,2.27488,2.27395,2.27422,382900000.0
2005-12-28 05:15:00,2.27437,2.27463,2.27394,2.2745,453500001.0
2005-12-28 05:30:00,2.27449,2.27527,2.27398,2.27398,389300000.0
2005-12-28 05:45:00,2.27398,2.27451,2.273,2.27355,443000000.0
2005-12-28 06:00:00,2.27345,2.27418,2.273,2.2731,404200000.0
2005-12-28 06:15:00,2.27314,2.27364,2.27141,2.27185,444400001.0
2005-12-28 06:30:00,2.27207,2.27257,2.272,2.27222,422900000.0
2005-12-28 06:45:00,2.2721,2.274,2.2721,2.27393,450800001.0
2005-12-28 07:00:00,2.27377,2.27433,2.27358,2.27403,529399999.0
2005-12-28 07:15:00,2.27411,2.27418,2.27265,2.2729,453300000.0
2005-12-28 07:30:00,2.27299,2.27307,2.27225,2.27229,462000000.0
2005-12-28 07:45:00,2.27244,2.27359,2.27233,2.27327,467500000.0
2005-12-28 08:00:00,2.27344,2.27378,2.27298,2.27298,436900000.0
2005-12-28 08:15:00,2.27324,2.27519,2.273,2.27391,469800000.0
2005-12-28 08:30:00,2.27395,2.27419,2.27255,2.27289,477700001.0
2005-12-28 08:45:00,2.27279,2.27343,2.27192,2.27318,472800000.0
2005-12-28 09:00:00,2.27322,2.27392,2.26869,2.2703,513100000.0
2005-12-28 09:15:00,2.27031,2.27077,2.26921,2.27069,599900000.0
2005-12-28 09:30:00,2.27065,2.27085,2.26983,2.27044,511200001.0
2005-12-28 09:45:00,2.27048,2.27344,2.26904,2.27214,445700000.0
2005-12-28 10:00:00,2.27206,2.2737,2.27206,2.2724,485199999.0
2005-12-28 10:15:00,2.27257,2.27262,2.27108,2.27237,572100000.0
2005-12-28 10:30:00,2.27222,2.2727,2.27179,2.27183,614299998.0
2005-12-28 10:45:00,2.27184,2.27262,2.27147,2.27206,509500001.0
2005-12-28 11:00:00,2.27187,2.2733,2.27174,2.2732,527700000.0
2005-12-28 11:15:00,2.2733,2.27355,2.27253,2.27268,623700000.0
2005-12-28 11:30:00,2.27272,2.27329,2.27266,2.27308,584699998.0
2005-12-28 11:45:00,2.27315,2.27341,2.27204,2.27243,496800000.0
2005-12-28 12:00:00,2.27218,2.27397,2.27203,2.27307,475000000.0
2005-12-28 12:15:00,2.27298,2.27302,2.27081,2.27162,583100000.0
2005-12-28 12:30:00,2.27167,2.27214,2.27066,2.2708,515400000.0
2005-12-28 12:45:00,2.27077,2.27172,2.26947,2.2699,521900000.0
2005-12-28 13:00:00,2.26968,2.27005,2.26835,2.26857,503800000.0
2005-12-28 13:15:00,2.26859,2.26996,2.26859,2.26968,427400000.0
2005-12-28 13:30:00,2.26958,2.27013,2.26909,2.26979,501600001.0
2005-12-28 13:45:00,2.26977,2.27004,2.26854,2.26943,556600000.0
2005-12-28 14:00:00,2.26953,2.26978,2.2688,2.26935,509900000.0
2005-12-28 14:15:00,2.26906,2.27028,2.26857,2.26986,546900000.0
2005-12-28 14:30:00,2.26978,2.27091,2.26973,2.27085,570400000.0
2005-12-28 14:45:00,2.27081,2.27099,2.26921,2.2697,546099999.0
2005-12-28 15:00:00,2.26973,2.26999,2.26926,2.26989,523599999.0
2005-12-28 15:15:00,2.26985,2.26985,2.26596,2.26642,462900000.0
2005-12-28 15:30:00,2.2665,2.26708,2.26618,2.26625,541900000.0
2005-12-28 15:45:00,2.26625,2.26698,2.2646,2.26469,541900000.0
2005-12-28 16:00:00,2.26464,2.26584,2.26443,2.2656,527900000.0
2005-12-28 16:15:00,2.26557,2.26564,2.26421,2.26421,507800000.0
2005-12-28 16:30:00,2.26405,2.26427,2.26166,2.26174,490800000.0
2005-12-28 16:45:00,2.26132,2.26339,2.26031,2.26153,560699999.0
2005-12-28 17:00:00,2.26161,2.26427,2.26158,2.26259,510300000.0
2005-12-28 17:15:00,2.26248,2.26344,2.26093,2.26093,453400000.0
2005-12-28 17:30:00,2.26087,2.26132,2.25946,2.26045,436000000.0
2005-12-28 17:45:00,2.26037,2.26266,2.25909,2.25942,464000000.0
2005-12-28 18:00:00,2.25969,2.26251,2.25969,2.26206,4230099999.0
2005-12-28 18:15:00,2.26218,2.26291,2.26094,2.26147,4117599999.0
2005-12-28 18:30:00,2.26136,2.26171,2.26073,2.26116,2633700000.0
2005-12-28 18:45:00,2.26127,2.26298,2.26022,2.26113,1614799998.0
2005-12-28 19:00:00,2.26118,2.26155,2.25652,2.25772,1593100000.0
2005-12-28 19:15:00,2.25771,2.25875,2.25717,2.25854,1438600000.0
2005-12-28 19:30:00,2.25846,2.26021,2.25793,2.26005,1395100001.0
2005-12-28 19:45:00,2.26013,2.26182,2.26013,2.26147,1139499997.0
2005-12-28 20:00:00,2.26149,2.26308,2.26108,2.26245,1105500002.0
2005-12-28 20:15:00,2.26247,2.26309,2.26193,2.26289,1971500000.0
2005-12-28 20:30:00,2.26293,2.26314,2.26213,2.26255,2516799999.0
2005-12-28 20:45:00,2.2626,2.26289,2.26117,2.26173,2525300000.0
2005-12-28 21:00:00,2.26168,2.26205,2.26032,2.26078,1583700001.0
2005-12-28 21:15:00,2.26037,2.26139,2.2602,2.26083,1741799998.0
2005-12-28 21:30:00,2.26104,2.26115,2.25942,2.26001,1021299999.0
2005-12-28 21:45:00,2.26006,2.26123,2.25793,2.25793,1016300000.0
2005-12-28 22:00:00,2.25778,2.25887,2.25731,2.25856,751800000.0
2005-12-28 22:15:00,2.2586,2.25884,2.25708,2.25714,1066499998.0
2005-12-28 22:30:00,2.25715,2.25843,2.25707,2.25828,854700000.0
2005-12-28 22:45:00,2.25825,2.25975,2.25814,2.25939,754100001.0
2005-12-28 23:00:00,2.25944,2.25981,2.25913,2.25969,360300000.0
2005-12-28 23:15:00,2.25974,2.26017,2.25916,2.25951,429900000.0
2005-12-28 23:30:00,2.25938,2.25974,2.25911,2.2596,439800000.0
2005-12-28 23:45:00,2.25955,2.26093,2.25955,2.2604,421300000.0
2005-12-29 00:00:00,2.26025,2.26222,2.26025,2.26187,539900001.0
2005-12-29 00:15:00,2.26254,2.2634,2.26033,2.26231,636899999.0
2005-12-29 00:30:00,2.2622,2.26244,2.26062,2.2612,432700001.0
2005-12-29 00:45:00,2.26108,2.26174,2.26069,2.26131,384100000.0
2005-12-29 01:00:00,2.26115,2.26177,2.2602,2.2617,428600001.0
2005-12-29 01:15:00,2.26178,2.26198,2.26018,2.2606,415800000.0
2005-12-29 01:30:00,2.26061,2.2607,2.25948,2.26037,561000000.0
2005-12-29 01:45:00,2.26034,2.26135,2.26024,2.26103,554200001.0
2005-12-29 02:00:00,2.26108,2.26174,2.26028,2.26158,520899999.0
2005-12-29 02:15:00,2.26152,2.26232,2.26134,2.26174,514599999.0
2005-12-29 02:30:00,2.26167,2.26196,2.26081,2.26126,525300000.0
2005-12-29 02:45:00,2.26131,2.26279,2.26127,2.26165,416500000.0
2005-12-29 03:00:00,2.26153,2.26206,2.26108,2.26206,433600001.0
2005-12-29 03:15:00,2.26224,2.26293,2.26216,2.26285,335100000.0
2005-12-29 03:30:00,2.26294,2.26335,2.26267,2.26289,422900000.0
2005-12-29 03:45:00,2.26281,2.26321,2.26218,2.26266,388700000.0
2005-12-29 04:00:00,2.26258,2.26302,2.2622,2.2624,396599999.0
2005-12-29 04:15:00,2.26228,2.2627,2.26207,2.26246,478000000.0
2005-12-29 04:30:00,2.26244,2.26256,2.262,2.26225,419000000.0
2005-12-29 04:45:00,2.2621,2.26325,2.26204,2.2627,387900001.0
2005-12-29 05:00:00,2.26292,2.26375,2.26292,2.26338,383600001.0
2005-12-29 05:15:00,2.26352,2.26401,2.26333,2.26372,430700001.0
2005-12-29 05:30:00,2.26395,2.2646,2.26362,2.26423,413100001.0
2005-12-29 05:45:00,2.26431,2.26444,2.26369,2.26385,394700000.0
2005-12-29 06:00:00,2.26367,2.26452,2.26353,2.26435,371500000.0
2005-12-29 06:15:00,2.26442,2.26509,2.26396,2.26481,415800000.0
2005-12-29 06:30:00,2.26494,2.26498,2.26432,2.26444,409299999.0
2005-12-29 06:45:00,2.2643,2.26451,2.26378,2.26451,412400000.0
2005-12-29 07:00:00,2.26445,2.26445,2.26354,2.26392,393100000.0
2005-12-29 07:15:00,2.26405,2.26415,2.26352,2.26379,416400001.0
2005-12-29 07:30:00,2.26385,2.26408,2.26328,2.2633,522600000.0
2005-12-29 07:45:00,2.26334,2.26401,2.26323,2.26363,522399998.0
2005-12-29 08:00:00,2.26361,2.26361,2.26228,2.26232,467900000.0
2005-12-29 08:15:00,2.26251,2.26282,2.26206,2.26278,461600000.0
2005-12-29 08:30:00,2.26277,2.26397,2.2624,2.26381,576700000.0
2005-12-29 08:45:00,2.26387,2.26484,2.26387,2.26469,482200000.0
2005-12-29 09:00:00,2.26457,2.26532,2.26271,2.26296,448700000.0
2005-12-29 09:15:00,2.26277,2.26277,2.26007,2.26102,537300000.0
2005-12-29 09:30:00,2.26102,2.26166,2.26027,2.26031,517400000.0
2005-12-29 09:45:00,2.26018,2.26305,2.26018,2.2629,500100000.0
2005-12-29 10:00:00,2.26271,2.26473,2.26247,2.26247,399099999.0
2005-12-29 10:15:00,2.26259,2.26322,2.26162,2.26222,539600000.0
2005-12-29 10:30:00,2.262,2.262,2.25961,2.26027,556500000.0
2005-12-29 10:45:00,2.26042,2.2613,2.26017,2.26042,584200000.0
2005-12-29 11:00:00,2.26037,2.26112,2.2603,2.26047,450500000.0
2005-12-29 11:15:00,2.26047,2.26239,2.26047,2.26075,577300002.0
2005-12-29 11:30:00,2.26084,2.26164,2.25902,2.25963,580900000.0
2005-12-29 11:45:00,2.25953,2.25985,2.25887,2.25942,591900001.0
2005-12-29 12:00:00,2.25947,2.26143,2.25947,2.26143,550600000.0
2005-12-29 12:15:00,2.26158,2.26314,2.26137,2.26216,486200000.0
2005-12-29 12:30:00,2.2622,2.26356,2.26166,2.26258,530000000.0
2005-12-29 12:45:00,2.26247,2.26443,2.26237,2.26428,600299997.0
2005-12-29 13:00:00,2.26428,2.26623,2.26428,2.26575,511300000.0
2005-12-29 13:15:00,2.26567,2.26678,2.26552,2.26605,530699999.0
2005-12-29 13:30:00,2.26628,2.26673,2.26592,2.26592,580000000.0
2005-12-29 13:45:00,2.26575,2.26615,2.26479,2.26496,518800000.0
2005-12-29 14:00:00,2.26498,2.26622,2.26476,2.26553,440500000.0
2005-12-29 14:15:00,2.26544,2.26624,2.26544,2.26548,527700000.0
2005-12-29 14:30:00,2.26546,2.26594,2.2642,2.26515,521000001.0
2005-12-29 14:45:00,2.26513,2.26538,2.264,2.26458,514899999.0
2005-12-29 15:00:00,2.26456,2.26463,2.26335,2.26396,514800001.0
2005-12-29 15:15:00,2.2641,2.26515,2.26293,2.26327,502700001.0
2005-12-29 15:30:00,2.26317,2.26529,2.26296,2.26395,511100000.0
2005-12-29 15:45:00,2.26403,2.26537,2.26336,2.26488,556400000.0
2005-12-29 16:00:00,2.26477,2.26499,2.26378,2.26398,496700000.0
2005-12-29 16:15:00,2.26429,2.26757,2.26414,2.26734,538900001.0
2005-12-29 16:30:00,2.26728,2.2682,2.26655,2.26674,488500000.0
2005-12-29 16:45:00,2.26672,2.26689,2.26437,2.26437,446700000.0
2005-12-29 17:00:00,2.26436,2.26622,2.26427,2.26568,553800000.0
2005-12-29 17:15:00,2.26583,2.26636,2.26537,2.26566,498200000.0
2005-12-29 17:30:00,2.26573,2.2671,2.26568,2.26699,507399998.0
2005-12-29 17:45:00,2.26712,2.26917,2.26592,2.2691,548100000.0
2005-12-29 18:00:00,2.26925,2.27104,2.26871,2.26965,4351100003.0
2005-12-29 18:15:00,2.26954,2.26988,2.26718,2.26722,4073100001.0
2005-12-29 18:30:00,2.26718,2.26794,2.2668,2.26764,2660999998.0
2005-12-29 18:45:00,2.26769,2.26861,2.2672,2.26824,1641199998.0
2005-12-29 19:00:00,2.26815,2.26885,2.26576,2.26632,1539500001.0
2005-12-29 19:15:00,2.26628,2.26669,2.26542,2.26583,1529600001.0
2005-12-29 19:30:00,2.26583,2.26645,2.26546,2.26598,1285300001.0
2005-12-29 19:45:00,2.26599,2.26654,2.26477,2.26477,1124400000.0
2005-12-29 20:00:00,2.26475,2.26619,2.26445,2.2659,981700000.0
2005-12-29 20:15:00,2.26608,2.26753,2.26601,2.26711,2088200000.0
2005-12-29 20:30:00,2.2671,2.26931,2.26707,2.26925,2271500000.0
2005-12-29 20:45:00,2.26911,2.26911,2.26725,2.26788,2300999998.0
2005-12-29 21:00:00,2.26775,2.26824,2.26718,2.26753,1589099999.0
2005-12-29 21:15:00,2.26765,2.26808,2.26586,2.26619,1743000002.0
2005-12-29 21:30:00,2.26623,2.26692,2.26568,2.26595,1109300000.0
2005-12-29 21:45:00,2.26599,2.26647,2.26485,2.26511,1081500000.0
2005-12-29 22:00:00,2.26498,2.26519,2.26406,2.26453,704000001.0
2005-12-29 22:15:00,2.26455,2.2648,2.26364,2.26393,969799998.0
2005-12-29 22:30:00,2.26392,2.26423,2.2631,2.26352,789200000.0
2005-12-29 22:45:00,2.26351,2.26388,2.26325,2.26349,716000000.0
2005-12-29 23:00:00,2.26346,2.26456,2.26344,2.26441,411900000.0
2005-12-29 23:15:00,2.26445,2.26599,2.26435,2.26565,360000000.0
2005-12-29 23:30:00,2.26562,2.26642,2.26528,2.26617,446999999.0
2005-12-29 23:45:00,2.26607,2.26758,2.2658,2.26737,439000001.0
2005-12-30 00:00:00,2.26725,2.26787,2.26555,2.26617,573800001.0
2005-12-30 00:15:00,2.26632,2.26663,2.26429,2.26484,581000001.0
2005-12-30 00:30:00,2.2651,2.26603,2.26453,2.26572,569199999.0
2005-12-30 00:45:00,2.2655,2.2664,2.2644,2.26558,445900000.0
2005-12-30 01:00:00,2.2655,2.26739,2.26541,2.2669,536800000.0
2005-12-30 01:15:00,2.26556,2.26716,2.26548,2.26619,457699997.0
2005-12-30 01:30:00,2.26625,2.26649,2.26499,2.26525,459800000.0
2005-12-30 01:45:00,2.2655,2.26599,2.26489,2.2656,502200002.0
2005-12-30 02:00:00,2.26573,2.26589,2.26511,2.26533,387100000.0
2005-12-30 02:15:00,2.26527,2.26538,2.2644,2.26476,447800000.0
2005-12-30 02:30:00,2.26488,2.26565,2.26488,2.26532,434300001.0
2005-12-30 02:45:00,2.26534,2.26647,2.26532,2.26615,376900000.0
2005-12-30 03:00:00,2.26612,2.26628,2.26405,2.26405,444300000.0
2005-12-30 03:15:00,2.26386,2.26526,2.26371,2.26455,386500000.0
2005-12-30 03:30:00,2.26456,2.26504,2.26412,2.26415,411800001.0
2005-12-30 03:45:00,2.26415,2.26444,2.26361,2.26388,382899999.0
2005-12-30 04:00:00,2.26381,2.26402,2.26329,2.26348,377800001.0
2005-12-30 04:15:00,2.26349,2.26349,2.26115,2.26189,446600000.0
2005-12-30 04:30:00,2.26193,2.26257,2.26168,2.26225,411500001.0
2005-12-30 04:45:00,2.26197,2.26276,2.26138,2.26203,416900001.0
2005-12-30 05:00:00,2.26199,2.26228,2.26149,2.26177,337400000.0
2005-12-30 05:15:00,2.26197,2.2625,2.25989,2.26094,478900000.0
2005-12-30 05:30:00,2.26102,2.26113,2.25935,2.26087,473600000.0
2005-12-30 05:45:00,2.26096,2.26267,2.26051,2.2621,380200000.0
2005-12-30 06:00:00,2.26198,2.26315,2.26187,2.2621,458699998.0
2005-12-30 06:15:00,2.26211,2.26288,2.26135,2.26279,419300000.0
2005-12-30 06:30:00,2.2631,2.26358,2.262,2.26271,475200000.0
2005-12-30 06:45:00,2.26265,2.2632,2.26237,2.2632,361900000.0
2005-12-30 07:00:00,2.26309,2.26411,2.26279,2.26357,358500001.0
2005-12-30 07:15:00,2.26382,2.26433,2.26267,2.26267,508000001.0
2005-12-30 07:30:00,2.26258,2.2633,2.26182,2.2629,502399997.0
2005-12-30 07:45:00,2.26298,2.26326,2.26253,2.26319,446800000.0
2005-12-30 08:00:00,2.26345,2.26415,2.26345,2.2639,526300000.0
2005-12-30 08:15:00,2.26403,2.26427,2.26318,2.2634,456200000.0
2005-12-30 08:30:00,2.26338,2.2641,2.26287,2.26377,440000000.0
2005-12-30 08:45:00,2.26355,2.2643,2.26339,2.26368,515400000.0
2005-12-30 09:00:00,2.26376,2.26448,2.26324,2.26356,536100000.0
2005-12-30 09:15:00,2.26335,2.26444,2.26316,2.26385,514700000.0
2005-12-30 09:30:00,2.26375,2.26506,2.2631,2.2631,529700001.0
2005-12-30 09:45:00,2.26297,2.26516,2.26297,2.26427,425900000.0
2005-12-30 10:00:00,2.26415,2.26569,2.26414,2.26563,513200000.0
2005-12-30 10:15:00,2.26597,2.26708,2.26579,2.26662,539000000.0
2005-12-30 10:30:00,2.26648,2.26679,2.26411,2.26474,574000000.0
2005-12-30 10:45:00,2.26481,2.26811,2.26474,2.26698,544400001.0
2005-12-30 11:00:00,2.26699,2.26791,2.26667,2.26765,530200000.0
2005-12-30 11:15:00,2.26764,2.26854,2.26661,2.26841,525900000.0
2005-12-30 11:30:00,2.26852,2.26923,2.26748,2.2688,605500000.0
2005-12-30 11:45:00,2.26881,2.2691,2.26781,2.26848,503500000.0
2005-12-30 12:00:00,2.26854,2.26921,2.26818,2.26876,591699999.0
2005-12-30 12:15:00,2.26872,2.26884,2.26704,2.2674,558200000.0
2005-12-30 12:30:00,2.26714,2.26714,2.26449,2.26543,516899999.0
2005-12-30 12:45:00,2.26547,2.26608,2.26424,2.26532,529700001.0
2005-12-30 13:00:00,2.26515,2.26536,2.26371,2.2641,558100000.0
2005-12-30 13:15:00,2.26408,2.26415,2.25899,2.26036,522500000.0
2005-12-30 13:30:00,2.26058,2.26225,2.26001,2.26161,507100000.0
2005-12-30 13:45:00,2.26188,2.26319,2.26123,2.26249,446200000.0
2005-12-30 14:00:00,2.26233,2.26643,2.26229,2.26594,465900000.0
2005-12-30 14:15:00,2.26595,2.26619,2.26359,2.26392,569300000.0
2005-12-30 14:30:00,2.26385,2.26784,2.26385,2.26648,620000000.0
2005-12-30 14:45:00,2.26644,2.26684,2.26554,2.26684,557199999.0
2005-12-30 15:00:00,2.26703,2.26896,2.26619,2.26896,568000000.0
2005-12-30 15:15:00,2.26906,2.26906,2.26642,2.26776,573200001.0
2005-12-30 15:30:00,2.26764,2.26779,2.26547,2.26547,533999999.0
2005-12-30 15:45:00,2.26535,2.26646,2.2647,2.26632,533200001.0
2005-12-30 16:00:00,2.26635,2.26803,2.26591,2.26727,568900000.0
2005-12-30 16:15:00,2.26714,2.26811,2.26708,2.26809,601300001.0
2005-12-30 16:30:00,2.26787,2.2701,2.26778,2.26853,495300000.0
2005-12-30 16:45:00,2.26866,2.26878,2.2658,2.26659,513400001.0
2005-12-30 17:00:00,2.26643,2.26773,2.26601,2.26709,523000000.0
2005-12-30 17:15:00,2.26698,2.26808,2.26566,2.26783,513800000.0
2005-12-30 17:30:00,2.26794,2.2683,2.26566,2.26578,578200000.0
2005-12-30 17:45:00,2.26565,2.26703,2.26176,2.26176,533500000.0
2005-12-30 18:00:00,2.26163,2.26309,2.26104,2.26245,4491899999.0
2005-12-30 18:15:00,2.26246,2.26304,2.25909,2.25986,3923100000.0
2005-12-30 18:30:00,2.25992,2.26208,2.2587,2.26124,2551200001.0
2005-12-30 18:45:00,2.26121,2.26138,2.25863,2.2594,1700100000.0
2005-12-30 19:00:00,2.25938,2.26256,2.25909,2.26226,1615500000.0
2005-12-30 19:15:00,2.26209,2.26224,2.25973,2.25988,1547299999.0
2005-12-30 19:30:00,2.25979,2.2602,2.25857,2.26011,1379800000.0
2005-12-30 19:45:00,2.26006,2.26088,2.25947,2.25977,1256600000.0
2005-12-30 20:00:00,2.25989,2.26278,2.25989,2.26106,996900001.0
2005-12-30 20:15:00,2.26112,2.26129,2.25946,2.26001,2090300002.0
2005-12-30 20:30:00,2.26005,2.26055,2.25966,2.25991,2341000001.0
2005-12-30 20:45:00,2.25987,2.26117,2.25953,2.26109,2342599997.0
2005-12-30 21:00:00,2.2612,2.26248,2.26084,2.26135,1473900000.0
2005-12-30 21:15:00,2.26114,2.26219,2.26093,2.26211,1742800000.0
2005-12-30 21:30:00,2.26222,2.2626,2.26197,2.26249,961300000.0
2005-12-30 21:45:00,2.26261,2.263,2.2611,2.26138,1085700000.0
2005-12-30 22:00:00,2.26129,2.26165,2.26039,2.26073,846300001.0
2005-12-30 22:15:00,2.26067,2.26131,2.25982,2.26041,894000000.0
2005-12-30 22:30:00,2.26042,2.26135,2.26042,2.26109,787100000.0
2005-12-30 22:45:00,2.26099,2.26099,2.25993,2.26,727900000.0
2005-12-30 23:00:00,2.26013,2.26076,2.25969,2.2607,430100000.0
2005-12-30 23:15:00,2.26088,2.26296,2.2604,2.26296,362000000.0
2005-12-30 23:30:00,2.26267,2.26347,2.262,2.26307,461100002.0
2005-12-30 23:45:00,2.26302,2.26357,2.26194,2.2632,443800000.0
2006-01-02 00:00:00,2.26279,2.26314,2.26273,2.26289,474800001.0
2006-01-02 00:15:00,2.263,2.26313,2.26269,2.26283,557300001.0
2006-01-02 00:30:00,2.26293,2.26317,2.2627,2.26292,478700000.0
2006-01-02 00:45:00,2.2629,2.2631,2.26271,2.26294,412800001.0
2006-01-02 01:00:00,2.26288,2.26314,2.26279,2.26292,440299999.0
2006-01-02 01:15:00,2.26293,2.26308,2.26273,2.26281,404500000.0
2006-01-02 01:30:00,2.26285,2.26309,2.26273,2.26275,457199999.0
2006-01-02 01:45:00,2.26273,2.26307,2.2627,2.26285,569499999.0
2006-01-02 02:00:00,2.26297,2.26314,2.26272,2.2629,460899999.0
2006-01-02 02:15:00,2.26305,2.2631,2.26272,2.26276,498899999.0
2006-01-02 02:30:00,2.26285,2.26312,2.26271,2.26292,436300001.0
2006-01-02 02:45:00,2.26287,2.2631,2.26271,2.26275,457700000.0
2006-01-02 03:00:00,2.26276,2.26314,2.26271,2.26271,477600000.0
2006-01-02 03:15:00,2.26281,2.26307,2.2627,2.26296,449100000.0
2006-01-02 03:30:00,2.26299,2.26309,2.26272,2.26285,494000000.0
2006-01-02 03:45:00,2.26283,2.26308,2.26273,2.26286,363600000.0
2006-01-02 04:00:00,2.26284,2.26314,2.26272,2.26283,376700000.0
2006-01-02 04:15:00,2.26277,2.26313,2.26269,2.26298,451899999.0
2006-01-02 04:30:00,2.26298,2.2631,2.26274,2.26281,403300000.0
2006-01-02 04:45:00,2.2628,2.26309,2.26272,2.26294,495499999.0
2006-01-02 05:00:00,2.26311,2.26311,2.26272,2.26289,423800001.0
2006-01-02 05:15:00,2.263,2.26318,2.26272,2.26278,495200001.0
2006-01-02 05:30:00,2.26288,2.26309,2.26275,2.26287,419300000.0
2006-01-02 05:45:00,2.2627,2.26318,2.2627,2.26301,498600000.0
2006-01-02 06:00:00,2.26291,2.26309,2.26263,2.26287,420200000.0
2006-01-02 06:15:00,2.26294,2.26311,2.26273,2.26274,415300000.0
2006-01-02 06:30:00,2.26291,2.26315,2.26274,2.26293,485300000.0
2006-01-02 06:45:00,2.26292,2.26307,2.26277,2.26304,432200001.0
2006-01-02 07:00:00,2.26293,2.26314,2.26274,2.26298,411400000.0
2006-01-02 07:15:00,2.26309,2.2631,2.26271,2.26292,509799999.0
2006-01-02 07:30:00,2.26297,2.26317,2.26277,2.26288,419600000.0
2006-01-02 07:45:00,2.26294,2.26309,2.26269,2.26287,502400000.0
2006-01-02 08:00:00,2.26309,2.26309,2.26272,2.26282,450400000.0
2006-01-02 08:15:00,2.263,2.26308,2.26273,2.26295,496000001.0
2006-01-02 08:30:00,2.26276,2.26307,2.2627,2.26296,450000001.0
2006-01-02 08:45:00,2.2629,2.2631,2.26273,2.26297,585600001.0
2006-01-02 09:00:00,2.26288,2.26317,2.26272,2.26294,407900001.0
2006-01-02 09:15:00,2.263,2.26312,2.26272,2.26303,430999999.0
2006-01-02 09:30:00,2.26289,2.26314,2.26273,2.26295,563000000.0
2006-01-02 09:45:00,2.26287,2.26309,2.26274,2.26278,478500000.0
2006-01-02 10:00:00,2.26279,2.26305,2.26269,2.26278,414100000.0
2006-01-02 10:15:00,2.26298,2.26314,2.26273,2.26295,553200000.0
2006-01-02 10:30:00,2.26277,2.26319,2.26268,2.2628,486900000.0
2006-01-02 10:45:00,2.2628,2.26305,2.26268,2.26291,529799999.0
2006-01-02 11:00:00,2.2629,2.26323,2.26275,2.26283,548400001.0
2006-01-02 11:15:00,2.26286,2.26308,2.26272,2.26282,486400000.0
2006-01-02 11:30:00,2.26281,2.26314,2.26271,2.26295,538800000.0
2006-01-02 11:45:00,2.26295,2.26308,2.26269,2.26292,487200000.0
2006-01-02 12:00:00,2.26292,2.2631,2.26275,2.26288,551700000.0
2006-01-02 12:15:00,2.26287,2.2631,2.26273,2.26282,499400000.0
2006-01-02 12:30:00,2.26292,2.26308,2.26271,2.26296,509600000.0
2006-01-02 12:45:00,2.26295,2.26307,2.26267,2.26306,493399999.0
2006-01-02 13:00:00,2.26291,2.26307,2.26272,2.26292,557400001.0
2006-01-02 13:15:00,2.26284,2.26306,2.26272,2.26288,489000000.0
2006-01-02 13:30:00,2.26286,2.26308,2.2627,2.26287,570700001.0
2006-01-02 13:45:00,2.26296,2.26311,2.26263,2.26291,502499999.0
2006-01-02 14:00:00,2.2629,2.26313,2.26274,2.26294,482699999.0
2006-01-02 14:15:00,2.26285,2.26309,2.26272,2.2628,499700000.0
2006-01-02 14:30:00,2.26291,2.26313,2.26271,2.263,562700001.0
2006-01-02 14:45:00,2.26297,2.26311,2.26266,2.26296,571400000.0
2006-01-02 15:00:00,2.26296,2.26309,2.26273,2.26287,483199999.0
2006-01-02 15:15:00,2.26301,2.26315,2.26272,2.26295,555900000.0
2006-01-02 15:30:00,2.26294,2.26313,2.26272,2.26292,534200000.0
2006-01-02 15:45:00,2.26297,2.26319,2.26269,2.26297,674000000.0
2006-01-02 16:00:00,2.26288,2.26305,2.26274,2.26282,443299999.0
2006-01-02 16:15:00,2.26299,2.26311,2.26267,2.26291,498600001.0
2006-01-02 16:30:00,2.26283,2.26307,2.26275,2.26297,531700001.0
2006-01-02 16:45:00,2.26298,2.26314,2.26271,2.26293,489299999.0
2006-01-02 17:00:00,2.26292,2.2631,2.26266,2.2629,557600000.0
2006-01-02 17:15:00,2.26273,2.26318,2.26264,2.26286,486800000.0
2006-01-02 17:30:00,2.26283,2.2631,2.26271,2.26282,512800001.0
2006-01-02 17:45:00,2.26284,2.26319,2.26272,2.26282,416199998.0
2006-01-02 18:00:00,2.26287,2.26326,2.26269,2.2629,4485800001.0
2006-01-02 18:15:00,2.26293,2.2632,2.26268,2.26291,3831599998.0
2006-01-02 18:30:00,2.26291,2.26315,2.26271,2.26274,2673400001.0
2006-01-02 18:45:00,2.26279,2.26311,2.26273,2.26295,1742300001.0
2006-01-02 19:00:00,2.26297,2.2631,2.2627,2.26282,1623999999.0
2006-01-02 19:15:00,2.26279,2.26316,2.26275,2.26285,1642699999.0
2006-01-02 19:30:00,2.26287,2.26314,2.2627,2.26278,1377400000.0
2006-01-02 19:45:00,2.26278,2.26311,2.26274,2.26285,1198899996.0
2006-01-02 20:00:00,2.2629,2.26318,2.2627,2.26277,929599999.0
2006-01-02 20:15:00,2.26276,2.26317,2.26273,2.26278,2028999997.0
2006-01-02 20:30:00,2.26277,2.2631,2.26272,2.26294,2307599997.0
2006-01-02 20:45:00,2.26297,2.26318,2.2627,2.26302,2341800001.0
2006-01-02 21:00:00,2.26305,2.26309,2.2627,2.2629,1541999998.0
2006-01-02 21:15:00,2.26289,2.26314,2.26266,2.26293,1768700000.0
2006-01-02 21:30:00,2.26305,2.26312,2.26273,2.2629,1042700001.0
2006-01-02 21:45:00,2.26293,2.26313,2.26267,2.263,1157000000.0
2006-01-02 22:00:00,2.26294,2.26305,2.26266,2.2628,763700000.0
2006-01-02 22:15:00,2.26281,2.26309,2.26271,2.26287,931400002.0
2006-01-02 22:30:00,2.26283,2.26318,2.26265,2.26284,816100001.0
2006-01-02 22:45:00,2.26283,2.26306,2.26269,2.26277,766300000.0
2006-01-02 23:00:00,2.26286,2.26307,2.26271,2.26288,395900000.0
2006-01-02 23:15:00,2.26297,2.26308,2.26273,2.26296,466000000.0
2006-01-02 23:30:00,2.26279,2.2631,2.26272,2.26284,598400000.0
2006-01-02 23:45:00,2.26289,2.26312,2.26265,2.26302,480399999.0
2006-01-03 00:00:00,2.26284,2.26303,2.2627,2.26279,421900000.0
2006-01-03 00:15:00,2.26299,2.26308,2.26267,2.26287,449700002.0
2006-01-03 00:30:00,2.26281,2.26309,2.26274,2.26294,479199999.0
2006-01-03 00:45:00,2.26292,2.26302,2.25932,2.26016,470400000.0
2006-01-03 01:00:00,2.25997,2.26121,2.2594,2.26025,551200000.0
2006-01-03 01:15:00,2.26036,2.26222,2.26006,2.26049,501699999.0
2006-01-03 01:30:00,2.26054,2.26182,2.26045,2.26045,357800000.0
2006-01-03 01:45:00,2.26033,2.26135,2.26033,2.26094,453100000.0
2006-01-03 02:00:00,2.26106,2.26128,2.25995,2.26077,602800000.0
2006-01-03 02:15:00,2.26084,2.26084,2.25913,2.25999,515300000.0
2006-01-03 02:30:00,2.26014,2.26018,2.25926,2.26015,428100001.0
2006-01-03 02:45:00,2.26013,2.26141,2.26013,2.26064,381799999.0
2006-01-03 03:00:00,2.26046,2.26081,2.25903,2.25906,423500000.0
2006-01-03 03:15:00,2.2592,2.25948,2.25847,2.25917,349000000.0
2006-01-03 03:30:00,2.25914,2.26029,2.25905,2.25998,414700000.0
2006-01-03 03:45:00,2.26,2.26025,2.25892,2.25904,454100000.0
2006-01-03 04:00:00,2.25912,2.25945,2.25814,2.25939,450700000.0
2006-01-03 04:15:00,2.25929,2.26046,2.25914,2.26024,456200001.0
2006-01-03 04:30:00,2.26028,2.26093,2.26023,2.26048,492800000.0
2006-01-03 04:45:00,2.26061,2.26249,2.26043,2.26239,499699998.0
2006-01-03 05:00:00,2.26246,2.26311,2.26174,2.26283,459399998.0
2006-01-03 05:15:00,2.26287,2.26332,2.26246,2.26283,463000001.0
2006-01-03 05:30:00,2.2628,2.26317,2.26228,2.26251,422300000.0
2006-01-03 05:45:00,2.26253,2.26312,2.26208,2.26208,516000001.0
2006-01-03 06:00:00,2.26191,2.26234,2.25997,2.26051,487700000.0
2006-01-03 06:15:00,2.2605,2.26119,2.26013,2.26085,411300002.0
2006-01-03 06:30:00,2.26104,2.26162,2.26054,2.26073,494699999.0
2006-01-03 06:45:00,2.26073,2.26138,2.26032,2.26123,334700000.0
2006-01-03 07:00:00,2.26108,2.26125,2.25929,2.26106,507100001.0
2006-01-03 07:15:00,2.26131,2.26151,2.25942,2.26141,612099998.0
2006-01-03 07:30:00,2.26135,2.26216,2.25928,2.25965,530100000.0
2006-01-03 07:45:00,2.25978,2.26036,2.25929,2.26008,502900000.0
2006-01-03 08:00:00,2.26028,2.26121,2.25983,2.26005,514100001.0
2006-01-03 08:15:00,2.26007,2.26103,2.25948,2.26056,433000000.0
2006-01-03 08:30:00,2.26049,2.26137,2.26016,2.26054,501600000.0
2006-01-03 08:45:00,2.26066,2.262,2.26064,2.26152,470500001.0
2006-01-03 09:00:00,2.26151,2.262,2.2598,2.26002,502600000.0
2006-01-03 09:15:00,2.2598,2.2611,2.25931,2.26091,446499999.0
2006-01-03 09:30:00,2.26072,2.26216,2.26048,2.2621,449900000.0
2006-01-03 09:45:00,2.26204,2.26227,2.26074,2.26105,403100000.0
2006-01-03 10:00:00,2.26102,2.26288,2.26041,2.26268,457700001.0
2006-01-03 10:15:00,2.26281,2.26543,2.26264,2.26442,584499999.0
2006-01-03 10:30:00,2.26425,2.26788,2.2641,2.26558,570800000.0
2006-01-03 10:45:00,2.26547,2.26574,2.26422,2.2645,680500001.0
2006-01-03 11:00:00,2.26441,2.26587,2.26433,2.2652,565099999.0
2006-01-03 11:15:00,2.26487,2.26502,2.2636,2.2636,504500000.0
2006-01-03 11:30:00,2.26344,2.26465,2.26344,2.26449,580100001.0
2006-01-03 11:45:00,2.26455,2.26483,2.26229,2.26229,548900000.0
2006-01-03 12:00:00,2.262,2.26298,2.25975,2.26066,575099998.0
2006-01-03 12:15:00,2.26068,2.26217,2.26062,2.26152,590900001.0
2006-01-03 12:30:00,2.26164,2.26236,2.26075,2.26075,511100000.0
2006-01-03 12:45:00,2.26076,2.26094,2.25957,2.26006,598500000.0
2006-01-03 13:00:00,2.25992,2.26011,2.25889,2.26003,550300000.0
2006-01-03 13:15:00,2.26,2.26069,2.25868,2.25901,486000000.0
2006-01-03 13:30:00,2.25917,2.25985,2.25865,2.25937,628899999.0
2006-01-03 13:45:00,2.25946,2.26002,2.25817,2.2593,537200000.0
2006-01-03 14:00:00,2.25929,2.25959,2.25741,2.25745,550700000.0
2006-01-03 14:15:00,2.25728,2.25962,2.25722,2.25962,499800000.0
2006-01-03 14:30:00,2.26005,2.26041,2.25872,2.2588,566500001.0
2006-01-03 14:45:00,2.25886,2.26029,2.25882,2.26025,594599999.0
2006-01-03 15:00:00,2.26033,2.26127,2.26003,2.26074,487900000.0
2006-01-03 15:15:00,2.26071,2.26071,2.25864,2.25876,542000000.0
2006-01-03 15:30:00,2.2587,2.25925,2.25829,2.25905,554900000.0
2006-01-03 15:45:00,2.25907,2.25958,2.25775,2.25955,524500000.0
2006-01-03 16:00:00,2.25948,2.2608,2.25796,2.25825,499300000.0
2006-01-03 16:15:00,2.25838,2.25865,2.25416,2.25447,466800000.0
2006-01-03 16:30:00,2.25426,2.25454,2.25056,2.25135,527200000.0
2006-01-03 16:45:00,2.2511,2.25116,2.24944,2.2496,566300000.0
2006-01-03 17:00:00,2.24923,2.25025,2.24819,2.24941,508100000.0
2006-01-03 17:15:00,2.24937,2.25265,2.2481,2.2525,578500000.0
2006-01-03 17:30:00,2.25267,2.25362,2.25187,2.25279,550900001.0
2006-01-03 17:45:00,2.25277,2.25301,2.24943,2.25074,477000000.0
2006-01-03 18:00:00,2.25079,2.25337,2.25067,2.25149,4456700003.0
2006-01-03 18:15:00,2.25158,2.25269,2.25002,2.25113,3981700002.0
2006-01-03 18:30:00,2.2513,2.25188,2.25049,2.2507,2769900000.0
2006-01-03 18:45:00,2.25082,2.25127,2.24986,2.25122,1691900002.0
2006-01-03 19:00:00,2.2513,2.25281,2.25042,2.25281,1571799997.0
2006-01-03 19:15:00,2.25289,2.25385,2.2526,2.25323,1518399998.0
2006-01-03 19:30:00,2.25324,2.25452,2.25294,2.25373,1326600001.0
2006-01-03 19:45:00,2.25362,2.25434,2.25274,2.25329,1186200001.0
2006-01-03 20:00:00,2.25322,2.2542,2.25274,2.25361,1073700000.0
2006-01-03 20:15:00,2.25376,2.25403,2.25259,2.25307,2094800000.0
2006-01-03 20:30:00,2.2531,2.25377,2.25216,2.25287,2245399999.0
2006-01-03 20:45:00,2.25289,2.2544,2.25289,2.25355,2356799997.0
2006-01-03 21:00:00,2.25364,2.25401,2.25071,2.25139,1565399999.0
2006-01-03 21:15:00,2.25142,2.25198,2.25097,2.25153,1817499995.0
2006-01-03 21:30:00,2.25165,2.25213,2.24969,2.25038,1071900001.0
2006-01-03 21:45:00,2.25039,2.25101,2.24972,2.25032,1069700001.0
2006-01-03 22:00:00,2.25012,2.25051,2.24987,2.25048,759800000.0
2006-01-03 22:15:00,2.25033,2.25203,2.25031,2.25128,966100001.0
2006-01-03 22:30:00,2.25122,2.25159,2.25073,2.25159,786099998.0
2006-01-03 22:45:00,2.25165,2.25257,2.25064,2.25235,694200000.0
2006-01-03 23:00:00,2.25228,2.25259,2.25152,2.25163,440200000.0
2006-01-03 23:15:00,2.2517,2.25284,2.25163,2.25272,556800000.0
2006-01-03 23:30:00,2.25268,2.25268,2.25105,2.25218,521200000.0
2006-01-03 23:45:00,2.25218,2.25291,2.25204,2.2528,451700000.0
2006-01-04 00:00:00,2.25265,2.25347,2.25191,2.25347,542499999.0
2006-01-04 00:15:00,2.2537,2.25426,2.25219,2.25336,520200000.0
2006-01-04 00:30:00,2.25347,2.25376,2.25298,2.25348,467200002.0
2006-01-04 00:45:00,2.25335,2.25355,2.25265,2.2533,452800000.0
2006-01-04 01:00:00,2.25322,2.25345,2.25274,2.25301,436699999.0
2006-01-04 01:15:00,2.25304,2.25357,2.25284,2.25302,398300000.0
2006-01-04 01:30:00,2.25301,2.25369,2.25178,2.25178,515200001.0
2006-01-04 01:45:00,2.25181,2.25263,2.25144,2.25205,446500000.0
2006-01-04 02:00:00,2.25193,2.25296,2.25041,2.25142,561099999.0
2006-01-04 02:15:00,2.2514,2.25237,2.25092,2.25139,501600000.0
2006-01-04 02:30:00,2.2515,2.25175,2.2498,2.25016,485400000.0
2006-01-04 02:45:00,2.25014,2.25184,2.2498,2.25143,433900000.0
2006-01-04 03:00:00,2.25134,2.25181,2.25025,2.25064,461099999.0
2006-01-04 03:15:00,2.25049,2.25097,2.24965,2.25059,508800001.0
2006-01-04 03:30:00,2.25054,2.251,2.24993,2.24997,600999997.0
2006-01-04 03:45:00,2.24978,2.25062,2.24978,2.24998,341700000.0
2006-01-04 04:00:00,2.24987,2.25084,2.24912,2.25084,497100000.0
2006-01-04 04:15:00,2.25067,2.25169,2.24934,2.25091,597400000.0
2006-01-04 04:30:00,2.25094,2.25149,2.25022,2.25068,473400001.0
2006-01-04 04:45:00,2.2507,2.25164,2.25058,2.25118,480500000.0
2006-01-04 05:00:00,2.25128,2.2515,2.24843,2.24843,388900000.0
2006-01-04 05:15:00,2.24858,2.25218,2.24858,2.25155,502300000.0
2006-01-04 05:30:00,2.25164,2.25201,2.25039,2.25135,379500000.0
2006-01-04 05:45:00,2.25119,2.25167,2.25044,2.25065,424699999.0
2006-01-04 06:00:00,2.25074,2.2518,2.2507,2.25142,376100000.0
2006-01-04 06:15:00,2.25155,2.25162,2.25014,2.25075,491100000.0
2006-01-04 06:30:00,2.25092,2.25092,2.25013,2.25038,395900000.0
2006-01-04 06:45:00,2.25029,2.25058,2.24969,2.25037,454500000.0
2006-01-04 07:00:00,2.25037,2.25064,2.24985,2.25055,491900000.0
2006-01-04 07:15:00,2.25073,2.25106,2.25033,2.25098,445300000.0
2006-01-04 07:30:00,2.251,2.25122,2.25042,2.25094,433999999.0
2006-01-04 07:45:00,2.25095,2.25107,2.24983,2.2503,458500000.0
2006-01-04 08:00:00,2.2505,2.25084,2.24989,2.25034,432300000.0
2006-01-04 08:15:00,2.25061,2.25133,2.25027,2.25091,481100000.0
2006-01-04 08:30:00,2.25069,2.25114,2.25019,2.25107,550400001.0
2006-01-04 08:45:00,2.25095,2.25285,2.25037,2.25282,468800000.0
2006-01-04 09:00:00,2.25291,2.25402,2.25264,2.25291,565499999.0
2006-01-04 09:15:00,2.25294,2.25376,2.25254,2.25376,500200000.0
2006-01-04 09:30:00,2.25366,2.25383,2.25179,2.2518,536600000.0
2006-01-04 09:45:00,2.25169,2.25208,2.25068,2.25204,564800000.0
2006-01-04 10:00:00,2.25195,2.25448,2.25189,2.25392,461800000.0
2006-01-04 10:15:00,2.25395,2.25405,2.25235,2.2538,613600000.0
2006-01-04 10:30:00,2.25397,2.25569,2.25397,2.25506,567899999.0
2006-01-04 10:45:00,2.25503,2.25707,2.25474,2.25688,496000001.0
2006-01-04 11:00:00,2.25671,2.25764,2.25659,2.25701,510300000.0
2006-01-04 11:15:00,2.25701,2.25712,2.25515,2.25652,536400001.0
2006-01-04 11:30:00,2.25671,2.2573,2.25264,2.25621,534600000.0
2006-01-04 11:45:00,2.25603,2.25763,2.2556,2.25646,503500000.0
2006-01-04 12:00:00,2.25644,2.25803,2.25614,2.25715,521600002.0
2006-01-04 12:15:00,2.25707,2.25732,2.25653,2.2571,530500000.0
2006-01-04 12:30:00,2.25715,2.25797,2.25689,2.25784,561299998.0
2006-01-04 12:45:00,2.25812,2.25891,2.25748,2.25832,513699998.0
2006-01-04 13:00:00,2.25825,2.25932,2.25691,2.25737,528200000.0
2006-01-04 13:15:00,2.25744,2.258,2.25652,2.25708,474600000.0
2006-01-04 13:30:00,2.25709,2.25714,2.25579,2.25584,621999998.0
2006-01-04 13:45:00,2.25595,2.256,2.25464,2.25485,550900001.0
2006-01-04 14:00:00,2.25491,2.25653,2.25484,2.25643,547600000.0
2006-01-04 14:15:00,2.25637,2.25644,2.25441,2.25441,494100000.0
2006-01-04 14:30:00,2.25442,2.25491,2.2525,2.25332,565000000.0
2006-01-04 14:45:00,2.2532,2.25441,2.25257,2.25307,512600000.0
2006-01-04 15:00:00,2.25297,2.25383,2.25257,2.25377,467099999.0
2006-01-04 15:15:00,2.2538,2.25411,2.25144,2.25188,493300000.0
2006-01-04 15:30:00,2.25189,2.25204,2.24936,2.24969,625399999.0
2006-01-04 15:45:00,2.2499,2.25095,2.24873,2.24905,552299999.0
2006-01-04 16:00:00,2.24894,2.25093,2.24867,2.24959,561300000.0
2006-01-04 16:15:00,2.24963,2.25061,2.24862,2.24877,486899999.0
2006-01-04 16:30:00,2.24871,2.24972,2.24733,2.24918,545700000.0
2006-01-04 16:45:00,2.24931,2.25197,2.24904,2.24991,648699999.0
2006-01-04 17:00:00,2.24987,2.25242,2.24953,2.25163,592800000.0
2006-01-04 17:15:00,2.2515,2.25305,2.25126,2.25292,499400000.0
2006-01-04 17:30:00,2.25293,2.25519,2.25148,2.25467,441299999.0
2006-01-04 17:45:00,2.25433,2.2544,2.25178,2.25372,526700000.0
2006-01-04 18:00:00,2.25381,2.25564,2.25357,2.25441,4451899997.0
2006-01-04 18:15:00,2.25413,2.25438,2.25096,2.25242,3961699999.0
2006-01-04 18:30:00,2.2523,2.25338,2.25143,2.25188,2606800001.0
2006-01-04 18:45:00,2.25189,2.25231,2.25057,2.25098,1665099999.0
2006-01-04 19:00:00,2.25094,2.25169,2.2493,2.25147,1662800000.0
2006-01-04 19:15:00,2.25153,2.25171,2.24721,2.24721,1445900000.0
2006-01-04 19:30:00,2.2472,2.24746,2.24556,2.24621,1451499998.0
2006-01-04 19:45:00,2.24617,2.24744,2.24573,2.24577,1122900000.0
2006-01-04 20:00:00,2.24579,2.24582,2.24169,2.24255,1027000001.0
2006-01-04 20:15:00,2.24257,2.24314,2.24146,2.24285,1918500001.0
2006-01-04 20:30:00,2.24287,2.24352,2.24242,2.24283,2254200005.0
2006-01-04 20:45:00,2.24288,2.24373,2.24262,2.24316,2436800001.0
2006-01-04 21:00:00,2.24326,2.24341,2.2419,2.24231,1514600001.0
2006-01-04 21:15:00,2.24215,2.24296,2.24215,2.24253,1788399997.0
2006-01-04 21:30:00,2.24265,2.24304,2.24244,2.24253,993099999.0
2006-01-04 21:45:00,2.24257,2.2429,2.24166,2.24206,1064500000.0
2006-01-04 22:00:00,2.24197,2.24285,2.24134,2.24223,709000000.0
2006-01-04 22:15:00,2.24213,2.24236,2.24147,2.24168,977400000.0
2006-01-04 22:30:00,2.24163,2.24255,2.24134,2.24174,796999998.0
2006-01-04 22:45:00,2.24183,2.24225,2.24123,2.24137,709600000.0
2006-01-04 23:00:00,2.24128,2.24232,2.24128,2.24199,383400000.0
2006-01-04 23:15:00,2.24203,2.24307,2.24203,2.24304,336000000.0
2006-01-04 23:30:00,2.24297,2.24363,2.24251,2.24322,487800000.0
2006-01-04 23:45:00,2.24311,2.2445,2.24308,2.2445,491500000.0
2006-01-05 00:00:00,2.24435,2.2452,2.24306,2.24306,515400000.0
2006-01-05 00:15:00,2.2431,2.24428,2.24266,2.24333,592400000.0
2006-01-05 00:30:00,2.2433,2.24349,2.24221,2.2434,528700000.0
2006-01-05 00:45:00,2.24338,2.24339,2.2418,2.242,527699998.0
2006-01-05 01:00:00,2.24195,2.24319,2.2418,2.24309,473900000.0
2006-01-05 01:15:00,2.24314,2.24353,2.24276,2.24316,404100000.0
2006-01-05 01:30:00,2.24323,2.24417,2.24275,2.24398,473900001.0
2006-01-05 01:45:00,2.24399,2.24411,2.24301,2.24345,505700000.0
2006-01-05 02:00:00,2.24356,2.24466,2.24356,2.24371,519699999.0
2006-01-05 02:15:00,2.24385,2.2439,2.24252,2.24258,435700000.0
2006-01-05 02:30:00,2.24271,2.24342,2.24233,2.24241,482100000.0
2006-01-05 02:45:00,2.24259,2.2441,2.24212,2.2433,467000000.0
2006-01-05 03:00:00,2.24336,2.2454,2.24332,2.24523,424199998.0
2006-01-05 03:15:00,2.24504,2.24535,2.24419,2.24449,427000000.0
2006-01-05 03:30:00,2.24457,2.24485,2.24299,2.24339,415300000.0
2006-01-05 03:45:00,2.24344,2.2442,2.24344,2.24372,415700000.0
2006-01-05 04:00:00,2.24375,2.24433,2.24343,2.24424,508500000.0
2006-01-05 04:15:00,2.24392,2.24528,2.24336,2.24489,450700000.0
2006-01-05 04:30:00,2.24499,2.24557,2.24493,2.24546,558100000.0
2006-01-05 04:45:00,2.24533,2.24592,2.24528,2.24591,384500000.0
2006-01-05 05:00:00,2.24588,2.24626,2.24553,2.24559,415000001.0
2006-01-05 05:15:00,2.24598,2.24652,2.24483,2.24483,575500000.0
2006-01-05 05:30:00,2.24481,2.24658,2.24477,2.24643,455700000.0
2006-01-05 05:45:00,2.24625,2.24665,2.24567,2.24597,544000000.0
2006-01-05 06:00:00,2.24592,2.24659,2.24543,2.24658,544000001.0
2006-01-05 06:15:00,2.24674,2.24692,2.24618,2.24649,435000000.0
2006-01-05 06:30:00,2.24661,2.24661,2.2458,2.24601,479300001.0
2006-01-05 06:45:00,2.24592,2.24679,2.24587,2.24663,501000000.0
2006-01-05 07:00:00,2.24654,2.24683,2.246,2.2463,455600000.0
2006-01-05 07:15:00,2.24645,2.24653,2.24584,2.24584,465600000.0
2006-01-05 07:30:00,2.24588,2.24646,2.24451,2.24451,388800000.0
2006-01-05 07:45:00,2.24446,2.24497,2.24308,2.24479,525700000.0
2006-01-05 08:00:00,2.24514,2.24544,2.24437,2.24476,503999999.0
2006-01-05 08:15:00,2.24501,2.24556,2.24378,2.24485,502499999.0
2006-01-05 08:30:00,2.24471,2.24521,2.24413,2.2446,539500001.0
2006-01-05 08:45:00,2.24469,2.24598,2.24403,2.24598,539300000.0
2006-01-05 09:00:00,2.24601,2.24756,2.2453,2.24697,511599998.0
2006-01-05 09:15:00,2.24691,2.24757,2.24634,2.24692,513899999.0
2006-01-05 09:30:00,2.24694,2.24722,2.24598,2.24694,431200000.0
2006-01-05 09:45:00,2.24688,2.24745,2.24348,2.24513,466799999.0
2006-01-05 10:00:00,2.24501,2.24636,2.2441,2.24449,566800000.0
2006-01-05 10:15:00,2.24477,2.24505,2.24232,2.24434,521700000.0
2006-01-05 10:30:00,2.24429,2.24492,2.24332,2.24347,570100000.0
2006-01-05 10:45:00,2.2436,2.24436,2.24128,2.24193,592400000.0
2006-01-05 11:00:00,2.24204,2.24535,2.24196,2.24405,507600000.0
2006-01-05 11:15:00,2.24396,2.24438,2.2427,2.24338,565000000.0
2006-01-05 11:30:00,2.24382,2.24637,2.24372,2.24521,614700001.0
2006-01-05 11:45:00,2.24534,2.24674,2.24521,2.24567,530200000.0
2006-01-05 12:00:00,2.24559,2.24584,2.24315,2.24319,501800000.0
2006-01-05 12:15:00,2.24302,2.24348,2.24124,2.24137,619099998.0
2006-01-05 12:30:00,2.24147,2.24214,2.24106,2.24199,547600000.0
2006-01-05 12:45:00,2.24221,2.24339,2.24131,2.24254,546500000.0
2006-01-05 13:00:00,2.24258,2.24348,2.24176,2.24186,505000000.0
2006-01-05 13:15:00,2.24178,2.24338,2.24132,2.24328,532100001.0
2006-01-05 13:30:00,2.24338,2.2442,2.24239,2.24403,533900001.0
2006-01-05 13:45:00,2.24413,2.24583,2.24397,2.24527,544900001.0
2006-01-05 14:00:00,2.24549,2.24645,2.24464,2.24517,529400000.0
2006-01-05 14:15:00,2.24505,2.24663,2.24505,2.24659,470200000.0
2006-01-05 14:30:00,2.24676,2.24687,2.2438,2.2438,525600000.0
2006-01-05 14:45:00,2.24388,2.24395,2.2423,2.24303,522400000.0
2006-01-05 15:00:00,2.24299,2.24454,2.24271,2.24446,541999999.0
2006-01-05 15:15:00,2.24474,2.24477,2.23999,2.24039,498000000.0
2006-01-05 15:30:00,2.24065,2.24166,2.23961,2.24166,607600000.0
2006-01-05 15:45:00,2.24181,2.24194,2.2398,2.24065,510700000.0
2006-01-05 16:00:00,2.24041,2.241,2.24011,2.2409,554800001.0
2006-01-05 16:15:00,2.2409,2.24176,2.24006,2.24109,487100000.0
2006-01-05 16:30:00,2.24106,2.24156,2.24055,2.24084,564000000.0
2006-01-05 16:45:00,2.24082,2.2411,2.23927,2.24067,604900000.0
2006-01-05 17:00:00,2.24073,2.24259,2.24038,2.24223,641400000.0
2006-01-05 17:15:00,2.24215,2.24533,2.24215,2.24507,504800000.0
2006-01-05 17:30:00,2.24516,2.24605,2.24416,2.24417,522900002.0
2006-01-05 17:45:00,2.24428,2.24472,2.24361,2.24374,464400001.0
2006-01-05 18:00:00,2.24383,2.24454,2.24167,2.24236,4472400001.0
2006-01-05 18:15:00,2.24236,2.24364,2.24177,2.24295,4167499997.0
2006-01-05 18:30:00,2.24294,2.24434,2.24257,2.24279,2612899999.0
2006-01-05 18:45:00,2.24288,2.24331,2.2418,2.24257,1633599997.0
2006-01-05 19:00:00,2.24265,2.24368,2.24259,2.24357,1678299998.0
2006-01-05 19:15:00,2.2436,2.24531,2.24356,2.24498,1442799999.0
2006-01-05 19:30:00,2.245,2.24581,2.24204,2.24295,1464899999.0
2006-01-05 19:45:00,2.24319,2.2443,2.24296,2.24323,1131599999.0
2006-01-05 20:00:00,2.24321,2.24368,2.24146,2.24187,970600000.0
2006-01-05 20:15:00,2.2419,2.24346,2.24162,2.24309,2079299997.0
2006-01-05 20:30:00,2.24303,2.24356,2.24261,2.24261,2207399997.0
2006-01-05 20:45:00,2.24261,2.2433,2.24207,2.2431,2478500000.0
2006-01-05 21:00:00,2.24293,2.24293,2.24188,2.24238,1538900000.0
2006-01-05 21:15:00,2.24221,2.24289,2.24195,2.242,1634000000.0
2006-01-05 21:30:00,2.24198,2.24212,2.24011,2.24043,1078500000.0
2006-01-05 21:45:00,2.24036,2.24059,2.23917,2.23939,1042699999.0
2006-01-05 22:00:00,2.23934,2.23987,2.2391,2.23925,691300002.0
2006-01-05 22:15:00,2.23914,2.24006,2.23913,2.2396,965399999.0
2006-01-05 22:30:00,2.23961,2.23999,2.23833,2.23864,726000000.0
2006-01-05 22:45:00,2.23862,2.23898,2.23802,2.23853,715400001.0
2006-01-05 23:00:00,2.23842,2.23916,2.23815,2.2384,481000001.0
2006-01-05 23:15:00,2.2385,2.23896,2.23834,2.23876,416299999.0
2006-01-05 23:30:00,2.23875,2.23939,2.23844,2.2393,489200001.0
2006-01-05 23:45:00,2.23932,2.23975,2.23924,2.2397,422900000.0
2006-01-06 00:00:00,2.23955,2.24021,2.23896,2.24011,433000000.0
2006-01-06 00:15:00,2.24004,2.2408,2.23952,2.2398,532599999.0
2006-01-06 00:30:00,2.23984,2.24121,2.23955,2.24104,490900001.0
2006-01-06 00:45:00,2.24082,2.24146,2.23988,2.23988,404399998.0
2006-01-06 01:00:00,2.23982,2.24046,2.23927,2.23955,443700001.0
2006-01-06 01:15:00,2.23955,2.24084,2.23954,2.24072,376400000.0
2006-01-06 01:30:00,2.24071,2.24085,2.23989,2.24025,509400000.0
2006-01-06 01:45:00,2.24021,2.24063,2.23969,2.23977,453900001.0
2006-01-06 02:00:00,2.23983,2.24062,2.23983,2.24048,406199999.0
2006-01-06 02:15:00,2.24049,2.24091,2.23958,2.23958,545400001.0
2006-01-06 02:30:00,2.23974,2.24079,2.23916,2.24048,488500000.0
2006-01-06 02:45:00,2.2405,2.24144,2.24028,2.24108,496800000.0
2006-01-06 03:00:00,2.24089,2.24102,2.24016,2.24029,441400000.0
2006-01-06 03:15:00,2.24038,2.24095,2.23959,2.24095,486000000.0
2006-01-06 03:30:00,2.24074,2.24104,2.23984,2.24013,545300001.0
2006-01-06 03:45:00,2.23989,2.24118,2.2397,2.24083,551699997.0
2006-01-06 04:00:00,2.24078,2.2412,2.24028,2.24055,405800000.0
2006-01-06 04:15:00,2.24062,2.24121,2.24018,2.24093,409900000.0
2006-01-06 04:30:00,2.24102,2.24136,2.24082,2.24098,382700000.0
2006-01-06 04:45:00,2.24102,2.2413,2.24083,2.241,351100000.0
2006-01-06 05:00:00,2.24108,2.2412,2.2406,2.24075,364500000.0
2006-01-06 05:15:00,2.24081,2.24146,2.24055,2.2412,438000000.0
2006-01-06 05:30:00,2.24137,2.24146,2.24095,2.24119,355900000.0
2006-01-06 05:45:00,2.24125,2.2415,2.24098,2.24122,433300000.0
2006-01-06 06:00:00,2.24117,2.24147,2.24086,2.241,416500000.0
2006-01-06 06:15:00,2.24105,2.2414,2.24087,2.24121,432400000.0
2006-01-06 06:30:00,2.24135,2.24191,2.24088,2.2411,505200001.0
2006-01-06 06:45:00,2.24101,2.24193,2.24068,2.24116,478100001.0
2006-01-06 07:00:00,2.24104,2.24145,2.24071,2.24094,464600001.0
2006-01-06 07:15:00,2.24111,2.24139,2.24089,2.2413,463000001.0
2006-01-06 07:30:00,2.24138,2.24185,2.24119,2.2417,330800000.0
2006-01-06 07:45:00,2.24174,2.24185,2.24065,2.24147,473700000.0
2006-01-06 08:00:00,2.24141,2.24159,2.24061,2.24074,437999999.0
2006-01-06 08:15:00,2.24093,2.24175,2.24064,2.24164,438299999.0
2006-01-06 08:30:00,2.24168,2.24199,2.24139,2.2419,388400000.0
2006-01-06 08:45:00,2.2419,2.24223,2.24122,2.24158,501400001.0
2006-01-06 09:00:00,2.24152,2.24192,2.24088,2.24169,508600000.0
2006-01-06 09:15:00,2.24178,2.24199,2.24059,2.24081,484800000.0
2006-01-06 09:30:00,2.24068,2.24077,2.23866,2.23895,503700000.0
2006-01-06 09:45:00,2.23879,2.24085,2.23874,2.2405,532599997.0
2006-01-06 10:00:00,2.24041,2.24125,2.23973,2.24005,445200000.0
2006-01-06 10:15:00,2.24024,2.2404,2.23814,2.2394,452200000.0
2006-01-06 10:30:00,2.23923,2.24055,2.23912,2.23965,487700000.0
2006-01-06 10:45:00,2.23964,2.24137,2.23876,2.24068,496500001.0
2006-01-06 11:00:00,2.24056,2.24135,2.24044,2.241,554500000.0
2006-01-06 11:15:00,2.24093,2.24258,2.24047,2.24239,570600000.0
2006-01-06 11:30:00,2.24244,2.24256,2.24123,2.24152,613100000.0
2006-01-06 11:45:00,2.24155,2.24507,2.24128,2.24485,534500000.0
2006-01-06 12:00:00,2.24467,2.24467,2.24287,2.24295,482100000.0
2006-01-06 12:15:00,2.24293,2.24303,2.24104,2.24262,525899999.0
2006-01-06 12:30:00,2.24265,2.24265,2.24173,2.24235,536300000.0
2006-01-06 12:45:00,2.24241,2.24311,2.24206,2.24275,543700000.0
2006-01-06 13:00:00,2.24267,2.24301,2.24148,2.24218,591000001.0
2006-01-06 13:15:00,2.24204,2.2434,2.24181,2.24335,507000000.0
2006-01-06 13:30:00,2.2432,2.24334,2.24214,2.24252,574700000.0
2006-01-06 13:45:00,2.24259,2.2436,2.24244,2.24331,488300000.0
2006-01-06 14:00:00,2.2433,2.24351,2.24193,2.24208,462200001.0
2006-01-06 14:15:00,2.242,2.2426,2.24178,2.2421,536900000.0
2006-01-06 14:30:00,2.24211,2.24316,2.24171,2.24316,549699999.0
2006-01-06 14:45:00,2.24317,2.24325,2.24212,2.24229,509400000.0
2006-01-06 15:00:00,2.24234,2.2429,2.24173,2.24278,496000000.0
2006-01-06 15:15:00,2.24294,2.24356,2.2416,2.24166,525500000.0
2006-01-06 15:30:00,2.24072,2.24439,2.23937,2.24164,577600000.0
2006-01-06 15:45:00,2.24135,2.24152,2.23647,2.23873,591100000.0
2006-01-06 16:00:00,2.23863,2.24124,2.23778,2.24043,419300000.0
2006-01-06 16:15:00,2.24038,2.24137,2.23962,2.24066,588400001.0
2006-01-06 16:30:00,2.24066,2.24205,2.24025,2.24152,527499999.0
2006-01-06 16:45:00,2.24169,2.24399,2.2394,2.24373,642199999.0
2006-01-06 17:00:00,2.24333,2.24565,2.24274,2.24551,504900001.0
2006-01-06 17:15:00,2.24519,2.24676,2.24509,2.24583,542200000.0
2006-01-06 17:30:00,2.24601,2.24655,2.24452,2.24556,428000000.0
2006-01-06 17:45:00,2.2456,2.24854,2.24487,2.24854,531700000.0
2006-01-06 18:00:00,2.2489,2.24924,2.24675,2.24682,4424099998.0
2006-01-06 18:15:00,2.24697,2.24839,2.24674,2.24769,4042599999.0
2006-01-06 18:30:00,2.2477,2.24792,2.24569,2.24569,2666500003.0
2006-01-06 18:45:00,2.24562,2.24659,2.2449,2.24613,1637400001.0
2006-01-06 19:00:00,2.24607,2.24753,2.24503,2.24575,1699699999.0
2006-01-06 19:15:00,2.24562,2.24615,2.24462,2.24586,1630899998.0
2006-01-06 19:30:00,2.24584,2.24648,2.24533,2.24593,1327499999.0
2006-01-06 19:45:00,2.24601,2.24694,2.24536,2.24634,1130300001.0
2006-01-06 20:00:00,2.24632,2.24744,2.24621,2.24635,1002700001.0
2006-01-06 20:15:00,2.24644,2.24898,2.24629,2.24878,2048500000.0
2006-01-06 20:30:00,2.24873,2.24878,2.24611,2.24647,2270700001.0
2006-01-06 20:45:00,2.24657,2.24777,2.24657,2.24742,2567099999.0
2006-01-06 21:00:00,2.24743,2.24772,2.24672,2.24737,1613300001.0
2006-01-06 21:15:00,2.2475,2.2475,2.24604,2.24635,1804300000.0
2006-01-06 21:30:00,2.24641,2.2474,2.24622,2.24712,1025400000.0
2006-01-06 21:45:00,2.24713,2.24767,2.24622,2.24664,1143900000.0
2006-01-06 22:00:00,2.24675,2.24702,2.24582,2.24702,721600000.0
2006-01-06 22:15:00,2.24684,2.24808,2.24639,2.24776,978199999.0
2006-01-06 22:30:00,2.24768,2.24789,2.24731,2.24767,924199999.0
2006-01-06 22:45:00,2.24777,2.24798,2.24722,2.24744,690899999.0
2006-01-06 23:00:00,2.24753,2.24779,2.24711,2.24732,426400000.0
2006-01-06 23:15:00,2.24741,2.24829,2.24715,2.24779,414100000.0
2006-01-06 23:30:00,2.24771,2.24814,2.24723,2.24782,402100001.0
2006-01-06 23:45:00,2.24791,2.2483,2.24733,2.2483,398300000.0
2006-01-09 00:00:00,2.24642,2.24768,2.24555,2.24593,485700000.0
2006-01-09 00:15:00,2.2461,2.2467,2.24537,2.24565,706700001.0
2006-01-09 00:30:00,2.24575,2.24681,2.24523,2.246,564700000.0
2006-01-09 00:45:00,2.24566,2.24785,2.2454,2.2464,370100000.0
2006-01-09 01:00:00,2.24635,2.24797,2.2462,2.24782,519800001.0
2006-01-09 01:15:00,2.24786,2.24827,2.24761,2.24772,482300000.0
2006-01-09 01:30:00,2.24777,2.2488,2.24765,2.24872,619299999.0
2006-01-09 01:45:00,2.24866,2.24872,2.24732,2.24765,497300001.0
2006-01-09 02:00:00,2.2477,2.24893,2.24763,2.24852,489400001.0
2006-01-09 02:15:00,2.24867,2.24914,2.24758,2.24806,481800000.0
2006-01-09 02:30:00,2.24835,2.2496,2.24826,2.24956,448100001.0
2006-01-09 02:45:00,2.24956,2.24979,2.24844,2.24844,454400000.0
2006-01-09 03:00:00,2.24826,2.2495,2.2479,2.24823,428900000.0
2006-01-09 03:15:00,2.24835,2.24848,2.24617,2.24664,393399999.0
2006-01-09 03:30:00,2.24662,2.24724,2.24641,2.24678,559800000.0
2006-01-09 03:45:00,2.24679,2.2475,2.24647,2.2468,401200001.0
2006-01-09 04:00:00,2.24676,2.24808,2.24666,2.24774,419599999.0
2006-01-09 04:15:00,2.24782,2.24782,2.24697,2.24718,508800000.0
2006-01-09 04:30:00,2.2472,2.24841,2.24696,2.24805,517499999.0
2006-01-09 04:45:00,2.24804,2.24835,2.24735,2.2478,406199998.0
2006-01-09 05:00:00,2.24788,2.24848,2.24735,2.24811,374300000.0
2006-01-09 05:15:00,2.24823,2.24831,2.24712,2.24765,460299999.0
2006-01-09 05:30:00,2.24767,2.24804,2.2473,2.24767,499400000.0
2006-01-09 05:45:00,2.24771,2.24788,2.24726,2.24769,456999999.0
2006-01-09 06:00:00,2.24755,2.24845,2.2472,2.24812,444900000.0
2006-01-09 06:15:00,2.24825,2.2494,2.24825,2.24882,494500000.0
2006-01-09 06:30:00,2.24896,2.25036,2.24876,2.25027,435500000.0
2006-01-09 06:45:00,2.2503,2.25086,2.24984,2.24987,463599998.0
2006-01-09 07:00:00,2.24981,2.24994,2.24753,2.24776,409500000.0
2006-01-09 07:15:00,2.24782,2.24893,2.24724,2.2487,465100000.0
2006-01-09 07:30:00,2.24884,2.24938,2.24802,2.24879,481299999.0
2006-01-09 07:45:00,2.24881,2.24917,2.24837,2.2487,470000000.0
2006-01-09 08:00:00,2.24877,2.24907,2.24834,2.24866,366000000.0
2006-01-09 08:15:00,2.24897,2.24923,2.24853,2.24867,397200000.0
2006-01-09 08:30:00,2.2485,2.24943,2.24813,2.24817,522800001.0
2006-01-09 08:45:00,2.24799,2.24907,2.24771,2.24872,504700000.0
2006-01-09 09:00:00,2.24874,2.24987,2.24843,2.24964,450700000.0
2006-01-09 09:15:00,2.24967,2.25157,2.24917,2.25144,421900000.0
2006-01-09 09:30:00,2.25133,2.25299,2.25108,2.25252,543600001.0
2006-01-09 09:45:00,2.25237,2.25381,2.25217,2.25381,520000000.0
2006-01-09 10:00:00,2.25375,2.2539,2.25257,2.25285,525300000.0
2006-01-09 10:15:00,2.2527,2.25271,2.25006,2.25182,571800000.0
2006-01-09 10:30:00,2.25171,2.2536,2.25151,2.25303,557500000.0
2006-01-09 10:45:00,2.25327,2.25434,2.25249,2.25319,565200000.0
2006-01-09 11:00:00,2.25304,2.25542,2.25295,2.25513,507100000.0
2006-01-09 11:15:00,2.25514,2.25543,2.25448,2.25462,551400001.0
2006-01-09 11:30:00,2.2546,2.25462,2.25263,2.25417,587600000.0
2006-01-09 11:45:00,2.25417,2.25516,2.2539,2.25485,529900001.0
2006-01-09 12:00:00,2.25487,2.25552,2.25414,2.25511,471600000.0
2006-01-09 12:15:00,2.25517,2.256,2.25478,2.25497,588600000.0
2006-01-09 12:30:00,2.25494,2.25573,2.25449,2.25545,560499999.0
2006-01-09 12:45:00,2.25553,2.25565,2.25362,2.25438,470499999.0
2006-01-09 13:00:00,2.25437,2.25473,2.25315,2.25452,591200000.0
2006-01-09 13:15:00,2.25441,2.25459,2.25297,2.25402,485499999.0
2006-01-09 13:30:00,2.25393,2.25407,2.25312,2.25402,690800002.0
2006-01-09 13:45:00,2.25423,2.25575,2.25396,2.25497,475400000.0
2006-01-09 14:00:00,2.25493,2.2565,2.25488,2.2561,502900000.0
2006-01-09 14:15:00,2.25605,2.25697,2.25597,2.25619,495600000.0
2006-01-09 14:30:00,2.25635,2.25686,2.25394,2.25433,541300000.0
2006-01-09 14:45:00,2.25428,2.25543,2.254,2.25543,550200001.0
2006-01-09 15:00:00,2.2557,2.2571,2.2557,2.25657,496800002.0
2006-01-09 15:15:00,2.25662,2.25662,2.25548,2.25605,589200000.0
2006-01-09 15:30:00,2.256,2.25603,2.25313,2.25332,530699999.0
2006-01-09 15:45:00,2.25342,2.2545,2.25319,2.25404,468099999.0
2006-01-09 16:00:00,2.25417,2.25443,2.25259,2.25358,579600000.0
2006-01-09 16:15:00,2.25371,2.25545,2.25355,2.25541,437100000.0
2006-01-09 16:30:00,2.25538,2.25545,2.25425,2.25438,485000000.0
2006-01-09 16:45:00,2.25436,2.25482,2.2532,2.25482,512900000.0
2006-01-09 17:00:00,2.25499,2.25544,2.25266,2.25276,531800001.0
2006-01-09 17:15:00,2.25287,2.25378,2.25245,2.25356,580300000.0
2006-01-09 17:30:00,2.25356,2.25435,2.25197,2.25211,431000000.0
2006-01-09 17:45:00,2.25213,2.25346,2.25213,2.25293,535300000.0
2006-01-09 18:00:00,2.25313,2.25536,2.25295,2.25509,4452599998.0
2006-01-09 18:15:00,2.25508,2.25718,2.25506,2.25673,4088199997.0
2006-01-09 18:30:00,2.25686,2.25766,2.25601,2.2565,2553100001.0
2006-01-09 18:45:00,2.25661,2.25755,2.25574,2.25682,1662200000.0
2006-01-09 19:00:00,2.25686,2.25715,2.25582,2.25652,1673500001.0
2006-01-09 19:15:00,2.25656,2.25677,2.25575,2.25635,1539000000.0
2006-01-09 19:30:00,2.25631,2.25667,2.2556,2.25584,1345300000.0
2006-01-09 19:45:00,2.25585,2.25711,2.2557,2.25638,1114699999.0
2006-01-09 20:00:00,2.2564,2.2565,2.25575,2.25575,1052900001.0
2006-01-09 20:15:00,2.25589,2.25627,2.25473,2.25479,2088600000.0
2006-01-09 20:30:00,2.25475,2.25528,2.25421,2.25507,2288900001.0
2006-01-09 20:45:00,2.25505,2.25557,2.25469,2.25539,2428099997.0
2006-01-09 21:00:00,2.25547,2.2559,2.25354,2.25404,1471300000.0
2006-01-09 21:15:00,2.25392,2.2551,2.25382,2.25446,1765900001.0
2006-01-09 21:30:00,2.25462,2.25466,2.25265,2.25283,1026700001.0
2006-01-09 21:45:00,2.25282,2.25287,2.25092,2.25113,1128200000.0
2006-01-09 22:00:00,2.251,2.25242,2.25068,2.25242,798399998.0
2006-01-09 22:15:00,2.25231,2.25265,2.25126,2.25216,966000000.0
2006-01-09 22:30:00,2.25209,2.25235,2.2514,2.25155,829199999.0
2006-01-09 22:45:00,2.2516,2.25195,2.25134,2.25167,811000001.0
2006-01-09 23:00:00,2.25147,2.25164,2.25041,2.25047,365300001.0
2006-01-09 23:15:00,2.25053,2.25166,2.25045,2.25166,395200001.0
2006-01-09 23:30:00,2.25167,2.25199,2.25129,2.25172,467200000.0
2006-01-09 23:45:00,2.25167,2.25202,2.25135,2.2517,429800000.0
2006-01-10 00:00:00,2.25155,2.25167,2.25001,2.25053,643400000.0
2006-01-10 00:15:00,2.2507,2.25245,2.24998,2.25185,618200000.0
2006-01-10 00:30:00,2.25155,2.25232,2.25103,2.25191,473000000.0
2006-01-10 00:45:00,2.25191,2.25213,2.25161,2.2521,390300000.0
2006-01-10 01:00:00,2.25205,2.2528,2.2519,2.25251,520000000.0
2006-01-10 01:15:00,2.25249,2.25328,2.25213,2.25271,366600001.0
2006-01-10 01:30:00,2.25287,2.2537,2.25257,2.25293,604499999.0
2006-01-10 01:45:00,2.25289,2.25325,2.25238,2.25311,480700000.0
2006-01-10 02:00:00,2.25322,2.25647,2.25291,2.25591,454400000.0
2006-01-10 02:15:00,2.25599,2.25633,2.25563,2.25563,406300000.0
2006-01-10 02:30:00,2.25569,2.25623,2.25537,2.25545,493199999.0
2006-01-10 02:45:00,2.25546,2.25633,2.25546,2.25608,403400000.0
2006-01-10 03:00:00,2.25596,2.25624,2.25423,2.25484,374400000.0
2006-01-10 03:15:00,2.25469,2.25525,2.25432,2.25493,474500000.0
2006-01-10 03:30:00,2.25492,2.2551,2.25367,2.25445,471400000.0
2006-01-10 03:45:00,2.25448,2.25561,2.25448,2.25496,387799998.0
2006-01-10 04:00:00,2.25483,2.25561,2.25422,2.2554,439200001.0
2006-01-10 04:15:00,2.25518,2.25714,2.25504,2.25625,429100000.0
2006-01-10 04:30:00,2.25631,2.25697,2.25571,2.25633,532500000.0
2006-01-10 04:45:00,2.25642,2.25702,2.25568,2.25608,454800000.0
2006-01-10 05:00:00,2.25606,2.25699,2.25558,2.25579,433200000.0
2006-01-10 05:15:00,2.25592,2.25713,2.2558,2.25672,462200000.0
2006-01-10 05:30:00,2.25684,2.25706,2.25623,2.25635,464299999.0
2006-01-10 05:45:00,2.25644,2.25696,2.25621,2.25659,432600000.0
2006-01-10 06:00:00,2.25649,2.25789,2.25633,2.25789,395700000.0
2006-01-10 06:15:00,2.2578,2.25811,2.25741,2.25774,469000000.0
2006-01-10 06:30:00,2.25794,2.25816,2.25747,2.25776,496200000.0
2006-01-10 06:45:00,2.25765,2.25799,2.25717,2.25766,436800000.0
2006-01-10 07:00:00,2.25743,2.25824,2.25723,2.25792,499499999.0
2006-01-10 07:15:00,2.25814,2.25822,2.25741,2.25822,423100000.0
2006-01-10 07:30:00,2.25831,2.25845,2.25737,2.25744,399400000.0
2006-01-10 07:45:00,2.25737,2.25763,2.25701,2.25707,435800000.0
2006-01-10 08:00:00,2.25725,2.25785,2.25675,2.25753,508800001.0
2006-01-10 08:15:00,2.25761,2.25814,2.25726,2.25789,485000000.0
2006-01-10 08:30:00,2.25777,2.25809,2.25741,2.2577,479100001.0
2006-01-10 08:45:00,2.25764,2.25806,2.25683,2.25695,533400000.0
2006-01-10 09:00:00,2.25691,2.25741,2.25592,2.25651,530600000.0
2006-01-10 09:15:00,2.25654,2.25701,2.25522,2.25697,470900000.0
2006-01-10 09:30:00,2.25707,2.25848,2.25651,2.25831,502900000.0
2006-01-10 09:45:00,2.25819,2.25832,2.25694,2.25734,523500001.0
2006-01-10 10:00:00,2.25719,2.25754,2.25508,2.25508,516000000.0
2006-01-10 10:15:00,2.2551,2.25581,2.25447,2.25556,524100000.0
2006-01-10 10:30:00,2.25544,2.25588,2.25438,2.25463,513200000.0
2006-01-10 10:45:00,2.25469,2.25557,2.25413,2.25465,590199999.0
2006-01-10 11:00:00,2.25454,2.25496,2.25419,2.25452,520399999.0
2006-01-10 11:15:00,2.25465,2.25521,2.25387,2.25392,505000000.0
2006-01-10 11:30:00,2.25396,2.25503,2.25396,2.25469,599299995.0
2006-01-10 11:45:00,2.25474,2.25741,2.25453,2.25741,541299999.0
2006-01-10 12:00:00,2.25745,2.25871,2.25563,2.25628,501100000.0
2006-01-10 12:15:00,2.25604,2.25682,2.25527,2.25661,588500001.0
2006-01-10 12:30:00,2.25667,2.257,2.25514,2.25514,529800000.0
2006-01-10 12:45:00,2.25515,2.25662,2.25464,2.25566,506600001.0
2006-01-10 13:00:00,2.25561,2.25675,2.25526,2.2562,548700000.0
2006-01-10 13:15:00,2.25612,2.2563,2.25497,2.25595,500200000.0
2006-01-10 13:30:00,2.25604,2.25632,2.25529,2.25606,531500000.0
2006-01-10 13:45:00,2.25608,2.25775,2.25601,2.25775,514500002.0
2006-01-10 14:00:00,2.25781,2.25835,2.2571,2.25828,531100000.0
2006-01-10 14:15:00,2.25825,2.25881,2.25772,2.25775,525600000.0
2006-01-10 14:30:00,2.25785,2.25868,2.25777,2.25835,501500001.0
2006-01-10 14:45:00,2.25837,2.25872,2.25783,2.25825,554000002.0
2006-01-10 15:00:00,2.25808,2.25945,2.25775,2.25899,511600000.0
2006-01-10 15:15:00,2.25911,2.26015,2.25872,2.25983,508200000.0
2006-01-10 15:30:00,2.2598,2.26285,2.2598,2.26195,568000001.0
2006-01-10 15:45:00,2.2619,2.26196,2.25998,2.26039,516100000.0
2006-01-10 16:00:00,2.26033,2.26172,2.25979,2.26091,527900000.0
2006-01-10 16:15:00,2.26096,2.261,2.25934,2.2609,481700000.0
2006-01-10 16:30:00,2.2609,2.26099,2.25986,2.26007,513400001.0
2006-01-10 16:45:00,2.26005,2.26041,2.25907,2.26017,550499999.0
2006-01-10 17:00:00,2.25995,2.26023,2.25799,2.25915,577300000.0
2006-01-10 17:15:00,2.25915,2.2595,2.25825,2.25864,487900000.0
2006-01-10 17:30:00,2.25886,2.2594,2.25745,2.25745,503700000.0
2006-01-10 17:45:00,2.25747,2.25879,2.25667,2.25799,476800000.0
2006-01-10 18:00:00,2.25791,2.2582,2.2563,2.25733,4382000002.0
2006-01-10 18:15:00,2.25743,2.25855,2.25726,2.25794,3995199999.0
2006-01-10 18:30:00,2.25795,2.25913,2.25789,2.25815,2599500001.0
2006-01-10 18:45:00,2.25812,2.25937,2.25765,2.25869,1772999999.0
2006-01-10 19:00:00,2.25884,2.25962,2.25871,2.2588,1632199999.0
2006-01-10 19:15:00,2.25863,2.25863,2.25749,2.25776,1529700000.0
2006-01-10 19:30:00,2.25788,2.25873,2.25785,2.25851,1416600000.0
2006-01-10 19:45:00,2.25851,2.25902,2.25828,2.25866,1092099999.0
2006-01-10 20:00:00,2.25868,2.25911,2.25788,2.25805,1002300000.0
2006-01-10 20:15:00,2.25812,2.25995,2.25798,2.25936,2179400000.0
2006-01-10 20:30:00,2.25944,2.26013,2.25865,2.25995,2272200000.0
2006-01-10 20:45:00,2.2599,2.26128,2.25952,2.26107,2495400000.0
2006-01-10 21:00:00,2.26109,2.26115,2.25932,2.25966,1535300000.0
2006-01-10 21:15:00,2.25969,2.26036,2.25927,2.25933,1750099998.0
2006-01-10 21:30:00,2.25944,2.25949,2.25867,2.25902,1013600001.0
2006-01-10 21:45:00,2.25909,2.25956,2.25877,2.25881,1116100001.0
2006-01-10 22:00:00,2.25874,2.25928,2.2583,2.25927,794500001.0
2006-01-10 22:15:00,2.25922,2.25964,2.2589,2.25905,1018200000.0
2006-01-10 22:30:00,2.25907,2.25959,2.25854,2.25898,770200000.0
2006-01-10 22:45:00,2.25894,2.25911,2.25854,2.25861,758200000.0
2006-01-10 23:00:00,2.25848,2.25957,2.25848,2.25928,399900000.0
2006-01-10 23:15:00,2.25946,2.2599,2.25902,2.2596,433600000.0
2006-01-10 23:30:00,2.25956,2.25969,2.25902,2.25937,455900000.0
2006-01-10 23:45:00,2.25935,2.25978,2.25893,2.2595,432900000.0
2006-01-11 00:00:00,2.25935,2.25964,2.25749,2.2578,549100000.0
2006-01-11 00:15:00,2.25773,2.25934,2.25703,2.25799,444500000.0
2006-01-11 00:30:00,2.25814,2.25849,2.25665,2.25792,480500000.0
2006-01-11 00:45:00,2.25803,2.2588,2.25794,2.25818,478700000.0
2006-01-11 01:00:00,2.25812,2.25812,2.25729,2.25784,466100000.0
2006-01-11 01:15:00,2.25786,2.25881,2.25782,2.25833,513000001.0
2006-01-11 01:30:00,2.25841,2.25892,2.25808,2.25808,531500002.0
2006-01-11 01:45:00,2.25804,2.25898,2.25784,2.25892,486700001.0
2006-01-11 02:00:00,2.25895,2.2593,2.25844,2.25887,503600002.0
2006-01-11 02:15:00,2.25906,2.25964,2.25854,2.25922,457500000.0
2006-01-11 02:30:00,2.25932,2.2599,2.259,2.25948,467900001.0
2006-01-11 02:45:00,2.25947,2.25996,2.25849,2.25851,412600000.0
2006-01-11 03:00:00,2.2586,2.2588,2.25758,2.25763,459000000.0
2006-01-11 03:15:00,2.25769,2.2581,2.25703,2.25765,432700000.0
2006-01-11 03:30:00,2.25751,2.25778,2.25592,2.25592,469800000.0
2006-01-11 03:45:00,2.25594,2.25727,2.25594,2.25683,428100000.0
2006-01-11 04:00:00,2.25677,2.25714,2.25659,2.25701,454200000.0
2006-01-11 04:15:00,2.25679,2.25705,2.25603,2.25625,489299999.0
2006-01-11 04:30:00,2.25631,2.25701,2.25586,2.25688,503900000.0
2006-01-11 04:45:00,2.25682,2.2572,2.25638,2.25657,446600001.0
2006-01-11 05:00:00,2.25663,2.25752,2.25645,2.25682,402500000.0
2006-01-11 05:15:00,2.25694,2.25705,2.25603,2.25676,503000001.0
2006-01-11 05:30:00,2.25665,2.25707,2.25618,2.25673,437600002.0
2006-01-11 05:45:00,2.25672,2.25735,2.25657,2.25675,411100000.0
2006-01-11 06:00:00,2.25669,2.2572,2.25654,2.257,436800000.0
2006-01-11 06:15:00,2.25702,2.25734,2.25668,2.25672,463300001.0
2006-01-11 06:30:00,2.25688,2.25736,2.2567,2.25707,417000000.0
2006-01-11 06:45:00,2.25695,2.25736,2.25681,2.25733,377100000.0
2006-01-11 07:00:00,2.25725,2.25754,2.2568,2.25746,392400001.0
2006-01-11 07:15:00,2.25765,2.25805,2.2569,2.25725,469200000.0
2006-01-11 07:30:00,2.25731,2.2578,2.25616,2.2568,429300000.0
2006-01-11 07:45:00,2.25674,2.2571,2.25602,2.25656,538400000.0
2006-01-11 08:00:00,2.25663,2.2577,2.25645,2.2571,458900000.0
2006-01-11 08:15:00,2.2573,2.25763,2.25674,2.25759,523300001.0
2006-01-11 08:30:00,2.25741,2.25749,2.25616,2.25645,519100000.0
2006-01-11 08:45:00,2.2564,2.25762,2.25632,2.25753,604699999.0
2006-01-11 09:00:00,2.25751,2.25801,2.25667,2.25667,491500000.0
2006-01-11 09:15:00,2.25685,2.25781,2.25596,2.25601,584500000.0
2006-01-11 09:30:00,2.25579,2.25636,2.25536,2.25612,568100000.0
2006-01-11 09:45:00,2.25596,2.25713,2.25528,2.25703,471200000.0
2006-01-11 10:00:00,2.25704,2.25719,2.25531,2.25538,421500001.0
2006-01-11 10:15:00,2.25543,2.25612,2.25458,2.2561,492100000.0
2006-01-11 10:30:00,2.25599,2.25721,2.25563,2.25624,539800000.0
2006-01-11 10:45:00,2.25609,2.2566,2.25533,2.25597,493200000.0
2006-01-11 11:00:00,2.25595,2.25671,2.25583,2.25655,557799999.0
2006-01-11 11:15:00,2.2566,2.25716,2.25576,2.25576,575200000.0
2006-01-11 11:30:00,2.25516,2.25516,2.25176,2.25193,584800002.0
2006-01-11 11:45:00,2.25219,2.25399,2.25203,2.25396,556500000.0
2006-01-11 12:00:00,2.25401,2.25407,2.25104,2.25104,558200002.0
2006-01-11 12:15:00,2.25074,2.2511,2.2499,2.24992,601800000.0
2006-01-11 12:30:00,2.24991,2.25042,2.24879,2.24969,589300001.0
2006-01-11 12:45:00,2.24947,2.24947,2.24826,2.24836,529100000.0
2006-01-11 13:00:00,2.24816,2.24926,2.24783,2.24882,555400000.0
2006-01-11 13:15:00,2.24863,2.25001,2.24808,2.24987,519700000.0
2006-01-11 13:30:00,2.24991,2.25064,2.24982,2.25054,605600000.0
2006-01-11 13:45:00,2.25067,2.25109,2.25008,2.25078,557500000.0
2006-01-11 14:00:00,2.25084,2.25168,2.25072,2.25102,581500000.0
2006-01-11 14:15:00,2.25097,2.25195,2.24951,2.24951,565099999.0
2006-01-11 14:30:00,2.24961,2.24995,2.24782,2.24817,480300000.0
2006-01-11 14:45:00,2.24806,2.2492,2.24804,2.24848,545700001.0
2006-01-11 15:00:00,2.24851,2.24887,2.24695,2.24705,521200001.0
2006-01-11 15:15:00,2.24713,2.24829,2.24697,2.24719,546600001.0
2006-01-11 15:30:00,2.24705,2.2488,2.24694,2.24855,540300000.0
2006-01-11 15:45:00,2.24845,2.24856,2.24633,2.24662,543499999.0
2006-01-11 16:00:00,2.24663,2.24744,2.24595,2.24725,507900000.0
2006-01-11 16:15:00,2.24718,2.24872,2.2467,2.24797,478700000.0
2006-01-11 16:30:00,2.24807,2.2496,2.24807,2.24928,567199998.0
2006-01-11 16:45:00,2.24926,2.24956,2.24891,2.24917,595400000.0
2006-01-11 17:00:00,2.24901,2.25008,2.24882,2.24967,577200001.0
2006-01-11 17:15:00,2.24943,2.24977,2.24827,2.24832,528799999.0
2006-01-11 17:30:00,2.24833,2.24869,2.24753,2.24828,555199999.0
2006-01-11 17:45:00,2.24842,2.25112,2.24803,2.25103,551700001.0
2006-01-11 18:00:00,2.25089,2.25089,2.2492,2.24945,4226999995.0
2006-01-11 18:15:00,2.24947,2.24993,2.2469,2.24733,3975799999.0
2006-01-11 18:30:00,2.24738,2.24847,2.24713,2.24719,2566700002.0
2006-01-11 18:45:00,2.24725,2.24751,2.24324,2.2461,1758999999.0
2006-01-11 19:00:00,2.24605,2.24791,2.24589,2.24717,1619199999.0
2006-01-11 19:15:00,2.24709,2.24779,2.24586,2.24773,1541300002.0
2006-01-11 19:30:00,2.24769,2.24832,2.24708,2.2476,1253500000.0
2006-01-11 19:45:00,2.24757,2.24815,2.24647,2.24706,1158699998.0
2006-01-11 20:00:00,2.24717,2.24753,2.24646,2.24683,1050700000.0
2006-01-11 20:15:00,2.24687,2.24732,2.24599,2.24655,2101900001.0
2006-01-11 20:30:00,2.24663,2.24719,2.24565,2.24607,2341800005.0
2006-01-11 20:45:00,2.24606,2.24633,2.24584,2.24607,2411799999.0
2006-01-11 21:00:00,2.24607,2.24689,2.24554,2.24649,1600700000.0
2006-01-11 21:15:00,2.24652,2.24713,2.24551,2.24586,1693300002.0
2006-01-11 21:30:00,2.2461,2.24789,2.24603,2.2477,1060200000.0
2006-01-11 21:45:00,2.24783,2.24877,2.2477,2.24842,1157200002.0
2006-01-11 22:00:00,2.24835,2.24919,2.24813,2.24902,713900000.0
2006-01-11 22:15:00,2.2489,2.24938,2.24857,2.24887,897300000.0
2006-01-11 22:30:00,2.24886,2.24977,2.24877,2.24935,856300000.0
2006-01-11 22:45:00,2.24938,2.24991,2.24927,2.24931,665700000.0
2006-01-11 23:00:00,2.24925,2.2502,2.24913,2.24913,376200000.0
2006-01-11 23:15:00,2.24918,2.25,2.24882,2.24995,372300000.0
2006-01-11 23:30:00,2.25005,2.25066,2.24963,2.25061,493599998.0
2006-01-11 23:45:00,2.25055,2.25102,2.2496,2.2499,505100000.0
2006-01-12 00:00:00,2.24975,2.25145,2.24911,2.24942,588199999.0
2006-01-12 00:15:00,2.24939,2.25069,2.24907,2.25053,571699999.0
2006-01-12 00:30:00,2.25041,2.25054,2.2494,2.2503,496100001.0
2006-01-12 00:45:00,2.25031,2.25058,2.24937,2.25006,478100000.0
2006-01-12 01:00:00,2.25002,2.25047,2.24942,2.25025,482600000.0
2006-01-12 01:15:00,2.25025,2.2505,2.24968,2.25035,451600000.0
2006-01-12 01:30:00,2.25051,2.25076,2.25004,2.2501,594800001.0
2006-01-12 01:45:00,2.25019,2.25041,2.24976,2.25008,488600000.0
2006-01-12 02:00:00,2.25002,2.25041,2.24964,2.24976,423700000.0
2006-01-12 02:15:00,2.24985,2.2499,2.2489,2.2489,453300000.0
2006-01-12 02:30:00,2.24888,2.24987,2.24862,2.24966,469200000.0
2006-01-12 02:45:00,2.24951,2.25007,2.24922,2.24948,433200000.0
2006-01-12 03:00:00,2.24929,2.24947,2.24858,2.2489,504800000.0
2006-01-12 03:15:00,2.24891,2.24954,2.24819,2.2484,450199999.0
2006-01-12 03:30:00,2.24835,2.24911,2.2478,2.24862,535900000.0
2006-01-12 03:45:00,2.2484,2.24929,2.24816,2.24863,587600000.0
2006-01-12 04:00:00,2.24874,2.24942,2.24818,2.24844,483400000.0
2006-01-12 04:15:00,2.24824,2.24953,2.24808,2.249,539100000.0
2006-01-12 04:30:00,2.24908,2.2491,2.2484,2.24895,429600000.0
2006-01-12 04:45:00,2.24877,2.24978,2.24856,2.24933,473300000.0
2006-01-12 05:00:00,2.24913,2.25084,2.24902,2.25029,401200000.0
2006-01-12 05:15:00,2.25034,2.25072,2.25002,2.25002,403500000.0
2006-01-12 05:30:00,2.25006,2.25053,2.24983,2.25029,416800000.0
2006-01-12 05:45:00,2.25036,2.25108,2.25021,2.25057,518200000.0
2006-01-12 06:00:00,2.25042,2.25115,2.25022,2.25074,382999999.0
2006-01-12 06:15:00,2.25078,2.25108,2.25057,2.25061,399400000.0
2006-01-12 06:30:00,2.25081,2.2512,2.25025,2.25093,380700000.0
2006-01-12 06:45:00,2.2508,2.25215,2.2508,2.25202,466100000.0
2006-01-12 07:00:00,2.25203,2.25256,2.25146,2.25219,454300000.0
2006-01-12 07:15:00,2.25231,2.25249,2.2514,2.2518,486700000.0
2006-01-12 07:30:00,2.25188,2.25236,2.25102,2.25114,418600001.0
2006-01-12 07:45:00,2.25116,2.25149,2.25027,2.25043,485600001.0
2006-01-12 08:00:00,2.25058,2.25087,2.25015,2.25018,515200000.0
2006-01-12 08:15:00,2.25037,2.25037,2.24855,2.2489,524300000.0
2006-01-12 08:30:00,2.24889,2.25045,2.24875,2.25004,451200000.0
2006-01-12 08:45:00,2.24993,2.25058,2.24948,2.25053,446300000.0
2006-01-12 09:00:00,2.25035,2.2505,2.24922,2.24936,514400000.0
2006-01-12 09:15:00,2.24944,2.25157,2.24884,2.25108,615999996.0
2006-01-12 09:30:00,2.251,2.251,2.24966,2.24979,544000000.0
2006-01-12 09:45:00,2.24972,2.25092,2.24926,2.25078,489800001.0
2006-01-12 10:00:00,2.25075,2.25291,2.25059,2.25284,478800000.0
2006-01-12 10:15:00,2.25296,2.25335,2.25182,2.25241,519900001.0
2006-01-12 10:30:00,2.25228,2.25337,2.25178,2.25282,514400000.0
2006-01-12 10:45:00,2.25297,2.25308,2.25109,2.25113,526700001.0
2006-01-12 11:00:00,2.25108,2.25206,2.25055,2.25189,550499999.0
2006-01-12 11:15:00,2.25187,2.25292,2.25155,2.25243,538200000.0
2006-01-12 11:30:00,2.25217,2.25487,2.25206,2.25472,552700000.0
2006-01-12 11:45:00,2.2549,2.25753,2.2549,2.25732,490700000.0
2006-01-12 12:00:00,2.25732,2.25852,2.2568,2.25822,534300001.0
2006-01-12 12:15:00,2.25809,2.25848,2.25734,2.25793,546400000.0
2006-01-12 12:30:00,2.25806,2.25809,2.25615,2.2575,536800000.0
2006-01-12 12:45:00,2.25754,2.25769,2.25391,2.25419,569099999.0
2006-01-12 13:00:00,2.25422,2.25481,2.25396,2.25457,506400000.0
2006-01-12 13:15:00,2.25448,2.25505,2.25341,2.25505,527100000.0
2006-01-12 13:30:00,2.25488,2.25509,2.25328,2.25455,540799999.0
2006-01-12 13:45:00,2.25451,2.25505,2.25328,2.25471,508900000.0
2006-01-12 14:00:00,2.25507,2.25722,2.25474,2.25692,539600000.0
2006-01-12 14:15:00,2.25691,2.25767,2.25658,2.25684,532200001.0
2006-01-12 14:30:00,2.25695,2.25925,2.25695,2.25903,562700001.0
2006-01-12 14:45:00,2.25902,2.25959,2.25815,2.25858,527300000.0
2006-01-12 15:00:00,2.25854,2.25987,2.25791,2.25987,483400000.0
2006-01-12 15:15:00,2.26008,2.26049,2.25845,2.25935,563100000.0
2006-01-12 15:30:00,2.2591,2.26042,2.25824,2.26034,579900000.0
2006-01-12 15:45:00,2.2605,2.2619,2.2603,2.26175,479200000.0
2006-01-12 16:00:00,2.26188,2.26365,2.26184,2.26319,603000000.0
2006-01-12 16:15:00,2.26339,2.26719,2.26326,2.26641,494600000.0
2006-01-12 16:30:00,2.26646,2.26651,2.26315,2.26347,524200000.0
2006-01-12 16:45:00,2.26362,2.26724,2.26362,2.26661,546400001.0
2006-01-12 17:00:00,2.26638,2.26682,2.265,2.26661,554600000.0
2006-01-12 17:15:00,2.26645,2.26674,2.26532,2.26547,486999999.0
2006-01-12 17:30:00,2.2654,2.26614,2.26502,2.26542,524200000.0
2006-01-12 17:45:00,2.26553,2.26612,2.26432,2.26439,545400000.0
2006-01-12 18:00:00,2.26431,2.2654,2.264,2.26443,4288700001.0
2006-01-12 18:15:00,2.26437,2.26597,2.26355,2.264,4144299998.0
2006-01-12 18:30:00,2.26408,2.26531,2.26377,2.26502,2530600000.0
2006-01-12 18:45:00,2.26505,2.26523,2.26381,2.2644,1583000000.0
2006-01-12 19:00:00,2.26435,2.26443,2.26258,2.26294,1623100000.0
2006-01-12 19:15:00,2.263,2.2648,2.263,2.26453,1497900001.0
2006-01-12 19:30:00,2.26435,2.26499,2.26405,2.26463,1382699998.0
2006-01-12 19:45:00,2.2647,2.26495,2.26437,2.26448,1145999999.0
2006-01-12 20:00:00,2.2645,2.26604,2.26415,2.26495,1007300002.0
2006-01-12 20:15:00,2.26501,2.26531,2.26248,2.26308,2143799997.0
2006-01-12 20:30:00,2.26318,2.26372,2.26204,2.2626,2291200000.0
2006-01-12 20:45:00,2.26255,2.26326,2.26229,2.26255,2490300000.0
2006-01-12 21:00:00,2.26252,2.26274,2.26211,2.26225,1596699998.0
2006-01-12 21:15:00,2.26204,2.26303,2.26165,2.26184,1747000001.0
2006-01-12 21:30:00,2.26195,2.26216,2.26112,2.26183,945300001.0
2006-01-12 21:45:00,2.26192,2.26224,2.26064,2.26108,1047900000.0
2006-01-12 22:00:00,2.26098,2.26117,2.26019,2.26112,788400000.0
2006-01-12 22:15:00,2.26098,2.2612,2.26012,2.26051,933399999.0
2006-01-12 22:30:00,2.26052,2.26112,2.2601,2.2604,838900000.0
2006-01-12 22:45:00,2.26043,2.26192,2.26043,2.26173,750299999.0
2006-01-12 23:00:00,2.26179,2.26227,2.26151,2.26151,409199999.0
2006-01-12 23:15:00,2.26159,2.26236,2.26147,2.26186,428800000.0
2006-01-12 23:30:00,2.26188,2.26307,2.26136,2.26305,456900000.0
2006-01-12 23:45:00,2.26289,2.26289,2.26185,2.2622,513000001.0
2006-01-13 00:00:00,2.26205,2.26293,2.26158,2.26253,547100000.0
2006-01-13 00:15:00,2.26267,2.26354,2.2622,2.2631,509700001.0
2006-01-13 00:30:00,2.26325,2.26345,2.2626,2.26306,491200001.0
2006-01-13 00:45:00,2.26295,2.26353,2.26163,2.26353,431800000.0
2006-01-13 01:00:00,2.26348,2.26348,2.26245,2.26321,507600001.0
2006-01-13 01:15:00,2.26321,2.26325,2.26059,2.26137,428800001.0
2006-01-13 01:30:00,2.26141,2.26209,2.26111,2.26118,436400000.0
2006-01-13 01:45:00,2.26121,2.26197,2.26098,2.26149,491400000.0
2006-01-13 02:00:00,2.2615,2.26206,2.26084,2.26138,505500001.0
2006-01-13 02:15:00,2.26157,2.2621,2.261,2.26178,457900000.0
2006-01-13 02:30:00,2.26197,2.26238,2.26158,2.26163,491000000.0
2006-01-13 02:45:00,2.26147,2.26285,2.26143,2.2627,398400002.0
2006-01-13 03:00:00,2.26269,2.26348,2.26211,2.26245,404900000.0
2006-01-13 03:15:00,2.26251,2.2627,2.26207,2.26256,412300000.0
2006-01-13 03:30:00,2.26266,2.26289,2.26188,2.26273,376200000.0
2006-01-13 03:45:00,2.26266,2.26305,2.26228,2.263,451200000.0
2006-01-13 04:00:00,2.26297,2.26323,2.26266,2.263,364899999.0
2006-01-13 04:15:00,2.26267,2.2629,2.26192,2.26211,460600000.0
2006-01-13 04:30:00,2.26214,2.26253,2.26168,2.26199,410500001.0
2006-01-13 04:45:00,2.26198,2.26212,2.26152,2.2617,347600000.0
2006-01-13 05:00:00,2.26168,2.26225,2.26168,2.26192,430500000.0
2006-01-13 05:15:00,2.26205,2.26215,2.26178,2.26195,414500000.0
2006-01-13 05:30:00,2.26204,2.26287,2.26186,2.26264,386300000.0
2006-01-13 05:45:00,2.26287,2.26292,2.26151,2.26173,460600001.0
2006-01-13 06:00:00,2.26161,2.26187,2.26093,2.26175,349200000.0
2006-01-13 06:15:00,2.26192,2.2625,2.26156,2.26206,430600000.0
2006-01-13 06:30:00,2.2621,2.26274,2.26186,2.26251,432899999.0
2006-01-13 06:45:00,2.2624,2.26265,2.26193,2.26233,333099998.0
2006-01-13 07:00:00,2.2622,2.26269,2.26121,2.26135,408100000.0
2006-01-13 07:15:00,2.2614,2.26204,2.26103,2.26202,474900000.0
2006-01-13 07:30:00,2.26217,2.26233,2.26132,2.26192,471999999.0
2006-01-13 07:45:00,2.26199,2.26203,2.2609,2.26112,425900001.0
2006-01-13 08:00:00,2.26131,2.26184,2.26103,2.26153,534900000.0
2006-01-13 08:15:00,2.26154,2.26205,2.26114,2.26158,460900001.0
2006-01-13 08:30:00,2.2615,2.26234,2.26144,2.26201,437000000.0
2006-01-13 08:45:00,2.26202,2.26319,2.26173,2.26291,479600000.0
2006-01-13 09:00:00,2.26291,2.26313,2.26113,2.26133,473300001.0
2006-01-13 09:15:00,2.26147,2.26433,2.26147,2.26432,455199999.0
2006-01-13 09:30:00,2.26419,2.26476,2.26357,2.26445,510500000.0
2006-01-13 09:45:00,2.26463,2.26679,2.2645,2.26584,427700001.0
2006-01-13 10:00:00,2.26599,2.26635,2.26346,2.26346,487300000.0
2006-01-13 10:15:00,2.2635,2.26551,2.26335,2.26519,476599999.0
2006-01-13 10:30:00,2.265,2.26702,2.26421,2.26571,545000000.0
2006-01-13 10:45:00,2.26578,2.26886,2.26566,2.26687,586099997.0
2006-01-13 11:00:00,2.26646,2.26797,2.26524,2.26637,520500001.0
2006-01-13 11:15:00,2.26623,2.26809,2.26581,2.2672,583300000.0
2006-01-13 11:30:00,2.26721,2.26922,2.26704,2.26812,564700000.0
2006-01-13 11:45:00,2.26812,2.26832,2.2667,2.26685,579799999.0
2006-01-13 12:00:00,2.26692,2.26704,2.26566,2.2657,519700000.0
2006-01-13 12:15:00,2.26569,2.26664,2.26566,2.2661,494300000.0
2006-01-13 12:30:00,2.26595,2.26719,2.26565,2.26679,446000000.0
2006-01-13 12:45:00,2.26685,2.26777,2.26662,2.26719,489800000.0
2006-01-13 13:00:00,2.26711,2.26716,2.26586,2.26675,526200001.0
2006-01-13 13:15:00,2.26668,2.26712,2.26612,2.26639,526900000.0
2006-01-13 13:30:00,2.2663,2.2687,2.26625,2.26805,564900000.0
2006-01-13 13:45:00,2.26813,2.26913,2.26769,2.26789,497100000.0
2006-01-13 14:00:00,2.26774,2.26929,2.26735,2.26854,534100001.0
2006-01-13 14:15:00,2.26844,2.26953,2.26786,2.26952,588900001.0
2006-01-13 14:30:00,2.26954,2.26961,2.26782,2.26848,502599999.0
2006-01-13 14:45:00,2.26844,2.2709,2.26798,2.2706,540100000.0
2006-01-13 15:00:00,2.27039,2.27291,2.27018,2.27213,501100000.0
2006-01-13 15:15:00,2.27218,2.27334,2.27118,2.2712,494500000.0
2006-01-13 15:30:00,2.27118,2.27197,2.27036,2.27087,544100000.0
2006-01-13 15:45:00,2.27106,2.27314,2.27098,2.27227,554500000.0
2006-01-13 16:00:00,2.27225,2.27269,2.27123,2.27248,537999999.0
2006-01-13 16:15:00,2.27261,2.27454,2.27261,2.27311,528400000.0
2006-01-13 16:30:00,2.27304,2.27392,2.27279,2.27392,538600000.0
2006-01-13 16:45:00,2.274,2.27407,2.27324,2.27367,491599999.0
2006-01-13 17:00:00,2.27366,2.27366,2.27187,2.27266,533900000.0
2006-01-13 17:15:00,2.27271,2.27297,2.27185,2.27185,527699998.0
2006-01-13 17:30:00,2.27168,2.2723,2.27082,2.27102,482300000.0
2006-01-13 17:45:00,2.27107,2.272,2.26972,2.27062,502400000.0
2006-01-13 18:00:00,2.27069,2.2715,2.26944,2.26984,4321900001.0
2006-01-13 18:15:00,2.2698,2.27233,2.26935,2.26982,4101700000.0
2006-01-13 18:30:00,2.2699,2.27053,2.26697,2.26714,2554000000.0
2006-01-13 18:45:00,2.26711,2.26799,2.26599,2.267,1546600001.0
2006-01-13 19:00:00,2.2672,2.26893,2.26676,2.26872,1646700001.0
2006-01-13 19:15:00,2.26891,2.272,2.26891,2.27111,1535700001.0
2006-01-13 19:30:00,2.27108,2.27129,2.26853,2.26853,1362900001.0
2006-01-13 19:45:00,2.26852,2.26857,2.26664,2.26684,1132100002.0
2006-01-13 20:00:00,2.26678,2.26757,2.26625,2.26704,1053800000.0
2006-01-13 20:15:00,2.267,2.26748,2.26652,2.26672,2060100000.0
2006-01-13 20:30:00,2.26675,2.26775,2.26596,2.26767,2286399999.0
2006-01-13 20:45:00,2.26765,2.26827,2.26728,2.26815,2424799997.0
2006-01-13 21:00:00,2.26816,2.2691,2.26765,2.2691,1521700000.0
2006-01-13 21:15:00,2.26899,2.26924,2.26762,2.26792,1680899999.0
2006-01-13 21:30:00,2.26805,2.26828,2.26765,2.26812,1057700000.0
2006-01-13 21:45:00,2.26812,2.26819,2.26605,2.2662,1028400001.0
2006-01-13 22:00:00,2.26615,2.2667,2.26598,2.26632,693800000.0
2006-01-13 22:15:00,2.26621,2.26644,2.26585,2.26586,917600002.0
2006-01-13 22:30:00,2.26582,2.26689,2.26565,2.26623,660400000.0
2006-01-13 22:45:00,2.26628,2.26674,2.26588,2.26643,722599999.0
2006-01-13 23:00:00,2.26614,2.2665,2.26598,2.2663,444700001.0
2006-01-13 23:15:00,2.26639,2.26741,2.26605,2.26741,464500000.0
2006-01-13 23:30:00,2.26734,2.26863,2.26691,2.26839,412200000.0
2006-01-13 23:45:00,2.26825,2.26876,2.26784,2.2682,486400000.0
2006-01-16 00:00:00,2.26539,2.26575,2.26469,2.26513,479700000.0
2006-01-16 00:15:00,2.26534,2.26575,2.26454,2.26482,586200000.0
2006-01-16 00:30:00,2.26497,2.268,2.26497,2.26532,417100001.0
2006-01-16 00:45:00,2.2653,2.26536,2.26375,2.26421,415000000.0
2006-01-16 01:00:00,2.26419,2.26464,2.26379,2.26399,467300001.0
2006-01-16 01:15:00,2.26398,2.26458,2.26383,2.26437,496000000.0
2006-01-16 01:30:00,2.26426,2.26464,2.26337,2.26461,506999999.0
2006-01-16 01:45:00,2.26453,2.26525,2.26337,2.26386,524600000.0
2006-01-16 02:00:00,2.26407,2.26478,2.26362,2.26473,466000000.0
2006-01-16 02:15:00,2.26475,2.26604,2.26447,2.26483,414700000.0
2006-01-16 02:30:00,2.26495,2.26639,2.26482,2.26599,460400000.0
2006-01-16 02:45:00,2.26608,2.26664,2.26579,2.26648,480100001.0
2006-01-16 03:00:00,2.26647,2.2667,2.2654,2.26619,388399999.0
2006-01-16 03:15:00,2.26625,2.26661,2.26564,2.26604,498100000.0
2006-01-16 03:30:00,2.26603,2.26681,2.26582,2.26633,446099999.0
2006-01-16 03:45:00,2.26616,2.2666,2.26562,2.26646,382100000.0
2006-01-16 04:00:00,2.26636,2.26659,2.26533,2.26609,377000000.0
2006-01-16 04:15:00,2.26596,2.26677,2.26567,2.26615,398000000.0
2006-01-16 04:30:00,2.26592,2.26653,2.26546,2.26622,361800000.0
2006-01-16 04:45:00,2.26624,2.26664,2.26592,2.26656,474899999.0
2006-01-16 05:00:00,2.26676,2.26689,2.26605,2.26649,358900000.0
2006-01-16 05:15:00,2.26659,2.26666,2.26606,2.26642,451800000.0
2006-01-16 05:30:00,2.26665,2.26665,2.26526,2.26537,432600001.0
2006-01-16 05:45:00,2.26543,2.26557,2.26452,2.26516,447600000.0
2006-01-16 06:00:00,2.265,2.26516,2.26404,2.26404,424200001.0
2006-01-16 06:15:00,2.26413,2.26494,2.26383,2.26445,502800000.0
2006-01-16 06:30:00,2.26463,2.26529,2.26425,2.26518,484000000.0
2006-01-16 06:45:00,2.26505,2.26548,2.26489,2.26527,423100000.0
2006-01-16 07:00:00,2.26517,2.2654,2.26485,2.26517,474200001.0
2006-01-16 07:15:00,2.26535,2.26565,2.26496,2.26517,439000000.0
2006-01-16 07:30:00,2.26519,2.26624,2.26463,2.26612,492200000.0
2006-01-16 07:45:00,2.26617,2.26618,2.26456,2.26456,507799999.0
2006-01-16 08:00:00,2.2646,2.26572,2.26435,2.26539,514099999.0
2006-01-16 08:15:00,2.26557,2.26612,2.26498,2.26607,438000000.0
2006-01-16 08:30:00,2.26606,2.26631,2.2649,2.26501,404100000.0
2006-01-16 08:45:00,2.2649,2.2649,2.26371,2.2642,439700000.0
2006-01-16 09:00:00,2.26404,2.26539,2.26376,2.26539,511500002.0
2006-01-16 09:15:00,2.2651,2.26639,2.2638,2.26425,466300002.0
2006-01-16 09:30:00,2.26426,2.26534,2.26422,2.26456,462700000.0
2006-01-16 09:45:00,2.26459,2.26646,2.26424,2.26606,481000000.0
2006-01-16 10:00:00,2.26593,2.26608,2.26466,2.26483,425100000.0
2006-01-16 10:15:00,2.26494,2.26524,2.26411,2.26462,553300001.0
2006-01-16 10:30:00,2.26446,2.26467,2.26222,2.26304,578200000.0
2006-01-16 10:45:00,2.26316,2.26475,2.26295,2.26437,482500000.0
2006-01-16 11:00:00,2.26432,2.26436,2.26208,2.26208,507700001.0
2006-01-16 11:15:00,2.26217,2.26316,2.26188,2.26283,541399999.0
2006-01-16 11:30:00,2.26294,2.26296,2.2596,2.2596,533500001.0
2006-01-16 11:45:00,2.25946,2.26024,2.25938,2.26014,551500000.0
2006-01-16 12:00:00,2.26009,2.26048,2.25792,2.2586,530600000.0
2006-01-16 12:15:00,2.25853,2.25908,2.25757,2.25814,555699999.0
2006-01-16 12:30:00,2.25819,2.25854,2.25786,2.2581,580300001.0
2006-01-16 12:45:00,2.25804,2.25833,2.25744,2.25795,533000000.0
2006-01-16 13:00:00,2.2579,2.2582,2.2571,2.25792,570400000.0
2006-01-16 13:15:00,2.25783,2.25821,2.25727,2.25759,504600000.0
2006-01-16 13:30:00,2.25758,2.25926,2.25758,2.25903,574300001.0
2006-01-16 13:45:00,2.25918,2.25948,2.2588,2.25897,488100000.0
2006-01-16 14:00:00,2.25896,2.26011,2.25883,2.25964,515100000.0
2006-01-16 14:15:00,2.2596,2.25983,2.25902,2.25969,506400000.0
2006-01-16 14:30:00,2.25972,2.25972,2.25786,2.25871,563899999.0
2006-01-16 14:45:00,2.25877,2.25957,2.2584,2.25877,475300000.0
2006-01-16 15:00:00,2.2588,2.26047,2.25854,2.26043,541300000.0
2006-01-16 15:15:00,2.26061,2.26099,2.25868,2.25877,528100000.0
2006-01-16 15:30:00,2.25869,2.26042,2.25869,2.25958,627899999.0
2006-01-16 15:45:00,2.2596,2.26072,2.25946,2.26072,566500000.0
2006-01-16 16:00:00,2.26068,2.26111,2.25966,2.25968,412500000.0
2006-01-16 16:15:00,2.25975,2.25994,2.25911,2.25983,496100001.0
2006-01-16 16:30:00,2.25978,2.26012,2.25871,2.25889,583899999.0
2006-01-16 16:45:00,2.25869,2.25894,2.25825,2.25875,509100000.0
2006-01-16 17:00:00,2.25873,2.25933,2.2586,2.25922,495499998.0
2006-01-16 17:15:00,2.25907,2.25958,2.25847,2.25953,471000000.0
2006-01-16 17:30:00,2.25957,2.2601,2.25847,2.25847,534700000.0
2006-01-16 17:45:00,2.25847,2.26099,2.25818,2.26099,433700001.0
2006-01-16 18:00:00,2.26126,2.26151,2.25984,2.26039,4404300000.0
2006-01-16 18:15:00,2.26034,2.26064,2.25978,2.26025,4046799998.0
2006-01-16 18:30:00,2.26019,2.26076,2.25958,2.25983,2682100001.0
2006-01-16 18:45:00,2.2599,2.26097,2.25966,2.26006,1574800000.0
2006-01-16 19:00:00,2.25998,2.26049,2.25949,2.26045,1610800001.0
2006-01-16 19:15:00,2.26045,2.26098,2.26042,2.26085,1523400001.0
2006-01-16 19:30:00,2.26082,2.26146,2.26075,2.26107,1324200001.0
2006-01-16 19:45:00,2.2611,2.26153,2.26041,2.26045,1194599999.0
2006-01-16 20:00:00,2.2605,2.26101,2.26005,2.26005,933299999.0
2006-01-16 20:15:00,2.26013,2.26046,2.25957,2.25958,1944600001.0
2006-01-16 20:30:00,2.25955,2.2601,2.25908,2.25997,2361600000.0
2006-01-16 20:45:00,2.25994,2.26029,2.25961,2.26009,2423300001.0
2006-01-16 21:00:00,2.26005,2.2613,2.26003,2.2611,1462199999.0
2006-01-16 21:15:00,2.26093,2.26178,2.26084,2.26125,1825299999.0
2006-01-16 21:30:00,2.26135,2.26185,2.26094,2.26152,970700000.0
2006-01-16 21:45:00,2.26154,2.26198,2.26125,2.26174,1123100000.0
2006-01-16 22:00:00,2.26162,2.26179,2.26117,2.26135,637500000.0
2006-01-16 22:15:00,2.26122,2.26145,2.26073,2.26079,882299997.0
2006-01-16 22:30:00,2.26072,2.2614,2.26056,2.26135,809400000.0
2006-01-16 22:45:00,2.26135,2.26156,2.26061,2.26149,676400000.0
2006-01-16 23:00:00,2.26143,2.2619,2.26125,2.26152,299100001.0
2006-01-16 23:15:00,2.26163,2.26197,2.26073,2.26105,466800000.0
2006-01-16 23:30:00,2.26099,2.26145,2.26084,2.26107,385900000.0
2006-01-16 23:45:00,2.26092,2.26156,2.26082,2.2614,466399999.0
2006-01-17 00:00:00,2.26125,2.2615,2.25949,2.26018,520399999.0
2006-01-17 00:15:00,2.26011,2.26124,2.25976,2.2609,528100001.0
2006-01-17 00:30:00,2.26102,2.26153,2.26061,2.26104,396400000.0
2006-01-17 00:45:00,2.26106,2.26121,2.26053,2.26104,327700000.0
2006-01-17 01:00:00,2.26098,2.26166,2.26063,2.26065,453000000.0
2006-01-17 01:15:00,2.26067,2.26092,2.25924,2.25929,418399999.0
2006-01-17 01:30:00,2.25924,2.25959,2.25871,2.2592,527599998.0
2006-01-17 01:45:00,2.25922,2.25969,2.25876,2.25879,484900001.0
2006-01-17 02:00:00,2.25875,2.25979,2.25862,2.25908,535800000.0
2006-01-17 02:15:00,2.25944,2.26121,2.25922,2.26028,461200000.0
2006-01-17 02:30:00,2.26053,2.26066,2.25965,2.26005,475300001.0
2006-01-17 02:45:00,2.26003,2.26459,2.25989,2.26436,365600000.0
2006-01-17 03:00:00,2.26435,2.26458,2.26291,2.26346,514500001.0
2006-01-17 03:15:00,2.26352,2.26352,2.26211,2.2627,438600001.0
2006-01-17 03:30:00,2.26257,2.26301,2.26209,2.26243,408800000.0
2006-01-17 03:45:00,2.26233,2.26294,2.26172,2.26213,485700001.0
2006-01-17 04:00:00,2.26212,2.26247,2.2609,2.26211,494700000.0
2006-01-17 04:15:00,2.26191,2.26196,2.26062,2.26101,454800000.0
2006-01-17 04:30:00,2.26097,2.26188,2.26032,2.26134,384000000.0
2006-01-17 04:45:00,2.2613,2.26208,2.26098,2.26208,480200001.0
2006-01-17 05:00:00,2.26181,2.26238,2.26134,2.26205,384000000.0
2006-01-17 05:15:00,2.262,2.262,2.26142,2.26175,499500000.0
2006-01-17 05:30:00,2.26186,2.26213,2.26136,2.26177,436099999.0
2006-01-17 05:45:00,2.26186,2.2622,2.26146,2.26157,393600000.0
2006-01-17 06:00:00,2.26147,2.26204,2.26092,2.26092,408000000.0
2006-01-17 06:15:00,2.26104,2.26132,2.25993,2.26044,401000000.0
2006-01-17 06:30:00,2.26058,2.26082,2.25992,2.25993,460300000.0
2006-01-17 06:45:00,2.25976,2.26059,2.25976,2.26033,433300000.0
2006-01-17 07:00:00,2.26017,2.26106,2.25988,2.26084,477700000.0
2006-01-17 07:15:00,2.2609,2.26093,2.26005,2.26048,450300000.0
2006-01-17 07:30:00,2.26053,2.26088,2.25978,2.26033,496200000.0
2006-01-17 07:45:00,2.26038,2.26044,2.2598,2.26009,488299999.0
2006-01-17 08:00:00,2.26027,2.26027,2.25912,2.25915,503500000.0
2006-01-17 08:15:00,2.25933,2.26077,2.25917,2.26026,474000001.0
2006-01-17 08:30:00,2.26017,2.26054,2.25982,2.26005,512799999.0
2006-01-17 08:45:00,2.26,2.26015,2.25827,2.25983,472000000.0
2006-01-17 09:00:00,2.26002,2.26075,2.25934,2.26005,475599999.0
2006-01-17 09:15:00,2.25998,2.26025,2.25919,2.25923,527300000.0
2006-01-17 09:30:00,2.2591,2.25958,2.25855,2.2591,528700000.0
2006-01-17 09:45:00,2.25902,2.2592,2.25769,2.25833,552900000.0
2006-01-17 10:00:00,2.25826,2.25878,2.25802,2.25837,467600000.0
2006-01-17 10:15:00,2.25862,2.25949,2.25781,2.25847,599499998.0
2006-01-17 10:30:00,2.25831,2.2594,2.25813,2.25871,543900001.0
2006-01-17 10:45:00,2.25871,2.25896,2.25801,2.25878,492000000.0
2006-01-17 11:00:00,2.25873,2.25915,2.2576,2.25822,460700000.0
2006-01-17 11:15:00,2.25828,2.25888,2.25767,2.25784,473800000.0
2006-01-17 11:30:00,2.25762,2.25762,2.25278,2.2541,568100000.0
2006-01-17 11:45:00,2.25404,2.25413,2.25305,2.25346,480100000.0
2006-01-17 12:00:00,2.2534,2.25424,2.25322,2.25395,495500000.0
2006-01-17 12:15:00,2.25397,2.25473,2.25352,2.25451,571900000.0
2006-01-17 12:30:00,2.25471,2.25567,2.25438,2.25513,538800002.0
2006-01-17 12:45:00,2.25511,2.25535,2.25463,2.25517,564200000.0
2006-01-17 13:00:00,2.25503,2.2561,2.2548,2.2561,602899999.0
2006-01-17 13:15:00,2.256,2.25848,2.25563,2.25848,524299999.0
2006-01-17 13:30:00,2.25862,2.25913,2.25652,2.25904,620100000.0
2006-01-17 13:45:00,2.25917,2.26015,2.25762,2.25762,538700000.0
2006-01-17 14:00:00,2.25754,2.26091,2.25754,2.26071,535500000.0
2006-01-17 14:15:00,2.26064,2.26096,2.25851,2.26004,526299999.0
2006-01-17 14:30:00,2.26018,2.26063,2.2577,2.2578,482700000.0
2006-01-17 14:45:00,2.25778,2.2588,2.2577,2.25866,546100000.0
2006-01-17 15:00:00,2.2587,2.26005,2.2583,2.25961,590399999.0
2006-01-17 15:15:00,2.25963,2.26049,2.25928,2.25995,481200000.0
2006-01-17 15:30:00,2.25999,2.26035,2.25916,2.25925,488600000.0
2006-01-17 15:45:00,2.25928,2.26013,2.25903,2.25972,603300001.0
2006-01-17 16:00:00,2.25963,2.2609,2.25938,2.26052,530700000.0
2006-01-17 16:15:00,2.26058,2.26139,2.25989,2.26127,555299999.0
2006-01-17 16:30:00,2.26125,2.26186,2.26091,2.26095,516200001.0
2006-01-17 16:45:00,2.26096,2.26141,2.26048,2.26087,464400000.0
2006-01-17 17:00:00,2.26066,2.26236,2.26054,2.26143,537599999.0
2006-01-17 17:15:00,2.26118,2.26226,2.26067,2.26067,520300000.0
2006-01-17 17:30:00,2.2608,2.26274,2.26075,2.26157,478699999.0
2006-01-17 17:45:00,2.2615,2.26226,2.25937,2.25973,491500000.0
2006-01-17 18:00:00,2.25997,2.2617,2.25991,2.2616,4415300001.0
2006-01-17 18:15:00,2.26171,2.26351,2.26168,2.26332,4110600001.0
2006-01-17 18:30:00,2.26334,2.26434,2.26313,2.26355,2698299994.0
2006-01-17 18:45:00,2.26363,2.26525,2.26187,2.26203,1613400001.0
2006-01-17 19:00:00,2.26188,2.26273,2.2614,2.26209,1661300001.0
2006-01-17 19:15:00,2.26205,2.26232,2.26051,2.2623,1551300001.0
2006-01-17 19:30:00,2.26226,2.2629,2.26158,2.26268,1374900000.0
2006-01-17 19:45:00,2.26265,2.26275,2.26101,2.26101,1267200000.0
2006-01-17 20:00:00,2.26098,2.26253,2.26016,2.26016,979300000.0
2006-01-17 20:15:00,2.26025,2.26056,2.25913,2.25959,2067699998.0
2006-01-17 20:30:00,2.25958,2.2607,2.25934,2.2607,2252399999.0
2006-01-17 20:45:00,2.26086,2.26113,2.26011,2.26066,2445999998.0
2006-01-17 21:00:00,2.26062,2.2609,2.26014,2.26036,1597999999.0
2006-01-17 21:15:00,2.26013,2.26097,2.2597,2.26084,1671000001.0
2006-01-17 21:30:00,2.26086,2.26105,2.26032,2.26045,1124200000.0
2006-01-17 21:45:00,2.26046,2.26256,2.26001,2.26202,1075700001.0
2006-01-17 22:00:00,2.26191,2.26306,2.26171,2.26243,767800001.0
2006-01-17 22:15:00,2.26224,2.26286,2.2618,2.2618,990999998.0
2006-01-17 22:30:00,2.26174,2.26253,2.26174,2.26248,831600000.0
2006-01-17 22:45:00,2.26253,2.263,2.26238,2.26246,661000001.0
2006-01-17 23:00:00,2.2625,2.26356,2.26247,2.26247,433900000.0
2006-01-17 23:15:00,2.26254,2.2627,2.26215,2.26263,360700000.0
2006-01-17 23:30:00,2.26257,2.26275,2.26182,2.2621,425800000.0
2006-01-17 23:45:00,2.26188,2.26266,2.26186,2.26265,496200000.0
2006-01-18 00:00:00,2.26255,2.26267,2.26126,2.26153,549600001.0
2006-01-18 00:15:00,2.26154,2.2624,2.26094,2.26148,547100000.0
2006-01-18 00:30:00,2.261,2.2615,2.26066,2.26095,531700000.0
2006-01-18 00:45:00,2.26086,2.26136,2.26065,2.26114,370700000.0
2006-01-18 01:00:00,2.26113,2.26143,2.26078,2.26143,439400000.0
2006-01-18 01:15:00,2.26144,2.26175,2.26062,2.26096,447800000.0
2006-01-18 01:30:00,2.26093,2.26108,2.26051,2.26052,504600000.0
2006-01-18 01:45:00,2.26053,2.26067,2.26007,2.26042,438900000.0
2006-01-18 02:00:00,2.26068,2.26211,2.26029,2.26158,459300000.0
2006-01-18 02:15:00,2.26175,2.26176,2.26063,2.26078,457100000.0
2006-01-18 02:30:00,2.26084,2.26237,2.26065,2.2622,420000000.0
2006-01-18 02:45:00,2.26215,2.26303,2.262,2.26245,416400000.0
2006-01-18 03:00:00,2.26241,2.26322,2.26241,2.26279,406600000.0
2006-01-18 03:15:00,2.26286,2.26315,2.26232,2.26259,448200000.0
2006-01-18 03:30:00,2.26257,2.26261,2.26173,2.2621,457100000.0
2006-01-18 03:45:00,2.26206,2.26226,2.2608,2.26088,445899999.0
2006-01-18 04:00:00,2.26068,2.26191,2.25944,2.26087,503400000.0
2006-01-18 04:15:00,2.2606,2.26079,2.25962,2.25978,449700000.0
2006-01-18 04:30:00,2.25974,2.25994,2.25918,2.25942,435200000.0
2006-01-18 04:45:00,2.25962,2.26009,2.25941,2.26,353500000.0
2006-01-18 05:00:00,2.2601,2.26043,2.2598,2.26024,304700001.0
2006-01-18 05:15:00,2.26032,2.26054,2.25943,2.26033,390500000.0
2006-01-18 05:30:00,2.26022,2.26036,2.2595,2.25977,418700000.0
2006-01-18 05:45:00,2.25978,2.26014,2.25949,2.26014,399400000.0
2006-01-18 06:00:00,2.26011,2.26046,2.25956,2.26046,449500000.0
2006-01-18 06:15:00,2.26074,2.26142,2.25955,2.26062,413200000.0
2006-01-18 06:30:00,2.26063,2.26115,2.25996,2.26051,444300001.0
2006-01-18 06:45:00,2.26035,2.26046,2.25965,2.26015,384500000.0
2006-01-18 07:00:00,2.26012,2.26028,2.25905,2.2596,466700001.0
2006-01-18 07:15:00,2.25975,2.2605,2.25955,2.26043,492500000.0
2006-01-18 07:30:00,2.2605,2.26081,2.25969,2.25983,410100000.0
2006-01-18 07:45:00,2.25973,2.26005,2.25873,2.25996,452399999.0
2006-01-18 08:00:00,2.26012,2.26018,2.25915,2.25933,502900000.0
2006-01-18 08:15:00,2.2594,2.25973,2.25749,2.25778,568400000.0
2006-01-18 08:30:00,2.25767,2.25856,2.25765,2.25812,549399999.0
2006-01-18 08:45:00,2.25806,2.25941,2.25777,2.25925,433900000.0
2006-01-18 09:00:00,2.25965,2.26063,2.25931,2.25971,494100000.0
2006-01-18 09:15:00,2.25945,2.25958,2.2575,2.25795,530100000.0
2006-01-18 09:30:00,2.25773,2.2585,2.25691,2.25767,464200000.0
2006-01-18 09:45:00,2.25749,2.25765,2.25475,2.25526,532200002.0
2006-01-18 10:00:00,2.25489,2.25509,2.25325,2.25333,433600000.0
2006-01-18 10:15:00,2.2534,2.25475,2.25292,2.25422,562300001.0
2006-01-18 10:30:00,2.25409,2.25578,2.25386,2.25513,500500000.0
2006-01-18 10:45:00,2.255,2.2556,2.25379,2.25511,559300001.0
2006-01-18 11:00:00,2.25507,2.25583,2.2537,2.2537,562500001.0
2006-01-18 11:15:00,2.25369,2.25557,2.25356,2.25542,572400000.0
2006-01-18 11:30:00,2.25531,2.25531,2.25318,2.2541,571200002.0
2006-01-18 11:45:00,2.25418,2.25597,2.25371,2.25578,533799999.0
2006-01-18 12:00:00,2.2562,2.25708,2.25403,2.25483,492300000.0
2006-01-18 12:15:00,2.25486,2.25584,2.2545,2.25468,549100000.0
2006-01-18 12:30:00,2.25481,2.25488,2.25412,2.25434,596700000.0
2006-01-18 12:45:00,2.25442,2.25555,2.25433,2.25477,498000000.0
2006-01-18 13:00:00,2.2546,2.25513,2.25393,2.25469,585200000.0
2006-01-18 13:15:00,2.25466,2.25478,2.25404,2.25423,504400000.0
2006-01-18 13:30:00,2.25425,2.25473,2.25392,2.25469,649600001.0
2006-01-18 13:45:00,2.25482,2.25484,2.25385,2.25385,484000000.0
2006-01-18 14:00:00,2.25377,2.25441,2.25331,2.25402,602100000.0
2006-01-18 14:15:00,2.25393,2.25459,2.25364,2.25375,489000000.0
2006-01-18 14:30:00,2.25362,2.25387,2.2527,2.25304,514000001.0
2006-01-18 14:45:00,2.25299,2.25299,2.25198,2.2525,504900000.0
2006-01-18 15:00:00,2.25241,2.25337,2.25202,2.25325,491700000.0
2006-01-18 15:15:00,2.25341,2.25341,2.25188,2.25218,477600000.0
2006-01-18 15:30:00,2.25176,2.25374,2.25176,2.25271,580400000.0
2006-01-18 15:45:00,2.25252,2.254,2.25109,2.25116,547300000.0
2006-01-18 16:00:00,2.25147,2.25507,2.25129,2.2545,530499999.0
2006-01-18 16:15:00,2.25466,2.25466,2.25276,2.25303,497500000.0
2006-01-18 16:30:00,2.25291,2.25325,2.25052,2.25057,480100001.0
2006-01-18 16:45:00,2.25073,2.25147,2.25003,2.25107,561800000.0
2006-01-18 17:00:00,2.25076,2.25561,2.25052,2.25561,534100000.0
2006-01-18 17:15:00,2.25556,2.25763,2.25555,2.25598,655200000.0
2006-01-18 17:30:00,2.25599,2.25671,2.25553,2.25609,604700000.0
2006-01-18 17:45:00,2.25597,2.25628,2.25468,2.25593,538699999.0
2006-01-18 18:00:00,2.2561,2.25672,2.25525,2.25573,4351999999.0
2006-01-18 18:15:00,2.25572,2.25636,2.25512,2.25616,4061199998.0
2006-01-18 18:30:00,2.2563,2.25857,2.2563,2.25795,2529800001.0
2006-01-18 18:45:00,2.25815,2.2595,2.25793,2.25922,1727200000.0
2006-01-18 19:00:00,2.25933,2.26022,2.25692,2.25739,1548200000.0
2006-01-18 19:15:00,2.25745,2.2614,2.25738,2.26125,1505999998.0
2006-01-18 19:30:00,2.26134,2.26149,2.25938,2.25975,1416999999.0
2006-01-18 19:45:00,2.25977,2.25983,2.25795,2.25899,1093799998.0
2006-01-18 20:00:00,2.25903,2.25932,2.25721,2.25775,934800000.0
2006-01-18 20:15:00,2.25789,2.25978,2.25783,2.25788,2037099999.0
2006-01-18 20:30:00,2.25788,2.25824,2.25601,2.25672,2242399998.0
2006-01-18 20:45:00,2.25678,2.25776,2.25655,2.25761,2315200000.0
2006-01-18 21:00:00,2.25767,2.25795,2.25626,2.25645,1580599998.0
2006-01-18 21:15:00,2.25652,2.25805,2.2565,2.25784,1710700001.0
2006-01-18 21:30:00,2.25798,2.2584,2.25706,2.25775,1065300001.0
2006-01-18 21:45:00,2.25774,2.25833,2.25691,2.25717,1051700001.0
2006-01-18 22:00:00,2.25707,2.25735,2.25556,2.25589,702600000.0
2006-01-18 22:15:00,2.25574,2.2561,2.25514,2.25516,901900000.0
2006-01-18 22:30:00,2.25512,2.25555,2.25512,2.25555,828300001.0
2006-01-18 22:45:00,2.2556,2.25645,2.25519,2.25645,674599999.0
2006-01-18 23:00:00,2.25626,2.25759,2.25621,2.25718,398100000.0
2006-01-18 23:15:00,2.25713,2.25796,2.25707,2.25747,364100000.0
2006-01-18 23:30:00,2.25738,2.25787,2.25663,2.25683,407000000.0
2006-01-18 23:45:00,2.25674,2.25736,2.25624,2.2567,488000000.0
2006-01-19 00:00:00,2.25655,2.25667,2.25417,2.25442,585000000.0
2006-01-19 00:15:00,2.2546,2.2562,2.25338,2.25463,457900000.0
2006-01-19 00:30:00,2.25474,2.25482,2.25432,2.25476,402200000.0
2006-01-19 00:45:00,2.25464,2.25553,2.25458,2.2551,405699999.0
2006-01-19 01:00:00,2.25503,2.25557,2.25458,2.25552,485099999.0
2006-01-19 01:15:00,2.2556,2.25575,2.25507,2.25512,399500000.0
2006-01-19 01:30:00,2.25519,2.25719,2.25519,2.25701,520799999.0
2006-01-19 01:45:00,2.25686,2.25699,2.25564,2.25574,475400000.0
2006-01-19 02:00:00,2.25599,2.25678,2.25578,2.25622,467000000.0
2006-01-19 02:15:00,2.25638,2.25695,2.25591,2.25642,455700001.0
2006-01-19 02:30:00,2.25643,2.25796,2.25643,2.25794,452500001.0
2006-01-19 02:45:00,2.25789,2.25842,2.25735,2.25761,473200000.0
2006-01-19 03:00:00,2.25754,2.2581,2.25725,2.25774,455700000.0
2006-01-19 03:15:00,2.25768,2.25784,2.25696,2.25767,494999999.0
2006-01-19 03:30:00,2.25778,2.25832,2.25737,2.25783,444200000.0
2006-01-19 03:45:00,2.25778,2.25794,2.25657,2.2567,376100000.0
2006-01-19 04:00:00,2.2566,2.25727,2.25642,2.25675,336400000.0
2006-01-19 04:15:00,2.2566,2.25716,2.25657,2.25666,434700001.0
2006-01-19 04:30:00,2.2567,2.25737,2.25658,2.25718,438700000.0
2006-01-19 04:45:00,2.25708,2.25772,2.25698,2.25745,357299997.0
2006-01-19 05:00:00,2.25782,2.25782,2.25692,2.25735,376400000.0
2006-01-19 05:15:00,2.25753,2.25809,2.25723,2.25786,504200001.0
2006-01-19 05:30:00,2.25798,2.25879,2.25776,2.25825,369800000.0
2006-01-19 05:45:00,2.25832,2.25849,2.25725,2.2574,452600000.0
2006-01-19 06:00:00,2.25733,2.25803,2.25726,2.25749,497200001.0
2006-01-19 06:15:00,2.25759,2.25861,2.25758,2.25835,428200002.0
2006-01-19 06:30:00,2.25854,2.25884,2.25808,2.25811,435500000.0
2006-01-19 06:45:00,2.258,2.25837,2.258,2.25831,394399999.0
2006-01-19 07:00:00,2.25821,2.25853,2.25794,2.25806,423900000.0
2006-01-19 07:15:00,2.25826,2.25838,2.25763,2.25785,489400000.0
2006-01-19 07:30:00,2.25787,2.25818,2.25742,2.25802,385100000.0
2006-01-19 07:45:00,2.25816,2.2583,2.25764,2.25781,477900001.0
2006-01-19 08:00:00,2.25788,2.25818,2.25749,2.25783,515099999.0
2006-01-19 08:15:00,2.25806,2.25807,2.25712,2.25733,496200000.0
2006-01-19 08:30:00,2.2572,2.25774,2.25662,2.25707,512500001.0
2006-01-19 08:45:00,2.25696,2.25765,2.25669,2.25686,546800000.0
2006-01-19 09:00:00,2.25674,2.2592,2.25545,2.25901,434199998.0
2006-01-19 09:15:00,2.25898,2.25899,2.25434,2.25452,517500000.0
2006-01-19 09:30:00,2.25458,2.25761,2.25411,2.25761,500900000.0
2006-01-19 09:45:00,2.25759,2.25787,2.25492,2.25573,441800000.0
2006-01-19 10:00:00,2.25567,2.25579,2.25215,2.25276,516100000.0
2006-01-19 10:15:00,2.25289,2.25702,2.25282,2.25641,528700000.0
2006-01-19 10:30:00,2.2562,2.25787,2.25598,2.25731,508400000.0
2006-01-19 10:45:00,2.25729,2.25765,2.25549,2.25552,580400002.0
2006-01-19 11:00:00,2.25537,2.25625,2.25514,2.25514,614600001.0
2006-01-19 11:15:00,2.25493,2.25567,2.25423,2.2549,568799999.0
2006-01-19 11:30:00,2.2549,2.2563,2.25472,2.25594,559500000.0
2006-01-19 11:45:00,2.25593,2.25631,2.25504,2.25595,522100000.0
2006-01-19 12:00:00,2.25603,2.25691,2.2549,2.25526,611099998.0
2006-01-19 12:15:00,2.25524,2.2576,2.25493,2.25682,583799998.0
2006-01-19 12:30:00,2.25684,2.25808,2.25613,2.25801,553700000.0
2006-01-19 12:45:00,2.25795,2.25818,2.25637,2.25689,617999999.0
2006-01-19 13:00:00,2.25682,2.2572,2.25548,2.25682,561300000.0
2006-01-19 13:15:00,2.25671,2.25727,2.25565,2.25712,536500000.0
2006-01-19 13:30:00,2.25713,2.25825,2.2571,2.25793,599100000.0
2006-01-19 13:45:00,2.25788,2.25855,2.25767,2.25816,541700000.0
2006-01-19 14:00:00,2.25816,2.25904,2.25809,2.25866,490300000.0
2006-01-19 14:15:00,2.25857,2.25868,2.25691,2.25697,525400000.0
2006-01-19 14:30:00,2.25693,2.25736,2.25561,2.25577,491499999.0
2006-01-19 14:45:00,2.25588,2.25757,2.25566,2.25681,627700000.0
2006-01-19 15:00:00,2.25682,2.25846,2.25661,2.25832,559999999.0
2006-01-19 15:15:00,2.2585,2.2613,2.25829,2.26053,491100000.0
2006-01-19 15:30:00,2.26022,2.26084,2.25937,2.26045,495600000.0
2006-01-19 15:45:00,2.26069,2.26325,2.26065,2.26325,598700000.0
2006-01-19 16:00:00,2.26355,2.26391,2.26211,2.26224,557800000.0
2006-01-19 16:15:00,2.26231,2.26241,2.25918,2.25947,490500001.0
2006-01-19 16:30:00,2.25964,2.26079,2.2583,2.2583,535299999.0
2006-01-19 16:45:00,2.25827,2.2591,2.25791,2.25878,583900000.0
2006-01-19 17:00:00,2.25882,2.25956,2.25568,2.25626,567500001.0
2006-01-19 17:15:00,2.2562,2.25787,2.25543,2.2573,506499999.0
2006-01-19 17:30:00,2.25741,2.25964,2.2574,2.25857,561199999.0
2006-01-19 17:45:00,2.25857,2.25896,2.25749,2.25775,549699999.0
2006-01-19 18:00:00,2.25785,2.25927,2.25758,2.25856,4382099997.0
2006-01-19 18:15:00,2.25856,2.25938,2.25771,2.25826,4061699997.0
2006-01-19 18:30:00,2.25836,2.259,2.25678,2.25694,2563000002.0
2006-01-19 18:45:00,2.25702,2.25848,2.25697,2.25742,1643900001.0
2006-01-19 19:00:00,2.25727,2.25956,2.25723,2.25843,1689499999.0
2006-01-19 19:15:00,2.25841,2.25841,2.25765,2.25816,1463700000.0
2006-01-19 19:30:00,2.25815,2.25861,2.25664,2.25704,1358100000.0
2006-01-19 19:45:00,2.25703,2.25767,2.25627,2.25728,1087300001.0
2006-01-19 20:00:00,2.25736,2.25904,2.25735,2.2585,1021400000.0
2006-01-19 20:15:00,2.25855,2.26015,2.25855,2.25982,2033800001.0
2006-01-19 20:30:00,2.25988,2.26076,2.2597,2.26032,2300899997.0
2006-01-19 20:45:00,2.26024,2.26102,2.2593,2.26037,2296200000.0
2006-01-19 21:00:00,2.26043,2.26131,2.25953,2.2601,1452400000.0
2006-01-19 21:15:00,2.25993,2.2611,2.25993,2.26023,1846199999.0
2006-01-19 21:30:00,2.2603,2.26055,2.2598,2.26032,973900001.0
2006-01-19 21:45:00,2.26027,2.26027,2.25915,2.25989,1016100000.0
2006-01-19 22:00:00,2.2599,2.26019,2.25799,2.25818,751600000.0
2006-01-19 22:15:00,2.25792,2.25833,2.25779,2.25803,890199999.0
2006-01-19 22:30:00,2.25805,2.25848,2.25766,2.25797,893099998.0
2006-01-19 22:45:00,2.25798,2.25905,2.2578,2.25896,646800000.0
2006-01-19 23:00:00,2.25893,2.25924,2.25833,2.25839,409700000.0
2006-01-19 23:15:00,2.25839,2.25894,2.2581,2.25868,427400000.0
2006-01-19 23:30:00,2.25887,2.25946,2.25864,2.2593,484299999.0
2006-01-19 23:45:00,2.25935,2.25957,2.25821,2.2591,493800000.0
2006-01-20 00:00:00,2.25895,2.25907,2.25713,2.25742,525000001.0
2006-01-20 00:15:00,2.25782,2.25848,2.25656,2.25665,591900002.0
2006-01-20 00:30:00,2.25647,2.25888,2.25638,2.2569,408700000.0
2006-01-20 00:45:00,2.2569,2.25787,2.25681,2.25722,391900000.0
2006-01-20 01:00:00,2.2572,2.25805,2.2566,2.25671,501600001.0
2006-01-20 01:15:00,2.25676,2.25692,2.25624,2.25675,421300001.0
2006-01-20 01:30:00,2.25676,2.2574,2.25676,2.25698,479100001.0
2006-01-20 01:45:00,2.25688,2.25705,2.25657,2.25665,475600000.0
2006-01-20 02:00:00,2.25665,2.258,2.25656,2.25762,557500000.0
2006-01-20 02:15:00,2.25787,2.25857,2.25773,2.25818,385000000.0
2006-01-20 02:30:00,2.25833,2.25876,2.25789,2.25862,482699999.0
2006-01-20 02:45:00,2.25856,2.25918,2.25748,2.25808,443500000.0
2006-01-20 03:00:00,2.25801,2.25962,2.25801,2.25883,420400000.0
2006-01-20 03:15:00,2.25882,2.2589,2.25703,2.25769,496100001.0
2006-01-20 03:30:00,2.25762,2.25816,2.25686,2.25735,446500001.0
2006-01-20 03:45:00,2.25724,2.258,2.25717,2.258,435200000.0
2006-01-20 04:00:00,2.25796,2.25869,2.25775,2.2583,411100000.0
2006-01-20 04:15:00,2.25821,2.25888,2.25821,2.25858,442300001.0
2006-01-20 04:30:00,2.25859,2.25868,2.25805,2.25813,345300000.0
2006-01-20 04:45:00,2.25816,2.25838,2.25771,2.25771,424400001.0
2006-01-20 05:00:00,2.25767,2.25842,2.25748,2.25813,457700000.0
2006-01-20 05:15:00,2.25812,2.25817,2.25749,2.25749,459600000.0
2006-01-20 05:30:00,2.25745,2.25799,2.25717,2.25726,389399999.0
2006-01-20 05:45:00,2.25738,2.25788,2.2572,2.2578,430099999.0
2006-01-20 06:00:00,2.25782,2.25832,2.25755,2.2576,455800000.0
2006-01-20 06:15:00,2.25767,2.25821,2.25682,2.25791,448300000.0
2006-01-20 06:30:00,2.25806,2.25838,2.25781,2.25796,430100000.0
2006-01-20 06:45:00,2.2579,2.25871,2.25767,2.25844,407300002.0
2006-01-20 07:00:00,2.25818,2.25891,2.25787,2.25852,420199999.0
2006-01-20 07:15:00,2.25868,2.25894,2.258,2.25835,483800000.0
2006-01-20 07:30:00,2.25837,2.25908,2.25828,2.25853,443599999.0
2006-01-20 07:45:00,2.25855,2.25902,2.25797,2.25803,454500000.0
2006-01-20 08:00:00,2.25815,2.25922,2.25699,2.25782,612700000.0
2006-01-20 08:15:00,2.25795,2.25856,2.25741,2.25771,500800000.0
2006-01-20 08:30:00,2.25765,2.25791,2.25688,2.25693,470700000.0
2006-01-20 08:45:00,2.25685,2.25748,2.25629,2.2569,517099998.0
2006-01-20 09:00:00,2.25685,2.2591,2.25685,2.25767,472700000.0
2006-01-20 09:15:00,2.2578,2.259,2.25711,2.25762,435800000.0
2006-01-20 09:30:00,2.25763,2.25852,2.25697,2.25729,540200001.0
2006-01-20 09:45:00,2.25717,2.25779,2.25668,2.25687,521800001.0
2006-01-20 10:00:00,2.25677,2.25883,2.25667,2.25847,521900000.0
2006-01-20 10:15:00,2.25858,2.25869,2.25778,2.25869,545600000.0
2006-01-20 10:30:00,2.25858,2.26037,2.25803,2.25876,517600000.0
2006-01-20 10:45:00,2.25884,2.25901,2.25783,2.25856,553000000.0
2006-01-20 11:00:00,2.25808,2.25831,2.25505,2.25562,577699998.0
2006-01-20 11:15:00,2.25564,2.2586,2.25507,2.25788,609100000.0
2006-01-20 11:30:00,2.25821,2.26033,2.25739,2.25787,556000000.0
2006-01-20 11:45:00,2.25788,2.25828,2.25707,2.25732,519100000.0
2006-01-20 12:00:00,2.25738,2.25897,2.25738,2.25862,481900002.0
2006-01-20 12:15:00,2.25853,2.25895,2.2576,2.25845,577300000.0
2006-01-20 12:30:00,2.25845,2.25856,2.25767,2.25815,565100000.0
2006-01-20 12:45:00,2.25818,2.26098,2.25796,2.26064,559400001.0
2006-01-20 13:00:00,2.26054,2.26148,2.25875,2.25875,561900001.0
2006-01-20 13:15:00,2.25859,2.26109,2.25859,2.26099,481200001.0
2006-01-20 13:30:00,2.26106,2.26252,2.26095,2.2617,553599999.0
2006-01-20 13:45:00,2.2617,2.2624,2.26072,2.26102,502200000.0
2006-01-20 14:00:00,2.26101,2.26335,2.26101,2.26266,514300000.0
2006-01-20 14:15:00,2.26267,2.26328,2.26234,2.26282,520000000.0
2006-01-20 14:30:00,2.26282,2.26299,2.26203,2.26227,496899999.0
2006-01-20 14:45:00,2.26209,2.2624,2.26136,2.26198,508400000.0
2006-01-20 15:00:00,2.26205,2.26318,2.26205,2.26318,478500000.0
2006-01-20 15:15:00,2.26331,2.26377,2.26206,2.26217,507800000.0
2006-01-20 15:30:00,2.26217,2.26247,2.26104,2.26104,513800000.0
2006-01-20 15:45:00,2.26094,2.26168,2.26023,2.26168,518499999.0
2006-01-20 16:00:00,2.26225,2.26339,2.26162,2.26299,525000000.0
2006-01-20 16:15:00,2.26315,2.26472,2.2624,2.26381,501800000.0
2006-01-20 16:30:00,2.26394,2.26495,2.26385,2.26385,566399999.0
2006-01-20 16:45:00,2.26382,2.26595,2.26378,2.2642,555400000.0
2006-01-20 17:00:00,2.26398,2.26411,2.26288,2.26395,548799999.0
2006-01-20 17:15:00,2.264,2.26562,2.26389,2.26469,574500000.0
2006-01-20 17:30:00,2.2648,2.26633,2.2642,2.26601,573100000.0
2006-01-20 17:45:00,2.26619,2.26699,2.26184,2.26198,498900000.0
2006-01-20 18:00:00,2.26218,2.26396,2.26218,2.26324,4117399997.0
2006-01-20 18:15:00,2.26325,2.26536,2.26318,2.26506,3968400002.0
2006-01-20 18:30:00,2.26511,2.26595,2.26485,2.26504,2717100001.0
2006-01-20 18:45:00,2.26502,2.26539,2.26438,2.26504,1666899999.0
2006-01-20 19:00:00,2.26511,2.26579,2.26408,2.26468,1565900001.0
2006-01-20 19:15:00,2.26462,2.26489,2.26299,2.26299,1485300000.0
2006-01-20 19:30:00,2.26286,2.26384,2.26229,2.26357,1459399999.0
2006-01-20 19:45:00,2.26358,2.26382,2.26164,2.26167,1113899999.0
2006-01-20 20:00:00,2.26167,2.26269,2.2607,2.2607,1015799999.0
2006-01-20 20:15:00,2.26076,2.26109,2.25965,2.26023,2061200000.0
2006-01-20 20:30:00,2.2604,2.26172,2.25943,2.26114,2322999999.0
2006-01-20 20:45:00,2.26113,2.26154,2.2587,2.25935,2353600002.0
2006-01-20 21:00:00,2.25927,2.2594,2.25765,2.25929,1665100002.0
2006-01-20 21:15:00,2.25935,2.26107,2.25887,2.25996,1817000001.0
2006-01-20 21:30:00,2.26017,2.26087,2.25971,2.26025,1039799998.0
2006-01-20 21:45:00,2.26034,2.26246,2.25985,2.26197,1065500000.0
2006-01-20 22:00:00,2.26173,2.26192,2.26052,2.26112,810200000.0
2006-01-20 22:15:00,2.26091,2.26112,2.26035,2.26085,926000001.0
2006-01-20 22:30:00,2.26082,2.26104,2.25877,2.25881,774599999.0
2006-01-20 22:45:00,2.25878,2.26059,2.25877,2.26006,769800000.0
2006-01-20 23:00:00,2.26005,2.26023,2.25907,2.25929,499799999.0
2006-01-20 23:15:00,2.25942,2.25967,2.25902,2.25934,382000000.0
2006-01-20 23:30:00,2.25943,2.26075,2.25933,2.26027,488699999.0
2006-01-20 23:45:00,2.26026,2.26086,2.25934,2.25944,462500000.0
2006-01-23 00:00:00,2.25792,2.25865,2.25703,2.25703,732400001.0
2006-01-23 00:15:00,2.25701,2.25853,2.25687,2.25819,744200000.0
2006-01-23 00:30:00,2.25838,2.25934,2.25788,2.2587,751400000.0
2006-01-23 00:45:00,2.25862,2.25911,2.25752,2.25856,714900001.0
2006-01-23 01:00:00,2.25852,2.25926,2.25684,2.25695,845300003.0
2006-01-23 01:15:00,2.2568,2.25865,2.2568,2.25846,688900000.0
2006-01-23 01:30:00,2.25798,2.259,2.25695,2.2578,880800002.0
2006-01-23 01:45:00,2.25774,2.25792,2.2561,2.25644,755300000.0
2006-01-23 02:00:00,2.25608,2.25706,2.25557,2.25677,527000001.0
2006-01-23 02:15:00,2.25661,2.25726,2.25597,2.25597,600100000.0
2006-01-23 02:30:00,2.25668,2.25686,2.24682,2.24812,486500000.0
2006-01-23 02:45:00,2.24819,2.25299,2.24681,2.25202,576400001.0
2006-01-23 03:00:00,2.25235,2.25615,2.25208,2.25365,569899999.0
2006-01-23 03:15:00,2.25402,2.25402,2.25156,2.25225,590999999.0
2006-01-23 03:30:00,2.25324,2.25405,2.2513,2.25405,530900000.0
2006-01-23 03:45:00,2.25403,2.25498,2.25214,2.25432,594000000.0
2006-01-23 04:00:00,2.25396,2.25525,2.25358,2.25369,486300000.0
2006-01-23 04:15:00,2.25393,2.25687,2.25366,2.25444,533900000.0
2006-01-23 04:30:00,2.25418,2.2559,2.25393,2.25476,594600000.0
2006-01-23 04:45:00,2.2545,2.25652,2.2545,2.25502,484400000.0
2006-01-23 05:00:00,2.25525,2.25626,2.25462,2.25477,569700000.0
2006-01-23 05:15:00,2.25498,2.2554,2.25338,2.25376,524300000.0
2006-01-23 05:30:00,2.2542,2.25433,2.25314,2.25338,521200001.0
2006-01-23 05:45:00,2.25329,2.25387,2.25115,2.25213,554900000.0
2006-01-23 06:00:00,2.25202,2.25294,2.25026,2.25167,515300000.0
2006-01-23 06:15:00,2.25116,2.25271,2.25048,2.25262,501700000.0
2006-01-23 06:30:00,2.25281,2.25318,2.25148,2.25246,622199999.0
2006-01-23 06:45:00,2.25299,2.25467,2.25207,2.25215,596499999.0
2006-01-23 07:00:00,2.25215,2.25747,2.25136,2.25259,481400000.0
2006-01-23 07:15:00,2.25277,2.25282,2.25169,2.25223,553800000.0
2006-01-23 07:30:00,2.25232,2.25291,2.25195,2.252,477700000.0
2006-01-23 07:45:00,2.25199,2.25293,2.2518,2.25265,437300000.0
2006-01-23 08:00:00,2.25278,2.25347,2.25143,2.25339,543199999.0
2006-01-23 08:15:00,2.25356,2.254,2.2531,2.25354,448900000.0
2006-01-23 08:30:00,2.25373,2.25454,2.25305,2.25423,499400000.0
2006-01-23 08:45:00,2.25414,2.25503,2.25396,2.25443,477800000.0
2006-01-23 09:00:00,2.25424,2.25437,2.25194,2.25194,481500000.0
2006-01-23 09:15:00,2.25187,2.25424,2.25126,2.25394,469900000.0
2006-01-23 09:30:00,2.25396,2.25455,2.25215,2.25361,578000001.0
2006-01-23 09:45:00,2.25339,2.25339,2.24791,2.24793,448700000.0
2006-01-23 10:00:00,2.24828,2.25002,2.24779,2.24782,494400001.0
2006-01-23 10:15:00,2.24781,2.24951,2.24764,2.24913,581499998.0
2006-01-23 10:30:00,2.24886,2.24939,2.24793,2.24909,558300001.0
2006-01-23 10:45:00,2.24905,2.24957,2.24727,2.24798,518799999.0
2006-01-23 11:00:00,2.24799,2.2504,2.24795,2.24991,530300000.0
2006-01-23 11:15:00,2.24986,2.2512,2.24933,2.25059,561500000.0
2006-01-23 11:30:00,2.25068,2.25088,2.24829,2.24881,584399999.0
2006-01-23 11:45:00,2.24872,2.24872,2.24744,2.24744,534300001.0
2006-01-23 12:00:00,2.24728,2.24873,2.24706,2.2479,513700000.0
2006-01-23 12:15:00,2.24792,2.2487,2.24764,2.24781,519800000.0
2006-01-23 12:30:00,2.24778,2.24778,2.24495,2.24654,513000000.0
2006-01-23 12:45:00,2.2465,2.24896,2.24644,2.24814,547000000.0
2006-01-23 13:00:00,2.24802,2.24926,2.24791,2.24875,548100000.0
2006-01-23 13:15:00,2.24864,2.2495,2.2483,2.24895,547700001.0
2006-01-23 13:30:00,2.24853,2.24894,2.24796,2.24871,555599999.0
2006-01-23 13:45:00,2.24878,2.24923,2.24714,2.24821,452300000.0
2006-01-23 14:00:00,2.24819,2.2495,2.24789,2.2494,523100000.0
2006-01-23 14:15:00,2.24925,2.25002,2.24862,2.24862,665700000.0
2006-01-23 14:30:00,2.24862,2.24896,2.24642,2.24768,507500000.0
2006-01-23 14:45:00,2.2476,2.24975,2.24732,2.24975,512200000.0
2006-01-23 15:00:00,2.24967,2.24985,2.24861,2.24922,514899999.0
2006-01-23 15:15:00,2.24919,2.24924,2.24803,2.24818,519199999.0
2006-01-23 15:30:00,2.24824,2.24873,2.24738,2.24852,545000000.0
2006-01-23 15:45:00,2.24869,2.24964,2.24816,2.24958,586500000.0
2006-01-23 16:00:00,2.24942,2.24942,2.24706,2.24756,542600001.0
2006-01-23 16:15:00,2.24747,2.2491,2.24741,2.24859,464099999.0
2006-01-23 16:30:00,2.24854,2.24882,2.24704,2.24737,528500001.0
2006-01-23 16:45:00,2.24733,2.24874,2.24733,2.2484,525600000.0
2006-01-23 17:00:00,2.24812,2.24866,2.24709,2.24781,578200000.0
2006-01-23 17:15:00,2.24767,2.24862,2.24669,2.24801,503100000.0
2006-01-23 17:30:00,2.24801,2.24801,2.24653,2.24691,503500000.0
2006-01-23 17:45:00,2.24683,2.2487,2.24683,2.2486,463900000.0
2006-01-23 18:00:00,2.24878,2.25026,2.24862,2.24944,4289100003.0
2006-01-23 18:15:00,2.2494,2.24982,2.24869,2.24894,4091399997.0
2006-01-23 18:30:00,2.2489,2.24948,2.24837,2.24915,2469099999.0
2006-01-23 18:45:00,2.2491,2.24948,2.24833,2.24844,1642400000.0
2006-01-23 19:00:00,2.24838,2.24845,2.24726,2.24791,1530000000.0
2006-01-23 19:15:00,2.24801,2.24831,2.24692,2.24772,1457699999.0
2006-01-23 19:30:00,2.24771,2.24796,2.24656,2.24717,1399700001.0
2006-01-23 19:45:00,2.24704,2.24793,2.24654,2.24734,1083300000.0
2006-01-23 20:00:00,2.24741,2.24956,2.24741,2.24875,1036000000.0
2006-01-23 20:15:00,2.24879,2.24952,2.24862,2.24886,1961900002.0
2006-01-23 20:30:00,2.24902,2.24921,2.24814,2.24865,2390400000.0
2006-01-23 20:45:00,2.24864,2.24887,2.24777,2.2484,2324999999.0
2006-01-23 21:00:00,2.24835,2.24835,2.24659,2.24688,1533000001.0
2006-01-23 21:15:00,2.24666,2.24679,2.24601,2.24659,1767000000.0
2006-01-23 21:30:00,2.24675,2.24697,2.24575,2.24645,968200000.0
2006-01-23 21:45:00,2.24648,2.247,2.24626,2.2468,1150300000.0
2006-01-23 22:00:00,2.24669,2.24706,2.24608,2.24638,787900000.0
2006-01-23 22:15:00,2.24632,2.24672,2.24549,2.24568,940200002.0
2006-01-23 22:30:00,2.24561,2.24582,2.24509,2.24551,880700001.0
2006-01-23 22:45:00,2.2455,2.24583,2.24523,2.24545,655700001.0
2006-01-23 23:00:00,2.24542,2.24574,2.24442,2.24463,400300000.0
2006-01-23 23:15:00,2.24477,2.24613,2.24443,2.24607,511500000.0
2006-01-23 23:30:00,2.24595,2.2463,2.24503,2.24526,420300000.0
2006-01-23 23:45:00,2.24525,2.2462,2.24524,2.2462,459299997.0
2006-01-24 00:00:00,2.24605,2.24672,2.24559,2.24662,583000000.0
2006-01-24 00:15:00,2.2464,2.24744,2.24557,2.24689,633500000.0
2006-01-24 00:30:00,2.2463,2.24713,2.24603,2.24707,551600000.0
2006-01-24 00:45:00,2.24709,2.24754,2.24619,2.24692,423500000.0
2006-01-24 01:00:00,2.24693,2.24722,2.24622,2.24664,496500001.0
2006-01-24 01:15:00,2.24651,2.24727,2.24594,2.24667,510199999.0
2006-01-24 01:30:00,2.24663,2.24763,2.24561,2.24568,503899999.0
2006-01-24 01:45:00,2.24588,2.24701,2.2456,2.24606,485100000.0
2006-01-24 02:00:00,2.24611,2.24862,2.24606,2.24838,476600000.0
2006-01-24 02:15:00,2.24864,2.24864,2.24717,2.24763,471599999.0
2006-01-24 02:30:00,2.24784,2.24853,2.24784,2.24818,432400000.0
2006-01-24 02:45:00,2.24819,2.24873,2.24697,2.24698,414000000.0
2006-01-24 03:00:00,2.24696,2.24787,2.24664,2.24787,429900001.0
2006-01-24 03:15:00,2.24783,2.24803,2.2472,2.24744,470800000.0
2006-01-24 03:30:00,2.24758,2.24826,2.24751,2.24765,437000000.0
2006-01-24 03:45:00,2.24758,2.24795,2.24756,2.24778,398000000.0
2006-01-24 04:00:00,2.24769,2.24775,2.24721,2.24765,357800000.0
2006-01-24 04:15:00,2.24731,2.24802,2.24706,2.24767,546599999.0
2006-01-24 04:30:00,2.24762,2.24785,2.24681,2.24723,502500000.0
2006-01-24 04:45:00,2.24739,2.24739,2.24655,2.24722,541400001.0
2006-01-24 05:00:00,2.24732,2.24742,2.2469,2.247,386600000.0
2006-01-24 05:15:00,2.24711,2.24786,2.24701,2.2473,534799999.0
2006-01-24 05:30:00,2.24735,2.24756,2.24643,2.24661,516200001.0
2006-01-24 05:45:00,2.24645,2.24706,2.2462,2.24682,463600000.0
2006-01-24 06:00:00,2.24673,2.24727,2.24633,2.24683,409900000.0
2006-01-24 06:15:00,2.24678,2.24685,2.24609,2.24662,446400000.0
2006-01-24 06:30:00,2.24688,2.24744,2.24658,2.24692,475300000.0
2006-01-24 06:45:00,2.2469,2.24738,2.2465,2.24695,386100000.0
2006-01-24 07:00:00,2.2468,2.24731,2.24656,2.24673,443900000.0
2006-01-24 07:15:00,2.24692,2.24753,2.24664,2.24727,526900000.0
2006-01-24 07:30:00,2.24737,2.24758,2.24632,2.24689,429000000.0
2006-01-24 07:45:00,2.24705,2.24751,2.24641,2.24664,448600000.0
2006-01-24 08:00:00,2.24687,2.24701,2.24602,2.24645,597500000.0
2006-01-24 08:15:00,2.2466,2.24713,2.24643,2.24697,522800000.0
2006-01-24 08:30:00,2.24707,2.24805,2.24634,2.24755,515500000.0
2006-01-24 08:45:00,2.2476,2.24812,2.24595,2.24665,527200001.0
2006-01-24 09:00:00,2.24662,2.24714,2.24567,2.24714,441100000.0
2006-01-24 09:15:00,2.24742,2.24821,2.24674,2.24821,466600001.0
2006-01-24 09:30:00,2.24829,2.24858,2.24653,2.24811,430500000.0
2006-01-24 09:45:00,2.24794,2.24858,2.24771,2.24815,516600000.0
2006-01-24 10:00:00,2.2481,2.24846,2.24641,2.24641,479499999.0
2006-01-24 10:15:00,2.24633,2.2472,2.24544,2.24667,614500000.0
2006-01-24 10:30:00,2.2465,2.24771,2.24595,2.24753,529000001.0
2006-01-24 10:45:00,2.2474,2.24916,2.24705,2.24897,577900000.0
2006-01-24 11:00:00,2.24897,2.24942,2.24827,2.24827,535900001.0
2006-01-24 11:15:00,2.24817,2.24881,2.2479,2.24848,556700001.0
2006-01-24 11:30:00,2.2485,2.25132,2.2485,2.25132,576700000.0
2006-01-24 11:45:00,2.25126,2.25166,2.24962,2.24962,561100001.0
2006-01-24 12:00:00,2.24946,2.24996,2.249,2.24942,551099997.0
2006-01-24 12:15:00,2.24934,2.25075,2.24889,2.25045,522500000.0
2006-01-24 12:30:00,2.25053,2.25148,2.25024,2.25111,498500000.0
2006-01-24 12:45:00,2.25119,2.25175,2.25075,2.25112,514099999.0
2006-01-24 13:00:00,2.25115,2.25128,2.25002,2.25117,562000000.0
2006-01-24 13:15:00,2.25123,2.25208,2.25089,2.25101,508500001.0
2006-01-24 13:30:00,2.2511,2.25206,2.2511,2.25139,559000000.0
2006-01-24 13:45:00,2.25141,2.25196,2.25094,2.25103,606999999.0
2006-01-24 14:00:00,2.25101,2.25138,2.24989,2.24998,557500000.0
2006-01-24 14:15:00,2.24988,2.25053,2.24937,2.2502,496299999.0
2006-01-24 14:30:00,2.25027,2.2509,2.25003,2.25077,492200000.0
2006-01-24 14:45:00,2.25088,2.25127,2.25019,2.25082,520100001.0
2006-01-24 15:00:00,2.25078,2.25203,2.25069,2.25178,532900001.0
2006-01-24 15:15:00,2.25175,2.2524,2.251,2.25234,534699999.0
2006-01-24 15:30:00,2.25238,2.25344,2.25193,2.25285,528000000.0
2006-01-24 15:45:00,2.25296,2.25434,2.25278,2.25318,564300000.0
2006-01-24 16:00:00,2.25308,2.25322,2.25146,2.25165,573600000.0
2006-01-24 16:15:00,2.25154,2.25241,2.25152,2.25203,515900000.0
2006-01-24 16:30:00,2.25194,2.25369,2.25185,2.25298,540300000.0
2006-01-24 16:45:00,2.25295,2.25375,2.25187,2.25227,539500000.0
2006-01-24 17:00:00,2.25214,2.25236,2.25128,2.25173,453100000.0
2006-01-24 17:15:00,2.25171,2.2523,2.25111,2.25125,589600000.0
2006-01-24 17:30:00,2.25129,2.25129,2.25025,2.25088,464900002.0
2006-01-24 17:45:00,2.25089,2.25108,2.24954,2.24954,531000000.0
2006-01-24 18:00:00,2.24949,2.25068,2.24945,2.24993,4485599998.0
2006-01-24 18:15:00,2.2499,2.25015,2.24913,2.24941,4040500002.0
2006-01-24 18:30:00,2.24941,2.251,2.24941,2.25031,2607000000.0
2006-01-24 18:45:00,2.25029,2.2528,2.25006,2.25226,1617500002.0
2006-01-24 19:00:00,2.25216,2.2525,2.25113,2.25143,1627899999.0
2006-01-24 19:15:00,2.25135,2.25165,2.25019,2.25028,1488799999.0
2006-01-24 19:30:00,2.25017,2.25106,2.24953,2.25076,1386900001.0
2006-01-24 19:45:00,2.25078,2.25109,2.25044,2.25103,1219500000.0
2006-01-24 20:00:00,2.25102,2.25227,2.25102,2.25145,1062100000.0
2006-01-24 20:15:00,2.25156,2.25237,2.25142,2.2516,2083099999.0
2006-01-24 20:30:00,2.25155,2.25179,2.25062,2.2508,2218599997.0
2006-01-24 20:45:00,2.25081,2.25171,2.2506,2.25167,2419099999.0
2006-01-24 21:00:00,2.25183,2.25298,2.25113,2.25242,1544799999.0
2006-01-24 21:15:00,2.25243,2.25432,2.2521,2.25314,1731400002.0
2006-01-24 21:30:00,2.25334,2.25356,2.25131,2.25136,1112300000.0
2006-01-24 21:45:00,2.25139,2.2516,2.24949,2.25002,1066700000.0
2006-01-24 22:00:00,2.25005,2.2508,2.24965,2.24968,739600000.0
2006-01-24 22:15:00,2.24956,2.25058,2.24955,2.25022,910500001.0
2006-01-24 22:30:00,2.25027,2.25087,2.24952,2.25018,828300001.0
2006-01-24 22:45:00,2.25015,2.25116,2.24985,2.25069,693900001.0
2006-01-24 23:00:00,2.25082,2.25155,2.24995,2.24995,480700000.0
2006-01-24 23:15:00,2.25005,2.25021,2.24856,2.24986,416300000.0
2006-01-24 23:30:00,2.24977,2.25022,2.24926,2.25018,453900000.0
2006-01-24 23:45:00,2.25,2.25038,2.24961,2.2498,435000000.0
2006-01-25 00:00:00,2.24965,2.25029,2.24884,2.25017,558599999.0
2006-01-25 00:15:00,2.24993,2.25103,2.24908,2.25103,530400000.0
2006-01-25 00:30:00,2.25087,2.25212,2.25012,2.25042,395300000.0
2006-01-25 00:45:00,2.25021,2.2506,2.24928,2.24992,434499999.0
2006-01-25 01:00:00,2.2501,2.25038,2.24974,2.24998,471300000.0
2006-01-25 01:15:00,2.24998,2.25129,2.24988,2.25105,407000000.0
2006-01-25 01:30:00,2.25098,2.25199,2.25095,2.25122,607000000.0
2006-01-25 01:45:00,2.25111,2.25138,2.25037,2.2511,470900000.0
2006-01-25 02:00:00,2.25112,2.25256,2.25095,2.25239,473200000.0
2006-01-25 02:15:00,2.25237,2.25334,2.25034,2.25034,416400000.0
2006-01-25 02:30:00,2.2504,2.25171,2.25001,2.25119,498300000.0
2006-01-25 02:45:00,2.25119,2.25119,2.25035,2.25074,447400000.0
2006-01-25 03:00:00,2.2507,2.25125,2.25017,2.25071,495300000.0
2006-01-25 03:15:00,2.25061,2.25108,2.25016,2.25032,434000000.0
2006-01-25 03:30:00,2.25034,2.25034,2.24939,2.24979,402900000.0
2006-01-25 03:45:00,2.24974,2.25034,2.2497,2.24997,470400000.0
2006-01-25 04:00:00,2.24994,2.25022,2.24924,2.25016,401600000.0
2006-01-25 04:15:00,2.24994,2.25054,2.24946,2.24953,387900001.0
2006-01-25 04:30:00,2.24966,2.25128,2.24952,2.25078,433300001.0
2006-01-25 04:45:00,2.25072,2.25251,2.25067,2.25155,443900001.0
2006-01-25 05:00:00,2.25144,2.25208,2.25106,2.25125,483400001.0
2006-01-25 05:15:00,2.25142,2.25175,2.25107,2.25127,497400001.0
2006-01-25 05:30:00,2.25132,2.25158,2.25103,2.25147,346800000.0
2006-01-25 05:45:00,2.25145,2.25155,2.24982,2.25035,375600000.0
2006-01-25 06:00:00,2.25041,2.25086,2.24987,2.25038,443800000.0
2006-01-25 06:15:00,2.2504,2.25087,2.24989,2.25016,421300001.0
2006-01-25 06:30:00,2.25043,2.25066,2.24967,2.25013,480399999.0
2006-01-25 06:45:00,2.25,2.25025,2.24944,2.24979,425300001.0
2006-01-25 07:00:00,2.24985,2.25073,2.24953,2.25068,507599997.0
2006-01-25 07:15:00,2.25088,2.25173,2.25003,2.25096,485700000.0
2006-01-25 07:30:00,2.25086,2.25126,2.24989,2.25025,477000000.0
2006-01-25 07:45:00,2.25021,2.25132,2.25015,2.25049,452100001.0
2006-01-25 08:00:00,2.2504,2.25085,2.24907,2.25063,546800000.0
2006-01-25 08:15:00,2.25084,2.25161,2.25018,2.25065,471800000.0
2006-01-25 08:30:00,2.2504,2.25093,2.25025,2.25073,489499999.0
2006-01-25 08:45:00,2.25068,2.2514,2.25055,2.25136,482699999.0
2006-01-25 09:00:00,2.25134,2.253,2.25101,2.25197,453099999.0
2006-01-25 09:15:00,2.25194,2.253,2.25139,2.25283,421600000.0
2006-01-25 09:30:00,2.25277,2.25308,2.25107,2.25154,607299997.0
2006-01-25 09:45:00,2.25146,2.25183,2.25089,2.25174,554100001.0
2006-01-25 10:00:00,2.25167,2.25181,2.25075,2.25076,420200000.0
2006-01-25 10:15:00,2.25087,2.25106,2.25016,2.25073,563699999.0
2006-01-25 10:30:00,2.25066,2.25066,2.24899,2.25004,460600000.0
2006-01-25 10:45:00,2.25016,2.25126,2.24959,2.25,559500000.0
2006-01-25 11:00:00,2.2497,2.25142,2.24927,2.25128,572300001.0
2006-01-25 11:15:00,2.25116,2.2513,2.24947,2.24947,473900000.0
2006-01-25 11:30:00,2.2493,2.25448,2.24916,2.2528,574400000.0
2006-01-25 11:45:00,2.25278,2.25546,2.25265,2.25457,551600001.0
2006-01-25 12:00:00,2.25443,2.25477,2.25375,2.25414,463000000.0
2006-01-25 12:15:00,2.25414,2.25479,2.2535,2.25459,561100000.0
2006-01-25 12:30:00,2.25467,2.25588,2.25418,2.25468,463900000.0
2006-01-25 12:45:00,2.2547,2.25475,2.2528,2.25473,552400000.0
2006-01-25 13:00:00,2.2547,2.25502,2.25351,2.25351,557600000.0
2006-01-25 13:15:00,2.25358,2.25478,2.25345,2.25458,488499999.0
2006-01-25 13:30:00,2.25458,2.25623,2.25403,2.25565,570600000.0
2006-01-25 13:45:00,2.25577,2.2567,2.25564,2.25602,530300001.0
2006-01-25 14:00:00,2.25609,2.2562,2.25442,2.25497,495300000.0
2006-01-25 14:15:00,2.25494,2.25518,2.25375,2.25449,562299999.0
2006-01-25 14:30:00,2.25459,2.25496,2.25225,2.25247,528300001.0
2006-01-25 14:45:00,2.25242,2.25273,2.25166,2.25223,494299999.0
2006-01-25 15:00:00,2.25221,2.25348,2.25166,2.25339,532000000.0
2006-01-25 15:15:00,2.2537,2.25427,2.25304,2.2536,528200000.0
2006-01-25 15:30:00,2.25367,2.25571,2.25356,2.25452,539200000.0
2006-01-25 15:45:00,2.25463,2.25596,2.25453,2.25576,579400001.0
2006-01-25 16:00:00,2.25551,2.25574,2.25485,2.25487,535500000.0
2006-01-25 16:15:00,2.255,2.25601,2.25467,2.2547,495000000.0
2006-01-25 16:30:00,2.25439,2.25545,2.25374,2.25495,554400000.0
2006-01-25 16:45:00,2.25499,2.25679,2.2547,2.25603,583600000.0
2006-01-25 17:00:00,2.25605,2.25612,2.25339,2.25376,594000003.0
2006-01-25 17:15:00,2.25369,2.25431,2.25349,2.25371,538300000.0
2006-01-25 17:30:00,2.25364,2.25525,2.25326,2.25471,518700000.0
2006-01-25 17:45:00,2.2548,2.25681,2.25444,2.25444,462299999.0
2006-01-25 18:00:00,2.25445,2.25692,2.25445,2.25648,4427199999.0
2006-01-25 18:15:00,2.25641,2.25742,2.25533,2.25708,4089400002.0
2006-01-25 18:30:00,2.25698,2.25744,2.25598,2.25712,2628499997.0
2006-01-25 18:45:00,2.25716,2.25867,2.25676,2.25828,1547200000.0
2006-01-25 19:00:00,2.25828,2.25891,2.25797,2.25798,1612399999.0
2006-01-25 19:15:00,2.25794,2.25812,2.25516,2.25533,1533800003.0
2006-01-25 19:30:00,2.25529,2.25616,2.2552,2.25577,1332200003.0
2006-01-25 19:45:00,2.25571,2.25648,2.25553,2.2563,1150900000.0
2006-01-25 20:00:00,2.25638,2.25707,2.25604,2.25684,990199999.0
2006-01-25 20:15:00,2.25692,2.25711,2.25608,2.2561,2150600000.0
2006-01-25 20:30:00,2.2561,2.2567,2.25607,2.25646,2409499998.0
2006-01-25 20:45:00,2.25648,2.25699,2.25604,2.25693,2301400000.0
2006-01-25 21:00:00,2.257,2.257,2.25573,2.25589,1496999997.0
2006-01-25 21:15:00,2.25585,2.25603,2.25412,2.25545,1758699998.0
2006-01-25 21:30:00,2.25543,2.25568,2.25428,2.25472,1039800000.0
2006-01-25 21:45:00,2.25479,2.25505,2.25388,2.25446,1147299998.0
2006-01-25 22:00:00,2.25446,2.25474,2.25427,2.25449,711500000.0
2006-01-25 22:15:00,2.2545,2.25518,2.25441,2.2549,903899998.0
2006-01-25 22:30:00,2.25489,2.25603,2.25489,2.25588,856599998.0
2006-01-25 22:45:00,2.25589,2.25602,2.25482,2.25601,748100001.0
2006-01-25 23:00:00,2.25607,2.25627,2.25353,2.25434,405000000.0
2006-01-25 23:15:00,2.2546,2.25592,2.25451,2.25495,465500000.0
2006-01-25 23:30:00,2.25473,2.25537,2.25447,2.2552,520500000.0
2006-01-25 23:45:00,2.25519,2.2561,2.25446,2.2561,491800000.0
2006-01-26 00:00:00,2.25595,2.25637,2.2547,2.25584,538900000.0
2006-01-26 00:15:00,2.25513,2.25589,2.25485,2.25513,594000001.0
2006-01-26 00:30:00,2.2552,2.25562,2.25481,2.25551,443199999.0
2006-01-26 00:45:00,2.25554,2.2557,2.25474,2.25503,428200000.0
2006-01-26 01:00:00,2.25498,2.25541,2.25447,2.25447,499600000.0
2006-01-26 01:15:00,2.25443,2.25593,2.25433,2.25557,418899999.0
2006-01-26 01:30:00,2.25565,2.256,2.2551,2.25565,530300000.0
2006-01-26 01:45:00,2.25553,2.25602,2.25513,2.25549,454300000.0
2006-01-26 02:00:00,2.25558,2.25611,2.25523,2.2559,529400001.0
2006-01-26 02:15:00,2.25603,2.25662,2.25524,2.25571,546599999.0
2006-01-26 02:30:00,2.25587,2.25641,2.25524,2.25562,477700000.0
2006-01-26 02:45:00,2.25547,2.25601,2.25535,2.25567,497500000.0
2006-01-26 03:00:00,2.25561,2.25576,2.25486,2.25514,381300000.0
2006-01-26 03:15:00,2.25506,2.25537,2.2548,2.25519,364600000.0
2006-01-26 03:30:00,2.25522,2.25638,2.25467,2.25614,520999999.0
2006-01-26 03:45:00,2.2561,2.25623,2.2555,2.256,370800000.0
2006-01-26 04:00:00,2.25602,2.25663,2.25598,2.25651,508400000.0
2006-01-26 04:15:00,2.25635,2.25663,2.25587,2.25623,413800000.0
2006-01-26 04:30:00,2.25629,2.25695,2.25604,2.25679,454200000.0
2006-01-26 04:45:00,2.25688,2.25733,2.25638,2.25733,432800000.0
2006-01-26 05:00:00,2.25719,2.25729,2.25653,2.25663,443600000.0
2006-01-26 05:15:00,2.2568,2.25697,2.25646,2.25677,428600000.0
2006-01-26 05:30:00,2.25705,2.25721,2.2566,2.25678,368000000.0
2006-01-26 05:45:00,2.25683,2.25738,2.25668,2.25722,409700000.0
2006-01-26 06:00:00,2.25722,2.25755,2.25677,2.25705,442600000.0
2006-01-26 06:15:00,2.25716,2.2579,2.25695,2.25761,440500001.0
2006-01-26 06:30:00,2.25773,2.25779,2.25668,2.25726,488100000.0
2006-01-26 06:45:00,2.25718,2.25749,2.25654,2.2569,369600000.0
2006-01-26 07:00:00,2.2568,2.25701,2.25656,2.25656,492099998.0
2006-01-26 07:15:00,2.2567,2.25738,2.25656,2.25729,429000000.0
2006-01-26 07:30:00,2.25738,2.25764,2.25683,2.25693,405900000.0
2006-01-26 07:45:00,2.2569,2.25755,2.2566,2.25745,502600001.0
2006-01-26 08:00:00,2.25768,2.25832,2.2568,2.2568,497400000.0
2006-01-26 08:15:00,2.25705,2.25747,2.25659,2.25671,406000001.0
2006-01-26 08:30:00,2.25649,2.25674,2.25522,2.25541,436100000.0
2006-01-26 08:45:00,2.2554,2.25693,2.2551,2.2563,447300000.0
2006-01-26 09:00:00,2.25627,2.25715,2.25616,2.25697,474400000.0
2006-01-26 09:15:00,2.25708,2.25763,2.25624,2.25643,478900001.0
2006-01-26 09:30:00,2.25637,2.25738,2.25633,2.25673,539500000.0
2006-01-26 09:45:00,2.25665,2.25773,2.25646,2.25646,509199999.0
2006-01-26 10:00:00,2.25646,2.25916,2.25632,2.25793,460900001.0
2006-01-26 10:15:00,2.25817,2.2592,2.25781,2.25883,562800000.0
2006-01-26 10:30:00,2.25865,2.25906,2.25768,2.25861,572200000.0
2006-01-26 10:45:00,2.25868,2.25911,2.25833,2.25898,564000000.0
2006-01-26 11:00:00,2.25889,2.25889,2.25735,2.25737,544800001.0
2006-01-26 11:15:00,2.25727,2.2581,2.25718,2.25782,521800000.0
2006-01-26 11:30:00,2.25784,2.25794,2.25715,2.25788,547800001.0
2006-01-26 11:45:00,2.25786,2.25904,2.25746,2.25901,515100000.0
2006-01-26 12:00:00,2.25925,2.25948,2.25734,2.25756,532300000.0
2006-01-26 12:15:00,2.25754,2.25823,2.25706,2.2571,579500001.0
2006-01-26 12:30:00,2.25726,2.2573,2.25584,2.2569,598700000.0
2006-01-26 12:45:00,2.25702,2.25842,2.25702,2.25842,576900001.0
2006-01-26 13:00:00,2.2583,2.25837,2.25744,2.25775,570700000.0
2006-01-26 13:15:00,2.25771,2.25854,2.25752,2.25798,514699999.0
2006-01-26 13:30:00,2.25782,2.25807,2.25694,2.25715,518400000.0
2006-01-26 13:45:00,2.25719,2.26065,2.2571,2.26043,567100001.0
2006-01-26 14:00:00,2.26047,2.26051,2.25957,2.25974,510200000.0
2006-01-26 14:15:00,2.25963,2.26085,2.25963,2.26066,489500000.0
2006-01-26 14:30:00,2.26076,2.26083,2.25991,2.2604,486500000.0
2006-01-26 14:45:00,2.26034,2.26111,2.25982,2.26035,576600001.0
2006-01-26 15:00:00,2.26038,2.26048,2.25911,2.25931,535000000.0
2006-01-26 15:15:00,2.2595,2.26075,2.25918,2.26033,464500000.0
2006-01-26 15:30:00,2.26039,2.26111,2.25939,2.25947,554200000.0
2006-01-26 15:45:00,2.25945,2.2604,2.25865,2.2598,526300001.0
2006-01-26 16:00:00,2.25977,2.26109,2.25958,2.25983,474400001.0
2006-01-26 16:15:00,2.25971,2.2608,2.25911,2.26057,579300000.0
2006-01-26 16:30:00,2.26066,2.26438,2.26066,2.2626,619200000.0
2006-01-26 16:45:00,2.26259,2.26344,2.26231,2.26324,467800000.0
2006-01-26 17:00:00,2.26324,2.26329,2.26218,2.26246,565000000.0
2006-01-26 17:15:00,2.26247,2.26337,2.26209,2.26274,499000000.0
2006-01-26 17:30:00,2.2627,2.26306,2.26148,2.26284,463800000.0
2006-01-26 17:45:00,2.26279,2.26316,2.26184,2.26189,480799999.0
2006-01-26 18:00:00,2.2618,2.26192,2.26057,2.26069,4414800000.0
2006-01-26 18:15:00,2.26063,2.26146,2.26005,2.26101,4292399999.0
2006-01-26 18:30:00,2.26107,2.26268,2.26057,2.26212,2508800002.0
2006-01-26 18:45:00,2.26211,2.26277,2.26101,2.26115,1684099997.0
2006-01-26 19:00:00,2.26105,2.26175,2.26078,2.26115,1614699999.0
2006-01-26 19:15:00,2.2611,2.26155,2.25977,2.2612,1458099998.0
2006-01-26 19:30:00,2.26118,2.26187,2.26087,2.26127,1405600001.0
2006-01-26 19:45:00,2.26122,2.26245,2.26107,2.26225,1189200001.0
2006-01-26 20:00:00,2.26232,2.26365,2.2611,2.26163,1022199999.0
2006-01-26 20:15:00,2.26174,2.26215,2.26066,2.26066,2137300000.0
2006-01-26 20:30:00,2.26055,2.2617,2.26051,2.26051,2328700000.0
2006-01-26 20:45:00,2.26065,2.26161,2.26054,2.26141,2433099999.0
2006-01-26 21:00:00,2.2615,2.26217,2.26028,2.26095,1607599999.0
2006-01-26 21:15:00,2.26079,2.26108,2.25944,2.26032,1819299998.0
2006-01-26 21:30:00,2.26046,2.26048,2.25966,2.25975,1017900000.0
2006-01-26 21:45:00,2.25982,2.26082,2.25936,2.25973,1104199999.0
2006-01-26 22:00:00,2.25969,2.25969,2.25882,2.25945,736099999.0
2006-01-26 22:15:00,2.25928,2.25975,2.25866,2.25941,940900002.0
2006-01-26 22:30:00,2.25931,2.26014,2.25925,2.25967,798500000.0
2006-01-26 22:45:00,2.25961,2.25998,2.25862,2.25883,814800001.0
2006-01-26 23:00:00,2.25886,2.25915,2.25836,2.25892,397200001.0
2006-01-26 23:15:00,2.25897,2.26025,2.25877,2.26018,442299999.0
2006-01-26 23:30:00,2.26018,2.26084,2.25968,2.26066,544800000.0
2006-01-26 23:45:00,2.26077,2.26089,2.25916,2.2595,448200001.0
2006-01-27 00:00:00,2.25935,2.25977,2.25716,2.25716,539600001.0
2006-01-27 00:15:00,2.2575,2.2589,2.25687,2.25851,516800001.0
2006-01-27 00:30:00,2.25823,2.25896,2.25818,2.25872,448200000.0
2006-01-27 00:45:00,2.2587,2.25954,2.25845,2.2593,407699999.0
2006-01-27 01:00:00,2.25932,2.25974,2.2591,2.25925,444800000.0
2006-01-27 01:15:00,2.25938,2.26008,2.25921,2.25969,481100000.0
2006-01-27 01:30:00,2.25979,2.26101,2.25872,2.25989,535200000.0
2006-01-27 01:45:00,2.25983,2.26037,2.25976,2.26012,476600000.0
2006-01-27 02:00:00,2.26025,2.26058,2.2597,2.26007,511200000.0
2006-01-27 02:15:00,2.25987,2.2607,2.25978,2.26008,492400000.0
2006-01-27 02:30:00,2.26014,2.26047,2.25788,2.25845,457200000.0
2006-01-27 02:45:00,2.25849,2.25928,2.25805,2.25913,485700000.0
2006-01-27 03:00:00,2.259,2.25957,2.25887,2.25939,452800000.0
2006-01-27 03:15:00,2.25946,2.25991,2.25922,2.25957,412200000.0
2006-01-27 03:30:00,2.2595,2.26054,2.25915,2.26034,473800000.0
2006-01-27 03:45:00,2.26032,2.26074,2.26003,2.26038,412800001.0
2006-01-27 04:00:00,2.26035,2.26068,2.25981,2.26007,400100000.0
2006-01-27 04:15:00,2.25971,2.26022,2.25952,2.25965,481600000.0
2006-01-27 04:30:00,2.25961,2.25988,2.25895,2.25972,443800000.0
2006-01-27 04:45:00,2.2596,2.26135,2.25957,2.26053,465100001.0
2006-01-27 05:00:00,2.2605,2.26085,2.2596,2.25964,482800001.0
2006-01-27 05:15:00,2.25964,2.2601,2.25924,2.25972,444000000.0
2006-01-27 05:30:00,2.25983,2.26011,2.25902,2.25986,476800000.0
2006-01-27 05:45:00,2.25989,2.26044,2.25939,2.25951,446900001.0
2006-01-27 06:00:00,2.25934,2.26026,2.25928,2.2596,422300000.0
2006-01-27 06:15:00,2.25967,2.26023,2.25922,2.25922,425800000.0
2006-01-27 06:30:00,2.25931,2.25938,2.25767,2.2582,468100001.0
2006-01-27 06:45:00,2.25819,2.25945,2.25819,2.25856,458799999.0
2006-01-27 07:00:00,2.25851,2.25893,2.25835,2.25866,430899998.0
2006-01-27 07:15:00,2.25888,2.26005,2.25853,2.25953,445100001.0
2006-01-27 07:30:00,2.25959,2.26115,2.25955,2.26093,397400000.0
2006-01-27 07:45:00,2.26084,2.26084,2.25817,2.25827,519400000.0
2006-01-27 08:00:00,2.2584,2.25853,2.25675,2.25802,496000000.0
2006-01-27 08:15:00,2.25804,2.2592,2.25783,2.25885,401100000.0
2006-01-27 08:30:00,2.25875,2.26013,2.2586,2.25871,470799999.0
2006-01-27 08:45:00,2.25867,2.26037,2.2585,2.2597,529399999.0
2006-01-27 09:00:00,2.25967,2.25998,2.25895,2.259,400600001.0
2006-01-27 09:15:00,2.25889,2.26085,2.2586,2.25968,503200000.0
2006-01-27 09:30:00,2.25958,2.26016,2.25771,2.25901,487200000.0
2006-01-27 09:45:00,2.25895,2.26027,2.25844,2.25999,563200000.0
2006-01-27 10:00:00,2.26001,2.26039,2.25872,2.25941,505600000.0
2006-01-27 10:15:00,2.2596,2.26039,2.25917,2.25937,566000000.0
2006-01-27 10:30:00,2.25909,2.25963,2.25802,2.25958,475700000.0
2006-01-27 10:45:00,2.25973,2.26076,2.25914,2.25953,536700000.0
2006-01-27 11:00:00,2.25946,2.26133,2.25941,2.26078,503900000.0
2006-01-27 11:15:00,2.26067,2.26121,2.25985,2.26011,606099999.0
2006-01-27 11:30:00,2.26012,2.26277,2.26012,2.26271,506900000.0
2006-01-27 11:45:00,2.26274,2.26274,2.26111,2.2616,431300000.0
2006-01-27 12:00:00,2.2615,2.26171,2.26048,2.26062,588800000.0
2006-01-27 12:15:00,2.26066,2.26163,2.26056,2.26089,631500001.0
2006-01-27 12:30:00,2.26121,2.26583,2.26121,2.26503,622900000.0
2006-01-27 12:45:00,2.26505,2.26698,2.26481,2.26631,580700000.0
2006-01-27 13:00:00,2.26688,2.26745,2.2648,2.2659,645099999.0
2006-01-27 13:15:00,2.26578,2.2666,2.26497,2.26539,548299999.0
2006-01-27 13:30:00,2.26538,2.2662,2.26528,2.26568,580499999.0
2006-01-27 13:45:00,2.26579,2.2664,2.26545,2.26611,552000001.0
2006-01-27 14:00:00,2.26606,2.26641,2.2656,2.26582,578499999.0
2006-01-27 14:15:00,2.26576,2.26656,2.26557,2.2662,508600000.0
2006-01-27 14:30:00,2.26631,2.26705,2.26602,2.2666,480900000.0
2006-01-27 14:45:00,2.2666,2.26723,2.26612,2.26661,662000001.0
2006-01-27 15:00:00,2.26677,2.26791,2.26671,2.26776,528200000.0
2006-01-27 15:15:00,2.26792,2.27003,2.26765,2.2682,476600000.0
2006-01-27 15:30:00,2.2683,2.26956,2.26592,2.26676,579800000.0
2006-01-27 15:45:00,2.26703,2.26872,2.26678,2.26734,559000000.0
2006-01-27 16:00:00,2.26748,2.26814,2.26677,2.26771,515199999.0
2006-01-27 16:15:00,2.26747,2.26814,2.26691,2.26806,502300000.0
2006-01-27 16:30:00,2.26799,2.26799,2.26565,2.2663,488100001.0
2006-01-27 16:45:00,2.26629,2.26792,2.26591,2.26792,573100001.0
2006-01-27 17:00:00,2.26794,2.26872,2.2663,2.26687,489300001.0
2006-01-27 17:15:00,2.26666,2.26695,2.26453,2.26503,475399998.0
2006-01-27 17:30:00,2.26517,2.26614,2.26377,2.264,431300000.0
2006-01-27 17:45:00,2.26457,2.26725,2.26448,2.26529,512699999.0
2006-01-27 18:00:00,2.2656,2.26969,2.2656,2.26942,4269800001.0
2006-01-27 18:15:00,2.26957,2.26992,2.26785,2.26876,4216599996.0
2006-01-27 18:30:00,2.26865,2.26983,2.26801,2.26901,2473000000.0
2006-01-27 18:45:00,2.26904,2.27015,2.26823,2.26823,1574100002.0
2006-01-27 19:00:00,2.26808,2.26926,2.26753,2.26843,1617400001.0
2006-01-27 19:15:00,2.26845,2.27047,2.26827,2.26948,1555100001.0
2006-01-27 19:30:00,2.26942,2.26981,2.26911,2.26939,1539200002.0
2006-01-27 19:45:00,2.26938,2.27007,2.2686,2.26922,1160300000.0
2006-01-27 20:00:00,2.26917,2.26927,2.26771,2.26895,983700000.0
2006-01-27 20:15:00,2.26899,2.27123,2.26855,2.26973,1989700000.0
2006-01-27 20:30:00,2.2696,2.27048,2.26855,2.26963,2278999999.0
2006-01-27 20:45:00,2.26964,2.26975,2.26883,2.26926,2450500001.0
2006-01-27 21:00:00,2.2693,2.26993,2.26862,2.26982,1635699999.0
2006-01-27 21:15:00,2.26968,2.27005,2.26811,2.26812,1760899999.0
2006-01-27 21:30:00,2.26807,2.26856,2.26726,2.26826,1093900001.0
2006-01-27 21:45:00,2.26828,2.26845,2.26726,2.26774,997400000.0
2006-01-27 22:00:00,2.2682,2.26821,2.26714,2.26776,749200000.0
2006-01-27 22:15:00,2.26769,2.26925,2.26761,2.26889,954500001.0
2006-01-27 22:30:00,2.26886,2.26949,2.26865,2.26942,819599999.0
2006-01-27 22:45:00,2.26949,2.27013,2.26867,2.26875,717000000.0
2006-01-27 23:00:00,2.26863,2.26945,2.26855,2.269,492700000.0
2006-01-27 23:15:00,2.26917,2.26975,2.26898,2.2695,480200000.0
2006-01-27 23:30:00,2.26943,2.27068,2.26892,2.27068,440800001.0
2006-01-27 23:45:00,2.27083,2.2713,2.26931,2.26952,376800000.0
2006-01-30 00:00:00,2.2673,2.26895,2.26685,2.26685,507000001.0
2006-01-30 00:15:00,2.26782,2.26782,2.26529,2.26712,487500000.0
2006-01-30 00:30:00,2.26726,2.26925,2.26604,2.2663,433000000.0
2006-01-30 00:45:00,2.2662,2.26726,2.26615,2.26697,413800000.0
2006-01-30 01:00:00,2.2671,2.26827,2.26648,2.26753,443700000.0
2006-01-30 01:15:00,2.26748,2.26825,2.26743,2.26784,453499999.0
2006-01-30 01:30:00,2.26782,2.26959,2.26776,2.26917,516400000.0
2006-01-30 01:45:00,2.26906,2.26928,2.26821,2.2691,517700002.0
2006-01-30 02:00:00,2.26915,2.27072,2.26891,2.26979,457299999.0
2006-01-30 02:15:00,2.2699,2.27055,2.26956,2.27028,398500000.0
2006-01-30 02:30:00,2.27035,2.2713,2.27025,2.27079,462700001.0
2006-01-30 02:45:00,2.27089,2.27097,2.26925,2.26928,563100000.0
2006-01-30 03:00:00,2.26925,2.26953,2.2689,2.26921,460699998.0
2006-01-30 03:15:00,2.26911,2.26974,2.26798,2.26858,462300000.0
2006-01-30 03:30:00,2.26866,2.26957,2.26846,2.26934,437399999.0
2006-01-30 03:45:00,2.26929,2.2705,2.26919,2.26958,421900000.0
2006-01-30 04:00:00,2.2696,2.27041,2.26914,2.27021,394299999.0
2006-01-30 04:15:00,2.27009,2.27052,2.26934,2.2702,439600000.0
2006-01-30 04:30:00,2.2702,2.27034,2.26952,2.26952,404000000.0
2006-01-30 04:45:00,2.26967,2.2698,2.26858,2.26887,463099999.0
2006-01-30 05:00:00,2.26905,2.26934,2.26733,2.26814,361099999.0
2006-01-30 05:15:00,2.26826,2.26995,2.26754,2.26957,488700001.0
2006-01-30 05:30:00,2.26956,2.27026,2.26839,2.26843,486800000.0
2006-01-30 05:45:00,2.26844,2.2689,2.26811,2.2685,455900000.0
2006-01-30 06:00:00,2.26838,2.26895,2.26831,2.2685,525500000.0
2006-01-30 06:15:00,2.26851,2.26888,2.26837,2.26861,431899999.0
2006-01-30 06:30:00,2.2688,2.26881,2.26771,2.26802,469599998.0
2006-01-30 06:45:00,2.268,2.26883,2.268,2.26835,423400000.0
2006-01-30 07:00:00,2.26817,2.26828,2.26738,2.2678,449800000.0
2006-01-30 07:15:00,2.26795,2.26795,2.26725,2.26725,438400000.0
2006-01-30 07:30:00,2.26736,2.26844,2.26736,2.26813,482400000.0
2006-01-30 07:45:00,2.26783,2.2681,2.26718,2.26747,440200000.0
2006-01-30 08:00:00,2.2676,2.26769,2.26697,2.26724,583700000.0
2006-01-30 08:15:00,2.26748,2.26825,2.2665,2.26672,515100002.0
2006-01-30 08:30:00,2.26662,2.26717,2.26622,2.26685,434400000.0
2006-01-30 08:45:00,2.26702,2.26811,2.26648,2.26762,536099999.0
2006-01-30 09:00:00,2.26744,2.26815,2.26597,2.2672,510299999.0
2006-01-30 09:15:00,2.26724,2.26804,2.26638,2.26665,507900000.0
2006-01-30 09:30:00,2.26642,2.26644,2.26445,2.26582,507200000.0
2006-01-30 09:45:00,2.26577,2.26803,2.26502,2.26573,515500000.0
2006-01-30 10:00:00,2.26546,2.26584,2.26448,2.26513,473200001.0
2006-01-30 10:15:00,2.26532,2.26821,2.26527,2.26809,517400000.0
2006-01-30 10:30:00,2.2681,2.26995,2.26748,2.26936,535500001.0
2006-01-30 10:45:00,2.26937,2.27045,2.26928,2.26933,491400000.0
2006-01-30 11:00:00,2.26908,2.2702,2.26806,2.26958,542900001.0
2006-01-30 11:15:00,2.26946,2.27107,2.26932,2.2696,570800000.0
2006-01-30 11:30:00,2.26959,2.27077,2.26929,2.2702,584200000.0
2006-01-30 11:45:00,2.2701,2.27014,2.26893,2.26972,534100000.0
2006-01-30 12:00:00,2.26985,2.2705,2.26942,2.26958,492200001.0
2006-01-30 12:15:00,2.26957,2.27084,2.26957,2.27055,577699999.0
2006-01-30 12:30:00,2.27082,2.27118,2.26991,2.26991,465700000.0
2006-01-30 12:45:00,2.26997,2.27116,2.26987,2.2709,530000001.0
2006-01-30 13:00:00,2.27071,2.27181,2.27066,2.27159,567300000.0
2006-01-30 13:15:00,2.27145,2.27181,2.27091,2.27118,497200000.0
2006-01-30 13:30:00,2.27104,2.27153,2.27077,2.27113,615299999.0
2006-01-30 13:45:00,2.27128,2.27201,2.27068,2.2709,594000000.0
2006-01-30 14:00:00,2.27102,2.27283,2.27102,2.27264,448300000.0
2006-01-30 14:15:00,2.27256,2.27346,2.2724,2.27336,533600000.0
2006-01-30 14:30:00,2.27343,2.27448,2.27331,2.27359,604300001.0
2006-01-30 14:45:00,2.27364,2.27406,2.27295,2.27335,502400000.0
2006-01-30 15:00:00,2.27329,2.27635,2.27308,2.2751,481400000.0
2006-01-30 15:15:00,2.27505,2.27732,2.2747,2.27566,497700000.0
2006-01-30 15:30:00,2.2756,2.27596,2.27374,2.27455,580200000.0
2006-01-30 15:45:00,2.27456,2.27592,2.27385,2.27412,637599999.0
2006-01-30 16:00:00,2.27412,2.27458,2.27363,2.27397,479100000.0
2006-01-30 16:15:00,2.27392,2.27556,2.27348,2.27556,514400000.0
2006-01-30 16:30:00,2.27552,2.27615,2.27502,2.27546,506500000.0
2006-01-30 16:45:00,2.27541,2.27712,2.27513,2.27702,575500000.0
2006-01-30 17:00:00,2.27697,2.27724,2.27566,2.27699,524500000.0
2006-01-30 17:15:00,2.27673,2.27693,2.27574,2.2758,550900000.0
2006-01-30 17:30:00,2.27588,2.27716,2.27577,2.27688,577499999.0
2006-01-30 17:45:00,2.27695,2.27727,2.27495,2.27515,531700000.0
2006-01-30 18:00:00,2.27531,2.27604,2.27483,2.27551,4252199999.0
2006-01-30 18:15:00,2.27555,2.27605,2.27464,2.27481,3983300002.0
2006-01-30 18:30:00,2.27488,2.27602,2.27486,2.27503,2664300000.0
2006-01-30 18:45:00,2.27507,2.27563,2.27482,2.2752,1619700002.0
2006-01-30 19:00:00,2.27519,2.27615,2.27499,2.27565,1672300002.0
2006-01-30 19:15:00,2.27564,2.27682,2.27558,2.27621,1567900002.0
2006-01-30 19:30:00,2.27613,2.27657,2.27516,2.27578,1498600000.0
2006-01-30 19:45:00,2.27575,2.2758,2.27421,2.27428,1155500001.0
2006-01-30 20:00:00,2.27432,2.27567,2.27432,2.27563,946099999.0
2006-01-30 20:15:00,2.27564,2.27588,2.27375,2.27402,1952400000.0
2006-01-30 20:30:00,2.27403,2.27471,2.27352,2.2736,2276499998.0
2006-01-30 20:45:00,2.27367,2.2755,2.27367,2.27458,2536700001.0
2006-01-30 21:00:00,2.27457,2.27518,2.27383,2.27407,1612699999.0
2006-01-30 21:15:00,2.27388,2.274,2.27302,2.27348,1692099997.0
2006-01-30 21:30:00,2.27371,2.27403,2.27343,2.27352,1005000000.0
2006-01-30 21:45:00,2.27357,2.27382,2.27279,2.27374,1118700001.0
2006-01-30 22:00:00,2.27385,2.2746,2.27385,2.2746,766200000.0
2006-01-30 22:15:00,2.27452,2.27487,2.27398,2.27418,967099999.0
2006-01-30 22:30:00,2.27414,2.27465,2.27399,2.27465,805800000.0
2006-01-30 22:45:00,2.27466,2.27503,2.27388,2.27468,697900001.0
2006-01-30 23:00:00,2.27466,2.27575,2.27466,2.27535,444700001.0
2006-01-30 23:15:00,2.27546,2.27572,2.27517,2.2756,373100000.0
2006-01-30 23:30:00,2.2755,2.2761,2.27533,2.27556,472900000.0
2006-01-30 23:45:00,2.27556,2.2761,2.27509,2.27596,495700001.0
2006-01-31 00:00:00,2.27585,2.27597,2.27467,2.27483,585299999.0
2006-01-31 00:15:00,2.275,2.27592,2.27432,2.27503,535099999.0
2006-01-31 00:30:00,2.27517,2.2759,2.27517,2.27552,430500001.0
2006-01-31 00:45:00,2.27552,2.27574,2.27481,2.27504,399299999.0
2006-01-31 01:00:00,2.27506,2.27597,2.27492,2.27575,479499999.0
2006-01-31 01:15:00,2.2758,2.27626,2.27576,2.27594,386000000.0
2006-01-31 01:30:00,2.27593,2.27641,2.27513,2.27516,534499999.0
2006-01-31 01:45:00,2.27512,2.27525,2.27422,2.27428,451600000.0
2006-01-31 02:00:00,2.27419,2.27511,2.27407,2.27475,420700000.0
2006-01-31 02:15:00,2.27495,2.27538,2.27482,2.27508,399900000.0
2006-01-31 02:30:00,2.27517,2.27523,2.27425,2.27451,410600000.0
2006-01-31 02:45:00,2.2746,2.27515,2.27412,2.27424,367200001.0
2006-01-31 03:00:00,2.27419,2.27467,2.27391,2.27462,439400000.0
2006-01-31 03:15:00,2.27463,2.27472,2.27375,2.2742,447700001.0
2006-01-31 03:30:00,2.2743,2.27441,2.27336,2.27345,523800000.0
2006-01-31 03:45:00,2.27341,2.27364,2.27199,2.27296,457500000.0
2006-01-31 04:00:00,2.27304,2.27318,2.27184,2.2722,460200000.0
2006-01-31 04:15:00,2.27217,2.27273,2.27187,2.27247,381000000.0
2006-01-31 04:30:00,2.27252,2.27292,2.27197,2.27255,420600001.0
2006-01-31 04:45:00,2.27252,2.27274,2.2723,2.27246,437700000.0
2006-01-31 05:00:00,2.2725,2.2725,2.27156,2.27234,316800001.0
2006-01-31 05:15:00,2.2724,2.27274,2.27174,2.2721,515400001.0
2006-01-31 05:30:00,2.27216,2.27262,2.27179,2.27246,453699999.0
2006-01-31 05:45:00,2.27249,2.27285,2.27223,2.27245,467800000.0
2006-01-31 06:00:00,2.27235,2.27309,2.27205,2.27221,429700000.0
2006-01-31 06:15:00,2.27229,2.27266,2.27193,2.2721,388200000.0
2006-01-31 06:30:00,2.27232,2.27292,2.27225,2.27244,362900000.0
2006-01-31 06:45:00,2.27238,2.2731,2.27233,2.27264,443999999.0
2006-01-31 07:00:00,2.27266,2.27374,2.27253,2.27292,446600000.0
2006-01-31 07:15:00,2.273,2.27407,2.2726,2.2732,498100000.0
2006-01-31 07:30:00,2.27325,2.27334,2.27274,2.27294,337700000.0
2006-01-31 07:45:00,2.27301,2.27343,2.27254,2.27317,421500001.0
2006-01-31 08:00:00,2.27349,2.27386,2.27237,2.27237,581899999.0
2006-01-31 08:15:00,2.27253,2.27267,2.27147,2.27244,484300000.0
2006-01-31 08:30:00,2.27238,2.27292,2.27228,2.27243,480000000.0
2006-01-31 08:45:00,2.27241,2.27248,2.27145,2.27207,464600000.0
2006-01-31 09:00:00,2.27218,2.27502,2.27218,2.27383,472200000.0
2006-01-31 09:15:00,2.27376,2.27623,2.27376,2.27601,515200000.0
2006-01-31 09:30:00,2.27594,2.27604,2.27472,2.27489,440099999.0
2006-01-31 09:45:00,2.2747,2.27485,2.2735,2.2735,557599999.0
2006-01-31 10:00:00,2.27332,2.27495,2.27293,2.27458,556699999.0
2006-01-31 10:15:00,2.27461,2.2759,2.27423,2.27566,582600001.0
2006-01-31 10:30:00,2.27557,2.27662,2.27527,2.27587,528100000.0
2006-01-31 10:45:00,2.27588,2.27654,2.27533,2.27626,519099999.0
2006-01-31 11:00:00,2.27623,2.27672,2.27531,2.27536,552700000.0
2006-01-31 11:15:00,2.27543,2.27599,2.27479,2.27562,564600000.0
2006-01-31 11:30:00,2.27572,2.27721,2.27513,2.276,518800000.0
2006-01-31 11:45:00,2.27604,2.27736,2.27596,2.27632,592399998.0
2006-01-31 12:00:00,2.27634,2.27712,2.27606,2.27682,538800000.0
2006-01-31 12:15:00,2.27698,2.27765,2.27597,2.27754,548100001.0
2006-01-31 12:30:00,2.27787,2.278,2.27522,2.27522,551300000.0
2006-01-31 12:45:00,2.27525,2.27597,2.27411,2.27452,557800000.0
2006-01-31 13:00:00,2.27447,2.27554,2.2732,2.2745,540800000.0
2006-01-31 13:15:00,2.27437,2.2746,2.27352,2.27393,590299999.0
2006-01-31 13:30:00,2.27389,2.27434,2.27354,2.27425,558200000.0
2006-01-31 13:45:00,2.27428,2.27469,2.27287,2.27417,473000001.0
2006-01-31 14:00:00,2.27435,2.27453,2.27286,2.27337,536999999.0
2006-01-31 14:15:00,2.27313,2.27351,2.27002,2.27002,531200000.0
2006-01-31 14:30:00,2.27003,2.27059,2.26968,2.27023,498400000.0
2006-01-31 14:45:00,2.27024,2.27188,2.27008,2.27154,520800000.0
2006-01-31 15:00:00,2.27117,2.27216,2.27,2.27147,565900000.0
2006-01-31 15:15:00,2.27171,2.2719,2.27054,2.2707,542200001.0
2006-01-31 15:30:00,2.27075,2.27194,2.27052,2.27188,634400001.0
2006-01-31 15:45:00,2.27208,2.27302,2.27149,2.27302,558800001.0
2006-01-31 16:00:00,2.27309,2.27309,2.27225,2.27262,488500001.0
2006-01-31 16:15:00,2.27272,2.27388,2.27254,2.27315,574000000.0
2006-01-31 16:30:00,2.27309,2.27395,2.27287,2.27308,438400000.0
2006-01-31 16:45:00,2.27315,2.27335,2.27228,2.27231,547900000.0
2006-01-31 17:00:00,2.27255,2.27386,2.27208,2.27386,484200000.0
2006-01-31 17:15:00,2.27371,2.27508,2.27307,2.2747,559599999.0
2006-01-31 17:30:00,2.27477,2.27618,2.27434,2.27591,540399999.0
2006-01-31 17:45:00,2.27589,2.27658,2.27515,2.27635,511700000.0
2006-01-31 18:00:00,2.2764,2.27795,2.2764,2.2765,4429699999.0
2006-01-31 18:15:00,2.27641,2.27767,2.27594,2.27735,4128300000.0
2006-01-31 18:30:00,2.27743,2.27827,2.27649,2.27727,2512100000.0
2006-01-31 18:45:00,2.27738,2.2782,2.27619,2.27763,1590500001.0
2006-01-31 19:00:00,2.27772,2.27812,2.27692,2.27803,1587100000.0
2006-01-31 19:15:00,2.27801,2.27837,2.2761,2.27815,1451299998.0
2006-01-31 19:30:00,2.27824,2.27893,2.27432,2.27482,1416200000.0
2006-01-31 19:45:00,2.27496,2.27593,2.27445,2.27495,1106899999.0
2006-01-31 20:00:00,2.27494,2.27554,2.2745,2.27458,902200001.0
2006-01-31 20:15:00,2.27459,2.27595,2.27459,2.27507,2032900001.0
2006-01-31 20:30:00,2.27485,2.27712,2.27445,2.27662,2161499999.0
2006-01-31 20:45:00,2.2766,2.27695,2.27593,2.27675,2389899997.0
2006-01-31 21:00:00,2.27675,2.27748,2.27569,2.27578,1609200000.0
2006-01-31 21:15:00,2.27572,2.27868,2.27501,2.27501,1774900000.0
2006-01-31 21:30:00,2.27507,2.27729,2.27462,2.27508,1045200001.0
2006-01-31 21:45:00,2.27499,2.27575,2.27383,2.27575,1111399998.0
2006-01-31 22:00:00,2.27574,2.2766,2.27395,2.275,747600002.0
2006-01-31 22:15:00,2.27496,2.27575,2.27436,2.27546,1063700001.0
2006-01-31 22:30:00,2.27547,2.27616,2.27513,2.27515,834200001.0
2006-01-31 22:45:00,2.27517,2.27526,2.27339,2.27362,727700000.0
2006-01-31 23:00:00,2.27354,2.27427,2.27312,2.27369,438600000.0
2006-01-31 23:15:00,2.27375,2.27375,2.27206,2.27226,406400000.0
2006-01-31 23:30:00,2.27225,2.27304,2.27174,2.27304,542099999.0
2006-01-31 23:45:00,2.27346,2.274,2.27272,2.274,583000000.0
2006-02-01 00:00:00,2.27385,2.27459,2.27258,2.27404,559100000.0
2006-02-01 00:15:00,2.27382,2.27483,2.27313,2.27398,631800001.0
2006-02-01 00:30:00,2.27365,2.27525,2.27336,2.27398,478200000.0
2006-02-01 00:45:00,2.27388,2.27463,2.27375,2.2745,410600000.0
2006-02-01 01:00:00,2.27451,2.27485,2.27414,2.2746,418000001.0
2006-02-01 01:15:00,2.27451,2.27482,2.27382,2.27382,464800000.0
2006-02-01 01:30:00,2.27378,2.27409,2.27318,2.27389,437700000.0
2006-02-01 01:45:00,2.27396,2.27422,2.27345,2.27347,488100000.0
2006-02-01 02:00:00,2.27347,2.27419,2.27347,2.27416,451999999.0
2006-02-01 02:15:00,2.27421,2.27425,2.27328,2.27328,436700000.0
2006-02-01 02:30:00,2.27332,2.27395,2.27322,2.27378,407700000.0
2006-02-01 02:45:00,2.2738,2.27409,2.27363,2.27378,319600000.0
2006-02-01 03:00:00,2.27375,2.27521,2.27375,2.27451,503000001.0
2006-02-01 03:15:00,2.27465,2.2749,2.27383,2.27421,452599999.0
2006-02-01 03:30:00,2.2741,2.27414,2.27342,2.27411,412999999.0
2006-02-01 03:45:00,2.27408,2.27492,2.27408,2.27473,424900001.0
2006-02-01 04:00:00,2.27462,2.2749,2.2734,2.27411,467299999.0
2006-02-01 04:15:00,2.27415,2.27493,2.2737,2.27383,564800000.0
2006-02-01 04:30:00,2.27394,2.27443,2.27341,2.27347,524200000.0
2006-02-01 04:45:00,2.27332,2.27442,2.27327,2.27423,334700000.0
2006-02-01 05:00:00,2.2743,2.27454,2.2742,2.27445,316700000.0
2006-02-01 05:15:00,2.2746,2.27488,2.27421,2.27425,508300000.0
2006-02-01 05:30:00,2.27437,2.2749,2.27437,2.27465,378600001.0
2006-02-01 05:45:00,2.27473,2.275,2.27443,2.27483,442799997.0
2006-02-01 06:00:00,2.2749,2.27518,2.27405,2.27413,491099999.0
2006-02-01 06:15:00,2.27412,2.27447,2.27356,2.27424,428400000.0
2006-02-01 06:30:00,2.2744,2.2744,2.27333,2.27355,555200001.0
2006-02-01 06:45:00,2.27355,2.27492,2.27334,2.27427,458500000.0
2006-02-01 07:00:00,2.27434,2.27551,2.27434,2.27504,463500000.0
2006-02-01 07:15:00,2.27521,2.27536,2.27484,2.27518,440300000.0
2006-02-01 07:30:00,2.27526,2.27595,2.27488,2.27532,388400001.0
2006-02-01 07:45:00,2.27528,2.27534,2.2748,2.27499,503500000.0
2006-02-01 08:00:00,2.27516,2.27563,2.27491,2.27509,507100001.0
2006-02-01 08:15:00,2.27519,2.27555,2.27407,2.27423,445100000.0
2006-02-01 08:30:00,2.2741,2.27487,2.27389,2.27463,463199999.0
2006-02-01 08:45:00,2.27466,2.27481,2.27379,2.2742,543000000.0
2006-02-01 09:00:00,2.27412,2.27453,2.2734,2.27451,556800000.0
2006-02-01 09:15:00,2.27452,2.27488,2.27329,2.27369,490000000.0
2006-02-01 09:30:00,2.27359,2.2752,2.27306,2.27504,492900000.0
2006-02-01 09:45:00,2.27491,2.27611,2.27491,2.27609,517800000.0
2006-02-01 10:00:00,2.2761,2.277,2.2754,2.2768,537600002.0
2006-02-01 10:15:00,2.27686,2.27715,2.27566,2.27632,670000001.0
2006-02-01 10:30:00,2.2762,2.27649,2.27546,2.27639,582800002.0
2006-02-01 10:45:00,2.27652,2.27808,2.27642,2.277,558600000.0
2006-02-01 11:00:00,2.27691,2.27883,2.27681,2.278,459200000.0
2006-02-01 11:15:00,2.27808,2.27894,2.27775,2.2779,546900000.0
2006-02-01 11:30:00,2.27789,2.27881,2.27789,2.27832,567700001.0
2006-02-01 11:45:00,2.27856,2.27887,2.27707,2.27872,470600001.0
2006-02-01 12:00:00,2.27873,2.27884,2.2782,2.2785,510499999.0
2006-02-01 12:15:00,2.27842,2.27897,2.27763,2.27798,619400000.0
2006-02-01 12:30:00,2.27796,2.27828,2.27724,2.27799,604399999.0
2006-02-01 12:45:00,2.27799,2.27902,2.2775,2.2786,606500001.0
2006-02-01 13:00:00,2.27851,2.27918,2.27778,2.27868,559600000.0
2006-02-01 13:15:00,2.27846,2.27942,2.27839,2.2794,495400000.0
2006-02-01 13:30:00,2.27962,2.28139,2.27907,2.28026,645299999.0
2006-02-01 13:45:00,2.2802,2.28108,2.27967,2.27989,511600000.0
2006-02-01 14:00:00,2.27988,2.28047,2.27931,2.27947,560099998.0
2006-02-01 14:15:00,2.27932,2.28091,2.27894,2.28075,509000000.0
2006-02-01 14:30:00,2.28084,2.28224,2.28066,2.28213,465200000.0
2006-02-01 14:45:00,2.28204,2.28263,2.28036,2.28084,557500000.0
2006-02-01 15:00:00,2.28088,2.28268,2.28073,2.28263,484800000.0
2006-02-01 15:15:00,2.28291,2.28407,2.28216,2.28221,621800000.0
2006-02-01 15:30:00,2.28203,2.28234,2.28073,2.28137,556800000.0
2006-02-01 15:45:00,2.28146,2.28324,2.28139,2.28197,598900001.0
2006-02-01 16:00:00,2.28204,2.28306,2.28183,2.28289,533700000.0
2006-02-01 16:15:00,2.2831,2.28338,2.28186,2.28264,548099997.0
2006-02-01 16:30:00,2.28247,2.28382,2.28236,2.28252,613700001.0
2006-02-01 16:45:00,2.28248,2.28359,2.28228,2.2832,522500000.0
2006-02-01 17:00:00,2.28318,2.28337,2.28043,2.28098,532199999.0
2006-02-01 17:15:00,2.28102,2.28193,2.28022,2.28168,554500000.0
2006-02-01 17:30:00,2.28159,2.28177,2.28044,2.28136,502900000.0
2006-02-01 17:45:00,2.28136,2.28488,2.28136,2.28436,512800001.0
2006-02-01 18:00:00,2.28428,2.28526,2.28353,2.28473,4181699997.0
2006-02-01 18:15:00,2.28446,2.28656,2.28377,2.28581,4021900000.0
2006-02-01 18:30:00,2.28571,2.28662,2.28389,2.2842,2637599997.0
2006-02-01 18:45:00,2.28427,2.28433,2.28226,2.28243,1663000003.0
2006-02-01 19:00:00,2.28242,2.28532,2.28215,2.28443,1597499999.0
2006-02-01 19:15:00,2.28442,2.28529,2.28422,2.28476,1512299999.0
2006-02-01 19:30:00,2.28474,2.28748,2.28474,2.286,1376300000.0
2006-02-01 19:45:00,2.28588,2.28643,2.28514,2.28523,1161299999.0
2006-02-01 20:00:00,2.28515,2.28686,2.28494,2.2858,1016599999.0
2006-02-01 20:15:00,2.2859,2.28655,2.28572,2.28595,2079200000.0
2006-02-01 20:30:00,2.28593,2.28666,2.2857,2.28605,2228400000.0
2006-02-01 20:45:00,2.286,2.28601,2.28486,2.28515,2486499999.0
2006-02-01 21:00:00,2.28528,2.28687,2.28512,2.28569,1592500000.0
2006-02-01 21:15:00,2.28593,2.2893,2.28563,2.28827,1737599999.0
2006-02-01 21:30:00,2.28859,2.28901,2.28698,2.28703,1046600002.0
2006-02-01 21:45:00,2.28698,2.28708,2.28581,2.2861,1054699999.0
2006-02-01 22:00:00,2.28582,2.28625,2.28523,2.28599,791300000.0
2006-02-01 22:15:00,2.28603,2.28665,2.28603,2.28655,912000000.0
2006-02-01 22:30:00,2.28662,2.28741,2.28629,2.28709,833599999.0
2006-02-01 22:45:00,2.28717,2.28746,2.2868,2.2868,658600000.0
2006-02-01 23:00:00,2.28678,2.28737,2.2865,2.28702,495800001.0
2006-02-01 23:15:00,2.28714,2.28822,2.28688,2.28821,450800000.0
2006-02-01 23:30:00,2.28825,2.2897,2.28749,2.28803,524400001.0
2006-02-01 23:45:00,2.28809,2.28892,2.2871,2.28743,476600000.0
2006-02-02 00:00:00,2.28725,2.28738,2.28594,2.28683,553500000.0
2006-02-02 00:15:00,2.28656,2.28785,2.28639,2.28723,500600000.0
2006-02-02 00:30:00,2.28726,2.28874,2.28719,2.28852,497500000.0
2006-02-02 00:45:00,2.2885,2.29067,2.28825,2.2885,400500000.0
2006-02-02 01:00:00,2.28832,2.28851,2.28801,2.28825,438300000.0
2006-02-02 01:15:00,2.28822,2.28845,2.2878,2.28802,422300000.0
2006-02-02 01:30:00,2.28806,2.28833,2.28646,2.28658,453100000.0
2006-02-02 01:45:00,2.28662,2.28697,2.28621,2.28636,465599998.0
2006-02-02 02:00:00,2.28624,2.28647,2.2854,2.28602,479300002.0
2006-02-02 02:15:00,2.28614,2.2862,2.28537,2.28558,506700001.0
2006-02-02 02:30:00,2.28564,2.28618,2.28559,2.28589,441300000.0
2006-02-02 02:45:00,2.28591,2.2863,2.28551,2.28554,419000000.0
2006-02-02 03:00:00,2.28558,2.2863,2.28526,2.28551,448100000.0
2006-02-02 03:15:00,2.28531,2.2863,2.28522,2.28607,533000001.0
2006-02-02 03:30:00,2.28607,2.2869,2.28579,2.28579,410200000.0
2006-02-02 03:45:00,2.28566,2.28696,2.28566,2.28612,319500000.0
2006-02-02 04:00:00,2.28582,2.28647,2.28488,2.28553,390300000.0
2006-02-02 04:15:00,2.28531,2.28639,2.28506,2.28547,415900000.0
2006-02-02 04:30:00,2.28537,2.28659,2.28505,2.2865,380800001.0
2006-02-02 04:45:00,2.28642,2.28701,2.28523,2.28547,380499998.0
2006-02-02 05:00:00,2.28559,2.28607,2.28517,2.28545,413699999.0
2006-02-02 05:15:00,2.28559,2.28572,2.28486,2.28486,536600002.0
2006-02-02 05:30:00,2.2849,2.28525,2.28466,2.28487,420800001.0
2006-02-02 05:45:00,2.28497,2.28527,2.28475,2.28512,420200000.0
2006-02-02 06:00:00,2.28507,2.28628,2.28487,2.28581,471499999.0
2006-02-02 06:15:00,2.28584,2.28724,2.28584,2.28645,465400000.0
2006-02-02 06:30:00,2.28667,2.28682,2.28547,2.28563,505100001.0
2006-02-02 06:45:00,2.28547,2.28649,2.28531,2.28594,352200000.0
2006-02-02 07:00:00,2.2858,2.28647,2.28516,2.28572,428200000.0
2006-02-02 07:15:00,2.28602,2.28646,2.28583,2.28601,420100001.0
2006-02-02 07:30:00,2.28602,2.28654,2.2854,2.28565,457500000.0
2006-02-02 07:45:00,2.28567,2.28767,2.28532,2.28616,439900000.0
2006-02-02 08:00:00,2.28648,2.28669,2.28548,2.28554,594700000.0
2006-02-02 08:15:00,2.28558,2.28629,2.28498,2.28544,519500000.0
2006-02-02 08:30:00,2.28532,2.28592,2.28493,2.28523,479500001.0
2006-02-02 08:45:00,2.28522,2.28616,2.28516,2.28564,503000001.0
2006-02-02 09:00:00,2.28565,2.28872,2.28565,2.28857,435200000.0
2006-02-02 09:15:00,2.2886,2.2889,2.28823,2.28867,451800000.0
2006-02-02 09:30:00,2.28847,2.28858,2.28721,2.28851,448600000.0
2006-02-02 09:45:00,2.28843,2.28871,2.2876,2.28807,471400000.0
2006-02-02 10:00:00,2.28775,2.28775,2.2858,2.28588,505000000.0
2006-02-02 10:15:00,2.28615,2.28809,2.28606,2.28791,544600000.0
2006-02-02 10:30:00,2.28778,2.28876,2.28732,2.2882,548500000.0
2006-02-02 10:45:00,2.28833,2.28863,2.28644,2.28652,500600000.0
2006-02-02 11:00:00,2.28639,2.28672,2.28526,2.2857,609599999.0
2006-02-02 11:15:00,2.28569,2.2873,2.28557,2.28714,585500001.0
2006-02-02 11:30:00,2.28717,2.28722,2.28595,2.28629,539100000.0
2006-02-02 11:45:00,2.2862,2.28624,2.28497,2.28572,521500001.0
2006-02-02 12:00:00,2.28569,2.2866,2.2856,2.28621,561500000.0
2006-02-02 12:15:00,2.28621,2.28649,2.2858,2.28623,544300000.0
2006-02-02 12:30:00,2.28622,2.28659,2.2853,2.2853,496300000.0
2006-02-02 12:45:00,2.28529,2.28642,2.28447,2.28642,493799999.0
2006-02-02 13:00:00,2.28647,2.28835,2.28647,2.28772,588299999.0
2006-02-02 13:15:00,2.28771,2.28939,2.28749,2.28911,591500000.0
2006-02-02 13:30:00,2.28906,2.29022,2.28851,2.28898,614500001.0
2006-02-02 13:45:00,2.28894,2.29049,2.28856,2.28983,458800000.0
2006-02-02 14:00:00,2.28974,2.29016,2.28918,2.29016,522700000.0
2006-02-02 14:15:00,2.29008,2.29062,2.28912,2.28932,533900001.0
2006-02-02 14:30:00,2.28935,2.2901,2.28841,2.2885,566500000.0
2006-02-02 14:45:00,2.28872,2.28975,2.28824,2.28924,581199999.0
2006-02-02 15:00:00,2.28957,2.29124,2.28887,2.29124,561100001.0
2006-02-02 15:15:00,2.29137,2.29137,2.2898,2.28982,495600000.0
2006-02-02 15:30:00,2.2896,2.29046,2.28881,2.2899,614500000.0
2006-02-02 15:45:00,2.2901,2.29238,2.28981,2.29097,599200000.0
2006-02-02 16:00:00,2.29093,2.29141,2.29005,2.29023,491400000.0
2006-02-02 16:15:00,2.29053,2.2908,2.29002,2.29033,473500001.0
2006-02-02 16:30:00,2.29018,2.29051,2.28907,2.28948,472000000.0
2006-02-02 16:45:00,2.28958,2.29009,2.28884,2.28902,509900000.0
2006-02-02 17:00:00,2.28903,2.28976,2.28719,2.28744,521499999.0
2006-02-02 17:15:00,2.28736,2.28774,2.28543,2.28668,537700000.0
2006-02-02 17:30:00,2.2867,2.2874,2.28608,2.28658,562600000.0
2006-02-02 17:45:00,2.2866,2.28749,2.28652,2.28732,475300000.0
2006-02-02 18:00:00,2.28733,2.28797,2.28684,2.28763,4451199997.0
2006-02-02 18:15:00,2.28765,2.28796,2.28627,2.28678,3983899997.0
2006-02-02 18:30:00,2.28669,2.2867,2.28562,2.28613,2659799999.0
2006-02-02 18:45:00,2.28627,2.288,2.28621,2.28683,1737100001.0
2006-02-02 19:00:00,2.28683,2.2885,2.28646,2.28801,1486600001.0
2006-02-02 19:15:00,2.28799,2.28813,2.28709,2.28756,1455000001.0
2006-02-02 19:30:00,2.28748,2.2882,2.28687,2.28777,1322100001.0
2006-02-02 19:45:00,2.28777,2.28788,2.28617,2.2863,1091800000.0
2006-02-02 20:00:00,2.28628,2.28758,2.28619,2.28658,1053900003.0
2006-02-02 20:15:00,2.28658,2.2881,2.28645,2.28703,2215499998.0
2006-02-02 20:30:00,2.28694,2.28756,2.28675,2.28717,2352799998.0
2006-02-02 20:45:00,2.28715,2.28779,2.28671,2.28691,2405700001.0
2006-02-02 21:00:00,2.28679,2.28726,2.28662,2.28689,1624499997.0
2006-02-02 21:15:00,2.28691,2.28735,2.28648,2.28688,1710699999.0
2006-02-02 21:30:00,2.28697,2.28708,2.28628,2.28636,1076700000.0
2006-02-02 21:45:00,2.28635,2.28676,2.28581,2.28581,1091800000.0
2006-02-02 22:00:00,2.28567,2.28708,2.28516,2.28708,750400000.0
2006-02-02 22:15:00,2.28688,2.28708,2.28632,2.2866,1020599999.0
2006-02-02 22:30:00,2.28653,2.28704,2.28634,2.28678,761500000.0
2006-02-02 22:45:00,2.28682,2.28754,2.28682,2.28716,748300000.0
2006-02-02 23:00:00,2.28715,2.28776,2.28713,2.28736,538100000.0
2006-02-02 23:15:00,2.28744,2.288,2.28707,2.2879,457800000.0
2006-02-02 23:30:00,2.28779,2.28878,2.28768,2.28811,486300000.0
2006-02-02 23:45:00,2.28797,2.28939,2.28777,2.28933,531800000.0
2006-02-03 00:00:00,2.28915,2.28928,2.28726,2.28764,571100000.0
2006-02-03 00:15:00,2.28738,2.28942,2.28738,2.28902,539600000.0
2006-02-03 00:30:00,2.28904,2.28955,2.28853,2.28902,524800000.0
2006-02-03 00:45:00,2.28902,2.2898,2.28902,2.2895,419399999.0
2006-02-03 01:00:00,2.28943,2.28984,2.28874,2.28886,449300000.0
2006-02-03 01:15:00,2.28889,2.28914,2.28855,2.28863,303399999.0
2006-02-03 01:30:00,2.28864,2.28952,2.28757,2.28757,456600000.0
2006-02-03 01:45:00,2.28746,2.28779,2.287,2.28724,548999999.0
2006-02-03 02:00:00,2.2872,2.28758,2.28695,2.28709,417000000.0
2006-02-03 02:15:00,2.28725,2.2873,2.28638,2.28678,455500000.0
2006-02-03 02:30:00,2.28689,2.28707,2.28619,2.28664,475400000.0
2006-02-03 02:45:00,2.28657,2.2874,2.28657,2.28716,381100000.0
2006-02-03 03:00:00,2.28705,2.28736,2.28578,2.28667,483799998.0
2006-02-03 03:15:00,2.28652,2.28723,2.28623,2.28723,404300000.0
2006-02-03 03:30:00,2.28745,2.28838,2.28732,2.2877,475400000.0
2006-02-03 03:45:00,2.28768,2.28813,2.28739,2.28765,407700000.0
2006-02-03 04:00:00,2.28762,2.28849,2.28751,2.28756,368100001.0
2006-02-03 04:15:00,2.28731,2.28822,2.28708,2.28721,449100000.0
2006-02-03 04:30:00,2.28733,2.28784,2.28713,2.28718,427299999.0
2006-02-03 04:45:00,2.2871,2.28789,2.2871,2.28773,518799999.0
2006-02-03 05:00:00,2.28772,2.28825,2.28755,2.28765,376800002.0
2006-02-03 05:15:00,2.28775,2.28877,2.2875,2.2885,388000000.0
2006-02-03 05:30:00,2.28838,2.28891,2.28832,2.28847,423400000.0
2006-02-03 05:45:00,2.28848,2.28882,2.28813,2.28881,400400001.0
2006-02-03 06:00:00,2.28869,2.2889,2.2883,2.28871,463100000.0
2006-02-03 06:15:00,2.28876,2.28897,2.28808,2.28819,440300001.0
2006-02-03 06:30:00,2.28829,2.28869,2.28814,2.28843,460400001.0
2006-02-03 06:45:00,2.2883,2.2886,2.2881,2.28833,367100000.0
2006-02-03 07:00:00,2.28824,2.2885,2.28791,2.28833,432500000.0
2006-02-03 07:15:00,2.28845,2.28869,2.28781,2.2879,447000000.0
2006-02-03 07:30:00,2.288,2.28908,2.2879,2.28891,365200000.0
2006-02-03 07:45:00,2.28893,2.2891,2.28843,2.28867,481700000.0
2006-02-03 08:00:00,2.28887,2.28887,2.28795,2.28806,517900000.0
2006-02-03 08:15:00,2.28823,2.2884,2.28777,2.28819,431599999.0
2006-02-03 08:30:00,2.28796,2.28825,2.28774,2.2881,398300000.0
2006-02-03 08:45:00,2.2881,2.28814,2.28724,2.28779,422500000.0
2006-02-03 09:00:00,2.28779,2.28849,2.28734,2.28734,451500000.0
2006-02-03 09:15:00,2.28714,2.28769,2.28644,2.28745,498699999.0
2006-02-03 09:30:00,2.28734,2.28902,2.28711,2.28845,458500000.0
2006-02-03 09:45:00,2.28833,2.28996,2.28824,2.2894,527300000.0
2006-02-03 10:00:00,2.28924,2.28964,2.28811,2.28815,364800000.0
2006-02-03 10:15:00,2.28827,2.2895,2.28794,2.28948,564500001.0
2006-02-03 10:30:00,2.28932,2.28938,2.28858,2.2889,468600000.0
2006-02-03 10:45:00,2.28887,2.289,2.28818,2.28853,505100000.0
2006-02-03 11:00:00,2.28843,2.28887,2.28825,2.28852,577199998.0
2006-02-03 11:15:00,2.28855,2.29004,2.28855,2.28991,556100001.0
2006-02-03 11:30:00,2.28968,2.29003,2.28869,2.28875,539300000.0
2006-02-03 11:45:00,2.28874,2.28876,2.28759,2.28768,547300002.0
2006-02-03 12:00:00,2.28762,2.28771,2.28656,2.28697,572000002.0
2006-02-03 12:15:00,2.28684,2.28698,2.28536,2.2857,554100000.0
2006-02-03 12:30:00,2.28571,2.28571,2.28463,2.28502,663399999.0
2006-02-03 12:45:00,2.28507,2.28873,2.28458,2.28873,554699998.0
2006-02-03 13:00:00,2.28876,2.28877,2.28742,2.28801,634500000.0
2006-02-03 13:15:00,2.28798,2.28864,2.2873,2.28834,492900000.0
2006-02-03 13:30:00,2.2883,2.28854,2.28626,2.28643,537400000.0
2006-02-03 13:45:00,2.28649,2.28743,2.28642,2.28734,456200000.0
2006-02-03 14:00:00,2.28731,2.28901,2.28725,2.28863,499400000.0
2006-02-03 14:15:00,2.28854,2.28898,2.28813,2.28882,588600000.0
2006-02-03 14:30:00,2.28886,2.28914,2.28799,2.28817,495900000.0
2006-02-03 14:45:00,2.28813,2.28885,2.28795,2.28853,665300001.0
2006-02-03 15:00:00,2.28857,2.28934,2.28758,2.28918,561299998.0
2006-02-03 15:15:00,2.28931,2.28978,2.28884,2.28907,520400001.0
2006-02-03 15:30:00,2.28905,2.29058,2.28895,2.28933,566699999.0
2006-02-03 15:45:00,2.28927,2.2912,2.28873,2.29017,485000001.0
2006-02-03 16:00:00,2.29014,2.29117,2.28839,2.29092,548100000.0
2006-02-03 16:15:00,2.29092,2.29123,2.28771,2.28788,505400001.0
2006-02-03 16:30:00,2.28763,2.28815,2.287,2.28701,582800000.0
2006-02-03 16:45:00,2.28712,2.28748,2.28604,2.28733,531800001.0
2006-02-03 17:00:00,2.28695,2.28744,2.2847,2.28641,560699998.0
2006-02-03 17:15:00,2.28625,2.28629,2.2848,2.28531,540099998.0
2006-02-03 17:30:00,2.28523,2.28578,2.28359,2.28425,507700001.0
2006-02-03 17:45:00,2.28408,2.28425,2.27998,2.27998,546200000.0
2006-02-03 18:00:00,2.28002,2.28086,2.27918,2.27967,4340900001.0
2006-02-03 18:15:00,2.27977,2.28038,2.27885,2.27959,4018700000.0
2006-02-03 18:30:00,2.27968,2.2801,2.27866,2.27945,2655899999.0
2006-02-03 18:45:00,2.27958,2.28088,2.27895,2.28068,1610999997.0
2006-02-03 19:00:00,2.28077,2.28127,2.28042,2.28081,1584099999.0
2006-02-03 19:15:00,2.28079,2.2812,2.2799,2.28118,1492200000.0
2006-02-03 19:30:00,2.28127,2.28154,2.28032,2.28032,1322900000.0
2006-02-03 19:45:00,2.28015,2.28214,2.27989,2.28131,1189999999.0
2006-02-03 20:00:00,2.2813,2.28174,2.28043,2.28145,860400000.0
2006-02-03 20:15:00,2.28147,2.28169,2.28095,2.28149,2044099999.0
2006-02-03 20:30:00,2.28155,2.28191,2.28051,2.28086,2199300000.0
2006-02-03 20:45:00,2.28087,2.28125,2.2804,2.28047,2303000003.0
2006-02-03 21:00:00,2.28047,2.28094,2.27957,2.28053,1704899998.0
2006-02-03 21:15:00,2.28066,2.2819,2.2806,2.28139,1736300002.0
2006-02-03 21:30:00,2.28139,2.28155,2.2795,2.28018,1053800000.0
2006-02-03 21:45:00,2.2803,2.28105,2.2798,2.28049,1088200000.0
2006-02-03 22:00:00,2.28055,2.2814,2.27995,2.2804,738800000.0
2006-02-03 22:15:00,2.28033,2.28209,2.28027,2.28139,978999999.0
2006-02-03 22:30:00,2.2813,2.28178,2.28064,2.28149,739300000.0
2006-02-03 22:45:00,2.28141,2.28141,2.28008,2.2805,766199999.0
2006-02-03 23:00:00,2.2804,2.28177,2.28037,2.28089,404200000.0
2006-02-03 23:15:00,2.28086,2.28132,2.28069,2.28132,499300000.0
2006-02-03 23:30:00,2.28133,2.2814,2.2807,2.28096,415600001.0
2006-02-03 23:45:00,2.28082,2.2819,2.28062,2.2819,487500001.0
2006-02-06 00:00:00,2.27763,2.27868,2.27727,2.27846,602899998.0
2006-02-06 00:15:00,2.2786,2.27946,2.27747,2.27841,712200001.0
2006-02-06 00:30:00,2.27812,2.28161,2.27792,2.27868,485100000.0
2006-02-06 00:45:00,2.27859,2.27937,2.27837,2.27867,379000000.0
2006-02-06 01:00:00,2.27874,2.27935,2.27862,2.27901,468000001.0
2006-02-06 01:15:00,2.27898,2.27915,2.2786,2.27896,372600001.0
2006-02-06 01:30:00,2.27901,2.27975,2.27883,2.2797,451199999.0
2006-02-06 01:45:00,2.27958,2.28044,2.2795,2.28003,494000000.0
2006-02-06 02:00:00,2.28005,2.28005,2.27827,2.27866,482100000.0
2006-02-06 02:15:00,2.27872,2.27872,2.2775,2.27804,542999999.0
2006-02-06 02:30:00,2.2782,2.2788,2.27765,2.27787,455599999.0
2006-02-06 02:45:00,2.27786,2.27907,2.27764,2.27842,405000000.0
2006-02-06 03:00:00,2.27848,2.27902,2.27826,2.27873,516700000.0
2006-02-06 03:15:00,2.27875,2.27881,2.27743,2.27776,479600001.0
2006-02-06 03:30:00,2.27786,2.27841,2.27747,2.27787,490499998.0
2006-02-06 03:45:00,2.2779,2.27857,2.27753,2.27774,409900000.0
2006-02-06 04:00:00,2.2777,2.27812,2.2773,2.27785,347100001.0
2006-02-06 04:15:00,2.27765,2.2779,2.27715,2.27765,406200000.0
2006-02-06 04:30:00,2.27763,2.27831,2.27725,2.27772,506800000.0
2006-02-06 04:45:00,2.27774,2.27835,2.27704,2.27714,417299998.0
2006-02-06 05:00:00,2.27748,2.27778,2.27689,2.27738,444700000.0
2006-02-06 05:15:00,2.27741,2.27868,2.27713,2.278,473800000.0
2006-02-06 05:30:00,2.27794,2.27849,2.27771,2.27841,427600000.0
2006-02-06 05:45:00,2.27853,2.27884,2.27828,2.27859,459300000.0
2006-02-06 06:00:00,2.27853,2.27906,2.2784,2.27881,408100000.0
2006-02-06 06:15:00,2.27888,2.27946,2.27864,2.27881,399100000.0
2006-02-06 06:30:00,2.27898,2.279,2.27802,2.27803,407400000.0
2006-02-06 06:45:00,2.278,2.27843,2.27787,2.27839,387000000.0
2006-02-06 07:00:00,2.27833,2.27859,2.27766,2.27795,485400000.0
2006-02-06 07:15:00,2.27811,2.27811,2.27763,2.27794,440400000.0
2006-02-06 07:30:00,2.27802,2.27803,2.27687,2.27742,416300000.0
2006-02-06 07:45:00,2.27744,2.27797,2.27699,2.27707,543200000.0
2006-02-06 08:00:00,2.27722,2.27759,2.27643,2.27649,528400001.0
2006-02-06 08:15:00,2.27667,2.27751,2.27663,2.2774,478499999.0
2006-02-06 08:30:00,2.2773,2.27766,2.27657,2.27671,451999998.0
2006-02-06 08:45:00,2.27671,2.27727,2.27629,2.27698,473400000.0
2006-02-06 09:00:00,2.27692,2.27704,2.27551,2.27613,390600000.0
2006-02-06 09:15:00,2.27591,2.27676,2.27507,2.27676,452600000.0
2006-02-06 09:30:00,2.27676,2.27701,2.27477,2.2759,567600001.0
2006-02-06 09:45:00,2.27579,2.27747,2.27499,2.27715,497100000.0
2006-02-06 10:00:00,2.27709,2.27759,2.27645,2.27672,503800000.0
2006-02-06 10:15:00,2.27698,2.27802,2.2763,2.27798,508800000.0
2006-02-06 10:30:00,2.27769,2.27795,2.27701,2.27732,507400000.0
2006-02-06 10:45:00,2.27748,2.27825,2.27692,2.27808,569600001.0
2006-02-06 11:00:00,2.27792,2.27819,2.27687,2.27733,510800000.0
2006-02-06 11:15:00,2.27727,2.27727,2.27486,2.27486,526800001.0
2006-02-06 11:30:00,2.27483,2.27757,2.27479,2.27731,549799999.0
2006-02-06 11:45:00,2.2773,2.27777,2.277,2.2777,509100000.0
2006-02-06 12:00:00,2.2777,2.27819,2.27689,2.2769,540800000.0
2006-02-06 12:15:00,2.27675,2.27698,2.27518,2.27528,601499999.0
2006-02-06 12:30:00,2.27517,2.27578,2.27457,2.27494,520900001.0
2006-02-06 12:45:00,2.27508,2.27592,2.27508,2.27563,524000000.0
2006-02-06 13:00:00,2.27543,2.27709,2.27472,2.27697,500800001.0
2006-02-06 13:15:00,2.27687,2.27727,2.27496,2.27612,526800001.0
2006-02-06 13:30:00,2.27616,2.27661,2.27449,2.27543,536700000.0
2006-02-06 13:45:00,2.27548,2.27611,2.27438,2.276,572700001.0
2006-02-06 14:00:00,2.2759,2.27658,2.27507,2.27555,469400000.0
2006-02-06 14:15:00,2.27542,2.27642,2.27529,2.27609,555900001.0
2006-02-06 14:30:00,2.27614,2.2772,2.27565,2.27673,478300000.0
2006-02-06 14:45:00,2.27655,2.27655,2.27542,2.27569,549700000.0
2006-02-06 15:00:00,2.27575,2.27681,2.27556,2.27643,501200001.0
2006-02-06 15:15:00,2.27662,2.27754,2.27592,2.27674,485700000.0
2006-02-06 15:30:00,2.27678,2.27801,2.27676,2.27761,539500000.0
2006-02-06 15:45:00,2.2777,2.27782,2.27499,2.27507,557399998.0
2006-02-06 16:00:00,2.27518,2.27605,2.27494,2.2752,615800000.0
2006-02-06 16:15:00,2.2753,2.27617,2.27445,2.27468,532499999.0
2006-02-06 16:30:00,2.27459,2.27515,2.274,2.27494,530700000.0
2006-02-06 16:45:00,2.27502,2.2759,2.27502,2.27565,558000000.0
2006-02-06 17:00:00,2.27552,2.2759,2.27374,2.27417,523099999.0
2006-02-06 17:15:00,2.27419,2.27482,2.27361,2.27361,539500001.0
2006-02-06 17:30:00,2.2736,2.27579,2.27342,2.27573,524800000.0
2006-02-06 17:45:00,2.27586,2.276,2.27377,2.27377,577599999.0
2006-02-06 18:00:00,2.27389,2.27498,2.27297,2.27383,4276499999.0
2006-02-06 18:15:00,2.27378,2.27447,2.2734,2.27383,4056099998.0
2006-02-06 18:30:00,2.27362,2.27367,2.27227,2.27258,2527699998.0
2006-02-06 18:45:00,2.2727,2.27323,2.27136,2.27157,1637200000.0
2006-02-06 19:00:00,2.2715,2.27283,2.27101,2.27203,1696799999.0
2006-02-06 19:15:00,2.27191,2.27354,2.27151,2.27352,1380000000.0
2006-02-06 19:30:00,2.27347,2.27358,2.27188,2.27274,1451299999.0
2006-02-06 19:45:00,2.27281,2.2733,2.27183,2.27234,1149299999.0
2006-02-06 20:00:00,2.27242,2.27307,2.27206,2.27284,932000001.0
2006-02-06 20:15:00,2.27286,2.27409,2.27277,2.27375,2032599999.0
2006-02-06 20:30:00,2.27362,2.27441,2.27342,2.27374,2250200000.0
2006-02-06 20:45:00,2.27365,2.2749,2.27357,2.27387,2455700000.0
2006-02-06 21:00:00,2.27384,2.27384,2.27242,2.27283,1617700002.0
2006-02-06 21:15:00,2.27276,2.2734,2.27229,2.27332,1783600000.0
2006-02-06 21:30:00,2.27355,2.27368,2.27273,2.27277,1059199999.0
2006-02-06 21:45:00,2.27278,2.27431,2.27238,2.2739,1037700000.0
2006-02-06 22:00:00,2.27375,2.27422,2.27345,2.27373,705500000.0
2006-02-06 22:15:00,2.27366,2.27453,2.27366,2.27408,905499999.0
2006-02-06 22:30:00,2.27406,2.27445,2.27352,2.27387,759600001.0
2006-02-06 22:45:00,2.27388,2.27436,2.27357,2.27395,712399999.0
2006-02-06 23:00:00,2.27392,2.27423,2.2732,2.27359,391600000.0
2006-02-06 23:15:00,2.2737,2.27404,2.27329,2.2735,437500000.0
2006-02-06 23:30:00,2.27349,2.27352,2.27288,2.27304,496100000.0
2006-02-06 23:45:00,2.27302,2.27372,2.27296,2.2734,428700001.0
2006-02-07 00:00:00,2.27325,2.27373,2.27219,2.27286,585700000.0
2006-02-07 00:15:00,2.2731,2.27392,2.27238,2.27298,499700000.0
2006-02-07 00:30:00,2.27286,2.27298,2.27232,2.27272,450600000.0
2006-02-07 00:45:00,2.27269,2.2727,2.2718,2.27211,473500001.0
2006-02-07 01:00:00,2.27224,2.2728,2.27185,2.27209,546699999.0
2006-02-07 01:15:00,2.27209,2.2726,2.27175,2.27184,468899999.0
2006-02-07 01:30:00,2.27183,2.27283,2.27158,2.27275,445999999.0
2006-02-07 01:45:00,2.27303,2.27378,2.27239,2.2734,548300000.0
2006-02-07 02:00:00,2.27339,2.27365,2.27257,2.27327,487599999.0
2006-02-07 02:15:00,2.27323,2.27338,2.27248,2.27269,379900000.0
2006-02-07 02:30:00,2.27275,2.27413,2.27262,2.2741,528999997.0
2006-02-07 02:45:00,2.27396,2.2742,2.27349,2.27368,403800000.0
2006-02-07 03:00:00,2.27354,2.27379,2.27335,2.27351,376600000.0
2006-02-07 03:15:00,2.27354,2.27401,2.2735,2.27365,364600000.0
2006-02-07 03:30:00,2.27367,2.27483,2.27352,2.27397,535799998.0
2006-02-07 03:45:00,2.2739,2.2744,2.27378,2.27439,457500000.0
2006-02-07 04:00:00,2.27433,2.27453,2.27398,2.27436,321999998.0
2006-02-07 04:15:00,2.2742,2.27478,2.27398,2.27458,374000000.0
2006-02-07 04:30:00,2.27456,2.27461,2.27391,2.27447,508000001.0
2006-02-07 04:45:00,2.2744,2.27479,2.2743,2.2745,339800000.0
2006-02-07 05:00:00,2.27434,2.27461,2.27395,2.27399,353500000.0
2006-02-07 05:15:00,2.27409,2.2747,2.27388,2.27462,467400000.0
2006-02-07 05:30:00,2.2746,2.27544,2.27435,2.27507,467400001.0
2006-02-07 05:45:00,2.27511,2.27529,2.27426,2.27466,513500000.0
2006-02-07 06:00:00,2.27459,2.27498,2.27419,2.27449,402400000.0
2006-02-07 06:15:00,2.27454,2.27492,2.27423,2.27447,483400000.0
2006-02-07 06:30:00,2.2745,2.27468,2.27387,2.27405,439100000.0
2006-02-07 06:45:00,2.27403,2.27468,2.27373,2.27468,479800000.0
2006-02-07 07:00:00,2.27455,2.27494,2.27427,2.2747,431100000.0
2006-02-07 07:15:00,2.27485,2.27508,2.27432,2.27432,524399999.0
2006-02-07 07:30:00,2.2744,2.27486,2.27407,2.27414,399200000.0
2006-02-07 07:45:00,2.27412,2.27435,2.27355,2.27355,468299998.0
2006-02-07 08:00:00,2.27363,2.27386,2.27328,2.27335,515000000.0
2006-02-07 08:15:00,2.27357,2.27383,2.27311,2.27383,460000000.0
2006-02-07 08:30:00,2.27377,2.27406,2.27298,2.27383,442600001.0
2006-02-07 08:45:00,2.27393,2.27408,2.27328,2.2737,562900000.0
2006-02-07 09:00:00,2.27367,2.27393,2.27321,2.27343,359300000.0
2006-02-07 09:15:00,2.27351,2.27376,2.27249,2.27309,540900000.0
2006-02-07 09:30:00,2.27308,2.27437,2.273,2.2738,556799999.0
2006-02-07 09:45:00,2.27363,2.27399,2.27221,2.27372,532600000.0
2006-02-07 10:00:00,2.27362,2.27379,2.27062,2.27093,375000000.0
2006-02-07 10:15:00,2.27105,2.27128,2.27023,2.27121,543600000.0
2006-02-07 10:30:00,2.27114,2.27164,2.27069,2.27138,563400000.0
2006-02-07 10:45:00,2.27133,2.27147,2.27032,2.27039,529200001.0
2006-02-07 11:00:00,2.27027,2.27082,2.26926,2.26929,461200000.0
2006-02-07 11:15:00,2.26922,2.26999,2.26903,2.26938,513100000.0
2006-02-07 11:30:00,2.26924,2.26982,2.26825,2.26922,604000000.0
2006-02-07 11:45:00,2.26936,2.26941,2.2681,2.26905,546300001.0
2006-02-07 12:00:00,2.26908,2.2694,2.26829,2.26898,523200001.0
2006-02-07 12:15:00,2.26902,2.26965,2.26853,2.26861,537100000.0
2006-02-07 12:30:00,2.26854,2.2693,2.26743,2.26772,505700001.0
2006-02-07 12:45:00,2.26766,2.26836,2.26727,2.26783,482000000.0
2006-02-07 13:00:00,2.2677,2.26789,2.26666,2.26763,538200000.0
2006-02-07 13:15:00,2.26756,2.26835,2.26698,2.26726,515600001.0
2006-02-07 13:30:00,2.26724,2.2688,2.26718,2.26873,569000000.0
2006-02-07 13:45:00,2.26876,2.26901,2.26793,2.26901,480300000.0
2006-02-07 14:00:00,2.26922,2.26948,2.2685,2.26917,500800000.0
2006-02-07 14:15:00,2.26919,2.26949,2.26805,2.26825,510600000.0
2006-02-07 14:30:00,2.26815,2.26815,2.26599,2.2667,672100000.0
2006-02-07 14:45:00,2.26675,2.26732,2.26617,2.26673,541399999.0
2006-02-07 15:00:00,2.26665,2.26694,2.26563,2.26657,555600000.0
2006-02-07 15:15:00,2.26658,2.26663,2.2653,2.26561,515500000.0
2006-02-07 15:30:00,2.26544,2.26612,2.26461,2.26588,527400000.0
2006-02-07 15:45:00,2.26591,2.26606,2.26509,2.26516,490800000.0
2006-02-07 16:00:00,2.26515,2.2662,2.26492,2.26549,479500000.0
2006-02-07 16:15:00,2.26548,2.26583,2.26468,2.26519,488600000.0
2006-02-07 16:30:00,2.26514,2.26597,2.26485,2.26581,575100000.0
2006-02-07 16:45:00,2.26581,2.2672,2.26539,2.2672,595300000.0
2006-02-07 17:00:00,2.26704,2.26704,2.26471,2.2649,528900001.0
2006-02-07 17:15:00,2.26468,2.26604,2.26457,2.26573,542400000.0
2006-02-07 17:30:00,2.26574,2.26661,2.26491,2.2664,536200000.0
2006-02-07 17:45:00,2.26649,2.26671,2.26532,2.26549,585100002.0
2006-02-07 18:00:00,2.26541,2.26737,2.26532,2.26541,4434500000.0
2006-02-07 18:15:00,2.26548,2.26626,2.26435,2.26518,3956900002.0
2006-02-07 18:30:00,2.26515,2.2654,2.26362,2.26396,2651199998.0
2006-02-07 18:45:00,2.26412,2.26483,2.26351,2.26419,1571700001.0
2006-02-07 19:00:00,2.26434,2.26511,2.26393,2.26458,1625000001.0
2006-02-07 19:15:00,2.26468,2.2663,2.26468,2.26614,1536000000.0
2006-02-07 19:30:00,2.26622,2.26742,2.26538,2.26627,1381300000.0
2006-02-07 19:45:00,2.26629,2.26645,2.26463,2.26463,1181299996.0
2006-02-07 20:00:00,2.26464,2.26519,2.2635,2.26356,982900001.0
2006-02-07 20:15:00,2.26356,2.26409,2.26264,2.2638,1997200000.0
2006-02-07 20:30:00,2.26383,2.26461,2.26357,2.26446,2231600002.0
2006-02-07 20:45:00,2.26448,2.26573,2.26436,2.26558,2568199998.0
2006-02-07 21:00:00,2.26548,2.26571,2.2649,2.26545,1661199998.0
2006-02-07 21:15:00,2.26552,2.26612,2.26507,2.26589,1892300000.0
2006-02-07 21:30:00,2.26598,2.2661,2.2653,2.26552,1062999999.0
2006-02-07 21:45:00,2.26552,2.26563,2.26437,2.2647,1090399999.0
2006-02-07 22:00:00,2.26475,2.26518,2.26462,2.26486,718799999.0
2006-02-07 22:15:00,2.26483,2.26514,2.26447,2.26476,923500001.0
2006-02-07 22:30:00,2.2647,2.26498,2.26419,2.26427,834900000.0
2006-02-07 22:45:00,2.26429,2.26442,2.26277,2.2628,804100000.0
2006-02-07 23:00:00,2.26295,2.2632,2.26158,2.262,366800000.0
2006-02-07 23:15:00,2.26217,2.26275,2.26178,2.26248,501800002.0
2006-02-07 23:30:00,2.26238,2.26339,2.26224,2.26312,437799999.0
2006-02-07 23:45:00,2.26305,2.26393,2.26244,2.26254,479199999.0
2006-02-08 00:00:00,2.26235,2.26483,2.26228,2.26358,537700001.0
2006-02-08 00:15:00,2.264,2.26424,2.26134,2.26176,509900000.0
2006-02-08 00:30:00,2.26212,2.26339,2.26137,2.26339,437899999.0
2006-02-08 00:45:00,2.26338,2.2639,2.26291,2.26378,375800000.0
2006-02-08 01:00:00,2.26388,2.26422,2.26309,2.26353,505599999.0
2006-02-08 01:15:00,2.26372,2.26384,2.26288,2.26329,447199999.0
2006-02-08 01:30:00,2.26337,2.2639,2.26239,2.26278,539800002.0
2006-02-08 01:45:00,2.2627,2.2631,2.26251,2.26288,489700000.0
2006-02-08 02:00:00,2.26267,2.26315,2.2622,2.26292,535300000.0
2006-02-08 02:15:00,2.26315,2.26444,2.26295,2.26372,419000000.0
2006-02-08 02:30:00,2.2638,2.264,2.2629,2.26373,476400000.0
2006-02-08 02:45:00,2.26393,2.26413,2.26286,2.26386,424900001.0
2006-02-08 03:00:00,2.26361,2.26414,2.26318,2.2636,437500000.0
2006-02-08 03:15:00,2.26379,2.264,2.26275,2.26302,439100000.0
2006-02-08 03:30:00,2.26301,2.26365,2.26291,2.26327,418299999.0
2006-02-08 03:45:00,2.26321,2.26403,2.26313,2.26376,476400000.0
2006-02-08 04:00:00,2.26372,2.26443,2.26333,2.26413,442899999.0
2006-02-08 04:15:00,2.26391,2.26473,2.26387,2.26439,399199999.0
2006-02-08 04:30:00,2.26446,2.2649,2.2643,2.2643,352600000.0
2006-02-08 04:45:00,2.26437,2.26453,2.26411,2.2644,332600000.0
2006-02-08 05:00:00,2.26453,2.26474,2.26425,2.26447,376200000.0
2006-02-08 05:15:00,2.26459,2.26543,2.26426,2.26512,465600000.0
2006-02-08 05:30:00,2.26511,2.26587,2.26464,2.26484,433799999.0
2006-02-08 05:45:00,2.26479,2.26508,2.2646,2.26485,428200000.0
2006-02-08 06:00:00,2.26475,2.26574,2.26455,2.26567,552500000.0
2006-02-08 06:15:00,2.26588,2.2661,2.2655,2.26582,430700000.0
2006-02-08 06:30:00,2.26594,2.26601,2.2647,2.2653,472600000.0
2006-02-08 06:45:00,2.2652,2.26546,2.26484,2.26525,403000000.0
2006-02-08 07:00:00,2.26519,2.26557,2.26481,2.26547,414000000.0
2006-02-08 07:15:00,2.26565,2.26599,2.26521,2.2659,540200000.0
2006-02-08 07:30:00,2.26598,2.26613,2.26522,2.26522,487499999.0
2006-02-08 07:45:00,2.26523,2.2654,2.26388,2.26416,554200000.0
2006-02-08 08:00:00,2.26428,2.26461,2.2633,2.26451,523000000.0
2006-02-08 08:15:00,2.26465,2.26499,2.2641,2.26428,430100000.0
2006-02-08 08:30:00,2.2642,2.26447,2.26346,2.2636,455900000.0
2006-02-08 08:45:00,2.26361,2.26375,2.26236,2.26262,486800000.0
2006-02-08 09:00:00,2.26275,2.26318,2.26216,2.26318,431900000.0
2006-02-08 09:15:00,2.26313,2.26344,2.26213,2.26293,480599999.0
2006-02-08 09:30:00,2.26276,2.26296,2.26159,2.26255,477600000.0
2006-02-08 09:45:00,2.26258,2.26295,2.26135,2.2625,492900001.0
2006-02-08 10:00:00,2.26233,2.26253,2.26145,2.26185,508100000.0
2006-02-08 10:15:00,2.26188,2.26204,2.2593,2.26002,518700000.0
2006-02-08 10:30:00,2.25978,2.26096,2.25901,2.25923,574600000.0
2006-02-08 10:45:00,2.25904,2.26014,2.25846,2.2596,502799999.0
2006-02-08 11:00:00,2.25959,2.25965,2.25818,2.25873,482800000.0
2006-02-08 11:15:00,2.25871,2.25967,2.25851,2.25851,517799999.0
2006-02-08 11:30:00,2.25802,2.25851,2.25702,2.2584,558600000.0
2006-02-08 11:45:00,2.2586,2.25933,2.25791,2.2589,480000000.0
2006-02-08 12:00:00,2.25888,2.26097,2.25826,2.2605,523500000.0
2006-02-08 12:15:00,2.26044,2.26082,2.25956,2.26035,577699999.0
2006-02-08 12:30:00,2.26044,2.26116,2.25994,2.26015,546700000.0
2006-02-08 12:45:00,2.26024,2.26068,2.25762,2.25813,474100000.0
2006-02-08 13:00:00,2.25807,2.26096,2.2579,2.2607,583800000.0
2006-02-08 13:15:00,2.26055,2.26207,2.26016,2.26123,491300000.0
2006-02-08 13:30:00,2.26102,2.26162,2.26079,2.26103,582800000.0
2006-02-08 13:45:00,2.26108,2.26228,2.26075,2.26201,542899999.0
2006-02-08 14:00:00,2.26196,2.26255,2.26136,2.26196,446200001.0
2006-02-08 14:15:00,2.26191,2.26251,2.26121,2.26225,523900000.0
2006-02-08 14:30:00,2.26227,2.26265,2.26161,2.26208,545200000.0
2006-02-08 14:45:00,2.26208,2.26371,2.2616,2.26348,562800000.0
2006-02-08 15:00:00,2.2635,2.26362,2.26248,2.26268,526400000.0
2006-02-08 15:15:00,2.26278,2.26432,2.26261,2.26358,527400001.0
2006-02-08 15:30:00,2.2635,2.26377,2.26227,2.2625,595700001.0
2006-02-08 15:45:00,2.26262,2.26325,2.26172,2.26324,519399999.0
2006-02-08 16:00:00,2.2632,2.26341,2.26239,2.26275,561200001.0
2006-02-08 16:15:00,2.26288,2.26329,2.26211,2.26321,533699998.0
2006-02-08 16:30:00,2.26331,2.26373,2.26206,2.26221,503299999.0
2006-02-08 16:45:00,2.26222,2.26269,2.26148,2.26186,517100000.0
2006-02-08 17:00:00,2.26194,2.26239,2.26134,2.26215,609399999.0
2006-02-08 17:15:00,2.26206,2.26249,2.26129,2.26149,478900000.0
2006-02-08 17:30:00,2.26163,2.26316,2.26163,2.26274,461800000.0
2006-02-08 17:45:00,2.26276,2.26485,2.26276,2.26454,451000000.0
2006-02-08 18:00:00,2.26453,2.26632,2.26374,2.26565,4274500001.0
2006-02-08 18:15:00,2.2658,2.26701,2.26544,2.26667,3909799999.0
2006-02-08 18:30:00,2.26683,2.26762,2.26632,2.26698,2665299999.0
2006-02-08 18:45:00,2.26702,2.26811,2.26681,2.26761,1625199998.0
2006-02-08 19:00:00,2.2675,2.26768,2.2648,2.26514,1629100000.0
2006-02-08 19:15:00,2.26518,2.26647,2.26518,2.26541,1587499999.0
2006-02-08 19:30:00,2.26533,2.2657,2.26453,2.26478,1402199999.0
2006-02-08 19:45:00,2.26481,2.2651,2.26391,2.26493,1217500000.0
2006-02-08 20:00:00,2.26501,2.26669,2.2649,2.26615,941400000.0
2006-02-08 20:15:00,2.26626,2.26688,2.26602,2.26615,2039699998.0
2006-02-08 20:30:00,2.26618,2.26667,2.26525,2.26547,2266800000.0
2006-02-08 20:45:00,2.2655,2.26598,2.2651,2.26555,2470700000.0
2006-02-08 21:00:00,2.26567,2.26672,2.26508,2.26598,1516000000.0
2006-02-08 21:15:00,2.2662,2.26692,2.26569,2.26675,1817500002.0
2006-02-08 21:30:00,2.26677,2.26677,2.26522,2.26552,1023300001.0
2006-02-08 21:45:00,2.26555,2.26573,2.26341,2.26365,1120700001.0
2006-02-08 22:00:00,2.2636,2.26402,2.26327,2.26381,755000002.0
2006-02-08 22:15:00,2.26382,2.26414,2.26357,2.26385,950100000.0
2006-02-08 22:30:00,2.26376,2.26402,2.26301,2.26374,851600000.0
2006-02-08 22:45:00,2.26395,2.26487,2.26364,2.26477,767100000.0
2006-02-08 23:00:00,2.26484,2.26511,2.26412,2.26412,467600000.0
2006-02-08 23:15:00,2.26415,2.26441,2.26293,2.26323,438500001.0
2006-02-08 23:30:00,2.26321,2.26355,2.26183,2.26187,498100000.0
2006-02-08 23:45:00,2.26193,2.26255,2.26193,2.26233,461299999.0
2006-02-09 00:00:00,2.26225,2.26285,2.26067,2.26113,570100001.0
2006-02-09 00:15:00,2.26159,2.26227,2.26081,2.26185,535900000.0
2006-02-09 00:30:00,2.26193,2.26258,2.26193,2.26214,382600000.0
2006-02-09 00:45:00,2.26209,2.2622,2.26169,2.26193,439300000.0
2006-02-09 01:00:00,2.26188,2.26227,2.26143,2.26163,534200000.0
2006-02-09 01:15:00,2.26167,2.26213,2.26135,2.26172,355100000.0
2006-02-09 01:30:00,2.26173,2.26235,2.26155,2.26155,470600000.0
2006-02-09 01:45:00,2.26157,2.26189,2.26114,2.26114,465800000.0
2006-02-09 02:00:00,2.26112,2.2617,2.26112,2.26131,364900000.0
2006-02-09 02:15:00,2.26145,2.26204,2.26125,2.26168,401000000.0
2006-02-09 02:30:00,2.26183,2.26216,2.26089,2.26092,450600000.0
2006-02-09 02:45:00,2.261,2.26117,2.25959,2.25986,440000000.0
2006-02-09 03:00:00,2.25963,2.26268,2.25945,2.26216,429600000.0
2006-02-09 03:15:00,2.26195,2.26325,2.26165,2.26255,437800000.0
2006-02-09 03:30:00,2.26242,2.26363,2.26231,2.26354,472399999.0
2006-02-09 03:45:00,2.26342,2.26355,2.26235,2.26295,411600000.0
2006-02-09 04:00:00,2.26296,2.26385,2.26293,2.26369,410399998.0
2006-02-09 04:15:00,2.26335,2.26385,2.26244,2.26357,407000000.0
2006-02-09 04:30:00,2.2636,2.26369,2.2622,2.26266,438700000.0
2006-02-09 04:45:00,2.26253,2.2626,2.26188,2.26197,386600000.0
2006-02-09 05:00:00,2.262,2.26272,2.262,2.26265,347400000.0
2006-02-09 05:15:00,2.26276,2.2629,2.26207,2.26269,429600000.0
2006-02-09 05:30:00,2.26275,2.26277,2.26205,2.26272,410900000.0
2006-02-09 05:45:00,2.26285,2.26339,2.26272,2.26322,489600002.0
2006-02-09 06:00:00,2.26314,2.26407,2.2628,2.26381,417800000.0
2006-02-09 06:15:00,2.26386,2.26389,2.26288,2.26318,412600000.0
2006-02-09 06:30:00,2.2632,2.26349,2.2625,2.26296,448399999.0
2006-02-09 06:45:00,2.2629,2.26344,2.26271,2.26287,395300000.0
2006-02-09 07:00:00,2.26276,2.26292,2.26109,2.26208,537599996.0
2006-02-09 07:15:00,2.26221,2.26237,2.26164,2.26199,470100000.0
2006-02-09 07:30:00,2.262,2.2626,2.2617,2.26241,454100001.0
2006-02-09 07:45:00,2.26257,2.26341,2.26249,2.26284,442300001.0
2006-02-09 08:00:00,2.26301,2.26305,2.2616,2.26236,424900000.0
2006-02-09 08:15:00,2.26253,2.2626,2.26109,2.26136,455000000.0
2006-02-09 08:30:00,2.26133,2.26262,2.26126,2.26234,498800000.0
2006-02-09 08:45:00,2.26234,2.26239,2.2608,2.26205,491500000.0
2006-02-09 09:00:00,2.26192,2.26327,2.26153,2.26156,497900000.0
2006-02-09 09:15:00,2.26186,2.26267,2.26116,2.26267,440800001.0
2006-02-09 09:30:00,2.26267,2.2633,2.26191,2.26294,586200000.0
2006-02-09 09:45:00,2.26273,2.26339,2.26221,2.26283,560700001.0
2006-02-09 10:00:00,2.26225,2.26242,2.2613,2.26157,544200000.0
2006-02-09 10:15:00,2.26179,2.26205,2.26003,2.26205,593400000.0
2006-02-09 10:30:00,2.26188,2.26206,2.26085,2.26143,552799999.0
2006-02-09 10:45:00,2.26148,2.26201,2.26106,2.26116,481700001.0
2006-02-09 11:00:00,2.26101,2.2618,2.26062,2.26108,519100000.0
2006-02-09 11:15:00,2.26101,2.26129,2.26017,2.26017,499300000.0
2006-02-09 11:30:00,2.25969,2.26002,2.25723,2.25904,575599999.0
2006-02-09 11:45:00,2.25914,2.25973,2.25837,2.25932,502399999.0
2006-02-09 12:00:00,2.25929,2.25997,2.25865,2.25964,505499999.0
2006-02-09 12:15:00,2.2597,2.26082,2.25938,2.26069,537600000.0
2006-02-09 12:30:00,2.26081,2.26144,2.26015,2.26111,565600001.0
2006-02-09 12:45:00,2.2612,2.26148,2.26065,2.26094,476000000.0
2006-02-09 13:00:00,2.26087,2.26193,2.26059,2.26168,568900002.0
2006-02-09 13:15:00,2.26172,2.26189,2.26046,2.26046,508300001.0
2006-02-09 13:30:00,2.26034,2.26056,2.25974,2.26042,574700001.0
2006-02-09 13:45:00,2.26056,2.26086,2.25979,2.26055,572099999.0
2006-02-09 14:00:00,2.26027,2.26157,2.2599,2.26098,476000001.0
2006-02-09 14:15:00,2.2608,2.26126,2.26018,2.26036,522000000.0
2006-02-09 14:30:00,2.26035,2.26083,2.25999,2.26015,576799999.0
2006-02-09 14:45:00,2.26017,2.26251,2.26017,2.26209,510000000.0
2006-02-09 15:00:00,2.26212,2.26223,2.26129,2.26148,463900000.0
2006-02-09 15:15:00,2.2615,2.26224,2.26107,2.2619,510500001.0
2006-02-09 15:30:00,2.262,2.26282,2.26184,2.26271,524500002.0
2006-02-09 15:45:00,2.26275,2.26318,2.26229,2.26273,594100000.0
2006-02-09 16:00:00,2.26278,2.26287,2.26171,2.26213,582700001.0
2006-02-09 16:15:00,2.26227,2.26227,2.26116,2.26193,548999999.0
2006-02-09 16:30:00,2.26196,2.26219,2.26085,2.26152,558099999.0
2006-02-09 16:45:00,2.26156,2.26373,2.26064,2.26325,547400000.0
2006-02-09 17:00:00,2.26323,2.26465,2.26265,2.26441,500100000.0
2006-02-09 17:15:00,2.26416,2.26509,2.26378,2.26434,558700000.0
2006-02-09 17:30:00,2.26428,2.26545,2.26395,2.26514,495600000.0
2006-02-09 17:45:00,2.2652,2.26539,2.264,2.26439,494300001.0
2006-02-09 18:00:00,2.26453,2.26491,2.26328,2.26395,4315500001.0
2006-02-09 18:15:00,2.26397,2.26522,2.26386,2.26522,4053899996.0
2006-02-09 18:30:00,2.26533,2.2657,2.26468,2.26522,2646700000.0
2006-02-09 18:45:00,2.26526,2.26613,2.26468,2.26504,1651900001.0
2006-02-09 19:00:00,2.26498,2.26608,2.26485,2.26514,1691999996.0
2006-02-09 19:15:00,2.26503,2.26548,2.26447,2.26447,1534499997.0
2006-02-09 19:30:00,2.26442,2.26515,2.26442,2.26476,1410500001.0
2006-02-09 19:45:00,2.26479,2.26514,2.26374,2.26375,1229599999.0
2006-02-09 20:00:00,2.26367,2.26599,2.26338,2.26524,1078400000.0
2006-02-09 20:15:00,2.26526,2.26566,2.2645,2.26517,1962000000.0
2006-02-09 20:30:00,2.26515,2.26583,2.26466,2.26493,2236199997.0
2006-02-09 20:45:00,2.26486,2.26513,2.26431,2.26482,2474399999.0
2006-02-09 21:00:00,2.26484,2.26523,2.26333,2.26393,1522800000.0
2006-02-09 21:15:00,2.26383,2.26478,2.26383,2.26443,1753000001.0
2006-02-09 21:30:00,2.26447,2.26457,2.26273,2.2632,1115399999.0
2006-02-09 21:45:00,2.26329,2.26378,2.26225,2.26235,1056799999.0
2006-02-09 22:00:00,2.26219,2.26315,2.26208,2.263,802000000.0
2006-02-09 22:15:00,2.26292,2.26294,2.26188,2.26223,946799998.0
2006-02-09 22:30:00,2.26219,2.26252,2.26116,2.26159,804800000.0
2006-02-09 22:45:00,2.26156,2.26209,2.26111,2.26168,688900000.0
2006-02-09 23:00:00,2.26164,2.26199,2.26137,2.26141,447700000.0
2006-02-09 23:15:00,2.26153,2.26225,2.26131,2.26215,528299998.0
2006-02-09 23:30:00,2.26215,2.26241,2.2618,2.26208,530799999.0
2006-02-09 23:45:00,2.26212,2.26276,2.26203,2.2627,412000000.0
2006-02-10 00:00:00,2.26255,2.26292,2.26165,2.26275,591300000.0
2006-02-10 00:15:00,2.26258,2.26314,2.26199,2.26252,679699997.0
2006-02-10 00:30:00,2.26252,2.26287,2.26219,2.26249,439500000.0
2006-02-10 00:45:00,2.26266,2.26291,2.26208,2.26271,405900000.0
2006-02-10 01:00:00,2.26269,2.26336,2.26231,2.26282,503299999.0
2006-02-10 01:15:00,2.26279,2.26307,2.26258,2.26261,398800000.0
2006-02-10 01:30:00,2.26263,2.26382,2.26244,2.26345,487300000.0
2006-02-10 01:45:00,2.26342,2.26508,2.26341,2.26475,465100000.0
2006-02-10 02:00:00,2.26477,2.26581,2.26343,2.26507,539600002.0
2006-02-10 02:15:00,2.26512,2.26575,2.26474,2.26495,568700000.0
2006-02-10 02:30:00,2.26506,2.26699,2.26475,2.26623,517600000.0
2006-02-10 02:45:00,2.26626,2.26661,2.26511,2.26511,589800000.0
2006-02-10 03:00:00,2.26494,2.26594,2.26475,2.26581,369300000.0
2006-02-10 03:15:00,2.26589,2.26605,2.26523,2.26544,385900000.0
2006-02-10 03:30:00,2.26568,2.26588,2.26494,2.2651,418300000.0
2006-02-10 03:45:00,2.2651,2.26559,2.26469,2.26527,369300000.0
2006-02-10 04:00:00,2.26524,2.26603,2.26471,2.2656,411800001.0
2006-02-10 04:15:00,2.26557,2.26606,2.26508,2.26591,374000000.0
2006-02-10 04:30:00,2.26603,2.26636,2.26488,2.26497,499200000.0
2006-02-10 04:45:00,2.26489,2.2661,2.26479,2.26565,403000000.0
2006-02-10 05:00:00,2.26567,2.26631,2.2656,2.26568,419100001.0
2006-02-10 05:15:00,2.26575,2.26583,2.26415,2.2649,560299998.0
2006-02-10 05:30:00,2.2649,2.26533,2.26448,2.26485,478400000.0
2006-02-10 05:45:00,2.2649,2.2651,2.26449,2.2648,487000000.0
2006-02-10 06:00:00,2.26464,2.26534,2.2643,2.26513,440400000.0
2006-02-10 06:15:00,2.26515,2.26638,2.26513,2.266,495000000.0
2006-02-10 06:30:00,2.26619,2.26664,2.26614,2.2663,412799998.0
2006-02-10 06:45:00,2.26621,2.26638,2.2659,2.26637,419100000.0
2006-02-10 07:00:00,2.26633,2.26698,2.26629,2.2669,544300000.0
2006-02-10 07:15:00,2.26699,2.26743,2.26626,2.26693,475600002.0
2006-02-10 07:30:00,2.26706,2.26895,2.26604,2.26604,508100000.0
2006-02-10 07:45:00,2.26597,2.26775,2.26588,2.26667,512300000.0
2006-02-10 08:00:00,2.26685,2.26799,2.26648,2.26763,525700000.0
2006-02-10 08:15:00,2.2677,2.26801,2.2666,2.26749,440399999.0
2006-02-10 08:30:00,2.26733,2.26753,2.26641,2.26641,406600000.0
2006-02-10 08:45:00,2.26636,2.26679,2.26564,2.26679,518400001.0
2006-02-10 09:00:00,2.26702,2.26773,2.26531,2.2669,487599998.0
2006-02-10 09:15:00,2.2671,2.26733,2.26603,2.26668,594200000.0
2006-02-10 09:30:00,2.26677,2.26762,2.26647,2.26727,576700000.0
2006-02-10 09:45:00,2.26709,2.26809,2.26704,2.26722,567000000.0
2006-02-10 10:00:00,2.26708,2.26748,2.26611,2.26742,467000002.0
2006-02-10 10:15:00,2.26769,2.26798,2.26682,2.26698,527700000.0
2006-02-10 10:30:00,2.26729,2.26797,2.2664,2.26641,558600000.0
2006-02-10 10:45:00,2.26658,2.26678,2.26339,2.2644,505199999.0
2006-02-10 11:00:00,2.26436,2.26503,2.26395,2.26462,555399999.0
2006-02-10 11:15:00,2.26471,2.26494,2.26353,2.26429,597900001.0
2006-02-10 11:30:00,2.26434,2.26541,2.26434,2.26521,581500000.0
2006-02-10 11:45:00,2.26525,2.26543,2.26455,2.26529,499500001.0
2006-02-10 12:00:00,2.26524,2.26582,2.2649,2.2654,517600001.0
2006-02-10 12:15:00,2.26536,2.26696,2.26449,2.26665,574200000.0
2006-02-10 12:30:00,2.26676,2.27042,2.26671,2.27005,636200000.0
2006-02-10 12:45:00,2.26997,2.27012,2.2684,2.26901,552600000.0
2006-02-10 13:00:00,2.26908,2.26911,2.2674,2.26792,567600000.0
2006-02-10 13:15:00,2.26784,2.26941,2.26781,2.26865,466900000.0
2006-02-10 13:30:00,2.26853,2.26936,2.26771,2.26848,618900001.0
2006-02-10 13:45:00,2.26862,2.26996,2.26836,2.26988,507000000.0
2006-02-10 14:00:00,2.26978,2.27066,2.26945,2.27044,536600000.0
2006-02-10 14:15:00,2.27026,2.2703,2.26958,2.26979,484299999.0
2006-02-10 14:30:00,2.26987,2.27244,2.26969,2.27182,539500001.0
2006-02-10 14:45:00,2.27176,2.2729,2.2704,2.2729,514900000.0
2006-02-10 15:00:00,2.27283,2.27362,2.272,2.27346,521200000.0
2006-02-10 15:15:00,2.27368,2.27385,2.27237,2.27248,492900000.0
2006-02-10 15:30:00,2.27245,2.27391,2.27143,2.2721,647999999.0
2006-02-10 15:45:00,2.27202,2.2725,2.27107,2.27162,660600001.0
2006-02-10 16:00:00,2.27177,2.27242,2.27084,2.27084,486700000.0
2006-02-10 16:15:00,2.27083,2.2725,2.27053,2.27217,480300000.0
2006-02-10 16:30:00,2.27196,2.27335,2.27161,2.27161,521200000.0
2006-02-10 16:45:00,2.27159,2.27217,2.27002,2.27161,569300001.0
2006-02-10 17:00:00,2.27151,2.27349,2.27122,2.27274,537600000.0
2006-02-10 17:15:00,2.27274,2.27586,2.27267,2.27577,569400000.0
2006-02-10 17:30:00,2.27558,2.27837,2.27446,2.27477,563700001.0
2006-02-10 17:45:00,2.27488,2.27939,2.27465,2.27743,518599999.0
2006-02-10 18:00:00,2.27736,2.27815,2.2765,2.27683,4348099999.0
2006-02-10 18:15:00,2.27685,2.27713,2.27551,2.27682,4210200002.0
2006-02-10 18:30:00,2.27694,2.27827,2.27694,2.27752,2463300003.0
2006-02-10 18:45:00,2.27748,2.27807,2.2769,2.27738,1603100000.0
2006-02-10 19:00:00,2.27737,2.27782,2.27552,2.27615,1658000003.0
2006-02-10 19:15:00,2.27613,2.27807,2.27591,2.27761,1464399998.0
2006-02-10 19:30:00,2.27777,2.27777,2.27656,2.2769,1323000002.0
2006-02-10 19:45:00,2.27685,2.27881,2.27683,2.27768,1146500000.0
2006-02-10 20:00:00,2.27765,2.27956,2.27765,2.27894,1063800001.0
2006-02-10 20:15:00,2.27901,2.27932,2.2782,2.2782,2111500000.0
2006-02-10 20:30:00,2.27814,2.27847,2.27702,2.2776,2282700002.0
2006-02-10 20:45:00,2.2775,2.27883,2.27706,2.2784,2300600000.0
2006-02-10 21:00:00,2.27837,2.27956,2.27773,2.27935,1519300000.0
2006-02-10 21:15:00,2.2792,2.27967,2.27865,2.27897,1740899999.0
2006-02-10 21:30:00,2.27896,2.2796,2.27795,2.27931,1064200000.0
2006-02-10 21:45:00,2.27925,2.28038,2.27824,2.27929,1028100000.0
2006-02-10 22:00:00,2.27918,2.28028,2.27825,2.27959,716899999.0
2006-02-10 22:15:00,2.27942,2.28009,2.27855,2.2797,971800000.0
2006-02-10 22:30:00,2.27963,2.28061,2.2784,2.27863,783999999.0
2006-02-10 22:45:00,2.27862,2.28046,2.27828,2.28038,707700000.0
2006-02-10 23:00:00,2.28043,2.28063,2.27901,2.27965,430000000.0
2006-02-10 23:15:00,2.2797,2.28051,2.27946,2.28039,396000000.0
2006-02-10 23:30:00,2.28043,2.2806,2.27972,2.28012,429300000.0
2006-02-10 23:45:00,2.28011,2.2804,2.27896,2.27922,439600000.0
2006-02-13 00:00:00,2.27906,2.27973,2.27844,2.27923,347799999.0
2006-02-13 00:15:00,2.27926,2.27953,2.2786,2.27873,412800000.0
2006-02-13 00:30:00,2.2788,2.27954,2.27857,2.2793,469700000.0
2006-02-13 00:45:00,2.27926,2.27935,2.27837,2.27902,418800000.0
2006-02-13 01:00:00,2.27919,2.27926,2.27812,2.27844,503100000.0
2006-02-13 01:15:00,2.27857,2.27913,2.27807,2.27842,390200000.0
2006-02-13 01:30:00,2.27843,2.27889,2.27815,2.27862,519900000.0
2006-02-13 01:45:00,2.27864,2.27904,2.27838,2.27877,498899999.0
2006-02-13 02:00:00,2.27886,2.27985,2.27822,2.27983,513099999.0
2006-02-13 02:15:00,2.28008,2.28104,2.27941,2.27958,481500000.0
2006-02-13 02:30:00,2.27963,2.28069,2.27949,2.2799,426400000.0
2006-02-13 02:45:00,2.2799,2.28007,2.27824,2.27892,388100000.0
2006-02-13 03:00:00,2.27904,2.27916,2.2774,2.27792,475700000.0
2006-02-13 03:15:00,2.27783,2.2786,2.27767,2.27808,411800000.0
2006-02-13 03:30:00,2.2782,2.27852,2.27785,2.27805,476699999.0
2006-02-13 03:45:00,2.27796,2.27827,2.27761,2.27789,368500000.0
2006-02-13 04:00:00,2.27777,2.27858,2.27751,2.27858,340100000.0
2006-02-13 04:15:00,2.27831,2.27885,2.27798,2.27818,404400001.0
2006-02-13 04:30:00,2.27801,2.27833,2.27755,2.27755,419800000.0
2006-02-13 04:45:00,2.27752,2.27794,2.27694,2.2772,421100000.0
2006-02-13 05:00:00,2.27713,2.27713,2.27617,2.27655,384700001.0
2006-02-13 05:15:00,2.27679,2.27715,2.27647,2.27702,410200000.0
2006-02-13 05:30:00,2.27699,2.27749,2.27654,2.27715,436800000.0
2006-02-13 05:45:00,2.27722,2.27779,2.27691,2.27754,447999999.0
2006-02-13 06:00:00,2.27745,2.27867,2.2774,2.27845,414600000.0
2006-02-13 06:15:00,2.27846,2.27881,2.27803,2.27839,404400000.0
2006-02-13 06:30:00,2.27856,2.27861,2.27787,2.27805,470400000.0
2006-02-13 06:45:00,2.278,2.27879,2.278,2.27859,429300001.0
2006-02-13 07:00:00,2.27839,2.27893,2.27805,2.27873,399300001.0
2006-02-13 07:15:00,2.27891,2.27928,2.27865,2.27917,589000000.0
2006-02-13 07:30:00,2.2792,2.27938,2.27872,2.27872,455400000.0
2006-02-13 07:45:00,2.27873,2.27928,2.27824,2.27849,500200000.0
2006-02-13 08:00:00,2.27865,2.27865,2.27717,2.27732,434999999.0
2006-02-13 08:15:00,2.27758,2.2778,2.27632,2.27672,502299997.0
2006-02-13 08:30:00,2.27649,2.27718,2.27649,2.27695,444399999.0
2006-02-13 08:45:00,2.27694,2.2774,2.27617,2.2763,527300000.0
2006-02-13 09:00:00,2.27624,2.27661,2.27576,2.27603,383200000.0
2006-02-13 09:15:00,2.276,2.27658,2.27532,2.2759,453200001.0
2006-02-13 09:30:00,2.27594,2.27614,2.27477,2.27536,508400000.0
2006-02-13 09:45:00,2.27533,2.27585,2.27437,2.27579,515600001.0
2006-02-13 10:00:00,2.2757,2.27606,2.2744,2.27441,529900000.0
2006-02-13 10:15:00,2.27447,2.27537,2.2732,2.27537,509200001.0
2006-02-13 10:30:00,2.27522,2.27529,2.27338,2.27385,617800001.0
2006-02-13 10:45:00,2.27376,2.27432,2.27276,2.27335,480000000.0
2006-02-13 11:00:00,2.27322,2.2751,2.27296,2.27431,488600000.0
2006-02-13 11:15:00,2.2742,2.27635,2.27333,2.27347,566999998.0
2006-02-13 11:30:00,2.27373,2.27661,2.27373,2.27537,566000000.0
2006-02-13 11:45:00,2.27541,2.27541,2.27434,2.2744,550100000.0
2006-02-13 12:00:00,2.27445,2.27608,2.27417,2.27547,557400000.0
2006-02-13 12:15:00,2.27551,2.27597,2.27531,2.27552,604800001.0
2006-02-13 12:30:00,2.2756,2.27591,2.27505,2.27576,436300001.0
2006-02-13 12:45:00,2.27581,2.27741,2.27543,2.27741,501099999.0
2006-02-13 13:00:00,2.27734,2.27778,2.27546,2.27575,593700000.0
2006-02-13 13:15:00,2.27567,2.2761,2.27496,2.27499,537599999.0
2006-02-13 13:30:00,2.2752,2.27548,2.27496,2.2753,596900001.0
2006-02-13 13:45:00,2.27538,2.27783,2.27531,2.27764,527000000.0
2006-02-13 14:00:00,2.27748,2.27776,2.27544,2.27557,473500000.0
2006-02-13 14:15:00,2.27546,2.27619,2.27499,2.27612,484900000.0
2006-02-13 14:30:00,2.27623,2.27663,2.27576,2.27588,493700001.0
2006-02-13 14:45:00,2.27595,2.2762,2.27478,2.2758,548700000.0
2006-02-13 15:00:00,2.27595,2.27622,2.27518,2.27555,480300000.0
2006-02-13 15:15:00,2.27571,2.27595,2.27215,2.2753,542499999.0
2006-02-13 15:30:00,2.27534,2.27632,2.27517,2.27614,532500000.0
2006-02-13 15:45:00,2.27621,2.27789,2.27577,2.27789,498100000.0
2006-02-13 16:00:00,2.27803,2.27847,2.27728,2.27804,598800000.0
2006-02-13 16:15:00,2.27801,2.27807,2.27595,2.27623,476800000.0
2006-02-13 16:30:00,2.27615,2.27696,2.27581,2.27643,444500000.0
2006-02-13 16:45:00,2.27653,2.2781,2.2759,2.2781,638499999.0
2006-02-13 17:00:00,2.27826,2.27924,2.27707,2.27739,549600000.0
2006-02-13 17:15:00,2.27743,2.27771,2.27629,2.27699,552800000.0
2006-02-13 17:30:00,2.27701,2.27798,2.27627,2.27658,529600000.0
2006-02-13 17:45:00,2.27663,2.27727,2.27632,2.27718,509500000.0
2006-02-13 18:00:00,2.27728,2.27806,2.27711,2.27753,4350600000.0
2006-02-13 18:15:00,2.27755,2.27887,2.27753,2.27847,4070300000.0
2006-02-13 18:30:00,2.27848,2.27946,2.27838,2.27881,2644400002.0
2006-02-13 18:45:00,2.27893,2.27954,2.27875,2.27935,1639799999.0
2006-02-13 19:00:00,2.27938,2.27975,2.27882,2.27942,1736099998.0
2006-02-13 19:15:00,2.27939,2.27977,2.2777,2.2781,1445599999.0
2006-02-13 19:30:00,2.27812,2.27888,2.27789,2.27838,1326100000.0
2006-02-13 19:45:00,2.2784,2.27867,2.27782,2.27787,1226099998.0
2006-02-13 20:00:00,2.27786,2.27865,2.27754,2.27816,949499998.0
2006-02-13 20:15:00,2.27819,2.27883,2.27724,2.2774,2010000002.0
2006-02-13 20:30:00,2.27743,2.27805,2.27704,2.27749,2182899997.0
2006-02-13 20:45:00,2.27745,2.2775,2.27643,2.27672,2303200000.0
2006-02-13 21:00:00,2.27679,2.27727,2.2765,2.27724,1663700002.0
2006-02-13 21:15:00,2.27708,2.27741,2.27653,2.27717,1745899999.0
2006-02-13 21:30:00,2.27725,2.27772,2.27666,2.27683,977800000.0
2006-02-13 21:45:00,2.27686,2.27695,2.27571,2.27599,1105200000.0
2006-02-13 22:00:00,2.27606,2.27696,2.2759,2.27635,738500002.0
2006-02-13 22:15:00,2.27623,2.27732,2.27623,2.27678,897800000.0
2006-02-13 22:30:00,2.27672,2.27699,2.27597,2.27657,785900000.0
2006-02-13 22:45:00,2.27665,2.27682,2.27625,2.2764,773100000.0
2006-02-13 23:00:00,2.27629,2.27665,2.27576,2.27594,492800000.0
2006-02-13 23:15:00,2.27598,2.27648,2.27572,2.2763,443400000.0
2006-02-13 23:30:00,2.27628,2.27691,2.27609,2.27667,458000000.0
2006-02-13 23:45:00,2.27655,2.27704,2.27605,2.27704,500899999.0
2006-02-14 00:00:00,2.27685,2.2776,2.27624,2.27677,625900000.0
2006-02-14 00:15:00,2.27635,2.2773,2.27617,2.27683,495800000.0
2006-02-14 00:30:00,2.27687,2.27732,2.27631,2.27678,446900000.0
2006-02-14 00:45:00,2.27682,2.277,2.27632,2.2768,409600000.0
2006-02-14 01:00:00,2.27678,2.27716,2.27616,2.27685,463800000.0
2006-02-14 01:15:00,2.27692,2.27782,2.2765,2.2778,516300000.0
2006-02-14 01:30:00,2.27792,2.27814,2.2772,2.27771,436300000.0
2006-02-14 01:45:00,2.27772,2.2779,2.27715,2.27758,477599999.0
2006-02-14 02:00:00,2.27768,2.2783,2.27723,2.27795,527700000.0
2006-02-14 02:15:00,2.27811,2.27822,2.27698,2.27736,595599999.0
2006-02-14 02:30:00,2.27746,2.2784,2.27668,2.27802,485100000.0
2006-02-14 02:45:00,2.27819,2.2784,2.27771,2.27789,489000000.0
2006-02-14 03:00:00,2.27773,2.27787,2.27717,2.27727,358100000.0
2006-02-14 03:15:00,2.27702,2.27749,2.27679,2.27718,426500001.0
2006-02-14 03:30:00,2.27723,2.2775,2.27667,2.27667,355600000.0
2006-02-14 03:45:00,2.27661,2.27776,2.27661,2.27762,386700000.0
2006-02-14 04:00:00,2.27765,2.2779,2.27696,2.27703,305700000.0
2006-02-14 04:15:00,2.27672,2.27733,2.27614,2.27625,444199999.0
2006-02-14 04:30:00,2.2763,2.27655,2.27596,2.27641,410300000.0
2006-02-14 04:45:00,2.27649,2.27663,2.27602,2.2762,329100000.0
2006-02-14 05:00:00,2.2763,2.27636,2.27595,2.27622,271500001.0
2006-02-14 05:15:00,2.27635,2.27673,2.276,2.27622,401500000.0
2006-02-14 05:30:00,2.27645,2.27658,2.27602,2.27609,344899999.0
2006-02-14 05:45:00,2.27619,2.27719,2.27611,2.27667,486699999.0
2006-02-14 06:00:00,2.27662,2.27733,2.2765,2.27671,428799999.0
2006-02-14 06:15:00,2.2768,2.2773,2.27659,2.27705,453300000.0
2006-02-14 06:30:00,2.2772,2.27793,2.27702,2.27726,406600001.0
2006-02-14 06:45:00,2.27722,2.27765,2.27679,2.27698,455700000.0
2006-02-14 07:00:00,2.27693,2.27729,2.27643,2.27654,466500000.0
2006-02-14 07:15:00,2.27656,2.2767,2.27607,2.2765,451100000.0
2006-02-14 07:30:00,2.27658,2.27669,2.27585,2.27585,344600001.0
2006-02-14 07:45:00,2.27593,2.2763,2.2755,2.2762,488500000.0
2006-02-14 08:00:00,2.27638,2.27654,2.27541,2.27541,504599998.0
2006-02-14 08:15:00,2.27564,2.27647,2.27478,2.27581,483900000.0
2006-02-14 08:30:00,2.2755,2.27669,2.27447,2.27666,496900001.0
2006-02-14 08:45:00,2.27677,2.27689,2.27578,2.27642,582400001.0
2006-02-14 09:00:00,2.27639,2.27691,2.27515,2.27591,406900000.0
2006-02-14 09:15:00,2.27596,2.27698,2.27479,2.27672,492399999.0
2006-02-14 09:30:00,2.27664,2.27752,2.27603,2.27639,471700001.0
2006-02-14 09:45:00,2.27624,2.27705,2.27593,2.27613,486600000.0
2006-02-14 10:00:00,2.27605,2.27719,2.27595,2.27617,427000000.0
2006-02-14 10:15:00,2.27645,2.27701,2.27557,2.27567,579700001.0
2006-02-14 10:30:00,2.27543,2.276,2.27489,2.27501,525800000.0
2006-02-14 10:45:00,2.27493,2.27585,2.27465,2.27485,597099998.0
2006-02-14 11:00:00,2.27476,2.27553,2.27462,2.27504,565200000.0
2006-02-14 11:15:00,2.27498,2.27572,2.27474,2.2755,521400001.0
2006-02-14 11:30:00,2.27481,2.27481,2.27096,2.27153,546100000.0
2006-02-14 11:45:00,2.27148,2.27178,2.27043,2.27057,480299999.0
2006-02-14 12:00:00,2.27041,2.27071,2.26946,2.27037,535800000.0
2006-02-14 12:15:00,2.27044,2.27198,2.27037,2.271,558100000.0
2006-02-14 12:30:00,2.2711,2.27209,2.27093,2.27181,431200000.0
2006-02-14 12:45:00,2.27178,2.27238,2.27158,2.27183,511400000.0
2006-02-14 13:00:00,2.27197,2.27204,2.27045,2.27153,565500000.0
2006-02-14 13:15:00,2.27144,2.27159,2.26966,2.27015,492799999.0
2006-02-14 13:30:00,2.27006,2.27097,2.26965,2.27075,604899998.0
2006-02-14 13:45:00,2.27095,2.27114,2.2704,2.27076,568500000.0
2006-02-14 14:00:00,2.27078,2.27102,2.26909,2.26976,497400001.0
2006-02-14 14:15:00,2.2697,2.2698,2.26847,2.26938,552599999.0
2006-02-14 14:30:00,2.26951,2.26967,2.2689,2.26908,614300002.0
2006-02-14 14:45:00,2.26917,2.27009,2.26902,2.26973,501000000.0
2006-02-14 15:00:00,2.26967,2.27052,2.269,2.27051,544399999.0
2006-02-14 15:15:00,2.27064,2.27118,2.26997,2.27026,443900000.0
2006-02-14 15:30:00,2.27065,2.27334,2.27033,2.27274,513300000.0
2006-02-14 15:45:00,2.27297,2.27309,2.27096,2.27096,601999999.0
2006-02-14 16:00:00,2.27095,2.27125,2.26992,2.27038,603500000.0
2006-02-14 16:15:00,2.2702,2.27067,2.26955,2.2703,571400001.0
2006-02-14 16:30:00,2.27027,2.27066,2.26926,2.26927,537400002.0
2006-02-14 16:45:00,2.26915,2.2697,2.26856,2.2697,480600001.0
2006-02-14 17:00:00,2.26961,2.26961,2.26809,2.26845,559900000.0
2006-02-14 17:15:00,2.26842,2.26927,2.26824,2.269,469100000.0
2006-02-14 17:30:00,2.269,2.26933,2.26773,2.26773,421200000.0
2006-02-14 17:45:00,2.26778,2.26959,2.26776,2.26895,491600000.0
2006-02-14 18:00:00,2.26889,2.27028,2.26863,2.26952,4596599997.0
2006-02-14 18:15:00,2.26959,2.2704,2.26786,2.26811,3968199999.0
2006-02-14 18:30:00,2.26803,2.26848,2.26698,2.26824,2704599999.0
2006-02-14 18:45:00,2.26827,2.27062,2.26807,2.27062,1813999995.0
2006-02-14 19:00:00,2.27067,2.27088,2.26824,2.26891,1756600001.0
2006-02-14 19:15:00,2.26894,2.27025,2.26894,2.26964,1604999997.0
2006-02-14 19:30:00,2.26978,2.27053,2.26932,2.26987,1309500001.0
2006-02-14 19:45:00,2.26984,2.27118,2.26964,2.2705,1089900001.0
2006-02-14 20:00:00,2.27045,2.27067,2.26935,2.26968,1064500002.0
2006-02-14 20:15:00,2.26976,2.2701,2.26944,2.26948,2046499999.0
2006-02-14 20:30:00,2.26948,2.2701,2.26902,2.26957,2294600001.0
2006-02-14 20:45:00,2.26951,2.27021,2.26931,2.26989,2431200001.0
2006-02-14 21:00:00,2.26998,2.27017,2.26898,2.26998,1627099998.0
2006-02-14 21:15:00,2.27002,2.27066,2.26914,2.26928,1593800000.0
2006-02-14 21:30:00,2.26934,2.26977,2.26904,2.26954,1083599999.0
2006-02-14 21:45:00,2.26961,2.27037,2.26961,2.26996,1096599999.0
2006-02-14 22:00:00,2.2697,2.27029,2.26949,2.26964,763600000.0
2006-02-14 22:15:00,2.26964,2.27072,2.26955,2.27013,1040100002.0
2006-02-14 22:30:00,2.27009,2.27058,2.26963,2.27008,834500000.0
2006-02-14 22:45:00,2.27007,2.2706,2.26981,2.2701,675600000.0
2006-02-14 23:00:00,2.27,2.27044,2.26957,2.26963,349200000.0
2006-02-14 23:15:00,2.26976,2.27038,2.26976,2.26978,464799999.0
2006-02-14 23:30:00,2.26977,2.27004,2.26928,2.26977,454299999.0
2006-02-14 23:45:00,2.26965,2.27063,2.26965,2.2705,440700000.0
2006-02-15 00:00:00,2.27035,2.27082,2.26961,2.27005,567100000.0
2006-02-15 00:15:00,2.26993,2.27062,2.26951,2.26999,452400001.0
2006-02-15 00:30:00,2.27013,2.27034,2.26968,2.2699,458700001.0
2006-02-15 00:45:00,2.26972,2.26986,2.2691,2.26926,395000000.0
2006-02-15 01:00:00,2.26919,2.26949,2.26882,2.26886,472499999.0
2006-02-15 01:15:00,2.26918,2.27023,2.26873,2.26989,539199999.0
2006-02-15 01:30:00,2.26994,2.27039,2.2694,2.26953,515200000.0
2006-02-15 01:45:00,2.26959,2.27038,2.26937,2.2702,458800000.0
2006-02-15 02:00:00,2.2701,2.2701,2.26856,2.26894,402399999.0
2006-02-15 02:15:00,2.26924,2.26924,2.26756,2.26756,458600000.0
2006-02-15 02:30:00,2.26775,2.26825,2.26771,2.26794,435000000.0
2006-02-15 02:45:00,2.26782,2.26891,2.2676,2.26846,429400000.0
2006-02-15 03:00:00,2.26837,2.26873,2.2677,2.26866,405700000.0
2006-02-15 03:15:00,2.2687,2.26939,2.2684,2.26939,456299997.0
2006-02-15 03:30:00,2.26937,2.26961,2.26854,2.26868,453800000.0
2006-02-15 03:45:00,2.26857,2.26962,2.26828,2.26904,617200000.0
2006-02-15 04:00:00,2.26892,2.26906,2.26824,2.26892,476600001.0
2006-02-15 04:15:00,2.26883,2.26922,2.2684,2.26848,376800000.0
2006-02-15 04:30:00,2.2685,2.26893,2.26826,2.26838,421300000.0
2006-02-15 04:45:00,2.2683,2.26868,2.26812,2.26863,383100001.0
2006-02-15 05:00:00,2.26869,2.26869,2.26763,2.26805,466100000.0
2006-02-15 05:15:00,2.26812,2.26869,2.26792,2.26858,483700000.0
2006-02-15 05:30:00,2.26875,2.26875,2.26795,2.26843,503199999.0
2006-02-15 05:45:00,2.26848,2.26921,2.26829,2.26885,415800000.0
2006-02-15 06:00:00,2.26875,2.26898,2.26832,2.2687,470799999.0
2006-02-15 06:15:00,2.26879,2.26909,2.26866,2.26872,397699999.0
2006-02-15 06:30:00,2.26885,2.26939,2.26877,2.26934,459399999.0
2006-02-15 06:45:00,2.26929,2.26941,2.26876,2.26884,472900000.0
2006-02-15 07:00:00,2.26884,2.26904,2.26852,2.26884,443500000.0
2006-02-15 07:15:00,2.269,2.26905,2.26854,2.2686,481400000.0
2006-02-15 07:30:00,2.26868,2.26904,2.2682,2.26847,381200000.0
2006-02-15 07:45:00,2.26845,2.26896,2.26818,2.26872,453799999.0
2006-02-15 08:00:00,2.2689,2.2689,2.26787,2.26828,472900000.0
2006-02-15 08:15:00,2.26833,2.2686,2.26803,2.26838,519200000.0
2006-02-15 08:30:00,2.26815,2.26889,2.26802,2.26826,543800000.0
2006-02-15 08:45:00,2.26832,2.26883,2.26773,2.26843,504100000.0
2006-02-15 09:00:00,2.26842,2.26852,2.26755,2.26763,432100000.0
2006-02-15 09:15:00,2.26761,2.26871,2.26732,2.26862,532400000.0
2006-02-15 09:30:00,2.26864,2.26889,2.26741,2.26798,503800002.0
2006-02-15 09:45:00,2.26788,2.26871,2.26779,2.2679,502300000.0
2006-02-15 10:00:00,2.26788,2.26912,2.26762,2.26892,544200000.0
2006-02-15 10:15:00,2.26903,2.26917,2.26842,2.26892,553800001.0
2006-02-15 10:30:00,2.2689,2.2695,2.26875,2.26891,556700000.0
2006-02-15 10:45:00,2.26885,2.26953,2.26874,2.26918,545400000.0
2006-02-15 11:00:00,2.26898,2.26961,2.26873,2.26937,499900000.0
2006-02-15 11:15:00,2.26934,2.2694,2.26812,2.26812,581200000.0
2006-02-15 11:30:00,2.26799,2.26983,2.26783,2.26829,618100001.0
2006-02-15 11:45:00,2.26819,2.26981,2.26768,2.26966,535000000.0
2006-02-15 12:00:00,2.26981,2.27019,2.2689,2.26897,567700000.0
2006-02-15 12:15:00,2.2689,2.26907,2.26709,2.26768,588799999.0
2006-02-15 12:30:00,2.26739,2.27457,2.26685,2.27366,513200001.0
2006-02-15 12:45:00,2.27375,2.27413,2.27212,2.27248,512499999.0
2006-02-15 13:00:00,2.27245,2.27394,2.27216,2.27382,474700000.0
2006-02-15 13:15:00,2.27378,2.27557,2.27352,2.2751,531799999.0
2006-02-15 13:30:00,2.27517,2.27542,2.27457,2.27458,511699999.0
2006-02-15 13:45:00,2.27467,2.27558,2.27442,2.275,604299999.0
2006-02-15 14:00:00,2.27497,2.27549,2.27466,2.27501,513299999.0
2006-02-15 14:15:00,2.27493,2.27507,2.27423,2.27488,500699999.0
2006-02-15 14:30:00,2.27499,2.2767,2.27485,2.27665,436600000.0
2006-02-15 14:45:00,2.27655,2.27778,2.27528,2.27734,535900000.0
2006-02-15 15:00:00,2.27731,2.27854,2.27679,2.27854,483500000.0
2006-02-15 15:15:00,2.27875,2.27954,2.27841,2.27858,518800000.0
2006-02-15 15:30:00,2.27865,2.27918,2.27757,2.27817,547100001.0
2006-02-15 15:45:00,2.2783,2.27937,2.27807,2.2786,555600000.0
2006-02-15 16:00:00,2.27857,2.27875,2.2785,2.27855,352600001.0
2006-02-15 16:15:00,2.27858,2.27935,2.27839,2.27895,456700001.0
2006-02-15 16:30:00,2.27898,2.28036,2.27848,2.27954,528000000.0
2006-02-15 16:45:00,2.27945,2.27979,2.27782,2.27851,517299999.0
2006-02-15 17:00:00,2.279,2.28051,2.27847,2.27892,552799999.0
2006-02-15 17:15:00,2.27879,2.28013,2.27762,2.28013,558400000.0
2006-02-15 17:30:00,2.28033,2.28203,2.28005,2.28166,513300000.0
2006-02-15 17:45:00,2.28183,2.28334,2.28093,2.28239,546899999.0
2006-02-15 18:00:00,2.28219,2.28266,2.28118,2.28128,4432099998.0
2006-02-15 18:15:00,2.28118,2.28173,2.28027,2.28143,4005099997.0
2006-02-15 18:30:00,2.28151,2.28178,2.27988,2.27988,2518099999.0
2006-02-15 18:45:00,2.27987,2.28098,2.27872,2.2803,1598899999.0
2006-02-15 19:00:00,2.28022,2.28096,2.27975,2.27975,1562499999.0
2006-02-15 19:15:00,2.27965,2.28002,2.27829,2.27844,1452799999.0
2006-02-15 19:30:00,2.2784,2.27985,2.2782,2.27967,1517900001.0
2006-02-15 19:45:00,2.27953,2.28023,2.27879,2.27895,1159300001.0
2006-02-15 20:00:00,2.27896,2.2792,2.27813,2.27813,1017499999.0
2006-02-15 20:15:00,2.27831,2.2797,2.27791,2.27822,2220500001.0
2006-02-15 20:30:00,2.27825,2.27957,2.27799,2.27899,2371299997.0
2006-02-15 20:45:00,2.27906,2.28031,2.27906,2.28007,2417500001.0
2006-02-15 21:00:00,2.27999,2.28046,2.27957,2.27965,1645400000.0
2006-02-15 21:15:00,2.27968,2.28012,2.279,2.27938,1752000001.0
2006-02-15 21:30:00,2.27943,2.27958,2.27886,2.27933,1047400001.0
2006-02-15 21:45:00,2.2794,2.27993,2.27916,2.27954,1090499999.0
2006-02-15 22:00:00,2.27952,2.28029,2.27937,2.27991,728600001.0
2006-02-15 22:15:00,2.27985,2.28092,2.27969,2.28017,901600000.0
2006-02-15 22:30:00,2.28013,2.28068,2.28013,2.28039,777200000.0
2006-02-15 22:45:00,2.28029,2.28075,2.27981,2.28046,678099999.0
2006-02-15 23:00:00,2.2803,2.281,2.28027,2.28086,375300000.0
2006-02-15 23:15:00,2.28094,2.28131,2.28064,2.28105,495900000.0
2006-02-15 23:30:00,2.28093,2.28131,2.28043,2.28043,541099999.0
2006-02-15 23:45:00,2.28029,2.2809,2.2798,2.28088,493200000.0
2006-02-16 00:00:00,2.28075,2.28158,2.27976,2.27992,618200000.0
2006-02-16 00:15:00,2.27992,2.28074,2.27893,2.27908,562700000.0
2006-02-16 00:30:00,2.27903,2.28028,2.27892,2.27932,524499999.0
2006-02-16 00:45:00,2.27898,2.28006,2.27854,2.27944,558999998.0
2006-02-16 01:00:00,2.27952,2.28073,2.27897,2.2793,506300000.0
2006-02-16 01:15:00,2.27928,2.27991,2.27916,2.27948,396299998.0
2006-02-16 01:30:00,2.27954,2.27978,2.27873,2.27899,447100000.0
2006-02-16 01:45:00,2.27894,2.28026,2.27869,2.28003,498399999.0
2006-02-16 02:00:00,2.28005,2.28114,2.27994,2.2811,399100000.0
2006-02-16 02:15:00,2.281,2.281,2.28036,2.28068,465300000.0
2006-02-16 02:30:00,2.28075,2.28088,2.27993,2.28028,451100000.0
2006-02-16 02:45:00,2.28021,2.28081,2.28014,2.2803,352799999.0
2006-02-16 03:00:00,2.28022,2.28088,2.28006,2.2807,377600000.0
2006-02-16 03:15:00,2.28092,2.28104,2.27977,2.28048,435600000.0
2006-02-16 03:30:00,2.28044,2.2808,2.27965,2.28001,490500000.0
2006-02-16 03:45:00,2.27988,2.28076,2.27988,2.28025,386700001.0
2006-02-16 04:00:00,2.28026,2.28034,2.2798,2.28005,377600000.0
2006-02-16 04:15:00,2.27983,2.28023,2.27977,2.28013,340700000.0
2006-02-16 04:30:00,2.28017,2.28031,2.2798,2.28002,342300001.0
2006-02-16 04:45:00,2.28002,2.28057,2.27997,2.28024,406200001.0
2006-02-16 05:00:00,2.28033,2.2807,2.27996,2.28017,357299999.0
2006-02-16 05:15:00,2.28037,2.2804,2.27975,2.28017,509900000.0
2006-02-16 05:30:00,2.28008,2.28031,2.27971,2.28017,455700002.0
2006-02-16 05:45:00,2.28023,2.28037,2.27968,2.28008,409300000.0
2006-02-16 06:00:00,2.27996,2.28071,2.27994,2.28033,437900000.0
2006-02-16 06:15:00,2.28038,2.28055,2.27985,2.28002,412700000.0
2006-02-16 06:30:00,2.28018,2.28033,2.2799,2.27994,433300000.0
2006-02-16 06:45:00,2.27981,2.28015,2.27964,2.28003,458000000.0
2006-02-16 07:00:00,2.27992,2.28005,2.27962,2.2799,441999999.0
2006-02-16 07:15:00,2.28011,2.28022,2.27809,2.27811,479400001.0
2006-02-16 07:30:00,2.27819,2.27852,2.27781,2.27852,413400000.0
2006-02-16 07:45:00,2.27866,2.27878,2.27765,2.27855,543100001.0
2006-02-16 08:00:00,2.27848,2.27924,2.27819,2.27891,482000000.0
2006-02-16 08:15:00,2.27909,2.2792,2.27796,2.27852,445700000.0
2006-02-16 08:30:00,2.27848,2.27879,2.27759,2.2777,474200000.0
2006-02-16 08:45:00,2.27771,2.278,2.27667,2.27699,530200001.0
2006-02-16 09:00:00,2.27695,2.27776,2.27694,2.27721,465900000.0
2006-02-16 09:15:00,2.27725,2.27771,2.27632,2.27719,580800000.0
2006-02-16 09:30:00,2.27713,2.27777,2.27667,2.27686,481900000.0
2006-02-16 09:45:00,2.2768,2.27798,2.2768,2.27725,490100000.0
2006-02-16 10:00:00,2.27688,2.27742,2.27646,2.27674,496900000.0
2006-02-16 10:15:00,2.27686,2.27713,2.27641,2.2771,590600000.0
2006-02-16 10:30:00,2.27693,2.27741,2.27573,2.27598,581399999.0
2006-02-16 10:45:00,2.27609,2.27656,2.27566,2.27585,527600000.0
2006-02-16 11:00:00,2.2758,2.27753,2.2758,2.27733,517900000.0
2006-02-16 11:15:00,2.27735,2.27896,2.27725,2.27778,609500001.0
2006-02-16 11:30:00,2.27649,2.27661,2.27118,2.27212,596999999.0
2006-02-16 11:45:00,2.27209,2.27229,2.27099,2.27123,520100002.0
2006-02-16 12:00:00,2.27121,2.27365,2.27079,2.27347,508100000.0
2006-02-16 12:15:00,2.27329,2.27643,2.27308,2.27502,612600001.0
2006-02-16 12:30:00,2.27515,2.27542,2.27454,2.27498,506700000.0
2006-02-16 12:45:00,2.27507,2.27561,2.27487,2.27495,536899999.0
2006-02-16 13:00:00,2.27484,2.27752,2.27464,2.2768,588500000.0
2006-02-16 13:15:00,2.27675,2.27865,2.27656,2.27856,509800001.0
2006-02-16 13:30:00,2.27843,2.2786,2.27733,2.27755,585700000.0
2006-02-16 13:45:00,2.27766,2.27863,2.27732,2.27799,542399998.0
2006-02-16 14:00:00,2.27793,2.27888,2.27716,2.27888,543199999.0
2006-02-16 14:15:00,2.2789,2.2789,2.27749,2.27787,539200000.0
2006-02-16 14:30:00,2.27791,2.27847,2.2774,2.27806,539699999.0
2006-02-16 14:45:00,2.27815,2.27828,2.27733,2.27745,520900000.0
2006-02-16 15:00:00,2.27758,2.27815,2.27704,2.27753,538100000.0
2006-02-16 15:15:00,2.2776,2.27846,2.27706,2.27832,479999999.0
2006-02-16 15:30:00,2.27842,2.2787,2.27697,2.27731,532900000.0
2006-02-16 15:45:00,2.27728,2.27734,2.27647,2.27663,548200000.0
2006-02-16 16:00:00,2.27647,2.27698,2.27629,2.2767,516400001.0
2006-02-16 16:15:00,2.27671,2.27702,2.27645,2.27685,451300000.0
2006-02-16 16:30:00,2.27682,2.27738,2.27656,2.27672,504800000.0
2006-02-16 16:45:00,2.27676,2.27717,2.2761,2.27682,548100000.0
2006-02-16 17:00:00,2.27694,2.27694,2.27464,2.27544,508599998.0
2006-02-16 17:15:00,2.27544,2.27624,2.2746,2.27464,614900000.0
2006-02-16 17:30:00,2.2746,2.27514,2.27426,2.27451,510500001.0
2006-02-16 17:45:00,2.27438,2.27533,2.27437,2.27522,599800000.0
2006-02-16 18:00:00,2.27531,2.27591,2.27471,2.27487,4536600004.0
2006-02-16 18:15:00,2.27492,2.2765,2.27462,2.27607,4173200002.0
2006-02-16 18:30:00,2.27619,2.27673,2.2756,2.27652,2538000000.0
2006-02-16 18:45:00,2.27658,2.27826,2.2764,2.27711,1600600001.0
2006-02-16 19:00:00,2.27711,2.27832,2.27661,2.27794,1748699999.0
2006-02-16 19:15:00,2.27792,2.27854,2.2774,2.27773,1558000000.0
2006-02-16 19:30:00,2.27774,2.27803,2.27673,2.27673,1428200000.0
2006-02-16 19:45:00,2.27663,2.27714,2.27622,2.27698,1096300000.0
2006-02-16 20:00:00,2.27707,2.27746,2.27576,2.27645,1033700000.0
2006-02-16 20:15:00,2.2765,2.27719,2.27648,2.2768,1993699999.0
2006-02-16 20:30:00,2.27677,2.27806,2.27674,2.27759,2342399998.0
2006-02-16 20:45:00,2.27759,2.27781,2.2768,2.27696,2516000002.0
2006-02-16 21:00:00,2.277,2.27732,2.2764,2.27653,1580400002.0
2006-02-16 21:15:00,2.27635,2.27726,2.2758,2.27694,1781599998.0
2006-02-16 21:30:00,2.27698,2.27789,2.2765,2.27734,1024400000.0
2006-02-16 21:45:00,2.27737,2.2796,2.27697,2.27896,1086399999.0
2006-02-16 22:00:00,2.27894,2.27965,2.27854,2.27884,727399999.0
2006-02-16 22:15:00,2.27875,2.27948,2.27855,2.27932,930799999.0
2006-02-16 22:30:00,2.27931,2.28015,2.27917,2.27951,851999999.0
2006-02-16 22:45:00,2.27946,2.28079,2.27897,2.27923,793600000.0
2006-02-16 23:00:00,2.27937,2.2796,2.27852,2.27911,428500000.0
2006-02-16 23:15:00,2.2794,2.27986,2.27835,2.27872,466900000.0
2006-02-16 23:30:00,2.27872,2.27872,2.27697,2.27783,514600000.0
2006-02-16 23:45:00,2.2779,2.27879,2.27771,2.278,490000000.0
2006-02-17 00:00:00,2.27785,2.279,2.27743,2.27783,501199999.0
2006-02-17 00:15:00,2.27753,2.27882,2.27746,2.27776,471299999.0
2006-02-17 00:30:00,2.27785,2.27874,2.27762,2.2784,554800000.0
2006-02-17 00:45:00,2.27837,2.27859,2.27719,2.27726,476600000.0
2006-02-17 01:00:00,2.27738,2.27816,2.27702,2.27808,493600000.0
2006-02-17 01:15:00,2.27813,2.27819,2.27729,2.27742,482100000.0
2006-02-17 01:30:00,2.27743,2.27803,2.27743,2.27765,445299999.0
2006-02-17 01:45:00,2.27764,2.27811,2.2766,2.27747,436800000.0
2006-02-17 02:00:00,2.27761,2.27826,2.27714,2.2775,517100000.0
2006-02-17 02:15:00,2.2776,2.27779,2.27688,2.27697,528200000.0
2006-02-17 02:30:00,2.27717,2.2774,2.27695,2.2772,469700001.0
2006-02-17 02:45:00,2.27727,2.27759,2.27639,2.27709,467300001.0
2006-02-17 03:00:00,2.27698,2.27803,2.27694,2.27803,369900000.0
2006-02-17 03:15:00,2.27801,2.27807,2.27564,2.2775,509100000.0
2006-02-17 03:30:00,2.27737,2.27841,2.27697,2.27773,497199999.0
2006-02-17 03:45:00,2.27769,2.2786,2.27753,2.2776,441100000.0
2006-02-17 04:00:00,2.27748,2.27849,2.2771,2.27743,478500000.0
2006-02-17 04:15:00,2.27714,2.27806,2.27685,2.27804,450300000.0
2006-02-17 04:30:00,2.27804,2.27983,2.27762,2.27928,417700000.0
2006-02-17 04:45:00,2.2793,2.27973,2.27928,2.27968,458599998.0
2006-02-17 05:00:00,2.27993,2.28191,2.2797,2.27993,462100000.0
2006-02-17 05:15:00,2.27995,2.28,2.2791,2.27936,540600000.0
2006-02-17 05:30:00,2.27951,2.28124,2.2793,2.28076,445299999.0
2006-02-17 05:45:00,2.28066,2.28103,2.28024,2.28052,512300000.0
2006-02-17 06:00:00,2.28043,2.28057,2.27927,2.27952,416800000.0
2006-02-17 06:15:00,2.27962,2.28023,2.27932,2.27971,432800000.0
2006-02-17 06:30:00,2.27984,2.28044,2.2796,2.28003,506099999.0
2006-02-17 06:45:00,2.2799,2.28043,2.27969,2.28015,444700001.0
2006-02-17 07:00:00,2.28006,2.28027,2.27984,2.28,407800001.0
2006-02-17 07:15:00,2.28015,2.28016,2.27944,2.27951,459800001.0
2006-02-17 07:30:00,2.27955,2.28048,2.27931,2.28029,432400000.0
2006-02-17 07:45:00,2.28031,2.28083,2.27951,2.27958,537300000.0
2006-02-17 08:00:00,2.2797,2.28074,2.2797,2.27973,556600000.0
2006-02-17 08:15:00,2.27994,2.2809,2.27983,2.27996,467200000.0
2006-02-17 08:30:00,2.27978,2.28033,2.27919,2.2793,415200000.0
2006-02-17 08:45:00,2.27922,2.27978,2.27894,2.2793,511700001.0
2006-02-17 09:00:00,2.2792,2.27966,2.27864,2.2796,497899999.0
2006-02-17 09:15:00,2.27998,2.28073,2.27956,2.28047,491400001.0
2006-02-17 09:30:00,2.28035,2.28048,2.27934,2.2796,411700000.0
2006-02-17 09:45:00,2.27952,2.27998,2.27928,2.27972,530600000.0
2006-02-17 10:00:00,2.27951,2.28092,2.27936,2.28018,463900000.0
2006-02-17 10:15:00,2.28039,2.2806,2.27917,2.28031,580200002.0
2006-02-17 10:30:00,2.28017,2.28033,2.27954,2.28007,454599999.0
2006-02-17 10:45:00,2.28014,2.28064,2.27977,2.27986,528999998.0
2006-02-17 11:00:00,2.27963,2.28019,2.27779,2.27987,528500001.0
2006-02-17 11:15:00,2.27976,2.27982,2.27867,2.27872,535700000.0
2006-02-17 11:30:00,2.27866,2.27947,2.27843,2.27872,593400002.0
2006-02-17 11:45:00,2.27872,2.28027,2.27845,2.27936,498400000.0
2006-02-17 12:00:00,2.2794,2.28083,2.27885,2.28032,547800001.0
2006-02-17 12:15:00,2.28035,2.2826,2.28017,2.28228,576599999.0
2006-02-17 12:30:00,2.28235,2.28263,2.28159,2.28211,481100000.0
2006-02-17 12:45:00,2.28222,2.28297,2.28211,2.28257,548400000.0
2006-02-17 13:00:00,2.28235,2.2832,2.28196,2.2831,542400000.0
2006-02-17 13:15:00,2.28298,2.28373,2.28228,2.28244,537300001.0
2006-02-17 13:30:00,2.28235,2.28282,2.2813,2.28204,606299999.0
2006-02-17 13:45:00,2.28208,2.28253,2.28128,2.28182,499600000.0
2006-02-17 14:00:00,2.28181,2.28478,2.28156,2.28382,598400001.0
2006-02-17 14:15:00,2.28378,2.28426,2.28329,2.28345,494600000.0
2006-02-17 14:30:00,2.28355,2.2839,2.28256,2.28375,520000000.0
2006-02-17 14:45:00,2.2837,2.28437,2.28344,2.28344,564300000.0
2006-02-17 15:00:00,2.28324,2.28382,2.28261,2.28369,596399999.0
2006-02-17 15:15:00,2.28366,2.28373,2.28209,2.28209,479100000.0
2006-02-17 15:30:00,2.28212,2.2845,2.28212,2.28448,490500001.0
2006-02-17 15:45:00,2.28465,2.28478,2.28348,2.2838,496200000.0
2006-02-17 16:00:00,2.28371,2.28452,2.28296,2.28402,519500001.0
2006-02-17 16:15:00,2.28389,2.28401,2.28313,2.28345,515400000.0
2006-02-17 16:30:00,2.28336,2.28386,2.28295,2.28334,503400000.0
2006-02-17 16:45:00,2.2834,2.28383,2.28261,2.28267,594100000.0
2006-02-17 17:00:00,2.28276,2.28304,2.28069,2.28165,537800001.0
2006-02-17 17:15:00,2.28155,2.28227,2.28058,2.28063,496700000.0
2006-02-17 17:30:00,2.28041,2.28082,2.27854,2.27932,467600000.0
2006-02-17 17:45:00,2.27938,2.2832,2.27915,2.2828,504300000.0
2006-02-17 18:00:00,2.2827,2.28283,2.28125,2.28156,4299300000.0
2006-02-17 18:15:00,2.28156,2.282,2.28028,2.2809,3925200000.0
2006-02-17 18:30:00,2.28105,2.28199,2.28036,2.28071,2567200000.0
2006-02-17 18:45:00,2.28073,2.28454,2.28066,2.28351,1588399999.0
2006-02-17 19:00:00,2.28351,2.28449,2.28322,2.28322,1515999999.0
2006-02-17 19:15:00,2.28313,2.28533,2.28308,2.28463,1424799999.0
2006-02-17 19:30:00,2.28451,2.28534,2.28351,2.2846,1371500000.0
2006-02-17 19:45:00,2.28432,2.28501,2.28177,2.28227,1225400002.0
2006-02-17 20:00:00,2.28217,2.28333,2.28152,2.28157,946400000.0
2006-02-17 20:15:00,2.28149,2.28326,2.28078,2.28212,2032400000.0
2006-02-17 20:30:00,2.28207,2.28325,2.28092,2.28092,2263499998.0
2006-02-17 20:45:00,2.28091,2.28227,2.28012,2.28214,2360500000.0
2006-02-17 21:00:00,2.28228,2.28236,2.28092,2.28187,1491600001.0
2006-02-17 21:15:00,2.2819,2.28217,2.28,2.28067,1719300000.0
2006-02-17 21:30:00,2.28082,2.28131,2.27972,2.28012,1012400001.0
2006-02-17 21:45:00,2.2801,2.28143,2.27964,2.2812,1112600000.0
2006-02-17 22:00:00,2.28116,2.28124,2.27964,2.28002,617200000.0
2006-02-17 22:15:00,2.28017,2.28101,2.2799,2.28066,1032500002.0
2006-02-17 22:30:00,2.28063,2.28134,2.28041,2.28103,843399997.0
2006-02-17 22:45:00,2.28102,2.28156,2.2805,2.28156,799599999.0
2006-02-17 23:00:00,2.28165,2.28205,2.28121,2.28153,412200000.0
2006-02-17 23:15:00,2.28162,2.28213,2.28107,2.28187,485900001.0
2006-02-17 23:30:00,2.28187,2.28197,2.28096,2.28112,493500000.0
2006-02-17 23:45:00,2.2813,2.28207,2.28079,2.28174,530000000.0
2006-02-20 00:00:00,2.28133,2.28324,2.28095,2.2824,530000000.0
2006-02-20 00:15:00,2.28216,2.2836,2.28216,2.28262,692000000.0
2006-02-20 00:30:00,2.28255,2.2832,2.28205,2.2824,696300000.0
2006-02-20 00:45:00,2.28243,2.28363,2.28179,2.28363,769800002.0
2006-02-20 01:00:00,2.28317,2.28351,2.28161,2.28268,756399999.0
2006-02-20 01:15:00,2.28268,2.28304,2.28149,2.28268,512000001.0
2006-02-20 01:30:00,2.28268,2.28268,2.28079,2.28085,714300000.0
2006-02-20 01:45:00,2.28084,2.28116,2.28028,2.28028,709700000.0
2006-02-20 02:00:00,2.28019,2.28064,2.27894,2.27996,454800001.0
2006-02-20 02:15:00,2.27999,2.28051,2.27955,2.27998,390500001.0
2006-02-20 02:30:00,2.2801,2.28114,2.27975,2.281,437800001.0
2006-02-20 02:45:00,2.28091,2.28148,2.28021,2.28055,486200000.0
2006-02-20 03:00:00,2.28042,2.28185,2.28033,2.28064,430900001.0
2006-02-20 03:15:00,2.28056,2.28098,2.28003,2.2803,427000000.0
2006-02-20 03:30:00,2.2803,2.2811,2.28012,2.28101,444500000.0
2006-02-20 03:45:00,2.28095,2.28151,2.28092,2.28126,404800000.0
2006-02-20 04:00:00,2.28123,2.2816,2.28034,2.28082,499100000.0
2006-02-20 04:15:00,2.28086,2.28097,2.27898,2.2792,473100001.0
2006-02-20 04:30:00,2.27916,2.27987,2.27892,2.27922,487300001.0
2006-02-20 04:45:00,2.27911,2.2796,2.27875,2.27902,466199999.0
2006-02-20 05:00:00,2.27915,2.27987,2.27915,2.27937,409499999.0
2006-02-20 05:15:00,2.27943,2.27997,2.27913,2.27932,462700000.0
2006-02-20 05:30:00,2.27923,2.27994,2.27914,2.27926,531300000.0
2006-02-20 05:45:00,2.2793,2.27955,2.27887,2.27912,454600000.0
2006-02-20 06:00:00,2.27896,2.27996,2.2787,2.27954,537700001.0
2006-02-20 06:15:00,2.27968,2.27985,2.27869,2.279,441399999.0
2006-02-20 06:30:00,2.2792,2.27976,2.27879,2.27948,529300000.0
2006-02-20 06:45:00,2.27941,2.27956,2.27809,2.2783,426700000.0
2006-02-20 07:00:00,2.27829,2.27945,2.27812,2.27889,487900000.0
2006-02-20 07:15:00,2.2791,2.27923,2.27818,2.2791,516400000.0
2006-02-20 07:30:00,2.27918,2.27948,2.27867,2.2791,411000000.0
2006-02-20 07:45:00,2.27911,2.27958,2.27877,2.2793,431000000.0
2006-02-20 08:00:00,2.2796,2.27975,2.27836,2.27837,548500000.0
2006-02-20 08:15:00,2.27862,2.279,2.27813,2.27859,453900000.0
2006-02-20 08:30:00,2.27851,2.27965,2.27842,2.27965,493500000.0
2006-02-20 08:45:00,2.27956,2.27967,2.27893,2.27903,496600000.0
2006-02-20 09:00:00,2.27888,2.28034,2.27882,2.28005,381400000.0
2006-02-20 09:15:00,2.27999,2.28077,2.2797,2.27985,500500001.0
2006-02-20 09:30:00,2.27976,2.2799,2.27888,2.27902,525900000.0
2006-02-20 09:45:00,2.27896,2.28124,2.27896,2.27995,430600000.0
2006-02-20 10:00:00,2.28001,2.28049,2.2793,2.27956,476899998.0
2006-02-20 10:15:00,2.27956,2.27964,2.27777,2.27796,599300000.0
2006-02-20 10:30:00,2.27778,2.27945,2.27757,2.27911,540800000.0
2006-02-20 10:45:00,2.27914,2.27961,2.27844,2.27855,558399999.0
2006-02-20 11:00:00,2.27849,2.27904,2.27717,2.27735,607400000.0
2006-02-20 11:15:00,2.27732,2.27783,2.27649,2.27649,541300000.0
2006-02-20 11:30:00,2.27656,2.27849,2.27656,2.27816,548800000.0
2006-02-20 11:45:00,2.27816,2.27968,2.278,2.2794,507400000.0
2006-02-20 12:00:00,2.27934,2.27965,2.2788,2.27924,538200000.0
2006-02-20 12:15:00,2.2793,2.27945,2.27871,2.2789,591599999.0
2006-02-20 12:30:00,2.27905,2.27963,2.27888,2.27933,465400000.0
2006-02-20 12:45:00,2.2794,2.27974,2.27848,2.27883,560699999.0
2006-02-20 13:00:00,2.27874,2.27902,2.27781,2.27882,571000000.0
2006-02-20 13:15:00,2.27877,2.27926,2.27838,2.27841,544400000.0
2006-02-20 13:30:00,2.2785,2.27912,2.27837,2.27837,484400000.0
2006-02-20 13:45:00,2.27843,2.28073,2.27839,2.28018,460000000.0
2006-02-20 14:00:00,2.28011,2.28073,2.27982,2.2801,508600000.0
2006-02-20 14:15:00,2.28006,2.28029,2.27903,2.27979,498800000.0
2006-02-20 14:30:00,2.27993,2.28025,2.27938,2.27947,534900000.0
2006-02-20 14:45:00,2.27948,2.27979,2.27919,2.27944,497500000.0
2006-02-20 15:00:00,2.27948,2.28026,2.279,2.28022,438400000.0
2006-02-20 15:15:00,2.28038,2.28038,2.27908,2.27928,404400000.0
2006-02-20 15:30:00,2.27923,2.27982,2.27894,2.27897,594500000.0
2006-02-20 15:45:00,2.27898,2.27938,2.27873,2.279,545700002.0
2006-02-20 16:00:00,2.27892,2.27971,2.2788,2.27913,483100001.0
2006-02-20 16:15:00,2.27912,2.27939,2.27804,2.27868,508199998.0
2006-02-20 16:30:00,2.27866,2.27972,2.27855,2.27957,452100000.0
2006-02-20 16:45:00,2.2796,2.27968,2.27844,2.27901,471900000.0
2006-02-20 17:00:00,2.27906,2.27978,2.27902,2.27977,544600000.0
2006-02-20 17:15:00,2.27967,2.28035,2.27941,2.2801,559500002.0
2006-02-20 17:30:00,2.28018,2.28056,2.27942,2.27967,516600001.0
2006-02-20 17:45:00,2.27956,2.27975,2.27883,2.27883,421200000.0
2006-02-20 18:00:00,2.27875,2.27956,2.27821,2.27932,4482599999.0
2006-02-20 18:15:00,2.27927,2.28006,2.27851,2.27971,4009299999.0
2006-02-20 18:30:00,2.27978,2.2803,2.27939,2.2801,2573199999.0
2006-02-20 18:45:00,2.28013,2.28035,2.27937,2.27949,1567000000.0
2006-02-20 19:00:00,2.27939,2.28005,2.27881,2.27945,1556699999.0
2006-02-20 19:15:00,2.2794,2.28015,2.27924,2.2794,1490700000.0
2006-02-20 19:30:00,2.2795,2.28028,2.27942,2.27948,1462499999.0
2006-02-20 19:45:00,2.27948,2.28014,2.27935,2.2795,1048300000.0
2006-02-20 20:00:00,2.27957,2.28059,2.27926,2.28015,1028100000.0
2006-02-20 20:15:00,2.28023,2.28055,2.28015,2.28036,2074000002.0
2006-02-20 20:30:00,2.28035,2.28055,2.2793,2.2793,2346399997.0
2006-02-20 20:45:00,2.27929,2.28068,2.27912,2.28043,2293800000.0
2006-02-20 21:00:00,2.28047,2.28051,2.27877,2.27905,1587000001.0
2006-02-20 21:15:00,2.2789,2.2792,2.27862,2.27893,1783099999.0
2006-02-20 21:30:00,2.27899,2.2791,2.27828,2.27898,1006100000.0
2006-02-20 21:45:00,2.27903,2.27938,2.27853,2.27935,1106299999.0
2006-02-20 22:00:00,2.2792,2.2792,2.27832,2.27845,765500000.0
2006-02-20 22:15:00,2.27836,2.27868,2.27824,2.27863,909100000.0
2006-02-20 22:30:00,2.27862,2.27915,2.27862,2.27889,712500000.0
2006-02-20 22:45:00,2.27895,2.27991,2.27885,2.27926,740600000.0
2006-02-20 23:00:00,2.27923,2.28023,2.27923,2.27994,373600000.0
2006-02-20 23:15:00,2.27995,2.27995,2.27885,2.27903,424800000.0
2006-02-20 23:30:00,2.27882,2.27909,2.27799,2.279,389400000.0
2006-02-20 23:45:00,2.2791,2.27984,2.27844,2.2788,365500000.0
2006-02-21 00:00:00,2.27865,2.28047,2.27854,2.27946,504900000.0
2006-02-21 00:15:00,2.27941,2.27983,2.27847,2.27876,526400000.0
2006-02-21 00:30:00,2.2789,2.28035,2.27882,2.28035,468500000.0
2006-02-21 00:45:00,2.2804,2.28115,2.28026,2.28045,383700000.0
2006-02-21 01:00:00,2.28041,2.28156,2.28024,2.28082,518200000.0
2006-02-21 01:15:00,2.28078,2.28203,2.28068,2.28117,396699999.0
2006-02-21 01:30:00,2.28121,2.28194,2.28089,2.2814,515500001.0
2006-02-21 01:45:00,2.28152,2.28179,2.28047,2.28081,484600000.0
2006-02-21 02:00:00,2.28078,2.28136,2.28023,2.28041,447500000.0
2006-02-21 02:15:00,2.28057,2.28106,2.28026,2.28065,481399998.0
2006-02-21 02:30:00,2.28086,2.28134,2.28042,2.28085,555800000.0
2006-02-21 02:45:00,2.2809,2.28108,2.27933,2.28013,471999997.0
2006-02-21 03:00:00,2.28004,2.2807,2.27979,2.27985,428200000.0
2006-02-21 03:15:00,2.27982,2.28058,2.27977,2.28008,482900000.0
2006-02-21 03:30:00,2.28007,2.28027,2.27935,2.27985,519800001.0
2006-02-21 03:45:00,2.27994,2.28033,2.27978,2.28006,468500001.0
2006-02-21 04:00:00,2.28001,2.28075,2.27991,2.28029,445199999.0
2006-02-21 04:15:00,2.28013,2.28089,2.28012,2.2806,459600000.0
2006-02-21 04:30:00,2.28057,2.28124,2.28049,2.28084,472600000.0
2006-02-21 04:45:00,2.28089,2.28138,2.28071,2.28073,368400000.0
2006-02-21 05:00:00,2.28073,2.28136,2.28063,2.28082,414499998.0
2006-02-21 05:15:00,2.28096,2.28158,2.2806,2.28085,523900000.0
2006-02-21 05:30:00,2.28091,2.28157,2.28069,2.28077,364500000.0
2006-02-21 05:45:00,2.28081,2.28095,2.28037,2.28068,412700001.0
2006-02-21 06:00:00,2.28056,2.28067,2.28019,2.28047,419200000.0
2006-02-21 06:15:00,2.28056,2.28082,2.28019,2.28042,431999999.0
2006-02-21 06:30:00,2.28056,2.28192,2.28031,2.28138,505400001.0
2006-02-21 06:45:00,2.28131,2.28169,2.28106,2.2815,397999998.0
2006-02-21 07:00:00,2.28132,2.2819,2.28129,2.28153,405900000.0
2006-02-21 07:15:00,2.2816,2.28164,2.28107,2.28117,434300000.0
2006-02-21 07:30:00,2.28125,2.2813,2.28051,2.28062,422999998.0
2006-02-21 07:45:00,2.28061,2.28118,2.28045,2.28092,420100000.0
2006-02-21 08:00:00,2.28103,2.2811,2.28042,2.28075,524200000.0
2006-02-21 08:15:00,2.28099,2.28154,2.28082,2.28142,489200000.0
2006-02-21 08:30:00,2.28138,2.28205,2.28117,2.28122,480900000.0
2006-02-21 08:45:00,2.28124,2.28194,2.28113,2.2818,469600000.0
2006-02-21 09:00:00,2.28166,2.28188,2.28087,2.28181,458999999.0
2006-02-21 09:15:00,2.28182,2.28283,2.28182,2.28267,446600000.0
2006-02-21 09:30:00,2.28277,2.28405,2.28225,2.28303,563200001.0
2006-02-21 09:45:00,2.28291,2.28363,2.28205,2.28304,405900000.0
2006-02-21 10:00:00,2.28293,2.28428,2.28279,2.28365,517100001.0
2006-02-21 10:15:00,2.28377,2.28424,2.28281,2.28416,478100000.0
2006-02-21 10:30:00,2.28396,2.28414,2.28332,2.28332,460300000.0
2006-02-21 10:45:00,2.28344,2.2838,2.28301,2.28308,547000000.0
2006-02-21 11:00:00,2.28284,2.28331,2.2819,2.28279,603800000.0
2006-02-21 11:15:00,2.28278,2.28309,2.28195,2.28215,648999999.0
2006-02-21 11:30:00,2.28211,2.28229,2.28123,2.28188,543999999.0
2006-02-21 11:45:00,2.28185,2.28215,2.28068,2.28128,529399999.0
2006-02-21 12:00:00,2.28137,2.2819,2.28111,2.28112,535400000.0
2006-02-21 12:15:00,2.28104,2.28111,2.28036,2.28068,597500000.0
2006-02-21 12:30:00,2.28079,2.28214,2.28077,2.28191,483300001.0
2006-02-21 12:45:00,2.28199,2.28265,2.28166,2.28257,552600000.0
2006-02-21 13:00:00,2.28251,2.28272,2.28149,2.28218,551400000.0
2006-02-21 13:15:00,2.28218,2.28264,2.28125,2.28128,460600001.0
2006-02-21 13:30:00,2.28147,2.28423,2.28147,2.28373,597099999.0
2006-02-21 13:45:00,2.28374,2.28544,2.28358,2.284,503900000.0
2006-02-21 14:00:00,2.28407,2.28559,2.28378,2.28445,502300000.0
2006-02-21 14:15:00,2.28435,2.28442,2.28317,2.28317,617000001.0
2006-02-21 14:30:00,2.28322,2.28473,2.28304,2.28419,514799999.0
2006-02-21 14:45:00,2.28409,2.28578,2.28373,2.28578,584100000.0
2006-02-21 15:00:00,2.28584,2.28718,2.28534,2.28645,474899999.0
2006-02-21 15:15:00,2.28646,2.28853,2.28599,2.28823,507900000.0
2006-02-21 15:30:00,2.28822,2.28832,2.28693,2.28722,531800000.0
2006-02-21 15:45:00,2.28714,2.2874,2.28585,2.28596,621899999.0
2006-02-21 16:00:00,2.28598,2.28666,2.28569,2.28608,522100000.0
2006-02-21 16:15:00,2.28619,2.2865,2.28556,2.28598,473700000.0
2006-02-21 16:30:00,2.28595,2.28665,2.2855,2.28583,521000000.0
2006-02-21 16:45:00,2.2857,2.28593,2.28443,2.28465,554200000.0
2006-02-21 17:00:00,2.28468,2.28519,2.28308,2.28377,573100001.0
2006-02-21 17:15:00,2.28368,2.28385,2.28175,2.28183,544600000.0
2006-02-21 17:30:00,2.28191,2.28263,2.28151,2.28225,559300001.0
2006-02-21 17:45:00,2.28212,2.28285,2.28128,2.28185,631099997.0
2006-02-21 18:00:00,2.28178,2.28233,2.28123,2.2819,4362599999.0
2006-02-21 18:15:00,2.28202,2.28318,2.28202,2.28273,3795400002.0
2006-02-21 18:30:00,2.28275,2.28323,2.28243,2.28259,2717199997.0
2006-02-21 18:45:00,2.2826,2.2827,2.28102,2.28219,1661300002.0
2006-02-21 19:00:00,2.28216,2.28232,2.28123,2.28159,1532699999.0
2006-02-21 19:15:00,2.28165,2.28208,2.28114,2.28123,1544999999.0
2006-02-21 19:30:00,2.2813,2.2823,2.28109,2.28137,1281100000.0
2006-02-21 19:45:00,2.28138,2.28194,2.28089,2.28135,1144200000.0
2006-02-21 20:00:00,2.2814,2.28213,2.28108,2.28169,985100000.0
2006-02-21 20:15:00,2.28172,2.28263,2.28168,2.28175,2218300001.0
2006-02-21 20:30:00,2.28175,2.28209,2.2808,2.28187,2273199999.0
2006-02-21 20:45:00,2.28191,2.28271,2.28173,2.28215,2459900002.0
2006-02-21 21:00:00,2.28236,2.28342,2.28175,2.28279,1598700000.0
2006-02-21 21:15:00,2.28286,2.28327,2.28087,2.28132,1730500001.0
2006-02-21 21:30:00,2.28147,2.28184,2.28112,2.28163,1015599999.0
2006-02-21 21:45:00,2.28157,2.28301,2.28127,2.28285,1126800000.0
2006-02-21 22:00:00,2.28287,2.28369,2.28272,2.28297,804300001.0
2006-02-21 22:15:00,2.28296,2.28347,2.28282,2.28324,925000000.0
2006-02-21 22:30:00,2.28322,2.28377,2.28308,2.28369,855100000.0
2006-02-21 22:45:00,2.28363,2.28435,2.28327,2.28416,713900001.0
2006-02-21 23:00:00,2.28401,2.28437,2.2837,2.28405,432900000.0
2006-02-21 23:15:00,2.28412,2.28439,2.28338,2.28375,453200001.0
2006-02-21 23:30:00,2.28362,2.28381,2.2833,2.28364,523600000.0
2006-02-21 23:45:00,2.28352,2.28381,2.28292,2.2831,443500000.0
2006-02-22 00:00:00,2.28295,2.28425,2.28235,2.28356,569300000.0
2006-02-22 00:15:00,2.28328,2.28424,2.28308,2.28393,454399999.0
2006-02-22 00:30:00,2.28385,2.2841,2.28332,2.28341,360000000.0
2006-02-22 00:45:00,2.28316,2.28316,2.28179,2.28242,427900001.0
2006-02-22 01:00:00,2.28245,2.28358,2.2823,2.28297,528700000.0
2006-02-22 01:15:00,2.28312,2.28331,2.28271,2.28271,420400000.0
2006-02-22 01:30:00,2.28273,2.2832,2.28268,2.28291,416300000.0
2006-02-22 01:45:00,2.2831,2.28322,2.2816,2.28169,487400002.0
2006-02-22 02:00:00,2.28172,2.28208,2.28108,2.28202,538200001.0
2006-02-22 02:15:00,2.2823,2.28273,2.28203,2.2824,415800000.0
2006-02-22 02:30:00,2.28244,2.28269,2.28215,2.28237,413700000.0
2006-02-22 02:45:00,2.28249,2.28287,2.28223,2.28256,542199998.0
2006-02-22 03:00:00,2.28252,2.28332,2.28233,2.28263,531299999.0
2006-02-22 03:15:00,2.2828,2.28345,2.28236,2.28304,458500000.0
2006-02-22 03:30:00,2.28292,2.28353,2.28258,2.28268,493499998.0
2006-02-22 03:45:00,2.28262,2.28344,2.28262,2.28304,516700000.0
2006-02-22 04:00:00,2.28303,2.2831,2.28224,2.28283,358000000.0
2006-02-22 04:15:00,2.28267,2.28274,2.28214,2.28234,454899999.0
2006-02-22 04:30:00,2.28237,2.28275,2.28215,2.28242,372100000.0
2006-02-22 04:45:00,2.28242,2.28258,2.28202,2.2821,392599998.0
2006-02-22 05:00:00,2.28222,2.28275,2.28214,2.28252,315900000.0
2006-02-22 05:15:00,2.28267,2.28292,2.28232,2.28262,422600000.0
2006-02-22 05:30:00,2.28271,2.28285,2.28225,2.28242,437199998.0
2006-02-22 05:45:00,2.28262,2.28284,2.28214,2.28273,441100000.0
2006-02-22 06:00:00,2.28261,2.28293,2.28233,2.28259,476799999.0
2006-02-22 06:15:00,2.28264,2.28267,2.28224,2.28242,415000000.0
2006-02-22 06:30:00,2.28255,2.28282,2.28225,2.28265,472000000.0
2006-02-22 06:45:00,2.28262,2.28293,2.28247,2.2828,449600000.0
2006-02-22 07:00:00,2.2827,2.2829,2.28241,2.2828,421300000.0
2006-02-22 07:15:00,2.28295,2.28301,2.2825,2.28286,474000000.0
2006-02-22 07:30:00,2.28295,2.28308,2.2825,2.28259,388700000.0
2006-02-22 07:45:00,2.28262,2.28295,2.28237,2.28262,505599999.0
2006-02-22 08:00:00,2.28283,2.28316,2.28261,2.28282,441700000.0
2006-02-22 08:15:00,2.28298,2.28298,2.28242,2.2825,457600000.0
2006-02-22 08:30:00,2.28238,2.28306,2.28236,2.28273,463600000.0
2006-02-22 08:45:00,2.28272,2.28286,2.28212,2.28257,523200000.0
2006-02-22 09:00:00,2.28256,2.28344,2.28242,2.28344,368200000.0
2006-02-22 09:15:00,2.28358,2.28397,2.28332,2.28371,461700000.0
2006-02-22 09:30:00,2.28366,2.28391,2.28145,2.28179,469000000.0
2006-02-22 09:45:00,2.28175,2.28267,2.28159,2.28245,466200000.0
2006-02-22 10:00:00,2.28249,2.28393,2.28249,2.28336,477300001.0
2006-02-22 10:15:00,2.28359,2.28376,2.28287,2.28376,535900000.0
2006-02-22 10:30:00,2.28361,2.28392,2.28338,2.28359,584200002.0
2006-02-22 10:45:00,2.2836,2.28392,2.28162,2.2822,483900000.0
2006-02-22 11:00:00,2.28201,2.2823,2.28033,2.28033,524800000.0
2006-02-22 11:15:00,2.28031,2.28208,2.27919,2.27925,582000000.0
2006-02-22 11:30:00,2.28033,2.28375,2.28023,2.28214,631500000.0
2006-02-22 11:45:00,2.282,2.282,2.2804,2.28145,461700000.0
2006-02-22 12:00:00,2.28137,2.28155,2.28068,2.28129,525300000.0
2006-02-22 12:15:00,2.28123,2.28295,2.28095,2.28258,592700000.0
2006-02-22 12:30:00,2.28267,2.28325,2.28113,2.28315,524800000.0
2006-02-22 12:45:00,2.28316,2.28361,2.28232,2.28361,477000000.0
2006-02-22 13:00:00,2.28362,2.28417,2.28163,2.28197,507200000.0
2006-02-22 13:15:00,2.28192,2.28215,2.28069,2.28102,492800000.0
2006-02-22 13:30:00,2.28109,2.28216,2.28088,2.28135,586300000.0
2006-02-22 13:45:00,2.28138,2.28282,2.28121,2.28275,497999999.0
2006-02-22 14:00:00,2.28292,2.28376,2.28259,2.28316,518600001.0
2006-02-22 14:15:00,2.28308,2.28401,2.28306,2.2838,560599999.0
2006-02-22 14:30:00,2.28394,2.28424,2.28336,2.2839,488800000.0
2006-02-22 14:45:00,2.28383,2.28428,2.28335,2.28347,531200000.0
2006-02-22 15:00:00,2.28344,2.28394,2.28273,2.28291,477400000.0
2006-02-22 15:15:00,2.28317,2.28467,2.28304,2.28332,502300000.0
2006-02-22 15:30:00,2.28364,2.28595,2.28364,2.2848,570199999.0
2006-02-22 15:45:00,2.28495,2.2859,2.28452,2.28572,601000000.0
2006-02-22 16:00:00,2.28557,2.28563,2.2842,2.28511,551800000.0
2006-02-22 16:15:00,2.28517,2.2853,2.28426,2.28478,494800000.0
2006-02-22 16:30:00,2.28472,2.28606,2.28471,2.28532,468500001.0
2006-02-22 16:45:00,2.28543,2.28581,2.28484,2.28553,600200000.0
2006-02-22 17:00:00,2.28556,2.28763,2.28541,2.2875,506399999.0
2006-02-22 17:15:00,2.28735,2.28761,2.28655,2.28677,479900000.0
2006-02-22 17:30:00,2.28673,2.28703,2.2861,2.28679,448100000.0
2006-02-22 17:45:00,2.28685,2.28779,2.2864,2.28703,508800000.0
2006-02-22 18:00:00,2.28718,2.28778,2.28545,2.28767,4470699999.0
2006-02-22 18:15:00,2.28767,2.28802,2.28696,2.28774,4039700000.0
2006-02-22 18:30:00,2.28772,2.28827,2.28412,2.28436,2594100000.0
2006-02-22 18:45:00,2.28441,2.2849,2.28313,2.28463,1617700000.0
2006-02-22 19:00:00,2.28462,2.28524,2.28429,2.28498,1470199999.0
2006-02-22 19:15:00,2.28493,2.28555,2.28386,2.28495,1503300001.0
2006-02-22 19:30:00,2.28491,2.2856,2.28334,2.28372,1334000000.0
2006-02-22 19:45:00,2.28352,2.2843,2.28306,2.28396,1168100001.0
2006-02-22 20:00:00,2.28395,2.28457,2.28369,2.28434,909300000.0
2006-02-22 20:15:00,2.28438,2.28495,2.28368,2.28447,2148900000.0
2006-02-22 20:30:00,2.28445,2.28571,2.28432,2.28527,2310899998.0
2006-02-22 20:45:00,2.28527,2.28591,2.28511,2.28588,2357400003.0
2006-02-22 21:00:00,2.28589,2.28614,2.28531,2.28569,1671600001.0
2006-02-22 21:15:00,2.28591,2.28604,2.28527,2.28555,1682299998.0
2006-02-22 21:30:00,2.28564,2.28567,2.28435,2.28469,1029700001.0
2006-02-22 21:45:00,2.28476,2.28554,2.28461,2.28547,1105900000.0
2006-02-22 22:00:00,2.28544,2.28602,2.28519,2.28581,708000000.0
2006-02-22 22:15:00,2.28573,2.28621,2.28531,2.286,924599999.0
2006-02-22 22:30:00,2.28599,2.28614,2.28489,2.2849,846399997.0
2006-02-22 22:45:00,2.28487,2.2864,2.28486,2.2864,686300000.0
2006-02-22 23:00:00,2.28636,2.28658,2.2842,2.28429,501600000.0
2006-02-22 23:15:00,2.2844,2.28465,2.28393,2.28449,432200000.0
2006-02-22 23:30:00,2.28437,2.28494,2.28426,2.28483,503200000.0
2006-02-22 23:45:00,2.28487,2.2853,2.28466,2.2853,413000000.0
2006-02-23 00:00:00,2.28515,2.28554,2.28424,2.2848,610700000.0
2006-02-23 00:15:00,2.28451,2.28621,2.2845,2.28583,584800000.0
2006-02-23 00:30:00,2.28565,2.28609,2.28543,2.28593,444100000.0
2006-02-23 00:45:00,2.28587,2.28676,2.28577,2.28643,406000000.0
2006-02-23 01:00:00,2.28645,2.2865,2.28568,2.28578,492600001.0
2006-02-23 01:15:00,2.28583,2.28611,2.28505,2.28564,484200000.0
2006-02-23 01:30:00,2.28574,2.28621,2.28519,2.28568,442300001.0
2006-02-23 01:45:00,2.28573,2.28612,2.28534,2.28566,503799999.0
2006-02-23 02:00:00,2.28559,2.28717,2.2855,2.28695,498799999.0
2006-02-23 02:15:00,2.28725,2.28755,2.2865,2.2865,520000001.0
2006-02-23 02:30:00,2.28642,2.28648,2.28535,2.28567,494900002.0
2006-02-23 02:45:00,2.28583,2.28594,2.28529,2.28531,423900000.0
2006-02-23 03:00:00,2.28521,2.28578,2.28496,2.2857,476000000.0
2006-02-23 03:15:00,2.28565,2.28591,2.28506,2.28562,460300000.0
2006-02-23 03:30:00,2.28576,2.28625,2.28566,2.28605,415900000.0
2006-02-23 03:45:00,2.28596,2.28643,2.28595,2.28606,353800000.0
2006-02-23 04:00:00,2.28598,2.28639,2.28574,2.28638,332800000.0
2006-02-23 04:15:00,2.28617,2.28654,2.28601,2.28618,298500000.0
2006-02-23 04:30:00,2.28629,2.28661,2.28586,2.28626,377600001.0
2006-02-23 04:45:00,2.28622,2.2866,2.28606,2.28619,395800000.0
2006-02-23 05:00:00,2.28623,2.28716,2.28616,2.28645,423900000.0
2006-02-23 05:15:00,2.28647,2.28673,2.28611,2.28637,470900000.0
2006-02-23 05:30:00,2.28644,2.28661,2.28576,2.28598,418999999.0
2006-02-23 05:45:00,2.28606,2.28801,2.28598,2.28744,502000002.0
2006-02-23 06:00:00,2.28724,2.28778,2.28699,2.28732,443100000.0
2006-02-23 06:15:00,2.28737,2.28782,2.28696,2.28767,471000000.0
2006-02-23 06:30:00,2.28771,2.28771,2.28673,2.28739,446900001.0
2006-02-23 06:45:00,2.28727,2.28807,2.28709,2.28774,482700000.0
2006-02-23 07:00:00,2.28801,2.28832,2.28734,2.28748,515300000.0
2006-02-23 07:15:00,2.28761,2.28806,2.28716,2.28756,449600000.0
2006-02-23 07:30:00,2.28775,2.28833,2.28695,2.28713,425299999.0
2006-02-23 07:45:00,2.28713,2.28734,2.28643,2.28709,403300000.0
2006-02-23 08:00:00,2.28727,2.28844,2.28659,2.28791,539400001.0
2006-02-23 08:15:00,2.28803,2.28845,2.28718,2.28771,502900000.0
2006-02-23 08:30:00,2.28774,2.28825,2.28761,2.2878,533200000.0
2006-02-23 08:45:00,2.28776,2.2885,2.28743,2.28759,538000000.0
2006-02-23 09:00:00,2.28743,2.28847,2.28679,2.2873,489000000.0
2006-02-23 09:15:00,2.2872,2.2881,2.28701,2.28745,528400000.0
2006-02-23 09:30:00,2.28733,2.28852,2.28733,2.28849,506799998.0
2006-02-23 09:45:00,2.28852,2.28903,2.28784,2.28889,462200000.0
2006-02-23 10:00:00,2.28881,2.29084,2.28881,2.28889,478700000.0
2006-02-23 10:15:00,2.28894,2.29047,2.28872,2.28975,537400000.0
2006-02-23 10:30:00,2.28952,2.29095,2.28894,2.29025,518000001.0
2006-02-23 10:45:00,2.29036,2.2908,2.28915,2.28949,522499999.0
2006-02-23 11:00:00,2.28944,2.28994,2.28797,2.28797,542700001.0
2006-02-23 11:15:00,2.28809,2.28857,2.28661,2.28665,626699999.0
2006-02-23 11:30:00,2.28667,2.28713,2.28525,2.28625,623899999.0
2006-02-23 11:45:00,2.28629,2.28739,2.28571,2.287,509999999.0
2006-02-23 12:00:00,2.287,2.28785,2.28659,2.28757,539800001.0
2006-02-23 12:15:00,2.28754,2.28793,2.2859,2.28793,602100000.0
2006-02-23 12:30:00,2.28805,2.28875,2.2876,2.28813,607500002.0
2006-02-23 12:45:00,2.28805,2.28828,2.286,2.28648,535800000.0
2006-02-23 13:00:00,2.28639,2.28714,2.28547,2.28569,552400000.0
2006-02-23 13:15:00,2.28561,2.28598,2.28426,2.28426,417600000.0
2006-02-23 13:30:00,2.28417,2.28487,2.28372,2.28404,661699999.0
2006-02-23 13:45:00,2.28408,2.28507,2.28394,2.28482,503000000.0
2006-02-23 14:00:00,2.28474,2.28524,2.28444,2.28467,598699999.0
2006-02-23 14:15:00,2.28453,2.28525,2.28424,2.285,569500001.0
2006-02-23 14:30:00,2.28502,2.2854,2.28444,2.28539,479499999.0
2006-02-23 14:45:00,2.28556,2.28558,2.28477,2.28525,506900000.0
2006-02-23 15:00:00,2.28527,2.28584,2.28509,2.28584,568500002.0
2006-02-23 15:15:00,2.28598,2.28748,2.28558,2.28593,553800000.0
2006-02-23 15:30:00,2.28581,2.28732,2.28556,2.28719,496300001.0
2006-02-23 15:45:00,2.28725,2.28734,2.2856,2.2858,620599998.0
2006-02-23 16:00:00,2.28584,2.28642,2.28457,2.28457,559199999.0
2006-02-23 16:15:00,2.28472,2.28742,2.28472,2.28716,526400000.0
2006-02-23 16:30:00,2.28711,2.28848,2.28709,2.28828,549400000.0
2006-02-23 16:45:00,2.28835,2.29041,2.28798,2.28987,592900000.0
2006-02-23 17:00:00,2.28984,2.29095,2.28844,2.28889,488400000.0
2006-02-23 17:15:00,2.28875,2.28984,2.28836,2.28984,561100000.0
2006-02-23 17:30:00,2.29003,2.29105,2.28935,2.28954,510700000.0
2006-02-23 17:45:00,2.28965,2.2916,2.28965,2.29082,515100001.0
2006-02-23 18:00:00,2.29082,2.29172,2.29009,2.29155,4356800003.0
2006-02-23 18:15:00,2.29165,2.2933,2.29152,2.29204,4003299999.0
2006-02-23 18:30:00,2.29211,2.29222,2.29094,2.29102,2635000004.0
2006-02-23 18:45:00,2.29111,2.29244,2.29111,2.29195,1692599999.0
2006-02-23 19:00:00,2.292,2.29269,2.29148,2.29205,1591400000.0
2006-02-23 19:15:00,2.29202,2.29259,2.29109,2.29244,1450800001.0
2006-02-23 19:30:00,2.29245,2.2931,2.29161,2.29184,1459299998.0
2006-02-23 19:45:00,2.2919,2.2929,2.2919,2.29283,1157000001.0
2006-02-23 20:00:00,2.29287,2.29313,2.29183,2.29216,1023400000.0
2006-02-23 20:15:00,2.29218,2.29304,2.29175,2.29218,2064799998.0
2006-02-23 20:30:00,2.29229,2.29283,2.29158,2.29196,2289499999.0
2006-02-23 20:45:00,2.292,2.2922,2.29008,2.29038,2331600000.0
2006-02-23 21:00:00,2.29042,2.29152,2.28993,2.29152,1605399999.0
2006-02-23 21:15:00,2.2916,2.29216,2.29133,2.2915,1710100001.0
2006-02-23 21:30:00,2.29177,2.29237,2.29059,2.2921,1066700000.0
2006-02-23 21:45:00,2.29225,2.29325,2.2918,2.29206,1176000001.0
2006-02-23 22:00:00,2.29208,2.29227,2.29113,2.29122,738599999.0
2006-02-23 22:15:00,2.29125,2.29183,2.29107,2.29138,839100000.0
2006-02-23 22:30:00,2.29133,2.2924,2.29133,2.29228,804400000.0
2006-02-23 22:45:00,2.29225,2.29247,2.29172,2.2919,787800000.0
2006-02-23 23:00:00,2.29189,2.29291,2.29189,2.29203,378900001.0
2006-02-23 23:15:00,2.29214,2.29236,2.29178,2.29221,522599999.0
2006-02-23 23:30:00,2.29215,2.29251,2.29189,2.29238,385600000.0
2006-02-23 23:45:00,2.29235,2.29235,2.29174,2.29196,441700000.0
2006-02-24 00:00:00,2.29175,2.29325,2.29136,2.29229,570100000.0
2006-02-24 00:15:00,2.2918,2.29282,2.2915,2.29259,517300001.0
2006-02-24 00:30:00,2.29265,2.29296,2.29209,2.29286,418800000.0
2006-02-24 00:45:00,2.29279,2.29282,2.2923,2.29268,485500000.0
2006-02-24 01:00:00,2.29263,2.29294,2.29244,2.29263,488600000.0
2006-02-24 01:15:00,2.29268,2.29277,2.29188,2.29252,348600000.0
2006-02-24 01:30:00,2.29253,2.29288,2.29213,2.29278,465100000.0
2006-02-24 01:45:00,2.29274,2.29314,2.29233,2.29255,467200000.0
2006-02-24 02:00:00,2.29239,2.29325,2.29229,2.29291,556100000.0
2006-02-24 02:15:00,2.29289,2.29322,2.29145,2.29232,470500000.0
2006-02-24 02:30:00,2.29235,2.293,2.29191,2.29267,569500001.0
2006-02-24 02:45:00,2.293,2.293,2.2913,2.2917,401800000.0
2006-02-24 03:00:00,2.29159,2.29196,2.29118,2.29142,475400000.0
2006-02-24 03:15:00,2.29137,2.29261,2.29114,2.29243,527600001.0
2006-02-24 03:30:00,2.29216,2.29233,2.29109,2.29109,398800000.0
2006-02-24 03:45:00,2.29102,2.29249,2.29102,2.29233,384400001.0
2006-02-24 04:00:00,2.2923,2.29281,2.29172,2.29272,490300000.0
2006-02-24 04:15:00,2.29255,2.29301,2.29185,2.29247,538300001.0
2006-02-24 04:30:00,2.29251,2.29285,2.29188,2.29216,423200000.0
2006-02-24 04:45:00,2.29214,2.29268,2.29183,2.29204,482900000.0
2006-02-24 05:00:00,2.292,2.29268,2.29191,2.29198,280300000.0
2006-02-24 05:15:00,2.29212,2.29268,2.29187,2.2919,471000000.0
2006-02-24 05:30:00,2.29212,2.2923,2.29169,2.29185,438100000.0
2006-02-24 05:45:00,2.29181,2.29224,2.29175,2.29197,516299999.0
2006-02-24 06:00:00,2.29187,2.29258,2.29158,2.29217,470600000.0
2006-02-24 06:15:00,2.29225,2.29251,2.29165,2.29182,483200000.0
2006-02-24 06:30:00,2.29203,2.2924,2.29146,2.2924,487800001.0
2006-02-24 06:45:00,2.29228,2.29275,2.29214,2.2923,360800000.0
2006-02-24 07:00:00,2.29223,2.29259,2.29198,2.29233,430200000.0
2006-02-24 07:15:00,2.29245,2.29258,2.29195,2.29242,540100003.0
2006-02-24 07:30:00,2.29248,2.29287,2.29223,2.29232,447100000.0
2006-02-24 07:45:00,2.29235,2.29274,2.29201,2.29239,478100000.0
2006-02-24 08:00:00,2.29268,2.29297,2.29205,2.29213,526800000.0
2006-02-24 08:15:00,2.2924,2.29267,2.292,2.2925,477200000.0
2006-02-24 08:30:00,2.29225,2.29267,2.292,2.29228,441100001.0
2006-02-24 08:45:00,2.29225,2.29268,2.29137,2.29268,506300000.0
2006-02-24 09:00:00,2.29276,2.29298,2.29121,2.29177,385100000.0
2006-02-24 09:15:00,2.29182,2.2924,2.29138,2.29207,545499999.0
2006-02-24 09:30:00,2.29224,2.29314,2.29207,2.29284,465300001.0
2006-02-24 09:45:00,2.29271,2.29413,2.29222,2.29377,460500000.0
2006-02-24 10:00:00,2.29372,2.29444,2.29309,2.29376,519300001.0
2006-02-24 10:15:00,2.29386,2.29443,2.29336,2.29401,534100000.0
2006-02-24 10:30:00,2.29381,2.29455,2.29236,2.29236,623600000.0
2006-02-24 10:45:00,2.29236,2.29246,2.29081,2.29088,630399999.0
2006-02-24 11:00:00,2.29064,2.29221,2.29048,2.29192,566300001.0
2006-02-24 11:15:00,2.29193,2.29384,2.29164,2.29298,604600000.0
2006-02-24 11:30:00,2.29295,2.29332,2.29146,2.2929,571700001.0
2006-02-24 11:45:00,2.29292,2.29321,2.29248,2.29299,504200000.0
2006-02-24 12:00:00,2.29295,2.2934,2.2916,2.29215,606700000.0
2006-02-24 12:15:00,2.29222,2.29244,2.2899,2.29126,531499999.0
2006-02-24 12:30:00,2.29129,2.29325,2.29105,2.29308,573200000.0
2006-02-24 12:45:00,2.29303,2.29399,2.292,2.29381,554700000.0
2006-02-24 13:00:00,2.29362,2.29424,2.29303,2.29405,582100001.0
2006-02-24 13:15:00,2.29396,2.29405,2.29312,2.29358,463000001.0
2006-02-24 13:30:00,2.29374,2.29471,2.29321,2.29416,506000000.0
2006-02-24 13:45:00,2.29422,2.29495,2.29369,2.29413,511300001.0
2006-02-24 14:00:00,2.29415,2.29507,2.29415,2.29505,540600000.0
2006-02-24 14:15:00,2.29505,2.29523,2.29419,2.29508,484700001.0
2006-02-24 14:30:00,2.29508,2.29566,2.29417,2.29431,583600000.0
2006-02-24 14:45:00,2.29418,2.29443,2.29373,2.294,566100000.0
2006-02-24 15:00:00,2.29405,2.29418,2.29178,2.29273,467299999.0
2006-02-24 15:15:00,2.29283,2.29486,2.29271,2.29353,404800000.0
2006-02-24 15:30:00,2.29345,2.29471,2.29327,2.29471,484800000.0
2006-02-24 15:45:00,2.29513,2.29576,2.29352,2.29353,552700000.0
2006-02-24 16:00:00,2.29356,2.29503,2.29356,2.2944,475600000.0
2006-02-24 16:15:00,2.29437,2.29587,2.29431,2.29558,477000000.0
2006-02-24 16:30:00,2.29553,2.29584,2.29441,2.29529,566399999.0
2006-02-24 16:45:00,2.29523,2.29537,2.2944,2.29478,499200000.0
2006-02-24 17:00:00,2.29472,2.29551,2.2941,2.29548,610199999.0
2006-02-24 17:15:00,2.2953,2.2973,2.29526,2.29589,568900000.0
2006-02-24 17:30:00,2.29578,2.29786,2.29572,2.29622,524100000.0
2006-02-24 17:45:00,2.29627,2.29742,2.2958,2.2972,576399999.0
2006-02-24 18:00:00,2.29715,2.29787,2.2965,2.29705,4497600001.0
2006-02-24 18:15:00,2.29709,2.29778,2.29666,2.29739,4134300000.0
2006-02-24 18:30:00,2.29746,2.29775,2.29637,2.29679,2552100000.0
2006-02-24 18:45:00,2.29693,2.29768,2.29516,2.29537,1758499997.0
2006-02-24 19:00:00,2.29547,2.29748,2.29547,2.29579,1644800000.0
2006-02-24 19:15:00,2.2958,2.29692,2.2958,2.29651,1615099999.0
2006-02-24 19:30:00,2.29653,2.29684,2.29455,2.29488,1416299999.0
2006-02-24 19:45:00,2.29487,2.29527,2.29379,2.29419,1084599999.0
2006-02-24 20:00:00,2.29418,2.29504,2.29363,2.29468,1092200001.0
2006-02-24 20:15:00,2.29463,2.29588,2.29448,2.29529,2064499996.0
2006-02-24 20:30:00,2.29525,2.29616,2.2951,2.29527,2330299996.0
2006-02-24 20:45:00,2.2953,2.29647,2.29521,2.29585,2328099999.0
2006-02-24 21:00:00,2.29584,2.29683,2.29583,2.29601,1570700000.0
2006-02-24 21:15:00,2.29595,2.29786,2.29537,2.29732,1783600000.0
2006-02-24 21:30:00,2.29746,2.2975,2.29637,2.29722,994300001.0
2006-02-24 21:45:00,2.29723,2.29902,2.29668,2.29902,958400000.0
2006-02-24 22:00:00,2.29894,2.29894,2.2977,2.29841,748899998.0
2006-02-24 22:15:00,2.29835,2.29854,2.29774,2.29809,883100000.0
2006-02-24 22:30:00,2.29806,2.29837,2.29772,2.29815,826399998.0
2006-02-24 22:45:00,2.29818,2.2987,2.29797,2.29829,746300001.0
2006-02-24 23:00:00,2.29839,2.29902,2.29806,2.29806,491100000.0
2006-02-24 23:15:00,2.29815,2.29852,2.29765,2.29769,468200000.0
2006-02-24 23:30:00,2.29752,2.29817,2.29725,2.29764,467100001.0
2006-02-24 23:45:00,2.29769,2.29799,2.29598,2.2964,446000001.0
2006-02-27 00:00:00,2.29682,2.29783,2.29615,2.29709,602100000.0
2006-02-27 00:15:00,2.29715,2.29868,2.29677,2.29752,607000000.0
2006-02-27 00:30:00,2.29759,2.29833,2.2964,2.29725,433400000.0
2006-02-27 00:45:00,2.2972,2.29735,2.29705,2.2973,363000000.0
2006-02-27 01:00:00,2.29725,2.29953,2.2971,2.29934,511000000.0
2006-02-27 01:15:00,2.2994,2.30138,2.29924,2.29981,589300000.0
2006-02-27 01:30:00,2.30003,2.3008,2.29852,2.29938,579000001.0
2006-02-27 01:45:00,2.29945,2.29993,2.29842,2.29861,470400000.0
2006-02-27 02:00:00,2.29857,2.29964,2.29834,2.29915,407800000.0
2006-02-27 02:15:00,2.29928,2.30021,2.29889,2.29944,502500000.0
2006-02-27 02:30:00,2.29929,2.29996,2.29821,2.29873,523600001.0
2006-02-27 02:45:00,2.29885,2.30062,2.29852,2.29983,445900000.0
2006-02-27 03:00:00,2.2999,2.30078,2.29939,2.29991,509300000.0
2006-02-27 03:15:00,2.29993,2.30073,2.29962,2.29976,435600001.0
2006-02-27 03:30:00,2.29971,2.30002,2.29916,2.29959,513600001.0
2006-02-27 03:45:00,2.29958,2.30113,2.29955,2.30003,449100000.0
2006-02-27 04:00:00,2.29987,2.30011,2.29885,2.29912,464400000.0
2006-02-27 04:15:00,2.29899,2.29939,2.29856,2.29895,486100000.0
2006-02-27 04:30:00,2.29903,2.29924,2.29854,2.29864,420900000.0
2006-02-27 04:45:00,2.2986,2.29922,2.2985,2.29897,413800000.0
2006-02-27 05:00:00,2.29893,2.29908,2.29848,2.29872,425800001.0
2006-02-27 05:15:00,2.29881,2.29891,2.29825,2.29842,431700000.0
2006-02-27 05:30:00,2.29865,2.29915,2.29838,2.29893,438400000.0
2006-02-27 05:45:00,2.29905,2.29953,2.2987,2.29885,430199998.0
2006-02-27 06:00:00,2.29877,2.29934,2.2987,2.2987,469600000.0
2006-02-27 06:15:00,2.29877,2.29941,2.2985,2.2985,429100000.0
2006-02-27 06:30:00,2.29859,2.29939,2.29731,2.29751,477400000.0
2006-02-27 06:45:00,2.29757,2.29807,2.29735,2.29761,397500000.0
2006-02-27 07:00:00,2.29767,2.29861,2.29767,2.29841,482199999.0
2006-02-27 07:15:00,2.29848,2.299,2.29803,2.29883,479200000.0
2006-02-27 07:30:00,2.29892,2.29924,2.29828,2.29848,406500001.0
2006-02-27 07:45:00,2.29871,2.29884,2.2974,2.29769,455500000.0
2006-02-27 08:00:00,2.29799,2.29869,2.2978,2.29834,493500000.0
2006-02-27 08:15:00,2.29849,2.29914,2.2983,2.29888,417800000.0
2006-02-27 08:30:00,2.29876,2.29904,2.29804,2.29832,457000000.0
2006-02-27 08:45:00,2.29828,2.29944,2.2981,2.29913,482899999.0
2006-02-27 09:00:00,2.29924,2.29963,2.2976,2.29801,440600001.0
2006-02-27 09:15:00,2.29823,2.299,2.29759,2.29791,459399999.0
2006-02-27 09:30:00,2.29799,2.29826,2.29669,2.29709,483700000.0
2006-02-27 09:45:00,2.29692,2.29794,2.2965,2.29667,490100001.0
2006-02-27 10:00:00,2.29673,2.29724,2.29556,2.29694,498900000.0
2006-02-27 10:15:00,2.29695,2.29787,2.29608,2.29706,635100000.0
2006-02-27 10:30:00,2.29692,2.29698,2.29541,2.29565,514799999.0
2006-02-27 10:45:00,2.29565,2.29697,2.29452,2.29497,493800001.0
2006-02-27 11:00:00,2.295,2.2968,2.29475,2.296,562200000.0
2006-02-27 11:15:00,2.29591,2.29724,2.29578,2.29692,538500000.0
2006-02-27 11:30:00,2.2968,2.29743,2.29513,2.29543,542600002.0
2006-02-27 11:45:00,2.29547,2.2958,2.29423,2.29461,544100000.0
2006-02-27 12:00:00,2.29464,2.29522,2.29375,2.29522,531899999.0
2006-02-27 12:15:00,2.29525,2.2958,2.29445,2.29445,544400001.0
2006-02-27 12:30:00,2.29445,2.2952,2.29394,2.29438,550800001.0
2006-02-27 12:45:00,2.2944,2.29451,2.29333,2.29367,489300000.0
2006-02-27 13:00:00,2.29365,2.29388,2.2924,2.29269,445800000.0
2006-02-27 13:15:00,2.29254,2.29563,2.29238,2.29563,471800000.0
2006-02-27 13:30:00,2.29568,2.29609,2.29474,2.29474,573700001.0
2006-02-27 13:45:00,2.29481,2.29519,2.29416,2.29434,548899999.0
2006-02-27 14:00:00,2.2943,2.29457,2.2935,2.29417,515200000.0
2006-02-27 14:15:00,2.29399,2.29461,2.29376,2.29446,521399999.0
2006-02-27 14:30:00,2.29437,2.29537,2.29409,2.29455,528100000.0
2006-02-27 14:45:00,2.29453,2.29555,2.29431,2.29519,537700001.0
2006-02-27 15:00:00,2.29524,2.29602,2.29522,2.29566,541500000.0
2006-02-27 15:15:00,2.29569,2.29581,2.2952,2.29546,466500000.0
2006-02-27 15:30:00,2.29536,2.29597,2.29481,2.29489,534000000.0
2006-02-27 15:45:00,2.29499,2.29604,2.2948,2.29599,559400001.0
2006-02-27 16:00:00,2.29595,2.29793,2.29586,2.29772,571999999.0
2006-02-27 16:15:00,2.29784,2.29829,2.2973,2.29765,558100000.0
2006-02-27 16:30:00,2.29752,2.29818,2.29711,2.29796,486200001.0
2006-02-27 16:45:00,2.29795,2.29955,2.29744,2.29955,542200001.0
2006-02-27 17:00:00,2.29934,2.29989,2.29794,2.29804,526100000.0
2006-02-27 17:15:00,2.29812,2.29833,2.29641,2.29649,545400000.0
2006-02-27 17:30:00,2.29661,2.29714,2.29551,2.29585,507300002.0
2006-02-27 17:45:00,2.29585,2.29667,2.29563,2.29632,556499998.0
2006-02-27 18:00:00,2.29633,2.29767,2.29618,2.29758,4370900001.0
2006-02-27 18:15:00,2.29756,2.29859,2.29748,2.29793,4102599996.0
2006-02-27 18:30:00,2.29797,2.29817,2.2972,2.29745,2527200001.0
2006-02-27 18:45:00,2.29751,2.2984,2.29738,2.29758,1569300000.0
2006-02-27 19:00:00,2.29755,2.30004,2.29729,2.2993,1612999998.0
2006-02-27 19:15:00,2.29918,2.29931,2.29802,2.29842,1434800000.0
2006-02-27 19:30:00,2.2984,2.29931,2.2982,2.29839,1369600000.0
2006-02-27 19:45:00,2.29837,2.29875,2.29726,2.29742,1145400002.0
2006-02-27 20:00:00,2.29746,2.29749,2.29656,2.29656,999699998.0
2006-02-27 20:15:00,2.29663,2.2977,2.29652,2.29705,2028700000.0
2006-02-27 20:30:00,2.29706,2.2974,2.29683,2.2973,2179400001.0
2006-02-27 20:45:00,2.29723,2.29781,2.29703,2.29775,2424499998.0
2006-02-27 21:00:00,2.29772,2.29828,2.29752,2.29816,1577899998.0
2006-02-27 21:15:00,2.29797,2.29891,2.29786,2.29834,1668799999.0
2006-02-27 21:30:00,2.29846,2.29973,2.29788,2.2987,1009000001.0
2006-02-27 21:45:00,2.2988,2.29998,2.29876,2.29998,1066899999.0
2006-02-27 22:00:00,2.30003,2.30059,2.29993,2.30045,667200000.0
2006-02-27 22:15:00,2.3003,2.30079,2.29963,2.29983,897600002.0
2006-02-27 22:30:00,2.29982,2.30005,2.29948,2.29965,834099999.0
2006-02-27 22:45:00,2.29968,2.30021,2.29913,2.29932,675000000.0
2006-02-27 23:00:00,2.29935,2.30054,2.29935,2.29989,393500000.0
2006-02-27 23:15:00,2.29992,2.30045,2.29966,2.30027,416600000.0
2006-02-27 23:30:00,2.30025,2.3007,2.29978,2.30043,475099998.0
2006-02-27 23:45:00,2.30049,2.30133,2.30038,2.3011,422000000.0
2006-02-28 00:00:00,2.30095,2.30231,2.30035,2.30156,558600000.0
2006-02-28 00:15:00,2.30116,2.30183,2.30059,2.30067,589100000.0
2006-02-28 00:30:00,2.30092,2.30116,2.30023,2.30065,424800000.0
2006-02-28 00:45:00,2.30068,2.30101,2.30012,2.30078,397600000.0
2006-02-28 01:00:00,2.30081,2.30129,2.30051,2.30087,536000000.0
2006-02-28 01:15:00,2.30088,2.30098,2.29989,2.29996,360600000.0
2006-02-28 01:30:00,2.3,2.30098,2.29982,2.30063,539899999.0
2006-02-28 01:45:00,2.30063,2.30102,2.30017,2.30077,543600001.0
2006-02-28 02:00:00,2.3008,2.30137,2.30059,2.30102,481500001.0
2006-02-28 02:15:00,2.30095,2.30095,2.29955,2.29998,424399999.0
2006-02-28 02:30:00,2.30007,2.30062,2.29938,2.29987,453300000.0
2006-02-28 02:45:00,2.29998,2.30107,2.29964,2.30086,431800000.0
2006-02-28 03:00:00,2.30082,2.30096,2.30006,2.30021,553300000.0
2006-02-28 03:15:00,2.30019,2.30028,2.2996,2.29993,473400000.0
2006-02-28 03:30:00,2.2998,2.30001,2.29933,2.29972,470200002.0
2006-02-28 03:45:00,2.2997,2.30023,2.2994,2.29992,414800000.0
2006-02-28 04:00:00,2.29982,2.30018,2.29946,2.30006,307700000.0
2006-02-28 04:15:00,2.29963,2.30019,2.29929,2.2998,484500000.0
2006-02-28 04:30:00,2.2997,2.29989,2.29821,2.29873,366500000.0
2006-02-28 04:45:00,2.29858,2.299,2.29836,2.2988,388900001.0
2006-02-28 05:00:00,2.29874,2.29954,2.29848,2.29881,396100000.0
2006-02-28 05:15:00,2.29888,2.29924,2.29853,2.29902,528000000.0
2006-02-28 05:30:00,2.29895,2.2995,2.29862,2.29892,431400001.0
2006-02-28 05:45:00,2.29889,2.2997,2.2987,2.2997,449600000.0
2006-02-28 06:00:00,2.29959,2.30033,2.29912,2.2992,385200000.0
2006-02-28 06:15:00,2.29931,2.29982,2.29889,2.29889,519800000.0
2006-02-28 06:30:00,2.29904,2.29973,2.29865,2.29954,561400000.0
2006-02-28 06:45:00,2.29951,2.29966,2.29883,2.29923,418299999.0
2006-02-28 07:00:00,2.29914,2.29954,2.29852,2.29903,485200001.0
2006-02-28 07:15:00,2.29923,2.29979,2.29911,2.29957,436300000.0
2006-02-28 07:30:00,2.29967,2.29991,2.29942,2.2997,360100000.0
2006-02-28 07:45:00,2.29973,2.2999,2.29888,2.29935,586700001.0
2006-02-28 08:00:00,2.29954,2.29956,2.29829,2.29849,486000000.0
2006-02-28 08:15:00,2.29867,2.29883,2.29769,2.29791,478900000.0
2006-02-28 08:30:00,2.29776,2.29819,2.29724,2.29779,420200000.0
2006-02-28 08:45:00,2.2978,2.29846,2.29752,2.29826,518100000.0
2006-02-28 09:00:00,2.29766,2.29775,2.29648,2.29745,493700000.0
2006-02-28 09:15:00,2.2975,2.29865,2.29743,2.29865,510400000.0
2006-02-28 09:30:00,2.29864,2.29893,2.2969,2.29756,495500001.0
2006-02-28 09:45:00,2.29754,2.29779,2.29672,2.29672,527299999.0
2006-02-28 10:00:00,2.29662,2.29737,2.29586,2.29639,485200001.0
2006-02-28 10:15:00,2.2966,2.29705,2.296,2.29672,517100000.0
2006-02-28 10:30:00,2.29657,2.29731,2.296,2.296,463300001.0
2006-02-28 10:45:00,2.29585,2.29634,2.29568,2.2963,524600000.0
2006-02-28 11:00:00,2.29626,2.29649,2.29567,2.29577,514700000.0
2006-02-28 11:15:00,2.29576,2.29678,2.29556,2.29645,556300000.0
2006-02-28 11:30:00,2.29656,2.29719,2.29633,2.29671,645700000.0
2006-02-28 11:45:00,2.29664,2.2971,2.29618,2.29631,510299999.0
2006-02-28 12:00:00,2.29634,2.2981,2.29634,2.29802,473000000.0
2006-02-28 12:15:00,2.29803,2.29977,2.29802,2.29961,559300000.0
2006-02-28 12:30:00,2.29957,2.30036,2.29906,2.29953,574199999.0
2006-02-28 12:45:00,2.29987,2.30086,2.29966,2.30022,422200001.0
2006-02-28 13:00:00,2.30006,2.30098,2.29962,2.30035,513100000.0
2006-02-28 13:15:00,2.30027,2.30128,2.29994,2.30096,472500000.0
2006-02-28 13:30:00,2.30089,2.30207,2.3007,2.30199,539300000.0
2006-02-28 13:45:00,2.30182,2.30327,2.30147,2.30187,479600000.0
2006-02-28 14:00:00,2.30173,2.30302,2.30158,2.30262,565300000.0
2006-02-28 14:15:00,2.30255,2.30347,2.30169,2.30169,543800000.0
2006-02-28 14:30:00,2.30188,2.30232,2.30104,2.30149,530400000.0
2006-02-28 14:45:00,2.30146,2.30295,2.3013,2.30292,590999999.0
2006-02-28 15:00:00,2.30283,2.30403,2.30234,2.30394,449900000.0
2006-02-28 15:15:00,2.30406,2.3049,2.30336,2.30342,566599999.0
2006-02-28 15:30:00,2.30328,2.30497,2.30328,2.30465,588000000.0
2006-02-28 15:45:00,2.30472,2.30478,2.30356,2.30376,522800000.0
2006-02-28 16:00:00,2.30374,2.30388,2.3023,2.3028,549100000.0
2006-02-28 16:15:00,2.3029,2.30296,2.30199,2.3022,542100000.0
2006-02-28 16:30:00,2.30197,2.30197,2.30109,2.30122,505899999.0
2006-02-28 16:45:00,2.30122,2.30132,2.29925,2.29959,546200000.0
2006-02-28 17:00:00,2.29919,2.29925,2.2961,2.2961,550000000.0
2006-02-28 17:15:00,2.29575,2.29734,2.2954,2.29628,454800000.0
2006-02-28 17:30:00,2.2964,2.29646,2.29567,2.29603,566800000.0
2006-02-28 17:45:00,2.29597,2.29719,2.29592,2.29615,481000000.0
2006-02-28 18:00:00,2.29634,2.30007,2.29618,2.29975,4382400000.0
2006-02-28 18:15:00,2.29992,2.30095,2.29896,2.2992,4007699999.0
2006-02-28 18:30:00,2.29924,2.3004,2.29901,2.29966,2565699999.0
2006-02-28 18:45:00,2.29965,2.29968,2.29895,2.299,1667599999.0
2006-02-28 19:00:00,2.29897,2.29986,2.29832,2.29961,1590199998.0
2006-02-28 19:15:00,2.29967,2.29997,2.29872,2.29895,1513700001.0
2006-02-28 19:30:00,2.29899,2.29949,2.29853,2.29925,1356900000.0
2006-02-28 19:45:00,2.2992,2.2992,2.2985,2.29876,1190200001.0
2006-02-28 20:00:00,2.2988,2.29986,2.298,2.29929,1019300000.0
2006-02-28 20:15:00,2.29938,2.29962,2.29763,2.29815,2033500001.0
2006-02-28 20:30:00,2.2983,2.29869,2.29775,2.29824,2120000003.0
2006-02-28 20:45:00,2.29827,2.29982,2.29821,2.29971,2244200000.0
2006-02-28 21:00:00,2.29972,2.30025,2.29892,2.2999,1522200000.0
2006-02-28 21:15:00,2.29962,2.29993,2.29865,2.29939,1926400001.0
2006-02-28 21:30:00,2.29949,2.30039,2.29905,2.30017,977100002.0
2006-02-28 21:45:00,2.30037,2.30113,2.29948,2.30112,1040800000.0
2006-02-28 22:00:00,2.30103,2.30103,2.29938,2.30003,736600000.0
2006-02-28 22:15:00,2.29984,2.30051,2.29896,2.30023,1003700001.0
2006-02-28 22:30:00,2.3002,2.3005,2.29964,2.30043,842299999.0
2006-02-28 22:45:00,2.30046,2.30103,2.30013,2.30065,761500000.0
2006-02-28 23:00:00,2.30063,2.30098,2.30002,2.3005,414500000.0
2006-02-28 23:15:00,2.30058,2.30126,2.30045,2.3008,403199999.0
2006-02-28 23:30:00,2.30085,2.30085,2.30009,2.3004,399600000.0
2006-02-28 23:45:00,2.30038,2.30045,2.29909,2.29948,440700000.0
2006-03-01 00:00:00,2.2993,2.2996,2.29786,2.29877,521100000.0
2006-03-01 00:15:00,2.29843,2.2992,2.29735,2.29878,627700001.0
2006-03-01 00:30:00,2.29915,2.29923,2.29793,2.29869,461300001.0
2006-03-01 00:45:00,2.29876,2.29939,2.29812,2.29843,474800002.0
2006-03-01 01:00:00,2.29851,2.29884,2.29787,2.29795,431200000.0
2006-03-01 01:15:00,2.29799,2.29869,2.29774,2.29846,382000000.0
2006-03-01 01:30:00,2.29855,2.29897,2.29789,2.29843,550900001.0
2006-03-01 01:45:00,2.29844,2.29944,2.29817,2.29847,508200000.0
2006-03-01 02:00:00,2.29867,2.29876,2.29703,2.29736,614499999.0
2006-03-01 02:15:00,2.29755,2.29853,2.29703,2.29805,454900000.0
2006-03-01 02:30:00,2.29804,2.29915,2.29764,2.29869,397000000.0
2006-03-01 02:45:00,2.29856,2.29856,2.29769,2.2983,464300001.0
2006-03-01 03:00:00,2.29832,2.29919,2.29832,2.29899,457100000.0
2006-03-01 03:15:00,2.29892,2.29892,2.29798,2.29819,436900001.0
2006-03-01 03:30:00,2.2982,2.29828,2.29673,2.29702,405100000.0
2006-03-01 03:45:00,2.29699,2.29815,2.29696,2.29801,350600000.0
2006-03-01 04:00:00,2.29794,2.29818,2.29764,2.29782,329500000.0
2006-03-01 04:15:00,2.29763,2.29777,2.29707,2.29763,377600000.0
2006-03-01 04:30:00,2.29773,2.29784,2.29702,2.29712,412100000.0
2006-03-01 04:45:00,2.29714,2.2975,2.29677,2.29702,374600000.0
2006-03-01 05:00:00,2.29714,2.2976,2.29699,2.2973,399700000.0
2006-03-01 05:15:00,2.29747,2.29754,2.29677,2.29719,495500001.0
2006-03-01 05:30:00,2.29722,2.29743,2.29678,2.29712,393800000.0
2006-03-01 05:45:00,2.29724,2.29771,2.29658,2.29719,422600000.0
2006-03-01 06:00:00,2.29716,2.29795,2.297,2.29724,542900000.0
2006-03-01 06:15:00,2.29732,2.29826,2.29717,2.29762,428700000.0
2006-03-01 06:30:00,2.29787,2.29847,2.29745,2.29813,508900000.0
2006-03-01 06:45:00,2.29807,2.29823,2.29702,2.29702,401800000.0
2006-03-01 07:00:00,2.29707,2.29778,2.29684,2.29743,545500000.0
2006-03-01 07:15:00,2.29757,2.29757,2.2969,2.2973,498400000.0
2006-03-01 07:30:00,2.29735,2.29809,2.29725,2.29792,452699999.0
2006-03-01 07:45:00,2.29799,2.29923,2.29782,2.29916,469000001.0
2006-03-01 08:00:00,2.29919,2.29921,2.29833,2.29847,422800000.0
2006-03-01 08:15:00,2.2987,2.2987,2.29747,2.29777,405700000.0
2006-03-01 08:30:00,2.29774,2.29809,2.29741,2.2979,460500000.0
2006-03-01 08:45:00,2.298,2.2982,2.2973,2.29775,472299999.0
2006-03-01 09:00:00,2.2978,2.29816,2.29737,2.29802,377100000.0
2006-03-01 09:15:00,2.29794,2.29864,2.29711,2.29787,484800000.0
2006-03-01 09:30:00,2.2977,2.29787,2.29487,2.29498,528700001.0
2006-03-01 09:45:00,2.29483,2.29492,2.294,2.29429,502000001.0
2006-03-01 10:00:00,2.29412,2.29449,2.2934,2.29362,552899998.0
2006-03-01 10:15:00,2.29379,2.29391,2.29163,2.29232,555400000.0
2006-03-01 10:30:00,2.29222,2.29302,2.2917,2.29239,555700000.0
2006-03-01 10:45:00,2.29241,2.29432,2.29241,2.29367,596700000.0
2006-03-01 11:00:00,2.29367,2.29435,2.29348,2.2939,563799999.0
2006-03-01 11:15:00,2.29388,2.29411,2.29322,2.29372,516999999.0
2006-03-01 11:30:00,2.29371,2.29542,2.29347,2.29542,600800000.0
2006-03-01 11:45:00,2.29555,2.29723,2.29535,2.2967,501300000.0
2006-03-01 12:00:00,2.29667,2.29705,2.29615,2.29681,569500001.0
2006-03-01 12:15:00,2.29667,2.29882,2.29667,2.29743,582200000.0
2006-03-01 12:30:00,2.2974,2.29785,2.2971,2.29757,591500000.0
2006-03-01 12:45:00,2.29766,2.29834,2.29717,2.29798,522700000.0
2006-03-01 13:00:00,2.29798,2.29866,2.29723,2.29742,583600000.0
2006-03-01 13:15:00,2.29738,2.29772,2.2966,2.29686,487600001.0
2006-03-01 13:30:00,2.2966,2.29702,2.29611,2.29651,532100000.0
2006-03-01 13:45:00,2.29661,2.29678,2.29596,2.29677,569200001.0
2006-03-01 14:00:00,2.2967,2.29714,2.29635,2.29641,475500000.0
2006-03-01 14:15:00,2.29618,2.2967,2.29583,2.29617,535600000.0
2006-03-01 14:30:00,2.29613,2.29629,2.29502,2.2958,487700000.0
2006-03-01 14:45:00,2.29584,2.296,2.29516,2.29537,585300000.0
2006-03-01 15:00:00,2.29533,2.2955,2.29331,2.29363,514700001.0
2006-03-01 15:15:00,2.29387,2.29387,2.29184,2.29297,453500000.0
2006-03-01 15:30:00,2.29302,2.2944,2.29252,2.29415,550299999.0
2006-03-01 15:45:00,2.29411,2.29454,2.29358,2.29403,552000001.0
2006-03-01 16:00:00,2.29393,2.29465,2.2936,2.29438,568900000.0
2006-03-01 16:15:00,2.29431,2.29498,2.29357,2.29456,562900000.0
2006-03-01 16:30:00,2.29465,2.29528,2.29417,2.29492,517200001.0
2006-03-01 16:45:00,2.29489,2.29646,2.29478,2.2959,658700000.0
2006-03-01 17:00:00,2.29571,2.29662,2.29459,2.29607,485699999.0
2006-03-01 17:15:00,2.29579,2.29635,2.29475,2.29578,502200000.0
2006-03-01 17:30:00,2.29571,2.29594,2.29399,2.29431,492500000.0
2006-03-01 17:45:00,2.2942,2.29917,2.2942,2.29744,551300001.0
2006-03-01 18:00:00,2.29783,2.29818,2.29674,2.29741,4518600000.0
2006-03-01 18:15:00,2.29752,2.29891,2.29742,2.29803,4151899996.0
2006-03-01 18:30:00,2.298,2.29995,2.29744,2.2993,2598800001.0
2006-03-01 18:45:00,2.29937,2.30044,2.29775,2.29978,1628900001.0
2006-03-01 19:00:00,2.29973,2.30084,2.2982,2.29833,1556100000.0
2006-03-01 19:15:00,2.29818,2.29903,2.298,2.29846,1527999998.0
2006-03-01 19:30:00,2.29847,2.29947,2.29747,2.2989,1285000001.0
2006-03-01 19:45:00,2.29884,2.29954,2.29781,2.2979,1141500001.0
2006-03-01 20:00:00,2.29788,2.29859,2.29715,2.29715,997800002.0
2006-03-01 20:15:00,2.29722,2.29786,2.29676,2.29737,1896999999.0
2006-03-01 20:30:00,2.29741,2.29787,2.29576,2.29695,2152800003.0
2006-03-01 20:45:00,2.29695,2.29768,2.29658,2.29716,2419900001.0
2006-03-01 21:00:00,2.29729,2.29834,2.29718,2.29806,1561900001.0
2006-03-01 21:15:00,2.29777,2.29839,2.29747,2.29786,1709000000.0
2006-03-01 21:30:00,2.29796,2.2982,2.29735,2.29749,1077500003.0
2006-03-01 21:45:00,2.29758,2.29787,2.29704,2.29704,1097100001.0
2006-03-01 22:00:00,2.29693,2.29761,2.29674,2.2976,776899999.0
2006-03-01 22:15:00,2.29752,2.29798,2.2974,2.29782,946000000.0
2006-03-01 22:30:00,2.29777,2.29803,2.29603,2.29611,803300000.0
2006-03-01 22:45:00,2.296,2.29697,2.29589,2.29636,724000000.0
2006-03-01 23:00:00,2.2963,2.29678,2.29604,2.29657,440300000.0
2006-03-01 23:15:00,2.29667,2.2969,2.2965,2.29688,452899998.0
2006-03-01 23:30:00,2.29688,2.29753,2.29654,2.29659,486800001.0
2006-03-01 23:45:00,2.29649,2.29725,2.29645,2.29724,453500000.0
2006-03-02 00:00:00,2.29705,2.29738,2.29612,2.2972,507800000.0
2006-03-02 00:15:00,2.29696,2.2975,2.29652,2.2966,580700000.0
2006-03-02 00:30:00,2.29673,2.29761,2.29658,2.29721,491699998.0
2006-03-02 00:45:00,2.29713,2.29738,2.29661,2.29717,375400000.0
2006-03-02 01:00:00,2.29696,2.29719,2.29621,2.29675,488100000.0
2006-03-02 01:15:00,2.29678,2.29749,2.29625,2.29727,427000000.0
2006-03-02 01:30:00,2.29721,2.29773,2.29659,2.29674,488400000.0
2006-03-02 01:45:00,2.29671,2.29717,2.29621,2.29675,510500000.0
2006-03-02 02:00:00,2.29678,2.29687,2.29604,2.29628,494900000.0
2006-03-02 02:15:00,2.29647,2.29702,2.29624,2.29678,447500000.0
2006-03-02 02:30:00,2.29683,2.29791,2.29644,2.29769,417800000.0
2006-03-02 02:45:00,2.29768,2.29779,2.29714,2.29716,473600000.0
2006-03-02 03:00:00,2.29713,2.29787,2.29713,2.29735,487800000.0
2006-03-02 03:15:00,2.29737,2.2975,2.2969,2.29705,380999999.0
2006-03-02 03:30:00,2.29699,2.2972,2.29656,2.29692,415400000.0
2006-03-02 03:45:00,2.2969,2.29725,2.29652,2.29659,416000000.0
2006-03-02 04:00:00,2.29653,2.2969,2.29624,2.29678,386600000.0
2006-03-02 04:15:00,2.2967,2.29689,2.29645,2.29668,350200000.0
2006-03-02 04:30:00,2.2967,2.29698,2.29657,2.29667,379000000.0
2006-03-02 04:45:00,2.29661,2.29695,2.2963,2.29634,360500000.0
2006-03-02 05:00:00,2.29631,2.29693,2.29631,2.29658,322100000.0
2006-03-02 05:15:00,2.29663,2.29683,2.29625,2.2966,436800000.0
2006-03-02 05:30:00,2.29646,2.29695,2.29616,2.29618,427700000.0
2006-03-02 05:45:00,2.29614,2.29614,2.29508,2.29571,488300001.0
2006-03-02 06:00:00,2.2956,2.29588,2.29525,2.29531,430200000.0
2006-03-02 06:15:00,2.29538,2.2957,2.29521,2.29539,395800001.0
2006-03-02 06:30:00,2.29558,2.29576,2.29526,2.29548,446700000.0
2006-03-02 06:45:00,2.29543,2.29641,2.2952,2.2961,414200000.0
2006-03-02 07:00:00,2.29587,2.29593,2.29493,2.2951,446900000.0
2006-03-02 07:15:00,2.29525,2.29547,2.29498,2.29528,431400000.0
2006-03-02 07:30:00,2.2953,2.2957,2.29503,2.2953,409099999.0
2006-03-02 07:45:00,2.29536,2.29572,2.29526,2.29541,450599999.0
2006-03-02 08:00:00,2.29564,2.29582,2.29516,2.2954,539300000.0
2006-03-02 08:15:00,2.29563,2.29568,2.29488,2.29511,458600000.0
2006-03-02 08:30:00,2.29491,2.29649,2.29482,2.29626,420400000.0
2006-03-02 08:45:00,2.29629,2.29668,2.29605,2.2965,528300000.0
2006-03-02 09:00:00,2.29657,2.29677,2.2947,2.29498,359000000.0
2006-03-02 09:15:00,2.29505,2.29714,2.29505,2.29653,443600000.0
2006-03-02 09:30:00,2.29649,2.2967,2.29549,2.2956,502500001.0
2006-03-02 09:45:00,2.29545,2.29649,2.29537,2.29632,490900000.0
2006-03-02 10:00:00,2.29615,2.29685,2.2951,2.2954,481500000.0
2006-03-02 10:15:00,2.29557,2.29586,2.29474,2.29493,479800000.0
2006-03-02 10:30:00,2.29466,2.29466,2.29208,2.29238,583800000.0
2006-03-02 10:45:00,2.29248,2.29295,2.29189,2.29248,541500002.0
2006-03-02 11:00:00,2.29238,2.29285,2.29158,2.29262,560600000.0
2006-03-02 11:15:00,2.29267,2.29276,2.2913,2.2914,568900000.0
2006-03-02 11:30:00,2.29141,2.29221,2.29089,2.29149,612800001.0
2006-03-02 11:45:00,2.29152,2.29201,2.29129,2.2916,518400000.0
2006-03-02 12:00:00,2.29154,2.29209,2.29044,2.29192,476800000.0
2006-03-02 12:15:00,2.29203,2.29237,2.29037,2.29086,535300000.0
2006-03-02 12:30:00,2.29101,2.29177,2.2906,2.29068,564400000.0
2006-03-02 12:45:00,2.2907,2.29085,2.28916,2.28958,536600000.0
2006-03-02 13:00:00,2.28973,2.29163,2.28971,2.29126,594099999.0
2006-03-02 13:15:00,2.29119,2.29145,2.29074,2.29091,536899999.0
2006-03-02 13:30:00,2.29097,2.29099,2.28906,2.28932,464800000.0
2006-03-02 13:45:00,2.28938,2.28951,2.28869,2.28897,549600000.0
2006-03-02 14:00:00,2.28875,2.29015,2.28862,2.28995,565499999.0
2006-03-02 14:15:00,2.28984,2.29105,2.28978,2.29015,473500000.0
2006-03-02 14:30:00,2.29025,2.29102,2.28994,2.29028,485900000.0
2006-03-02 14:45:00,2.29007,2.29065,2.28815,2.28929,514999999.0
2006-03-02 15:00:00,2.28918,2.29024,2.28887,2.29014,618999998.0
2006-03-02 15:15:00,2.29012,2.29012,2.28746,2.28801,472200000.0
2006-03-02 15:30:00,2.28793,2.28893,2.2856,2.2856,546600000.0
2006-03-02 15:45:00,2.28534,2.28783,2.28501,2.28718,534400000.0
2006-03-02 16:00:00,2.28729,2.28895,2.2871,2.2871,584699999.0
2006-03-02 16:15:00,2.28703,2.28771,2.28635,2.28686,567000002.0
2006-03-02 16:30:00,2.28687,2.28766,2.2857,2.28583,497100000.0
2006-03-02 16:45:00,2.28568,2.28591,2.28331,2.28371,583800000.0
2006-03-02 17:00:00,2.2837,2.28381,2.28127,2.28185,505600000.0
2006-03-02 17:15:00,2.28176,2.28279,2.27967,2.28083,538200000.0
2006-03-02 17:30:00,2.28099,2.28172,2.28008,2.28035,625799999.0
2006-03-02 17:45:00,2.2804,2.28193,2.28006,2.28173,513399999.0
2006-03-02 18:00:00,2.28192,2.28298,2.28127,2.28243,4355499998.0
2006-03-02 18:15:00,2.28242,2.28245,2.28018,2.28065,4018800001.0
2006-03-02 18:30:00,2.28074,2.28191,2.28031,2.28124,2529000001.0
2006-03-02 18:45:00,2.28124,2.28225,2.28051,2.28082,1627000000.0
2006-03-02 19:00:00,2.28064,2.28079,2.27796,2.27809,1652100001.0
2006-03-02 19:15:00,2.27811,2.27968,2.27695,2.27827,1485400003.0
2006-03-02 19:30:00,2.27825,2.27859,2.27656,2.2775,1438500002.0
2006-03-02 19:45:00,2.27769,2.27902,2.27636,2.2788,1154699999.0
2006-03-02 20:00:00,2.27866,2.28118,2.27787,2.28072,1028300001.0
2006-03-02 20:15:00,2.28069,2.281,2.27847,2.27933,2057099999.0
2006-03-02 20:30:00,2.27943,2.2796,2.27791,2.27918,2361300000.0
2006-03-02 20:45:00,2.27929,2.27979,2.27781,2.27963,2510399999.0
2006-03-02 21:00:00,2.27953,2.2799,2.27803,2.27875,1515800000.0
2006-03-02 21:15:00,2.27857,2.27892,2.27573,2.27751,1800499999.0
2006-03-02 21:30:00,2.27737,2.27901,2.27652,2.27849,1089699999.0
2006-03-02 21:45:00,2.27833,2.27908,2.27722,2.27821,1137600000.0
2006-03-02 22:00:00,2.27815,2.27835,2.27665,2.27795,720399999.0
2006-03-02 22:15:00,2.27791,2.27816,2.27617,2.27673,1056099999.0
2006-03-02 22:30:00,2.27666,2.27701,2.27485,2.27583,850699999.0
2006-03-02 22:45:00,2.27558,2.27622,2.27459,2.27587,714599998.0
2006-03-02 23:00:00,2.27587,2.27648,2.27506,2.27603,449300000.0
2006-03-02 23:15:00,2.27607,2.2768,2.2756,2.2768,489099998.0
2006-03-02 23:30:00,2.27695,2.277,2.27571,2.27647,481800001.0
2006-03-02 23:45:00,2.27612,2.27684,2.27548,2.27563,398900001.0
2006-03-03 00:00:00,2.27545,2.27642,2.27476,2.27538,544200001.0
2006-03-03 00:15:00,2.27523,2.27667,2.27512,2.27586,609800000.0
2006-03-03 00:30:00,2.27555,2.27685,2.27555,2.27648,498400000.0
2006-03-03 00:45:00,2.27645,2.27696,2.27602,2.27626,487099999.0
2006-03-03 01:00:00,2.27635,2.2767,2.27618,2.27653,583700001.0
2006-03-03 01:15:00,2.27659,2.27678,2.27596,2.27655,466100001.0
2006-03-03 01:30:00,2.2765,2.27724,2.27593,2.27593,552799999.0
2006-03-03 01:45:00,2.27579,2.27671,2.27574,2.27595,403100000.0
2006-03-03 02:00:00,2.27601,2.27743,2.2759,2.27638,458699999.0
2006-03-03 02:15:00,2.27663,2.27806,2.27642,2.27774,434800000.0
2006-03-03 02:30:00,2.27792,2.27846,2.27696,2.27814,517800000.0
2006-03-03 02:45:00,2.27807,2.27839,2.27653,2.27732,426300001.0
2006-03-03 03:00:00,2.27714,2.27792,2.277,2.27777,397600000.0
2006-03-03 03:15:00,2.27801,2.2792,2.27795,2.27917,493500001.0
2006-03-03 03:30:00,2.27927,2.28003,2.27917,2.27925,499400002.0
2006-03-03 03:45:00,2.27925,2.27975,2.27877,2.27975,421399999.0
2006-03-03 04:00:00,2.27975,2.27984,2.27916,2.27929,411700000.0
2006-03-03 04:15:00,2.2792,2.27963,2.27878,2.27938,431800000.0
2006-03-03 04:30:00,2.27932,2.27972,2.27898,2.27954,379300001.0
2006-03-03 04:45:00,2.27956,2.27967,2.27898,2.27926,401500000.0
2006-03-03 05:00:00,2.27938,2.27965,2.27899,2.27915,426500000.0
2006-03-03 05:15:00,2.27932,2.27941,2.2785,2.27883,502999999.0
2006-03-03 05:30:00,2.27864,2.27889,2.27817,2.27852,425200001.0
2006-03-03 05:45:00,2.27858,2.27873,2.27789,2.27819,452100000.0
2006-03-03 06:00:00,2.27814,2.27856,2.27748,2.27766,470900000.0
2006-03-03 06:15:00,2.27775,2.278,2.27722,2.27723,499799999.0
2006-03-03 06:30:00,2.27733,2.27807,2.2773,2.27736,396700000.0
2006-03-03 06:45:00,2.27717,2.27775,2.27707,2.2772,524700000.0
2006-03-03 07:00:00,2.27729,2.27774,2.277,2.27707,400200000.0
2006-03-03 07:15:00,2.27722,2.27755,2.27666,2.27695,452100000.0
2006-03-03 07:30:00,2.277,2.27864,2.27695,2.27825,433900000.0
2006-03-03 07:45:00,2.27824,2.27846,2.27761,2.27771,486800000.0
2006-03-03 08:00:00,2.27788,2.27842,2.27728,2.27837,523500000.0
2006-03-03 08:15:00,2.27855,2.27934,2.2782,2.27934,489700001.0
2006-03-03 08:30:00,2.27917,2.27957,2.27834,2.27905,474699999.0
2006-03-03 08:45:00,2.27905,2.27938,2.27861,2.27915,499900001.0
2006-03-03 09:00:00,2.279,2.27979,2.27852,2.27942,455099999.0
2006-03-03 09:15:00,2.2793,2.27934,2.27757,2.27831,451900000.0
2006-03-03 09:30:00,2.27819,2.2794,2.27819,2.27895,448700000.0
2006-03-03 09:45:00,2.27879,2.27897,2.27739,2.27759,508100001.0
2006-03-03 10:00:00,2.27755,2.27863,2.27727,2.27834,465000000.0
2006-03-03 10:15:00,2.27845,2.27877,2.27797,2.27871,492900000.0
2006-03-03 10:30:00,2.27857,2.27862,2.27761,2.27762,469600000.0
2006-03-03 10:45:00,2.27773,2.27925,2.27773,2.27912,486000000.0
2006-03-03 11:00:00,2.2791,2.27925,2.27788,2.27855,595099999.0
2006-03-03 11:15:00,2.27866,2.27909,2.27792,2.27822,458600001.0
2006-03-03 11:30:00,2.27836,2.27953,2.2782,2.27895,587700001.0
2006-03-03 11:45:00,2.27894,2.27918,2.27787,2.27823,531000000.0
2006-03-03 12:00:00,2.27827,2.27858,2.27743,2.27764,536600000.0
2006-03-03 12:15:00,2.27751,2.27777,2.27618,2.27629,668000000.0
2006-03-03 12:30:00,2.27642,2.27865,2.27617,2.27855,510600000.0
2006-03-03 12:45:00,2.27866,2.28052,2.27853,2.28052,576700000.0
2006-03-03 13:00:00,2.28053,2.2826,2.28008,2.28206,591500000.0
2006-03-03 13:15:00,2.28205,2.28223,2.28071,2.28165,461100000.0
2006-03-03 13:30:00,2.28156,2.28254,2.28145,2.28165,571100001.0
2006-03-03 13:45:00,2.28171,2.28194,2.28074,2.28123,542799999.0
2006-03-03 14:00:00,2.28131,2.28164,2.28014,2.28122,569600000.0
2006-03-03 14:15:00,2.28119,2.2815,2.28049,2.28072,516200000.0
2006-03-03 14:30:00,2.28082,2.2818,2.28075,2.28097,534299998.0
2006-03-03 14:45:00,2.28087,2.28167,2.28053,2.28091,542200000.0
2006-03-03 15:00:00,2.28102,2.28159,2.28088,2.28117,518100000.0
2006-03-03 15:15:00,2.28119,2.28262,2.281,2.28157,494899999.0
2006-03-03 15:30:00,2.28141,2.28182,2.28062,2.2818,540100000.0
2006-03-03 15:45:00,2.28181,2.28204,2.28028,2.28038,529600001.0
2006-03-03 16:00:00,2.28049,2.28073,2.27943,2.27985,506300000.0
2006-03-03 16:15:00,2.28012,2.28012,2.2778,2.27789,522800000.0
2006-03-03 16:30:00,2.27788,2.27826,2.27668,2.27734,517800000.0
2006-03-03 16:45:00,2.27742,2.27821,2.27681,2.27775,636400000.0
2006-03-03 17:00:00,2.27809,2.28049,2.27786,2.27808,592000000.0
2006-03-03 17:15:00,2.27776,2.27947,2.27776,2.27916,492400000.0
2006-03-03 17:30:00,2.27916,2.28061,2.27796,2.28048,456300000.0
2006-03-03 17:45:00,2.28062,2.28081,2.27883,2.27909,499300000.0
2006-03-03 18:00:00,2.27912,2.27937,2.27608,2.2763,4319200001.0
2006-03-03 18:15:00,2.27645,2.27748,2.27608,2.27653,4027500001.0
2006-03-03 18:30:00,2.27653,2.27696,2.27579,2.2764,2626700000.0
2006-03-03 18:45:00,2.27652,2.27727,2.27545,2.27697,1557400002.0
2006-03-03 19:00:00,2.27695,2.27775,2.27664,2.27686,1583900002.0
2006-03-03 19:15:00,2.27683,2.27771,2.27666,2.27771,1500100000.0
2006-03-03 19:30:00,2.27772,2.27881,2.2776,2.27821,1266500000.0
2006-03-03 19:45:00,2.27805,2.27847,2.27688,2.27715,1201500001.0
2006-03-03 20:00:00,2.2772,2.27767,2.2762,2.27733,963000001.0
2006-03-03 20:15:00,2.27761,2.27782,2.27643,2.27715,1991400000.0
2006-03-03 20:30:00,2.27715,2.2775,2.27677,2.27702,2373400000.0
2006-03-03 20:45:00,2.27696,2.27781,2.27681,2.27768,2342800001.0
2006-03-03 21:00:00,2.27748,2.27798,2.27695,2.27772,1582100001.0
2006-03-03 21:15:00,2.27758,2.27809,2.27741,2.27787,1753999995.0
2006-03-03 21:30:00,2.27787,2.27812,2.27752,2.27784,1090200000.0
2006-03-03 21:45:00,2.27783,2.27825,2.2767,2.2767,1119400000.0
2006-03-03 22:00:00,2.27655,2.27678,2.27574,2.2759,750300001.0
2006-03-03 22:15:00,2.27574,2.27646,2.27567,2.27616,939600000.0
2006-03-03 22:30:00,2.27614,2.27666,2.27583,2.27589,775700000.0
2006-03-03 22:45:00,2.27592,2.27698,2.27557,2.27557,734899999.0
2006-03-03 23:00:00,2.27538,2.27622,2.27538,2.27574,423899999.0
2006-03-03 23:15:00,2.27588,2.2765,2.2754,2.27594,419400000.0
2006-03-03 23:30:00,2.27592,2.27617,2.27561,2.27583,427100000.0
2006-03-03 23:45:00,2.27578,2.2763,2.27508,2.276,476500000.0
2006-03-06 00:00:00,2.27622,2.27677,2.27486,2.27486,449700000.0
2006-03-06 00:15:00,2.2747,2.27535,2.27462,2.27462,458900000.0
2006-03-06 00:30:00,2.27482,2.27609,2.27455,2.2759,436700000.0
2006-03-06 00:45:00,2.27582,2.27616,2.27492,2.27517,469100000.0
2006-03-06 01:00:00,2.27521,2.27608,2.27402,2.27402,517800000.0
2006-03-06 01:15:00,2.27394,2.27426,2.27193,2.27193,563499999.0
2006-03-06 01:30:00,2.27153,2.27215,2.26948,2.27067,597699999.0
2006-03-06 01:45:00,2.27063,2.27278,2.27061,2.27233,529200000.0
2006-03-06 02:00:00,2.27241,2.27299,2.26922,2.27236,530200001.0
2006-03-06 02:15:00,2.27267,2.27365,2.27168,2.27168,482399998.0
2006-03-06 02:30:00,2.27174,2.27251,2.27121,2.27224,459800000.0
2006-03-06 02:45:00,2.27227,2.27327,2.27205,2.2724,463700000.0
2006-03-06 03:00:00,2.27203,2.27303,2.27163,2.27248,399200001.0
2006-03-06 03:15:00,2.2725,2.27289,2.27222,2.27275,427200000.0
2006-03-06 03:30:00,2.27274,2.27298,2.27236,2.27271,469600000.0
2006-03-06 03:45:00,2.27279,2.27309,2.27213,2.27291,390400000.0
2006-03-06 04:00:00,2.27295,2.27361,2.27272,2.27339,401400000.0
2006-03-06 04:15:00,2.27319,2.2738,2.27313,2.27365,395700000.0
2006-03-06 04:30:00,2.2738,2.27398,2.27295,2.27295,491599999.0
2006-03-06 04:45:00,2.27294,2.27358,2.27266,2.2731,383100000.0
2006-03-06 05:00:00,2.27304,2.27344,2.27261,2.27293,481199998.0
2006-03-06 05:15:00,2.27303,2.27346,2.27228,2.27295,512300000.0
2006-03-06 05:30:00,2.2728,2.27439,2.27254,2.27429,383300000.0
2006-03-06 05:45:00,2.27431,2.27547,2.2742,2.27445,470800000.0
2006-03-06 06:00:00,2.27437,2.27464,2.27359,2.27399,506900001.0
2006-03-06 06:15:00,2.27405,2.27441,2.27357,2.2736,465900001.0
2006-03-06 06:30:00,2.27385,2.27402,2.27329,2.27353,489300000.0
2006-03-06 06:45:00,2.27342,2.27442,2.27342,2.27405,397500000.0
2006-03-06 07:00:00,2.27391,2.2742,2.27282,2.27289,436300000.0
2006-03-06 07:15:00,2.27309,2.27417,2.2728,2.2736,418800000.0
2006-03-06 07:30:00,2.27367,2.27374,2.27316,2.27316,399800000.0
2006-03-06 07:45:00,2.27318,2.27374,2.27299,2.27356,411200001.0
2006-03-06 08:00:00,2.27371,2.27394,2.27318,2.27337,489899998.0
2006-03-06 08:15:00,2.27367,2.27373,2.27297,2.27358,499500000.0
2006-03-06 08:30:00,2.27341,2.27478,2.27318,2.27469,479099999.0
2006-03-06 08:45:00,2.27477,2.27497,2.27409,2.27423,452300001.0
2006-03-06 09:00:00,2.27428,2.2774,2.27428,2.277,489100000.0
2006-03-06 09:15:00,2.27708,2.27749,2.27632,2.27655,476200000.0
2006-03-06 09:30:00,2.27647,2.27722,2.27583,2.27647,523600000.0
2006-03-06 09:45:00,2.27636,2.27677,2.27537,2.27537,488500001.0
2006-03-06 10:00:00,2.27527,2.27561,2.27472,2.27498,530199998.0
2006-03-06 10:15:00,2.27509,2.27628,2.27444,2.27468,611200000.0
2006-03-06 10:30:00,2.27435,2.27487,2.27315,2.27315,559800000.0
2006-03-06 10:45:00,2.27316,2.27499,2.2729,2.27478,571900000.0
2006-03-06 11:00:00,2.27477,2.27529,2.27429,2.27429,526199999.0
2006-03-06 11:15:00,2.27435,2.27497,2.27421,2.27479,682199998.0
2006-03-06 11:30:00,2.2748,2.2752,2.27382,2.27486,607299999.0
2006-03-06 11:45:00,2.27491,2.27542,2.27435,2.27447,473700000.0
2006-03-06 12:00:00,2.27444,2.27444,2.27304,2.27354,585700000.0
2006-03-06 12:15:00,2.27349,2.27442,2.2728,2.27372,624699999.0
2006-03-06 12:30:00,2.27372,2.2751,2.27219,2.27458,553699999.0
2006-03-06 12:45:00,2.27458,2.2767,2.2744,2.27668,604000002.0
2006-03-06 13:00:00,2.27671,2.27685,2.2748,2.27647,555799998.0
2006-03-06 13:15:00,2.27638,2.27667,2.27601,2.27639,506500000.0
2006-03-06 13:30:00,2.27642,2.27677,2.27547,2.27547,594200000.0
2006-03-06 13:45:00,2.2756,2.27695,2.27524,2.27692,540500000.0
2006-03-06 14:00:00,2.27681,2.27744,2.27589,2.27605,539199999.0
2006-03-06 14:15:00,2.27591,2.27618,2.27491,2.27531,486400000.0
2006-03-06 14:30:00,2.27535,2.27695,2.27493,2.27681,550800000.0
2006-03-06 14:45:00,2.2767,2.27749,2.27634,2.27721,577600000.0
2006-03-06 15:00:00,2.27733,2.27746,2.2759,2.27597,490200000.0
2006-03-06 15:15:00,2.276,2.2774,2.27564,2.2772,416100000.0
2006-03-06 15:30:00,2.27717,2.27748,2.27638,2.27643,560900000.0
2006-03-06 15:45:00,2.27636,2.2766,2.27564,2.27585,659999999.0
2006-03-06 16:00:00,2.27589,2.27648,2.27568,2.27623,462100000.0
2006-03-06 16:15:00,2.27623,2.27665,2.27578,2.27586,416400000.0
2006-03-06 16:30:00,2.27591,2.27627,2.2751,2.27512,536100000.0
2006-03-06 16:45:00,2.27515,2.27547,2.2724,2.27252,583500001.0
2006-03-06 17:00:00,2.2724,2.2726,2.27141,2.27211,504000000.0
2006-03-06 17:15:00,2.27204,2.27366,2.27202,2.27283,507200000.0
2006-03-06 17:30:00,2.27278,2.27337,2.27267,2.27267,508100000.0
2006-03-06 17:45:00,2.27261,2.27493,2.2726,2.27483,442700000.0
2006-03-06 18:00:00,2.27505,2.27564,2.27419,2.2747,4526599999.0
2006-03-06 18:15:00,2.27473,2.27548,2.27445,2.27514,4035099998.0
2006-03-06 18:30:00,2.27508,2.27526,2.27373,2.27385,2665199998.0
2006-03-06 18:45:00,2.27391,2.27493,2.2736,2.27393,1683000000.0
2006-03-06 19:00:00,2.27388,2.27489,2.27366,2.27419,1621000001.0
2006-03-06 19:15:00,2.27402,2.2746,2.27283,2.27283,1540899998.0
2006-03-06 19:30:00,2.27267,2.27326,2.27228,2.27263,1357999999.0
2006-03-06 19:45:00,2.27238,2.27285,2.27152,2.27167,1117400000.0
2006-03-06 20:00:00,2.27178,2.27327,2.27116,2.27168,981199999.0
2006-03-06 20:15:00,2.2717,2.27285,2.27153,2.27265,1937100003.0
2006-03-06 20:30:00,2.27265,2.27307,2.27218,2.2723,2344200001.0
2006-03-06 20:45:00,2.2723,2.27277,2.27197,2.27225,2291800000.0
2006-03-06 21:00:00,2.27233,2.27235,2.27147,2.2719,1528899997.0
2006-03-06 21:15:00,2.27168,2.27184,2.2711,2.27147,1774599999.0
2006-03-06 21:30:00,2.27163,2.27163,2.27048,2.27089,1191800001.0
2006-03-06 21:45:00,2.27102,2.27159,2.26968,2.27015,1066900001.0
2006-03-06 22:00:00,2.26978,2.27087,2.26945,2.27087,800999998.0
2006-03-06 22:15:00,2.27072,2.27107,2.2704,2.27059,984099999.0
2006-03-06 22:30:00,2.27053,2.27171,2.27053,2.27144,776800001.0
2006-03-06 22:45:00,2.27144,2.27152,2.27055,2.27085,667800000.0
2006-03-06 23:00:00,2.27082,2.27173,2.27074,2.27162,395400000.0
2006-03-06 23:15:00,2.27186,2.27229,2.27173,2.27229,450500000.0
2006-03-06 23:30:00,2.27227,2.2727,2.27178,2.27193,462100000.0
2006-03-06 23:45:00,2.27214,2.27299,2.27172,2.2727,440200000.0
2006-03-07 00:00:00,2.27255,2.2727,2.27122,2.2715,588700000.0
2006-03-07 00:15:00,2.27162,2.27252,2.27085,2.27173,564699999.0
2006-03-07 00:30:00,2.27168,2.27195,2.27075,2.27105,450500000.0
2006-03-07 00:45:00,2.27104,2.27152,2.27036,2.27092,450200000.0
2006-03-07 01:00:00,2.27108,2.27195,2.27091,2.27174,454200000.0
2006-03-07 01:15:00,2.27182,2.27245,2.27155,2.27204,371800000.0
2006-03-07 01:30:00,2.27205,2.27326,2.27158,2.27203,528900000.0
2006-03-07 01:45:00,2.27192,2.27295,2.27104,2.27131,484900000.0
2006-03-07 02:00:00,2.27128,2.27132,2.27043,2.27104,513300000.0
2006-03-07 02:15:00,2.27121,2.27177,2.2709,2.27142,457000001.0
2006-03-07 02:30:00,2.27148,2.27279,2.27114,2.27279,401200000.0
2006-03-07 02:45:00,2.27286,2.27405,2.2712,2.27285,463600000.0
2006-03-07 03:00:00,2.27278,2.27308,2.27221,2.27227,540899999.0
2006-03-07 03:15:00,2.27211,2.27298,2.27171,2.27219,537700001.0
2006-03-07 03:30:00,2.27222,2.27236,2.27115,2.27155,540200000.0
2006-03-07 03:45:00,2.27158,2.27197,2.27078,2.27147,448600000.0
2006-03-07 04:00:00,2.27133,2.27158,2.27084,2.27114,403900001.0
2006-03-07 04:15:00,2.27116,2.27169,2.271,2.27143,384000000.0
2006-03-07 04:30:00,2.27145,2.2721,2.27143,2.27159,455299999.0
2006-03-07 04:45:00,2.27166,2.27308,2.27113,2.27276,533799999.0
2006-03-07 05:00:00,2.27292,2.27361,2.27176,2.27356,554899999.0
2006-03-07 05:15:00,2.27372,2.27432,2.27335,2.27393,471100001.0
2006-03-07 05:30:00,2.27401,2.27412,2.2732,2.2735,437400000.0
2006-03-07 05:45:00,2.27355,2.27394,2.27309,2.2733,479199999.0
2006-03-07 06:00:00,2.27317,2.27332,2.27287,2.273,395900001.0
2006-03-07 06:15:00,2.27311,2.27339,2.27281,2.27304,389700001.0
2006-03-07 06:30:00,2.27323,2.27397,2.27274,2.27345,461400000.0
2006-03-07 06:45:00,2.2734,2.2768,2.2734,2.27657,541100000.0
2006-03-07 07:00:00,2.27646,2.27702,2.27553,2.27673,574900000.0
2006-03-07 07:15:00,2.27673,2.27692,2.2759,2.27692,623400001.0
2006-03-07 07:30:00,2.27705,2.2776,2.27665,2.27691,451700000.0
2006-03-07 07:45:00,2.27701,2.27761,2.2767,2.27672,485400000.0
2006-03-07 08:00:00,2.27691,2.27717,2.27576,2.27577,511900000.0
2006-03-07 08:15:00,2.27601,2.27623,2.27542,2.27555,384900000.0
2006-03-07 08:30:00,2.27534,2.27581,2.2747,2.27505,463500000.0
2006-03-07 08:45:00,2.27517,2.27538,2.27452,2.27481,506600002.0
2006-03-07 09:00:00,2.27476,2.27478,2.27319,2.27371,414900000.0
2006-03-07 09:15:00,2.27334,2.27455,2.27254,2.27379,479000001.0
2006-03-07 09:30:00,2.27379,2.27421,2.27264,2.27284,570600000.0
2006-03-07 09:45:00,2.27268,2.27528,2.27268,2.27467,535200000.0
2006-03-07 10:00:00,2.27468,2.27518,2.27372,2.27372,492500001.0
2006-03-07 10:15:00,2.27387,2.27424,2.27265,2.27356,552199999.0
2006-03-07 10:30:00,2.27356,2.27449,2.2728,2.27335,494800001.0
2006-03-07 10:45:00,2.27341,2.27388,2.27301,2.27357,549900000.0
2006-03-07 11:00:00,2.27357,2.27468,2.2727,2.27327,625200000.0
2006-03-07 11:15:00,2.27332,2.27425,2.27282,2.27289,571999998.0
2006-03-07 11:30:00,2.27289,2.27478,2.27273,2.27409,606000002.0
2006-03-07 11:45:00,2.27396,2.27406,2.27312,2.27324,499800000.0
2006-03-07 12:00:00,2.27324,2.27384,2.27273,2.27311,521700000.0
2006-03-07 12:15:00,2.27328,2.27348,2.27247,2.2727,609899999.0
2006-03-07 12:30:00,2.27278,2.27495,2.2715,2.27425,481700000.0
2006-03-07 12:45:00,2.27427,2.27542,2.27359,2.27464,502000001.0
2006-03-07 13:00:00,2.27468,2.2748,2.27357,2.27426,584299999.0
2006-03-07 13:15:00,2.27421,2.27555,2.27421,2.27531,507900001.0
2006-03-07 13:30:00,2.27536,2.2756,2.27476,2.27519,557500001.0
2006-03-07 13:45:00,2.27524,2.27653,2.27517,2.27625,529500000.0
2006-03-07 14:00:00,2.27626,2.27643,2.27554,2.27628,508600000.0
2006-03-07 14:15:00,2.27623,2.27667,2.27511,2.27526,558800000.0
2006-03-07 14:30:00,2.27542,2.27591,2.27461,2.27502,528200000.0
2006-03-07 14:45:00,2.27504,2.27612,2.27489,2.27597,501000000.0
2006-03-07 15:00:00,2.27603,2.27641,2.27555,2.27625,519000000.0
2006-03-07 15:15:00,2.27647,2.27782,2.27641,2.27715,550799999.0
2006-03-07 15:30:00,2.27714,2.27741,2.27634,2.2766,550600000.0
2006-03-07 15:45:00,2.27646,2.27673,2.27568,2.27623,547100000.0
2006-03-07 16:00:00,2.27615,2.27819,2.27606,2.27817,600699999.0
2006-03-07 16:15:00,2.2781,2.27896,2.27741,2.27877,493499999.0
2006-03-07 16:30:00,2.27859,2.27898,2.27793,2.2783,490600000.0
2006-03-07 16:45:00,2.2783,2.27847,2.27608,2.27718,668399995.0
2006-03-07 17:00:00,2.27702,2.27885,2.27635,2.27823,543800000.0
2006-03-07 17:15:00,2.27809,2.27892,2.27766,2.27875,558300000.0
2006-03-07 17:30:00,2.2787,2.27941,2.27769,2.2788,525600001.0
2006-03-07 17:45:00,2.27881,2.27975,2.27774,2.27781,508400000.0
2006-03-07 18:00:00,2.27779,2.28058,2.27738,2.2795,4420099999.0
2006-03-07 18:15:00,2.27948,2.27997,2.27873,2.27896,3971499996.0
2006-03-07 18:30:00,2.27897,2.28054,2.27887,2.27912,2759900002.0
2006-03-07 18:45:00,2.27908,2.27963,2.27802,2.27848,1560800001.0
2006-03-07 19:00:00,2.27849,2.27952,2.2784,2.27897,1708100001.0
2006-03-07 19:15:00,2.27894,2.2799,2.27806,2.27878,1541499999.0
2006-03-07 19:30:00,2.27876,2.27934,2.27812,2.27874,1414599998.0
2006-03-07 19:45:00,2.27867,2.2791,2.27793,2.2785,1204799999.0
2006-03-07 20:00:00,2.27846,2.27877,2.27809,2.2782,949400001.0
2006-03-07 20:15:00,2.27836,2.27937,2.27831,2.27932,2097700001.0
2006-03-07 20:30:00,2.27935,2.27991,2.2792,2.27977,2276199999.0
2006-03-07 20:45:00,2.27977,2.28096,2.2794,2.28065,2352400000.0
2006-03-07 21:00:00,2.28063,2.28099,2.27981,2.28051,1676000000.0
2006-03-07 21:15:00,2.28032,2.28082,2.27991,2.28067,1861199999.0
2006-03-07 21:30:00,2.28075,2.28096,2.27981,2.28026,1033900002.0
2006-03-07 21:45:00,2.28028,2.28059,2.27913,2.27944,1093299998.0
2006-03-07 22:00:00,2.27934,2.27999,2.27898,2.2799,666500000.0
2006-03-07 22:15:00,2.27969,2.28009,2.27954,2.27978,896200001.0
2006-03-07 22:30:00,2.27973,2.28041,2.27967,2.28016,770400000.0
2006-03-07 22:45:00,2.28023,2.28043,2.27992,2.27999,749400000.0
2006-03-07 23:00:00,2.2801,2.28056,2.27972,2.27973,479700000.0
2006-03-07 23:15:00,2.27977,2.28007,2.2793,2.27952,457800000.0
2006-03-07 23:30:00,2.27953,2.28008,2.27944,2.2798,448500001.0
2006-03-07 23:45:00,2.27975,2.28014,2.2793,2.2801,510600000.0
2006-03-08 00:00:00,2.27995,2.28017,2.27896,2.27929,573300000.0
2006-03-08 00:15:00,2.27914,2.2804,2.27892,2.27983,538000000.0
2006-03-08 00:30:00,2.27959,2.27968,2.27841,2.27888,541100000.0
2006-03-08 00:45:00,2.27879,2.27902,2.27807,2.27875,424900001.0
2006-03-08 01:00:00,2.27874,2.27914,2.27821,2.2789,513000000.0
2006-03-08 01:15:00,2.27885,2.27971,2.27868,2.27952,403299999.0
2006-03-08 01:30:00,2.27949,2.27971,2.27886,2.27915,453000000.0
2006-03-08 01:45:00,2.27911,2.27965,2.27904,2.27948,482600001.0
2006-03-08 02:00:00,2.2796,2.27984,2.27907,2.27932,511100002.0
2006-03-08 02:15:00,2.27939,2.27991,2.27883,2.27886,464000000.0
2006-03-08 02:30:00,2.27903,2.27987,2.27878,2.27932,490100001.0
2006-03-08 02:45:00,2.27912,2.28059,2.2789,2.28028,557600000.0
2006-03-08 03:00:00,2.28012,2.28028,2.27955,2.27955,482199999.0
2006-03-08 03:15:00,2.27957,2.28039,2.27936,2.27953,491900000.0
2006-03-08 03:30:00,2.27961,2.28018,2.27924,2.27946,429300000.0
2006-03-08 03:45:00,2.2794,2.28012,2.27919,2.2794,342899999.0
2006-03-08 04:00:00,2.27927,2.28018,2.27924,2.27966,405700000.0
2006-03-08 04:15:00,2.27965,2.28003,2.27939,2.27939,489000000.0
2006-03-08 04:30:00,2.27932,2.28044,2.27932,2.28026,396000000.0
2006-03-08 04:45:00,2.28001,2.28066,2.27988,2.2806,431400000.0
2006-03-08 05:00:00,2.28059,2.28079,2.28016,2.28021,343000002.0
2006-03-08 05:15:00,2.28037,2.28037,2.27829,2.27829,494600000.0
2006-03-08 05:30:00,2.27852,2.27909,2.27829,2.27898,483500001.0
2006-03-08 05:45:00,2.27912,2.27953,2.27884,2.27947,399600000.0
2006-03-08 06:00:00,2.27939,2.27971,2.27915,2.27941,496399999.0
2006-03-08 06:15:00,2.27947,2.28014,2.27912,2.27923,445600000.0
2006-03-08 06:30:00,2.27947,2.28001,2.27919,2.27975,453900000.0
2006-03-08 06:45:00,2.27973,2.27976,2.27894,2.27925,494700000.0
2006-03-08 07:00:00,2.27939,2.28023,2.27938,2.28017,465300000.0
2006-03-08 07:15:00,2.28035,2.28041,2.27977,2.28021,433000000.0
2006-03-08 07:30:00,2.2802,2.28031,2.27952,2.27955,379200000.0
2006-03-08 07:45:00,2.27955,2.28001,2.27902,2.27935,467799998.0
2006-03-08 08:00:00,2.27957,2.27969,2.27836,2.27838,490400000.0
2006-03-08 08:15:00,2.27874,2.27921,2.27845,2.27873,454300000.0
2006-03-08 08:30:00,2.27853,2.27895,2.27751,2.2783,497800000.0
2006-03-08 08:45:00,2.27836,2.27863,2.27761,2.27828,499199998.0
2006-03-08 09:00:00,2.27826,2.27868,2.27721,2.27748,466200000.0
2006-03-08 09:15:00,2.27746,2.27958,2.27746,2.2787,495200000.0
2006-03-08 09:30:00,2.27848,2.28064,2.27813,2.27991,509700000.0
2006-03-08 09:45:00,2.27975,2.28147,2.2795,2.28079,630900002.0
2006-03-08 10:00:00,2.28091,2.28183,2.28058,2.28063,450900000.0
2006-03-08 10:15:00,2.28068,2.28157,2.27923,2.27945,495000000.0
2006-03-08 10:30:00,2.27929,2.27941,2.27832,2.27867,561800000.0
2006-03-08 10:45:00,2.27869,2.2793,2.27852,2.27884,558199998.0
2006-03-08 11:00:00,2.27885,2.27906,2.27854,2.27901,524099999.0
2006-03-08 11:15:00,2.27911,2.27923,2.27838,2.27867,553700000.0
2006-03-08 11:30:00,2.27867,2.27958,2.27804,2.27826,553500000.0
2006-03-08 11:45:00,2.27825,2.27835,2.27664,2.27693,544699998.0
2006-03-08 12:00:00,2.2769,2.27701,2.27559,2.27607,511899999.0
2006-03-08 12:15:00,2.27614,2.2764,2.27528,2.27545,497200001.0
2006-03-08 12:30:00,2.27543,2.27587,2.27503,2.27581,535399999.0
2006-03-08 12:45:00,2.27589,2.27696,2.27529,2.27653,504900000.0
2006-03-08 13:00:00,2.27637,2.27713,2.27623,2.2767,544500000.0
2006-03-08 13:15:00,2.27662,2.27693,2.27534,2.27564,540300001.0
2006-03-08 13:30:00,2.27557,2.27653,2.27522,2.27605,562800001.0
2006-03-08 13:45:00,2.27608,2.2773,2.27596,2.27691,499900000.0
2006-03-08 14:00:00,2.27704,2.27739,2.27612,2.27664,492400001.0
2006-03-08 14:15:00,2.2765,2.27706,2.27575,2.27601,506699999.0
2006-03-08 14:30:00,2.27619,2.27694,2.27616,2.27669,563599999.0
2006-03-08 14:45:00,2.2767,2.27678,2.27417,2.27427,520600000.0
2006-03-08 15:00:00,2.27405,2.27457,2.27291,2.27311,473500000.0
2006-03-08 15:15:00,2.27343,2.27343,2.27234,2.27321,445800000.0
2006-03-08 15:30:00,2.2732,2.27369,2.27218,2.27243,567200000.0
2006-03-08 15:45:00,2.27255,2.27301,2.27184,2.27264,514800001.0
2006-03-08 16:00:00,2.27232,2.27456,2.27206,2.27424,463500001.0
2006-03-08 16:15:00,2.27416,2.27488,2.27385,2.27437,589000000.0
2006-03-08 16:30:00,2.27445,2.27481,2.27372,2.27394,513700001.0
2006-03-08 16:45:00,2.27383,2.27471,2.27368,2.27383,472300000.0
2006-03-08 17:00:00,2.27382,2.27388,2.27134,2.27134,529599999.0
2006-03-08 17:15:00,2.27095,2.27172,2.27048,2.27089,547700001.0
2006-03-08 17:30:00,2.27088,2.27176,2.27079,2.27114,541900000.0
2006-03-08 17:45:00,2.27117,2.27154,2.26964,2.27142,452600000.0
2006-03-08 18:00:00,2.27142,2.27245,2.27119,2.27166,4395299999.0
2006-03-08 18:15:00,2.27167,2.27199,2.2703,2.2705,3972200000.0
2006-03-08 18:30:00,2.27056,2.27126,2.27005,2.27045,2638000001.0
2006-03-08 18:45:00,2.27053,2.27176,2.2704,2.2717,1621199999.0
2006-03-08 19:00:00,2.27156,2.2716,2.26994,2.27001,1590499999.0
2006-03-08 19:15:00,2.26998,2.2712,2.26967,2.27017,1584100000.0
2006-03-08 19:30:00,2.27013,2.27148,2.27004,2.2708,1358300000.0
2006-03-08 19:45:00,2.27074,2.27125,2.27025,2.2703,1168900001.0
2006-03-08 20:00:00,2.27033,2.2709,2.27,2.27055,1023699998.0
2006-03-08 20:15:00,2.2707,2.27133,2.27025,2.27095,2005000000.0
2006-03-08 20:30:00,2.27096,2.2714,2.27049,2.27049,2164200000.0
2006-03-08 20:45:00,2.2705,2.27128,2.2705,2.2712,2292499999.0
2006-03-08 21:00:00,2.27115,2.27119,2.27039,2.27048,1594600000.0
2006-03-08 21:15:00,2.27073,2.27085,2.27011,2.27035,1702700002.0
2006-03-08 21:30:00,2.27047,2.27091,2.26992,2.27062,1020699997.0
2006-03-08 21:45:00,2.27057,2.27288,2.27033,2.27254,1080800000.0
2006-03-08 22:00:00,2.27252,2.27316,2.27201,2.27237,661900000.0
2006-03-08 22:15:00,2.27236,2.2729,2.27209,2.27282,932100001.0
2006-03-08 22:30:00,2.27285,2.27318,2.27231,2.27255,833400001.0
2006-03-08 22:45:00,2.27264,2.27311,2.27225,2.27226,707300000.0
2006-03-08 23:00:00,2.27225,2.27295,2.27225,2.27264,526600000.0
2006-03-08 23:15:00,2.27275,2.27469,2.27268,2.27443,441999998.0
2006-03-08 23:30:00,2.27431,2.27431,2.27334,2.2735,479700000.0
2006-03-08 23:45:00,2.27337,2.27421,2.27321,2.2736,447600001.0
2006-03-09 00:00:00,2.27345,2.27357,2.27207,2.27235,557400000.0
2006-03-09 00:15:00,2.27239,2.27349,2.27222,2.27324,521999999.0
2006-03-09 00:30:00,2.27323,2.27357,2.27255,2.27285,436799998.0
2006-03-09 00:45:00,2.27278,2.27302,2.27249,2.27275,404600000.0
2006-03-09 01:00:00,2.27262,2.27268,2.2711,2.27122,471599999.0
2006-03-09 01:15:00,2.2713,2.2719,2.27078,2.27159,434600000.0
2006-03-09 01:30:00,2.27152,2.27201,2.27097,2.2715,505500000.0
2006-03-09 01:45:00,2.27143,2.27167,2.27054,2.27115,424400000.0
2006-03-09 02:00:00,2.2712,2.27155,2.27078,2.27102,454499999.0
2006-03-09 02:15:00,2.27105,2.27144,2.27064,2.27081,460800000.0
2006-03-09 02:30:00,2.27098,2.27152,2.27045,2.27141,459600000.0
2006-03-09 02:45:00,2.27152,2.27177,2.27075,2.27096,344600000.0
2006-03-09 03:00:00,2.2709,2.27105,2.26986,2.27053,450800000.0
2006-03-09 03:15:00,2.27041,2.27167,2.27028,2.27154,481200000.0
2006-03-09 03:30:00,2.27167,2.27227,2.27117,2.27157,507700000.0
2006-03-09 03:45:00,2.27146,2.27171,2.27096,2.27171,330800001.0
2006-03-09 04:00:00,2.2717,2.27194,2.27117,2.27138,444000000.0
2006-03-09 04:15:00,2.27138,2.27187,2.27127,2.27166,479000000.0
2006-03-09 04:30:00,2.27171,2.27183,2.271,2.27113,442300000.0
2006-03-09 04:45:00,2.27102,2.27138,2.27083,2.27109,375399999.0
2006-03-09 05:00:00,2.27123,2.27137,2.27013,2.27044,408799999.0
2006-03-09 05:15:00,2.27062,2.27106,2.2703,2.27035,525900000.0
2006-03-09 05:30:00,2.27052,2.27109,2.26987,2.27101,413000000.0
2006-03-09 05:45:00,2.27123,2.27142,2.27055,2.27122,477000000.0
2006-03-09 06:00:00,2.27114,2.27249,2.27111,2.2717,472400000.0
2006-03-09 06:15:00,2.27195,2.27255,2.27163,2.27232,421800000.0
2006-03-09 06:30:00,2.27244,2.27358,2.27204,2.27291,451499999.0
2006-03-09 06:45:00,2.27278,2.27336,2.27192,2.2724,455900001.0
2006-03-09 07:00:00,2.27258,2.27384,2.27224,2.27362,580100000.0
2006-03-09 07:15:00,2.27377,2.27377,2.27255,2.2728,538100000.0
2006-03-09 07:30:00,2.2728,2.2749,2.27278,2.27423,381700001.0
2006-03-09 07:45:00,2.27429,2.2768,2.27373,2.27669,570900000.0
2006-03-09 08:00:00,2.27694,2.27694,2.27472,2.27478,592100002.0
2006-03-09 08:15:00,2.27489,2.27624,2.27485,2.27509,462400000.0
2006-03-09 08:30:00,2.27487,2.27563,2.27423,2.27425,482900000.0
2006-03-09 08:45:00,2.27386,2.27415,2.27254,2.2732,579700000.0
2006-03-09 09:00:00,2.27322,2.27471,2.27267,2.27271,419500000.0
2006-03-09 09:15:00,2.27267,2.27338,2.27114,2.27145,481700001.0
2006-03-09 09:30:00,2.2714,2.2718,2.26949,2.27028,586700001.0
2006-03-09 09:45:00,2.27028,2.27144,2.27028,2.27091,626600000.0
2006-03-09 10:00:00,2.27061,2.27249,2.27061,2.27237,528500000.0
2006-03-09 10:15:00,2.27256,2.27268,2.27144,2.27239,544000000.0
2006-03-09 10:30:00,2.27228,2.27433,2.27215,2.27358,496700001.0
2006-03-09 10:45:00,2.27361,2.27546,2.27354,2.27519,551100002.0
2006-03-09 11:00:00,2.27514,2.27521,2.2735,2.2735,440700000.0
2006-03-09 11:15:00,2.27346,2.27386,2.27318,2.27318,514900001.0
2006-03-09 11:30:00,2.27336,2.27529,2.27336,2.27492,615099999.0
2006-03-09 11:45:00,2.2748,2.27509,2.27425,2.27501,533899998.0
2006-03-09 12:00:00,2.27508,2.2768,2.27445,2.27652,539800000.0
2006-03-09 12:15:00,2.27655,2.27739,2.27573,2.27738,624800002.0
2006-03-09 12:30:00,2.27737,2.27846,2.27586,2.27636,511900000.0
2006-03-09 12:45:00,2.2764,2.27673,2.27579,2.27622,513000000.0
2006-03-09 13:00:00,2.27627,2.27683,2.27616,2.27653,595400000.0
2006-03-09 13:15:00,2.27654,2.278,2.27654,2.27769,476000001.0
2006-03-09 13:30:00,2.27774,2.27852,2.27761,2.27771,659100000.0
2006-03-09 13:45:00,2.27773,2.27886,2.27754,2.27848,486700000.0
2006-03-09 14:00:00,2.27882,2.27912,2.2782,2.27877,545400000.0
2006-03-09 14:15:00,2.2787,2.27893,2.27809,2.27839,577000001.0
2006-03-09 14:30:00,2.27849,2.27899,2.27794,2.27838,504800000.0
2006-03-09 14:45:00,2.27838,2.27879,2.2779,2.27879,609000000.0
2006-03-09 15:00:00,2.27889,2.27967,2.27829,2.27964,455000000.0
2006-03-09 15:15:00,2.27966,2.28049,2.27875,2.27875,511899999.0
2006-03-09 15:30:00,2.2785,2.27992,2.27818,2.27945,473000000.0
2006-03-09 15:45:00,2.27943,2.28185,2.27931,2.28076,541500000.0
2006-03-09 16:00:00,2.28089,2.28118,2.27889,2.27895,543000000.0
2006-03-09 16:15:00,2.27886,2.28062,2.27867,2.27997,481199998.0
2006-03-09 16:30:00,2.27986,2.28064,2.27956,2.28028,577400001.0
2006-03-09 16:45:00,2.28033,2.28134,2.27962,2.28056,480300000.0
2006-03-09 17:00:00,2.28043,2.28187,2.28027,2.28144,538800000.0
2006-03-09 17:15:00,2.28133,2.28145,2.2804,2.28085,504300000.0
2006-03-09 17:30:00,2.28065,2.28194,2.28053,2.28151,517800000.0
2006-03-09 17:45:00,2.28149,2.28295,2.2802,2.2802,522100000.0
2006-03-09 18:00:00,2.28008,2.28114,2.27967,2.28073,4376400001.0
2006-03-09 18:15:00,2.28075,2.28179,2.27981,2.28104,3973099999.0
2006-03-09 18:30:00,2.28115,2.28244,2.2809,2.2812,2617600000.0
2006-03-09 18:45:00,2.28122,2.28131,2.28031,2.2806,1600600001.0
2006-03-09 19:00:00,2.28073,2.28114,2.28015,2.2807,1656299999.0
2006-03-09 19:15:00,2.2807,2.281,2.28025,2.2808,1423700000.0
2006-03-09 19:30:00,2.28079,2.28229,2.28071,2.28137,1406200000.0
2006-03-09 19:45:00,2.28127,2.28154,2.2803,2.28087,1136600001.0
2006-03-09 20:00:00,2.28088,2.28136,2.27947,2.27947,992000000.0
2006-03-09 20:15:00,2.27958,2.28142,2.27955,2.28088,2072800001.0
2006-03-09 20:30:00,2.28093,2.28176,2.28058,2.28087,2436699999.0
2006-03-09 20:45:00,2.28086,2.28142,2.2806,2.28118,2388600002.0
2006-03-09 21:00:00,2.28114,2.28205,2.28078,2.28154,1504299999.0
2006-03-09 21:15:00,2.28157,2.28183,2.28083,2.2811,1749200000.0
2006-03-09 21:30:00,2.28109,2.28142,2.28032,2.28101,949300000.0
2006-03-09 21:45:00,2.28101,2.2812,2.27992,2.28015,1042099999.0
2006-03-09 22:00:00,2.28002,2.28041,2.27975,2.27997,741800002.0
2006-03-09 22:15:00,2.27982,2.28025,2.2797,2.27995,981900002.0
2006-03-09 22:30:00,2.27992,2.28013,2.27944,2.2799,794700000.0
2006-03-09 22:45:00,2.27992,2.28048,2.27975,2.28006,753899999.0
2006-03-09 23:00:00,2.28001,2.28056,2.28001,2.28028,394100000.0
2006-03-09 23:15:00,2.28037,2.28052,2.28002,2.28022,403700001.0
2006-03-09 23:30:00,2.28017,2.28017,2.27953,2.27955,486299999.0
2006-03-09 23:45:00,2.27938,2.2802,2.27933,2.2802,519200000.0
2006-03-10 00:00:00,2.28005,2.28065,2.27912,2.28007,574500000.0
2006-03-10 00:15:00,2.28038,2.28062,2.27928,2.28045,538800000.0
2006-03-10 00:30:00,2.28057,2.28113,2.28027,2.28068,513500002.0
2006-03-10 00:45:00,2.28064,2.28095,2.28037,2.2807,412199998.0
2006-03-10 01:00:00,2.28076,2.28123,2.28055,2.28082,578499999.0
2006-03-10 01:15:00,2.28088,2.28138,2.28077,2.28107,380300000.0
2006-03-10 01:30:00,2.28103,2.28162,2.28086,2.2812,474500000.0
2006-03-10 01:45:00,2.28122,2.28143,2.28077,2.28088,497300002.0
2006-03-10 02:00:00,2.28093,2.28152,2.28067,2.28092,475000000.0
2006-03-10 02:15:00,2.28104,2.28184,2.28063,2.281,393800000.0
2006-03-10 02:30:00,2.2811,2.28349,2.28104,2.28285,526600000.0
2006-03-10 02:45:00,2.28274,2.28326,2.28247,2.28274,441299999.0
2006-03-10 03:00:00,2.28281,2.28361,2.28219,2.28231,463500000.0
2006-03-10 03:15:00,2.28226,2.28264,2.28188,2.28202,453500000.0
2006-03-10 03:30:00,2.28206,2.28249,2.28188,2.28243,382300000.0
2006-03-10 03:45:00,2.28241,2.2831,2.28219,2.28268,435599999.0
2006-03-10 04:00:00,2.28254,2.28272,2.28205,2.28218,399200000.0
2006-03-10 04:15:00,2.28217,2.28252,2.28185,2.28201,415800000.0
2006-03-10 04:30:00,2.28208,2.28254,2.28181,2.28234,394600000.0
2006-03-10 04:45:00,2.28232,2.28347,2.28227,2.28332,447800000.0
2006-03-10 05:00:00,2.28331,2.28339,2.2824,2.28245,294599999.0
2006-03-10 05:15:00,2.28247,2.28265,2.28221,2.28239,476500000.0
2006-03-10 05:30:00,2.28252,2.28272,2.28201,2.28205,386799998.0
2006-03-10 05:45:00,2.28197,2.28209,2.2809,2.28133,485800000.0
2006-03-10 06:00:00,2.28125,2.28135,2.28036,2.28043,478100000.0
2006-03-10 06:15:00,2.28052,2.28094,2.2801,2.28036,510999999.0
2006-03-10 06:30:00,2.28039,2.28111,2.28039,2.28099,458500000.0
2006-03-10 06:45:00,2.28104,2.28161,2.28068,2.28145,426999999.0
2006-03-10 07:00:00,2.28136,2.28185,2.28112,2.2815,504600000.0
2006-03-10 07:15:00,2.28159,2.282,2.28105,2.28147,417500000.0
2006-03-10 07:30:00,2.28163,2.28198,2.28112,2.28117,478399999.0
2006-03-10 07:45:00,2.28117,2.28129,2.28044,2.28088,498900001.0
2006-03-10 08:00:00,2.28109,2.28168,2.28082,2.28133,538500000.0
2006-03-10 08:15:00,2.28153,2.28153,2.28099,2.28109,474100000.0
2006-03-10 08:30:00,2.28105,2.28145,2.28032,2.28115,440800000.0
2006-03-10 08:45:00,2.28107,2.28161,2.28086,2.28109,447200000.0
2006-03-10 09:00:00,2.2812,2.28168,2.28005,2.28014,467600000.0
2006-03-10 09:15:00,2.2801,2.28038,2.27954,2.27971,498500001.0
2006-03-10 09:30:00,2.27966,2.28073,2.27948,2.28068,579699999.0
2006-03-10 09:45:00,2.28059,2.282,2.28041,2.2819,473700000.0
2006-03-10 10:00:00,2.28184,2.2821,2.28137,2.28181,480999999.0
2006-03-10 10:15:00,2.28191,2.28237,2.2816,2.28173,519799999.0
2006-03-10 10:30:00,2.28159,2.28197,2.28135,2.2815,474400000.0
2006-03-10 10:45:00,2.28153,2.28478,2.28153,2.28409,510200000.0
2006-03-10 11:00:00,2.28407,2.28442,2.28308,2.28343,574400000.0
2006-03-10 11:15:00,2.28357,2.28464,2.28349,2.28361,493500000.0
2006-03-10 11:30:00,2.28361,2.2839,2.28305,2.2835,574100001.0
2006-03-10 11:45:00,2.28354,2.28364,2.28247,2.28364,506500001.0
2006-03-10 12:00:00,2.28371,2.28467,2.28369,2.28445,488400000.0
2006-03-10 12:15:00,2.28456,2.28544,2.28434,2.28434,506900001.0
2006-03-10 12:30:00,2.28435,2.28448,2.28197,2.28207,572399999.0
2006-03-10 12:45:00,2.28211,2.28282,2.28153,2.28256,563000000.0
2006-03-10 13:00:00,2.28254,2.28264,2.28118,2.28192,536200000.0
2006-03-10 13:15:00,2.28185,2.28249,2.28139,2.28207,518400000.0
2006-03-10 13:30:00,2.28208,2.28276,2.28178,2.28271,524700001.0
2006-03-10 13:45:00,2.28282,2.28291,2.2818,2.28192,518100001.0
2006-03-10 14:00:00,2.28182,2.28261,2.2817,2.28248,503600000.0
2006-03-10 14:15:00,2.28247,2.28269,2.28181,2.28226,546400002.0
2006-03-10 14:30:00,2.28233,2.28301,2.28197,2.2821,542100000.0
2006-03-10 14:45:00,2.28207,2.28234,2.28158,2.28178,686499998.0
2006-03-10 15:00:00,2.2819,2.28306,2.2819,2.28238,549700001.0
2006-03-10 15:15:00,2.28251,2.28348,2.28215,2.28236,464300000.0
2006-03-10 15:30:00,2.28223,2.28356,2.27796,2.2807,600200000.0
2006-03-10 15:45:00,2.28047,2.28083,2.27914,2.27958,507700000.0
2006-03-10 16:00:00,2.28004,2.28043,2.27835,2.27975,500600000.0
2006-03-10 16:15:00,2.27904,2.27988,2.27796,2.27853,488300000.0
2006-03-10 16:30:00,2.27844,2.28133,2.27839,2.2804,527300000.0
2006-03-10 16:45:00,2.28052,2.28154,2.27926,2.27968,572799999.0
2006-03-10 17:00:00,2.27952,2.27952,2.27708,2.27807,588200000.0
2006-03-10 17:15:00,2.27801,2.27832,2.27656,2.27782,565000000.0
2006-03-10 17:30:00,2.2778,2.27856,2.27665,2.27665,480300000.0
2006-03-10 17:45:00,2.27681,2.27871,2.27622,2.27871,466800000.0
2006-03-10 18:00:00,2.27892,2.279,2.2755,2.27604,4448399997.0
2006-03-10 18:15:00,2.27599,2.27787,2.27591,2.27665,3985099998.0
2006-03-10 18:30:00,2.27665,2.27799,2.27632,2.27729,2575699998.0
2006-03-10 18:45:00,2.27736,2.27817,2.27546,2.27778,1741800001.0
2006-03-10 19:00:00,2.2778,2.27789,2.27626,2.27733,1703800001.0
2006-03-10 19:15:00,2.27738,2.27774,2.27713,2.27716,1553900000.0
2006-03-10 19:30:00,2.27709,2.27727,2.27603,2.27632,1333400000.0
2006-03-10 19:45:00,2.27633,2.27779,2.27585,2.27586,1126300000.0
2006-03-10 20:00:00,2.27592,2.27602,2.27476,2.27515,979899997.0
2006-03-10 20:15:00,2.27523,2.2755,2.27369,2.27374,2016999999.0
2006-03-10 20:30:00,2.27373,2.27496,2.27349,2.27416,2365300001.0
2006-03-10 20:45:00,2.27423,2.27467,2.27376,2.27442,2406300003.0
2006-03-10 21:00:00,2.27449,2.27467,2.27327,2.27405,1520400000.0
2006-03-10 21:15:00,2.27415,2.2747,2.27185,2.2722,1834800002.0
2006-03-10 21:30:00,2.2723,2.27305,2.27203,2.27246,969900000.0
2006-03-10 21:45:00,2.2725,2.27332,2.27235,2.27304,1134700000.0
2006-03-10 22:00:00,2.27278,2.27304,2.27251,2.27304,682500000.0
2006-03-10 22:15:00,2.27302,2.27534,2.27267,2.27534,942900000.0
2006-03-10 22:30:00,2.27533,2.27533,2.27272,2.27382,854600000.0
2006-03-10 22:45:00,2.27381,2.27393,2.2722,2.27259,690000000.0
2006-03-10 23:00:00,2.27264,2.27374,2.27236,2.27306,439800000.0
2006-03-10 23:15:00,2.27316,2.27352,2.27258,2.27352,495900000.0
2006-03-10 23:30:00,2.27344,2.27382,2.27251,2.27291,444100000.0
2006-03-10 23:45:00,2.27287,2.27307,2.27216,2.27256,395700000.0
2006-03-13 00:00:00,2.27154,2.27229,2.27033,2.2709,562000000.0
2006-03-13 00:15:00,2.27149,2.27196,2.27067,2.27085,597700001.0
2006-03-13 00:30:00,2.27089,2.27233,2.27069,2.27175,562200001.0
2006-03-13 00:45:00,2.2717,2.272,2.27136,2.272,371900000.0
2006-03-13 01:00:00,2.27189,2.27246,2.27159,2.27227,391700000.0
2006-03-13 01:15:00,2.27231,2.27295,2.27196,2.27218,435400001.0
2006-03-13 01:30:00,2.27215,2.27373,2.27215,2.27287,452200000.0
2006-03-13 01:45:00,2.273,2.27359,2.27272,2.27353,510700000.0
2006-03-13 02:00:00,2.27351,2.27359,2.27295,2.27316,446400000.0
2006-03-13 02:15:00,2.27339,2.27339,2.27212,2.27234,452600000.0
2006-03-13 02:30:00,2.27243,2.27284,2.27209,2.27221,402200000.0
2006-03-13 02:45:00,2.2721,2.27239,2.2714,2.2721,421100000.0
2006-03-13 03:00:00,2.27204,2.27264,2.27198,2.27205,361199999.0
2006-03-13 03:15:00,2.27207,2.27315,2.26833,2.26833,435099999.0
2006-03-13 03:30:00,2.26832,2.27105,2.26817,2.27085,512100001.0
2006-03-13 03:45:00,2.27105,2.27269,2.27079,2.27203,383900000.0
2006-03-13 04:00:00,2.27218,2.27253,2.26934,2.27006,466500001.0
2006-03-13 04:15:00,2.26994,2.27164,2.26983,2.27092,398600001.0
2006-03-13 04:30:00,2.27058,2.27134,2.27018,2.27088,444700000.0
2006-03-13 04:45:00,2.2708,2.27215,2.27044,2.27195,482300000.0
2006-03-13 05:00:00,2.27179,2.27201,2.27093,2.27138,458800001.0
2006-03-13 05:15:00,2.27149,2.27202,2.27112,2.27112,432500000.0
2006-03-13 05:30:00,2.27114,2.27172,2.27104,2.27164,395500000.0
2006-03-13 05:45:00,2.27155,2.27188,2.27125,2.27181,465500000.0
2006-03-13 06:00:00,2.27172,2.27178,2.27112,2.27121,437300001.0
2006-03-13 06:15:00,2.27126,2.27172,2.27104,2.27143,494699999.0
2006-03-13 06:30:00,2.27153,2.27181,2.27103,2.27179,516200001.0
2006-03-13 06:45:00,2.27164,2.27176,2.271,2.27109,389700000.0
2006-03-13 07:00:00,2.27108,2.27182,2.27078,2.27177,371500000.0
2006-03-13 07:15:00,2.27189,2.27305,2.27154,2.27283,593900001.0
2006-03-13 07:30:00,2.27298,2.27298,2.27192,2.2723,427100000.0
2006-03-13 07:45:00,2.27233,2.27289,2.27192,2.27196,412699999.0
2006-03-13 08:00:00,2.27222,2.27246,2.27142,2.272,505800000.0
2006-03-13 08:15:00,2.27217,2.2726,2.27188,2.27256,443000000.0
2006-03-13 08:30:00,2.27244,2.27327,2.27209,2.27262,452200000.0
2006-03-13 08:45:00,2.2726,2.27288,2.27177,2.2719,479900000.0
2006-03-13 09:00:00,2.27187,2.27246,2.27145,2.27223,454499999.0
2006-03-13 09:15:00,2.27232,2.27415,2.27133,2.27391,493199999.0
2006-03-13 09:30:00,2.27388,2.274,2.27041,2.27152,480099999.0
2006-03-13 09:45:00,2.27143,2.27219,2.26963,2.26989,483999999.0
2006-03-13 10:00:00,2.26982,2.27014,2.26866,2.2699,499299999.0
2006-03-13 10:15:00,2.27,2.27,2.26796,2.26892,460500000.0
2006-03-13 10:30:00,2.26868,2.27061,2.26854,2.26992,506499999.0
2006-03-13 10:45:00,2.2698,2.26986,2.2681,2.26875,544400000.0
2006-03-13 11:00:00,2.26868,2.2692,2.26818,2.26875,520800000.0
2006-03-13 11:15:00,2.26878,2.26953,2.26841,2.26904,545100000.0
2006-03-13 11:30:00,2.26895,2.2705,2.26893,2.27025,622799999.0
2006-03-13 11:45:00,2.27042,2.27192,2.27029,2.27192,488900001.0
2006-03-13 12:00:00,2.27204,2.27278,2.27099,2.27198,501800000.0
2006-03-13 12:15:00,2.27194,2.27283,2.27139,2.27247,552900000.0
2006-03-13 12:30:00,2.27246,2.27316,2.27193,2.27193,592499999.0
2006-03-13 12:45:00,2.27197,2.27267,2.27173,2.27267,518600000.0
2006-03-13 13:00:00,2.27267,2.27289,2.27139,2.27188,474500000.0
2006-03-13 13:15:00,2.27175,2.27206,2.27113,2.27113,489299999.0
2006-03-13 13:30:00,2.27112,2.27143,2.27062,2.2708,522200000.0
2006-03-13 13:45:00,2.27074,2.27198,2.27062,2.2716,559800000.0
2006-03-13 14:00:00,2.27148,2.27252,2.27099,2.27245,569500000.0
2006-03-13 14:15:00,2.27235,2.27313,2.27199,2.27199,544300000.0
2006-03-13 14:30:00,2.27208,2.2723,2.27109,2.2713,486400000.0
2006-03-13 14:45:00,2.27131,2.27157,2.2706,2.27133,551199999.0
2006-03-13 15:00:00,2.27129,2.27223,2.27064,2.27223,515300000.0
2006-03-13 15:15:00,2.27229,2.27229,2.27133,2.27152,393900000.0
2006-03-13 15:30:00,2.27146,2.27177,2.2709,2.27135,533200001.0
2006-03-13 15:45:00,2.27146,2.27237,2.27121,2.27177,545100001.0
2006-03-13 16:00:00,2.27169,2.27186,2.27091,2.27145,510100000.0
2006-03-13 16:15:00,2.27155,2.27184,2.27028,2.27095,527800001.0
2006-03-13 16:30:00,2.2709,2.27189,2.27073,2.27097,455300000.0
2006-03-13 16:45:00,2.2709,2.27164,2.27014,2.27135,531100000.0
2006-03-13 17:00:00,2.27128,2.27365,2.27118,2.27365,533200000.0
2006-03-13 17:15:00,2.27358,2.27509,2.27299,2.27418,499600000.0
2006-03-13 17:30:00,2.27406,2.27528,2.27368,2.2737,502200000.0
2006-03-13 17:45:00,2.27371,2.27501,2.27371,2.2749,497400000.0
2006-03-13 18:00:00,2.27493,2.27523,2.2742,2.27428,4574700004.0
2006-03-13 18:15:00,2.27421,2.27483,2.2735,2.27466,4081500001.0
2006-03-13 18:30:00,2.27482,2.27523,2.27334,2.27376,2599799998.0
2006-03-13 18:45:00,2.27385,2.27491,2.27366,2.27443,1685300001.0
2006-03-13 19:00:00,2.27444,2.2749,2.27341,2.27377,1639700000.0
2006-03-13 19:15:00,2.2737,2.27438,2.27361,2.27431,1469700000.0
2006-03-13 19:30:00,2.27433,2.2756,2.27423,2.27541,1340899999.0
2006-03-13 19:45:00,2.27541,2.27573,2.27492,2.27536,1031700000.0
2006-03-13 20:00:00,2.27543,2.27608,2.27494,2.276,961300001.0
2006-03-13 20:15:00,2.27596,2.27602,2.27511,2.27536,2002600001.0
2006-03-13 20:30:00,2.27537,2.27582,2.27493,2.27497,2224299999.0
2006-03-13 20:45:00,2.27495,2.27517,2.27419,2.27458,2453400000.0
2006-03-13 21:00:00,2.27444,2.27466,2.27337,2.27374,1513300001.0
2006-03-13 21:15:00,2.27379,2.27444,2.272,2.27246,1766099999.0
2006-03-13 21:30:00,2.27267,2.27348,2.27222,2.27316,941499999.0
2006-03-13 21:45:00,2.27317,2.27345,2.27237,2.27344,1136500004.0
2006-03-13 22:00:00,2.27335,2.27335,2.27201,2.27202,792600000.0
2006-03-13 22:15:00,2.27206,2.27263,2.27172,2.27232,937899999.0
2006-03-13 22:30:00,2.27225,2.27263,2.27205,2.27231,768400000.0
2006-03-13 22:45:00,2.27237,2.27275,2.27201,2.27248,804999999.0
2006-03-13 23:00:00,2.27243,2.27276,2.27187,2.2724,473600000.0
2006-03-13 23:15:00,2.27253,2.27317,2.27225,2.27287,382300000.0
2006-03-13 23:30:00,2.27278,2.2737,2.2726,2.27337,494499998.0
2006-03-13 23:45:00,2.27335,2.27389,2.27292,2.27317,413200000.0
2006-03-14 00:00:00,2.27305,2.27377,2.27182,2.27347,563200000.0
2006-03-14 00:15:00,2.27347,2.27425,2.27285,2.27305,513600000.0
2006-03-14 00:30:00,2.27293,2.27329,2.27252,2.27279,450000000.0
2006-03-14 00:45:00,2.27284,2.27349,2.27265,2.2733,380100000.0
2006-03-14 01:00:00,2.27325,2.27338,2.27279,2.27313,529100000.0
2006-03-14 01:15:00,2.27302,2.27543,2.27207,2.27532,419600000.0
2006-03-14 01:30:00,2.27526,2.2768,2.27526,2.27575,478199999.0
2006-03-14 01:45:00,2.27577,2.27603,2.27454,2.27464,547900000.0
2006-03-14 02:00:00,2.27468,2.27526,2.2742,2.27453,455800000.0
2006-03-14 02:15:00,2.27456,2.27476,2.27418,2.27435,473899999.0
2006-03-14 02:30:00,2.27451,2.27505,2.27348,2.27371,502300000.0
2006-03-14 02:45:00,2.27365,2.27445,2.27301,2.27318,441000000.0
2006-03-14 03:00:00,2.27306,2.27487,2.27301,2.27425,436100000.0
2006-03-14 03:15:00,2.27427,2.27466,2.27319,2.27392,568400001.0
2006-03-14 03:30:00,2.2741,2.27432,2.27333,2.27355,393000001.0
2006-03-14 03:45:00,2.27354,2.27425,2.2732,2.27335,388900000.0
2006-03-14 04:00:00,2.27334,2.27403,2.27327,2.27371,452800000.0
2006-03-14 04:15:00,2.27352,2.27387,2.27309,2.27348,392200000.0
2006-03-14 04:30:00,2.27346,2.27389,2.2731,2.27349,411000000.0
2006-03-14 04:45:00,2.27348,2.2737,2.27317,2.27337,404200000.0
2006-03-14 05:00:00,2.27335,2.27383,2.27318,2.27339,466200000.0
2006-03-14 05:15:00,2.27357,2.27477,2.27308,2.27426,457600000.0
2006-03-14 05:30:00,2.27436,2.27487,2.27415,2.27433,442000000.0
2006-03-14 05:45:00,2.27436,2.27498,2.27395,2.27456,493400000.0
2006-03-14 06:00:00,2.27446,2.2749,2.27378,2.27398,421600000.0
2006-03-14 06:15:00,2.2741,2.2744,2.27347,2.2735,412799998.0
2006-03-14 06:30:00,2.27374,2.27442,2.27344,2.27425,450200000.0
2006-03-14 06:45:00,2.27421,2.27442,2.2738,2.27396,383100000.0
2006-03-14 07:00:00,2.27391,2.27445,2.2738,2.27413,466399999.0
2006-03-14 07:15:00,2.27418,2.2744,2.27378,2.27412,450799999.0
2006-03-14 07:30:00,2.27412,2.27447,2.2735,2.27385,334200000.0
2006-03-14 07:45:00,2.27395,2.27419,2.27328,2.27408,586800002.0
2006-03-14 08:00:00,2.27429,2.2747,2.27381,2.27398,534899999.0
2006-03-14 08:15:00,2.2741,2.2741,2.27311,2.27338,493600000.0
2006-03-14 08:30:00,2.27327,2.27406,2.2732,2.27372,561499999.0
2006-03-14 08:45:00,2.27375,2.27382,2.27268,2.27293,549799999.0
2006-03-14 09:00:00,2.27291,2.27301,2.27099,2.27103,487900000.0
2006-03-14 09:15:00,2.27104,2.27136,2.26999,2.27136,555100000.0
2006-03-14 09:30:00,2.27123,2.27203,2.27083,2.271,489700001.0
2006-03-14 09:45:00,2.27087,2.27214,2.27064,2.27121,486700001.0
2006-03-14 10:00:00,2.27114,2.27142,2.26955,2.2709,510900001.0
2006-03-14 10:15:00,2.27127,2.27201,2.27127,2.27162,663000002.0
2006-03-14 10:30:00,2.27157,2.27225,2.27082,2.27131,483299999.0
2006-03-14 10:45:00,2.27143,2.27168,2.27112,2.27167,537300000.0
2006-03-14 11:00:00,2.27166,2.27186,2.27035,2.27058,506900000.0
2006-03-14 11:15:00,2.27052,2.27082,2.26968,2.27064,590699999.0
2006-03-14 11:30:00,2.27071,2.27169,2.27062,2.27153,570800000.0
2006-03-14 11:45:00,2.27149,2.2721,2.27058,2.27072,540299998.0
2006-03-14 12:00:00,2.27099,2.27392,2.27099,2.27381,532100000.0
2006-03-14 12:15:00,2.2738,2.27487,2.27329,2.27447,595000000.0
2006-03-14 12:30:00,2.27454,2.27536,2.2741,2.27449,488200000.0
2006-03-14 12:45:00,2.27449,2.27583,2.2741,2.27562,542699999.0
2006-03-14 13:00:00,2.27566,2.27711,2.27558,2.27665,599900001.0
2006-03-14 13:15:00,2.27661,2.2776,2.27553,2.27562,478200000.0
2006-03-14 13:30:00,2.27547,2.27618,2.27538,2.27554,567700001.0
2006-03-14 13:45:00,2.27562,2.27571,2.2745,2.2745,500600000.0
2006-03-14 14:00:00,2.2745,2.2761,2.27448,2.27592,575500000.0
2006-03-14 14:15:00,2.27584,2.27605,2.27547,2.2758,496500001.0
2006-03-14 14:30:00,2.2759,2.27695,2.27555,2.27646,503400000.0
2006-03-14 14:45:00,2.27642,2.27687,2.27605,2.27615,559500001.0
2006-03-14 15:00:00,2.27611,2.27631,2.27531,2.27563,495400000.0
2006-03-14 15:15:00,2.27575,2.27626,2.27376,2.2739,552700000.0
2006-03-14 15:30:00,2.27374,2.27497,2.27264,2.27343,551100001.0
2006-03-14 15:45:00,2.27355,2.27491,2.27318,2.27465,571900001.0
2006-03-14 16:00:00,2.27451,2.27641,2.27443,2.27625,472000000.0
2006-03-14 16:15:00,2.27625,2.27648,2.2748,2.27503,570800001.0
2006-03-14 16:30:00,2.27499,2.27524,2.27404,2.27459,581800000.0
2006-03-14 16:45:00,2.27455,2.27601,2.27344,2.27601,590199999.0
2006-03-14 17:00:00,2.27586,2.27599,2.27393,2.27512,580600000.0
2006-03-14 17:15:00,2.27505,2.27532,2.27257,2.27264,550500000.0
2006-03-14 17:30:00,2.27231,2.27365,2.27197,2.27304,521099999.0
2006-03-14 17:45:00,2.27289,2.27331,2.27225,2.27293,482600000.0
2006-03-14 18:00:00,2.27305,2.27441,2.27305,2.27335,4275700000.0
2006-03-14 18:15:00,2.27348,2.27473,2.27284,2.27447,3973699998.0
2006-03-14 18:30:00,2.27442,2.27459,2.27379,2.27389,2704299997.0
2006-03-14 18:45:00,2.27377,2.27521,2.27319,2.27354,1615099997.0
2006-03-14 19:00:00,2.27349,2.27507,2.27315,2.27499,1618000000.0
2006-03-14 19:15:00,2.27502,2.27521,2.27323,2.27355,1524600000.0
2006-03-14 19:30:00,2.27348,2.27361,2.27156,2.27295,1360200001.0
2006-03-14 19:45:00,2.27283,2.27346,2.27185,2.27273,1184399999.0
2006-03-14 20:00:00,2.27278,2.27342,2.27209,2.27295,1000300001.0
2006-03-14 20:15:00,2.27294,2.27366,2.27207,2.27307,2075499999.0
2006-03-14 20:30:00,2.27307,2.27385,2.2728,2.27341,2324399998.0
2006-03-14 20:45:00,2.2734,2.27364,2.27277,2.27295,2434899999.0
2006-03-14 21:00:00,2.27302,2.27395,2.27234,2.27364,1585799999.0
2006-03-14 21:15:00,2.27355,2.2744,2.27346,2.27358,1649600000.0
2006-03-14 21:30:00,2.27362,2.274,2.27322,2.27335,944800001.0
2006-03-14 21:45:00,2.27332,2.27378,2.27226,2.2735,1085100000.0
2006-03-14 22:00:00,2.2734,2.2741,2.27287,2.27384,753499998.0
2006-03-14 22:15:00,2.27388,2.27448,2.27348,2.2737,956800000.0
2006-03-14 22:30:00,2.27372,2.27398,2.27311,2.27316,768800001.0
2006-03-14 22:45:00,2.27317,2.27435,2.27313,2.27417,754799998.0
2006-03-14 23:00:00,2.27419,2.27494,2.27419,2.27481,422600000.0
2006-03-14 23:15:00,2.27482,2.2752,2.27462,2.27501,458000000.0
2006-03-14 23:30:00,2.2749,2.27543,2.27449,2.2747,433500000.0
2006-03-14 23:45:00,2.27455,2.27496,2.27408,2.27453,468400000.0
2006-03-15 00:00:00,2.27435,2.27491,2.27287,2.27351,592899999.0
2006-03-15 00:15:00,2.27354,2.27441,2.27283,2.27395,571900000.0
2006-03-15 00:30:00,2.27358,2.27402,2.27254,2.2729,422200000.0
2006-03-15 00:45:00,2.27278,2.27325,2.27263,2.27305,440200000.0
2006-03-15 01:00:00,2.27307,2.27394,2.27294,2.27352,417300000.0
2006-03-15 01:15:00,2.27357,2.27416,2.27343,2.27367,399099999.0
2006-03-15 01:30:00,2.27365,2.27436,2.27328,2.27385,532600000.0
2006-03-15 01:45:00,2.27384,2.27482,2.27384,2.27427,416100000.0
2006-03-15 02:00:00,2.27428,2.27497,2.27347,2.27347,415100000.0
2006-03-15 02:15:00,2.27358,2.2741,2.27253,2.27253,433200000.0
2006-03-15 02:30:00,2.27259,2.27329,2.27259,2.27271,450000000.0
2006-03-15 02:45:00,2.27276,2.27309,2.27233,2.27257,347499999.0
2006-03-15 03:00:00,2.2725,2.27468,2.2725,2.27402,404100000.0
2006-03-15 03:15:00,2.27369,2.27391,2.27302,2.27312,482200000.0
2006-03-15 03:30:00,2.27314,2.27374,2.27295,2.27341,387300000.0
2006-03-15 03:45:00,2.27337,2.27419,2.27337,2.27416,463200000.0
2006-03-15 04:00:00,2.27408,2.27424,2.27351,2.27424,412500000.0
2006-03-15 04:15:00,2.27417,2.27428,2.2735,2.27408,414200000.0
2006-03-15 04:30:00,2.2741,2.27456,2.2738,2.2741,379799998.0
2006-03-15 04:45:00,2.27396,2.27465,2.27396,2.27445,394000001.0
2006-03-15 05:00:00,2.27457,2.27503,2.27443,2.27465,471100000.0
2006-03-15 05:15:00,2.27467,2.2749,2.27427,2.27465,420500000.0
2006-03-15 05:30:00,2.27467,2.27515,2.27405,2.27405,552700000.0
2006-03-15 05:45:00,2.27409,2.27473,2.27375,2.27455,493800000.0
2006-03-15 06:00:00,2.27445,2.27476,2.27381,2.27427,425300000.0
2006-03-15 06:15:00,2.27433,2.2748,2.27362,2.27393,462300001.0
2006-03-15 06:30:00,2.27402,2.27449,2.27374,2.27429,432199999.0
2006-03-15 06:45:00,2.27417,2.2745,2.27366,2.2739,372999999.0
2006-03-15 07:00:00,2.27377,2.27457,2.27358,2.27431,435900000.0
2006-03-15 07:15:00,2.27446,2.27446,2.27375,2.27423,472499999.0
2006-03-15 07:30:00,2.27434,2.27458,2.274,2.27422,426400000.0
2006-03-15 07:45:00,2.27422,2.27484,2.27414,2.2744,541500001.0
2006-03-15 08:00:00,2.27451,2.27466,2.27386,2.2743,516200000.0
2006-03-15 08:15:00,2.27451,2.27451,2.27393,2.2741,383900000.0
2006-03-15 08:30:00,2.27384,2.27441,2.2735,2.27389,433200000.0
2006-03-15 08:45:00,2.27387,2.27433,2.27351,2.27374,508900000.0
2006-03-15 09:00:00,2.27364,2.27514,2.27347,2.27449,489400000.0
2006-03-15 09:15:00,2.27445,2.27456,2.27339,2.27343,490800000.0
2006-03-15 09:30:00,2.27329,2.2744,2.27303,2.27351,533100000.0
2006-03-15 09:45:00,2.27339,2.27407,2.27222,2.27222,514300000.0
2006-03-15 10:00:00,2.27195,2.27244,2.27152,2.27152,631400002.0
2006-03-15 10:15:00,2.27143,2.27227,2.27101,2.272,626200000.0
2006-03-15 10:30:00,2.27181,2.27218,2.27128,2.27169,559400000.0
2006-03-15 10:45:00,2.27177,2.2723,2.27163,2.27197,568300000.0
2006-03-15 11:00:00,2.27186,2.27313,2.2717,2.27273,515500000.0
2006-03-15 11:15:00,2.27279,2.27342,2.27197,2.27197,540800001.0
2006-03-15 11:30:00,2.27183,2.27183,2.26918,2.27014,607400001.0
2006-03-15 11:45:00,2.27015,2.27086,2.26984,2.2702,501700000.0
2006-03-15 12:00:00,2.27025,2.27077,2.27001,2.27035,481000000.0
2006-03-15 12:15:00,2.27029,2.27125,2.26979,2.27082,510600001.0
2006-03-15 12:30:00,2.27091,2.27265,2.27063,2.27198,460400000.0
2006-03-15 12:45:00,2.27202,2.27273,2.27175,2.2721,503200001.0
2006-03-15 13:00:00,2.272,2.27257,2.27113,2.27147,597000000.0
2006-03-15 13:15:00,2.27142,2.27187,2.27082,2.27113,526799999.0
2006-03-15 13:30:00,2.27108,2.27172,2.27094,2.27123,557200000.0
2006-03-15 13:45:00,2.27133,2.2717,2.27091,2.2715,509599999.0
2006-03-15 14:00:00,2.27161,2.2719,2.27098,2.27107,595300000.0
2006-03-15 14:15:00,2.2709,2.27139,2.27062,2.27088,569900000.0
2006-03-15 14:30:00,2.27096,2.27105,2.27002,2.27077,512700000.0
2006-03-15 14:45:00,2.27075,2.2709,2.26938,2.26978,541900001.0
2006-03-15 15:00:00,2.26989,2.27146,2.2697,2.27134,516999999.0
2006-03-15 15:15:00,2.27146,2.27158,2.27015,2.27021,511500001.0
2006-03-15 15:30:00,2.2704,2.27271,2.2704,2.27176,529600000.0
2006-03-15 15:45:00,2.27182,2.2721,2.27029,2.27029,614200000.0
2006-03-15 16:00:00,2.27026,2.27067,2.26875,2.27018,534799999.0
2006-03-15 16:15:00,2.27024,2.27028,2.26858,2.26959,437000000.0
2006-03-15 16:30:00,2.26956,2.27166,2.26889,2.27064,595700000.0
2006-03-15 16:45:00,2.27068,2.27138,2.27015,2.27038,573100000.0
2006-03-15 17:00:00,2.27021,2.27105,2.2693,2.2701,557900000.0
2006-03-15 17:15:00,2.26998,2.27061,2.26925,2.26993,511700000.0
2006-03-15 17:30:00,2.26989,2.27001,2.26891,2.26929,526800000.0
2006-03-15 17:45:00,2.26913,2.27089,2.26891,2.27089,563200000.0
2006-03-15 18:00:00,2.27109,2.27123,2.26969,2.27014,4299800000.0
2006-03-15 18:15:00,2.27015,2.27081,2.26969,2.27064,4190100002.0
2006-03-15 18:30:00,2.27069,2.27103,2.26943,2.26943,2561399998.0
2006-03-15 18:45:00,2.26942,2.26965,2.26882,2.26917,1590200002.0
2006-03-15 19:00:00,2.26919,2.2695,2.26771,2.26771,1516800002.0
2006-03-15 19:15:00,2.26767,2.26877,2.2671,2.26765,1524599998.0
2006-03-15 19:30:00,2.26759,2.26798,2.26703,2.26779,1352000000.0
2006-03-15 19:45:00,2.26778,2.26809,2.26723,2.26725,1160400000.0
2006-03-15 20:00:00,2.26732,2.26784,2.26728,2.26733,989100001.0
2006-03-15 20:15:00,2.26739,2.26826,2.26683,2.26813,2056100002.0
2006-03-15 20:30:00,2.26814,2.26848,2.26742,2.26742,2224200000.0
2006-03-15 20:45:00,2.26735,2.26811,2.26716,2.26755,2355299998.0
2006-03-15 21:00:00,2.26748,2.26807,2.26613,2.2675,1538400001.0
2006-03-15 21:15:00,2.26735,2.26758,2.26678,2.26681,1854500000.0
2006-03-15 21:30:00,2.26687,2.26692,2.26536,2.26577,1142499999.0
2006-03-15 21:45:00,2.2658,2.26621,2.26495,2.26515,1017400001.0
2006-03-15 22:00:00,2.26489,2.2652,2.26456,2.26507,775300001.0
2006-03-15 22:15:00,2.26492,2.26573,2.26447,2.26555,951400000.0
2006-03-15 22:30:00,2.26552,2.26579,2.2645,2.26452,787100000.0
2006-03-15 22:45:00,2.26439,2.26463,2.26267,2.26284,797799999.0
2006-03-15 23:00:00,2.263,2.26356,2.26292,2.26326,417700000.0
2006-03-15 23:15:00,2.26346,2.26376,2.2629,2.26315,469700000.0
2006-03-15 23:30:00,2.26305,2.26365,2.26247,2.26352,398600000.0
2006-03-15 23:45:00,2.26344,2.2643,2.26317,2.2643,514300002.0
2006-03-16 00:00:00,2.26415,2.26521,2.26378,2.26458,554300000.0
2006-03-16 00:15:00,2.26465,2.26517,2.26376,2.26448,477900000.0
2006-03-16 00:30:00,2.26444,2.26458,2.26371,2.26395,473000000.0
2006-03-16 00:45:00,2.26387,2.2647,2.26379,2.2643,408899999.0
2006-03-16 01:00:00,2.26429,2.26443,2.26373,2.26379,468500000.0
2006-03-16 01:15:00,2.2638,2.26411,2.26302,2.26327,439100000.0
2006-03-16 01:30:00,2.2632,2.26331,2.2625,2.26288,481600000.0
2006-03-16 01:45:00,2.26262,2.26323,2.26189,2.26295,576600000.0
2006-03-16 02:00:00,2.263,2.26492,2.26286,2.2639,503600002.0
2006-03-16 02:15:00,2.26406,2.26489,2.26373,2.26446,464700001.0
2006-03-16 02:30:00,2.26445,2.26539,2.26436,2.2648,421000000.0
2006-03-16 02:45:00,2.26476,2.26558,2.26474,2.26522,448700000.0
2006-03-16 03:00:00,2.26519,2.26595,2.2651,2.26536,371500000.0
2006-03-16 03:15:00,2.26538,2.26604,2.26532,2.26563,411800000.0
2006-03-16 03:30:00,2.26574,2.26598,2.26489,2.26525,486500000.0
2006-03-16 03:45:00,2.26513,2.26517,2.26407,2.26416,366400002.0
2006-03-16 04:00:00,2.26404,2.26461,2.26372,2.26449,451400000.0
2006-03-16 04:15:00,2.26433,2.26511,2.26407,2.26476,388300000.0
2006-03-16 04:30:00,2.26478,2.26528,2.26456,2.26513,384900000.0
2006-03-16 04:45:00,2.26527,2.26566,2.26469,2.26486,424300000.0
2006-03-16 05:00:00,2.26484,2.26536,2.26464,2.26488,365400000.0
2006-03-16 05:15:00,2.26495,2.26524,2.26468,2.26488,456800000.0
2006-03-16 05:30:00,2.26497,2.26529,2.26469,2.26487,420699998.0
2006-03-16 05:45:00,2.26508,2.26557,2.26493,2.2652,435500000.0
2006-03-16 06:00:00,2.26509,2.2656,2.26484,2.2653,418300000.0
2006-03-16 06:15:00,2.26548,2.26572,2.26478,2.26503,411899998.0
2006-03-16 06:30:00,2.26513,2.26533,2.26476,2.26504,456800000.0
2006-03-16 06:45:00,2.265,2.2656,2.26409,2.26472,460499999.0
2006-03-16 07:00:00,2.2646,2.26507,2.26434,2.26457,415400000.0
2006-03-16 07:15:00,2.26471,2.26503,2.26433,2.26471,546400000.0
2006-03-16 07:30:00,2.26478,2.26498,2.26382,2.26405,435400000.0
2006-03-16 07:45:00,2.26428,2.26432,2.2633,2.26416,539300000.0
2006-03-16 08:00:00,2.26433,2.26491,2.26375,2.26464,541100001.0
2006-03-16 08:15:00,2.26472,2.2649,2.26388,2.26411,471899999.0
2006-03-16 08:30:00,2.26396,2.26508,2.26389,2.26442,450199999.0
2006-03-16 08:45:00,2.26433,2.26573,2.26426,2.26525,531900000.0
2006-03-16 09:00:00,2.2652,2.26773,2.2651,2.26744,458599999.0
2006-03-16 09:15:00,2.26748,2.26778,2.26652,2.26719,445100000.0
2006-03-16 09:30:00,2.26703,2.26761,2.26642,2.26687,592600001.0
2006-03-16 09:45:00,2.26683,2.26782,2.26583,2.26762,541900000.0
2006-03-16 10:00:00,2.26754,2.26837,2.26722,2.26737,494800001.0
2006-03-16 10:15:00,2.2675,2.26769,2.26689,2.2675,524900001.0
2006-03-16 10:30:00,2.26737,2.26844,2.2672,2.268,514600000.0
2006-03-16 10:45:00,2.26808,2.26903,2.26789,2.26821,535500000.0
2006-03-16 11:00:00,2.26813,2.26827,2.26683,2.26697,522500000.0
2006-03-16 11:15:00,2.26689,2.26689,2.26527,2.26527,562200000.0
2006-03-16 11:30:00,2.26494,2.2665,2.264,2.26508,503600000.0
2006-03-16 11:45:00,2.26514,2.26537,2.26408,2.26457,487299999.0
2006-03-16 12:00:00,2.26458,2.26517,2.26352,2.26367,515000000.0
2006-03-16 12:15:00,2.26358,2.26519,2.26296,2.26437,552500000.0
2006-03-16 12:30:00,2.26454,2.26475,2.26302,2.26312,546900000.0
2006-03-16 12:45:00,2.26317,2.26344,2.26155,2.26257,574000000.0
2006-03-16 13:00:00,2.26247,2.2627,2.26157,2.2627,533900000.0
2006-03-16 13:15:00,2.2628,2.26458,2.26257,2.26394,540800001.0
2006-03-16 13:30:00,2.264,2.26471,2.26356,2.26396,564400000.0
2006-03-16 13:45:00,2.26389,2.26398,2.26315,2.26377,563800000.0
2006-03-16 14:00:00,2.26378,2.26542,2.26334,2.2647,552299998.0
2006-03-16 14:15:00,2.2646,2.26499,2.26418,2.26433,569500000.0
2006-03-16 14:30:00,2.26441,2.26494,2.264,2.26468,493400000.0
2006-03-16 14:45:00,2.26464,2.26477,2.26272,2.26398,618599999.0
2006-03-16 15:00:00,2.2642,2.26797,2.26396,2.26797,522400000.0
2006-03-16 15:15:00,2.26818,2.26832,2.26773,2.26812,494000001.0
2006-03-16 15:30:00,2.2681,2.2683,2.26444,2.26444,521200000.0
2006-03-16 15:45:00,2.2645,2.26654,2.26382,2.26393,564600000.0
2006-03-16 16:00:00,2.2639,2.2639,2.26196,2.26354,424200000.0
2006-03-16 16:15:00,2.26381,2.26571,2.26381,2.26505,542000001.0
2006-03-16 16:30:00,2.26517,2.26638,2.26517,2.26628,515799999.0
2006-03-16 16:45:00,2.26632,2.26632,2.26458,2.26508,685299999.0
2006-03-16 17:00:00,2.26489,2.26593,2.26408,2.26467,484400000.0
2006-03-16 17:15:00,2.26459,2.26579,2.26443,2.26515,514599999.0
2006-03-16 17:30:00,2.265,2.266,2.26379,2.26562,550300000.0
2006-03-16 17:45:00,2.2656,2.26825,2.2656,2.26762,541200000.0
2006-03-16 18:00:00,2.2677,2.26948,2.26709,2.26877,4403399997.0
2006-03-16 18:15:00,2.26886,2.26927,2.26799,2.26842,4101899996.0
2006-03-16 18:30:00,2.26842,2.27016,2.26839,2.26992,2584200000.0
2006-03-16 18:45:00,2.26995,2.27048,2.26839,2.26839,1656600000.0
2006-03-16 19:00:00,2.2681,2.26875,2.26725,2.26735,1633500000.0
2006-03-16 19:15:00,2.26728,2.26762,2.26539,2.26596,1552799999.0
2006-03-16 19:30:00,2.26582,2.26592,2.26375,2.26459,1252200000.0
2006-03-16 19:45:00,2.26452,2.26547,2.26398,2.26469,1187100001.0
2006-03-16 20:00:00,2.26469,2.26607,2.26457,2.26486,1031500000.0
2006-03-16 20:15:00,2.26488,2.26528,2.26469,2.26502,2067099997.0
2006-03-16 20:30:00,2.26511,2.26608,2.26507,2.2655,2206900000.0
2006-03-16 20:45:00,2.26547,2.26589,2.26505,2.26561,2305700000.0
2006-03-16 21:00:00,2.26574,2.26592,2.26504,2.26554,1545699998.0
2006-03-16 21:15:00,2.26537,2.2657,2.26504,2.26561,1749599997.0
2006-03-16 21:30:00,2.26566,2.26566,2.26358,2.26381,1014700000.0
2006-03-16 21:45:00,2.26386,2.26482,2.26371,2.26463,1028400002.0
2006-03-16 22:00:00,2.26439,2.26471,2.26365,2.26436,728400000.0
2006-03-16 22:15:00,2.26429,2.26475,2.26289,2.26295,962900000.0
2006-03-16 22:30:00,2.26292,2.26372,2.2628,2.26335,797499999.0
2006-03-16 22:45:00,2.26338,2.26453,2.26311,2.26413,729399999.0
2006-03-16 23:00:00,2.26403,2.26599,2.26399,2.26567,382900000.0
2006-03-16 23:15:00,2.26579,2.26596,2.26522,2.26554,441399999.0
2006-03-16 23:30:00,2.26548,2.26563,2.26487,2.26538,438600000.0
2006-03-16 23:45:00,2.26558,2.26626,2.26533,2.266,483999999.0
2006-03-17 00:00:00,2.26585,2.26722,2.26542,2.26622,597800000.0
2006-03-17 00:15:00,2.26603,2.267,2.26527,2.26604,567900001.0
2006-03-17 00:30:00,2.26593,2.26677,2.26462,2.26483,462100001.0
2006-03-17 00:45:00,2.26497,2.26544,2.26455,2.2651,417900001.0
2006-03-17 01:00:00,2.26505,2.26588,2.26489,2.26558,506900001.0
2006-03-17 01:15:00,2.26566,2.26584,2.26523,2.26537,392100000.0
2006-03-17 01:30:00,2.26543,2.26573,2.26493,2.26503,500800000.0
2006-03-17 01:45:00,2.26512,2.26527,2.26384,2.26415,459300001.0
2006-03-17 02:00:00,2.26415,2.26432,2.26348,2.26361,412000001.0
2006-03-17 02:15:00,2.26373,2.26398,2.26341,2.26351,477300001.0
2006-03-17 02:30:00,2.26354,2.26397,2.26303,2.26329,488099999.0
2006-03-17 02:45:00,2.26343,2.26406,2.26286,2.2633,485500002.0
2006-03-17 03:00:00,2.2633,2.26411,2.26314,2.26388,557800000.0
2006-03-17 03:15:00,2.26392,2.26432,2.26375,2.26432,417500001.0
2006-03-17 03:30:00,2.26438,2.26457,2.26309,2.26317,383400000.0
2006-03-17 03:45:00,2.2631,2.26396,2.2631,2.26349,428000001.0
2006-03-17 04:00:00,2.26349,2.2644,2.26324,2.26424,386300000.0
2006-03-17 04:15:00,2.26425,2.26496,2.26351,2.26431,470300000.0
2006-03-17 04:30:00,2.26434,2.26545,2.26423,2.26492,460600000.0
2006-03-17 04:45:00,2.26487,2.26487,2.26412,2.2642,422000000.0
2006-03-17 05:00:00,2.2643,2.26437,2.26319,2.26338,394000001.0
2006-03-17 05:15:00,2.2635,2.26475,2.26328,2.26475,545700000.0
2006-03-17 05:30:00,2.26466,2.26547,2.2643,2.2652,376600000.0
2006-03-17 05:45:00,2.26535,2.26597,2.26512,2.26551,432099998.0
2006-03-17 06:00:00,2.26533,2.2658,2.2652,2.26536,448400000.0
2006-03-17 06:15:00,2.26538,2.26563,2.26496,2.26532,410099999.0
2006-03-17 06:30:00,2.26547,2.26554,2.26445,2.26456,380700000.0
2006-03-17 06:45:00,2.26445,2.26584,2.26445,2.26584,461400000.0
2006-03-17 07:00:00,2.26566,2.26625,2.2654,2.266,510399999.0
2006-03-17 07:15:00,2.26611,2.26628,2.26555,2.266,476900001.0
2006-03-17 07:30:00,2.26605,2.2663,2.26552,2.26594,434300000.0
2006-03-17 07:45:00,2.26591,2.26642,2.26554,2.26577,445000000.0
2006-03-17 08:00:00,2.26599,2.26648,2.26518,2.26541,506100001.0
2006-03-17 08:15:00,2.26567,2.2662,2.2653,2.26547,500300000.0
2006-03-17 08:30:00,2.26533,2.26632,2.26511,2.26622,448400000.0
2006-03-17 08:45:00,2.26622,2.26646,2.26539,2.26567,507800000.0
2006-03-17 09:00:00,2.26568,2.26658,2.26535,2.26569,543300000.0
2006-03-17 09:15:00,2.26578,2.2661,2.26451,2.26497,511400001.0
2006-03-17 09:30:00,2.26509,2.26594,2.26482,2.2656,441400000.0
2006-03-17 09:45:00,2.2654,2.26611,2.26477,2.26606,530500001.0
2006-03-17 10:00:00,2.26605,2.26626,2.26499,2.26575,476600000.0
2006-03-17 10:15:00,2.26581,2.26615,2.26411,2.26615,583700001.0
2006-03-17 10:30:00,2.26624,2.2667,2.2646,2.26532,484400001.0
2006-03-17 10:45:00,2.26537,2.26735,2.26478,2.26615,581700000.0
2006-03-17 11:00:00,2.26615,2.26673,2.26493,2.26544,540199999.0
2006-03-17 11:15:00,2.26541,2.26643,2.26497,2.26593,574400001.0
2006-03-17 11:30:00,2.26597,2.2668,2.26533,2.26551,503400000.0
2006-03-17 11:45:00,2.26538,2.26538,2.26255,2.26358,480000000.0
2006-03-17 12:00:00,2.26379,2.26424,2.26305,2.26333,595700001.0
2006-03-17 12:15:00,2.26338,2.26477,2.26316,2.26432,592700000.0
2006-03-17 12:30:00,2.26443,2.2648,2.26405,2.26452,527400000.0
2006-03-17 12:45:00,2.26461,2.26556,2.26429,2.26485,573400003.0
2006-03-17 13:00:00,2.2647,2.2652,2.26446,2.26508,569500000.0
2006-03-17 13:15:00,2.26487,2.26527,2.26407,2.26478,526700000.0
2006-03-17 13:30:00,2.26475,2.26547,2.26453,2.2648,570099999.0
2006-03-17 13:45:00,2.26487,2.26505,2.26418,2.2645,557299999.0
2006-03-17 14:00:00,2.26451,2.26468,2.26392,2.26404,469500000.0
2006-03-17 14:15:00,2.2639,2.26468,2.26375,2.26412,560400002.0
2006-03-17 14:30:00,2.26427,2.26509,2.26321,2.26477,611000000.0
2006-03-17 14:45:00,2.26475,2.26512,2.26319,2.26352,584800001.0
2006-03-17 15:00:00,2.2639,2.26532,2.26363,2.26501,548100001.0
2006-03-17 15:15:00,2.26516,2.26711,2.26485,2.26653,561800000.0
2006-03-17 15:30:00,2.26685,2.26719,2.26571,2.26663,547300001.0
2006-03-17 15:45:00,2.26658,2.26743,2.26565,2.26708,554299999.0
2006-03-17 16:00:00,2.26695,2.26726,2.26511,2.26511,590599999.0
2006-03-17 16:15:00,2.26529,2.26867,2.26529,2.26768,517900000.0
2006-03-17 16:30:00,2.26779,2.26815,2.26669,2.26702,570000000.0
2006-03-17 16:45:00,2.26712,2.26904,2.26673,2.26904,612400001.0
2006-03-17 17:00:00,2.26894,2.26954,2.26505,2.26511,530499999.0
2006-03-17 17:15:00,2.26496,2.26615,2.26462,2.26596,577900001.0
2006-03-17 17:30:00,2.26589,2.26636,2.26449,2.2654,565500000.0
2006-03-17 17:45:00,2.26555,2.26604,2.2646,2.26571,484800000.0
2006-03-17 18:00:00,2.26578,2.26656,2.2639,2.26398,4434399998.0
2006-03-17 18:15:00,2.26398,2.26418,2.26385,2.26395,4165399998.0
2006-03-17 18:30:00,2.26395,2.26586,2.26388,2.26474,2592700002.0
2006-03-17 18:45:00,2.26415,2.26599,2.26415,2.26473,1539000000.0
2006-03-17 19:00:00,2.26462,2.26478,2.26239,2.26313,1596400000.0
2006-03-17 19:15:00,2.26288,2.26367,2.26129,2.26307,1536900000.0
2006-03-17 19:30:00,2.26317,2.26475,2.26258,2.26465,1249400000.0
2006-03-17 19:45:00,2.26457,2.26581,2.26442,2.26466,1027200000.0
2006-03-17 20:00:00,2.26474,2.2652,2.26439,2.26484,1026500000.0
2006-03-17 20:15:00,2.26493,2.26539,2.26447,2.26507,2054800001.0
2006-03-17 20:30:00,2.26506,2.26546,2.2645,2.2645,2250099999.0
2006-03-17 20:45:00,2.26448,2.26604,2.26444,2.26565,2481000000.0
2006-03-17 21:00:00,2.26573,2.26591,2.26473,2.26474,1636900000.0
2006-03-17 21:15:00,2.26483,2.26515,2.26429,2.26515,1716000000.0
2006-03-17 21:30:00,2.26512,2.26512,2.26443,2.2649,988300000.0
2006-03-17 21:45:00,2.26492,2.26538,2.26445,2.26504,1003200001.0
2006-03-17 22:00:00,2.26507,2.26571,2.26477,2.26546,783099995.0
2006-03-17 22:15:00,2.26535,2.26549,2.26441,2.26453,865199999.0
2006-03-17 22:30:00,2.26444,2.26514,2.26433,2.26475,744600001.0
2006-03-17 22:45:00,2.2648,2.26527,2.26453,2.26491,756000000.0
2006-03-17 23:00:00,2.26486,2.26588,2.26475,2.2652,373000000.0
2006-03-17 23:15:00,2.26534,2.26575,2.26496,2.26529,472699998.0
2006-03-17 23:30:00,2.26518,2.26596,2.26481,2.26578,362700000.0
2006-03-17 23:45:00,2.2655,2.2655,2.26455,2.2651,420400001.0
2006-03-20 00:00:00,2.26556,2.26635,2.25946,2.26607,393200000.0
2006-03-20 00:15:00,2.26599,2.26667,2.26526,2.26646,422000000.0
2006-03-20 00:30:00,2.26639,2.26661,2.26539,2.26549,481100000.0
2006-03-20 00:45:00,2.26548,2.26582,2.26487,2.26518,445600001.0
2006-03-20 01:00:00,2.26533,2.26616,2.26513,2.2656,480799999.0
2006-03-20 01:15:00,2.26551,2.2656,2.26503,2.2653,495200000.0
2006-03-20 01:30:00,2.26534,2.26591,2.2651,2.2658,515400000.0
2006-03-20 01:45:00,2.26573,2.26585,2.26513,2.26527,465300000.0
2006-03-20 02:00:00,2.26534,2.26604,2.26488,2.26559,527399998.0
2006-03-20 02:15:00,2.26543,2.2665,2.26542,2.26606,386300000.0
2006-03-20 02:30:00,2.26616,2.26628,2.26516,2.26535,402300000.0
2006-03-20 02:45:00,2.26519,2.26519,2.26406,2.26465,364400001.0
2006-03-20 03:00:00,2.26435,2.26466,2.26367,2.26427,390299999.0
2006-03-20 03:15:00,2.26434,2.26501,2.26409,2.26501,409300000.0
2006-03-20 03:30:00,2.26507,2.2651,2.26338,2.26338,477000001.0
2006-03-20 03:45:00,2.26337,2.26375,2.2633,2.26355,419500000.0
2006-03-20 04:00:00,2.26352,2.26404,2.26303,2.26338,363200000.0
2006-03-20 04:15:00,2.26326,2.26392,2.26326,2.26358,382300000.0
2006-03-20 04:30:00,2.26359,2.26395,2.26325,2.26368,435100000.0
2006-03-20 04:45:00,2.26372,2.26405,2.26344,2.26392,407300000.0
2006-03-20 05:00:00,2.26398,2.26528,2.26398,2.26466,403000000.0
2006-03-20 05:15:00,2.26477,2.26615,2.2646,2.26602,552799999.0
2006-03-20 05:30:00,2.26623,2.26638,2.2651,2.2654,413600000.0
2006-03-20 05:45:00,2.26548,2.26565,2.2652,2.26554,403600000.0
2006-03-20 06:00:00,2.26552,2.26612,2.26552,2.26588,460999999.0
2006-03-20 06:15:00,2.26605,2.26618,2.2654,2.26574,447700000.0
2006-03-20 06:30:00,2.26578,2.26663,2.26574,2.26641,472599999.0
2006-03-20 06:45:00,2.26628,2.26652,2.26584,2.26642,494800000.0
2006-03-20 07:00:00,2.26633,2.26684,2.266,2.26644,414300000.0
2006-03-20 07:15:00,2.2667,2.26786,2.26653,2.26747,555200000.0
2006-03-20 07:30:00,2.2676,2.26778,2.26678,2.26716,451000000.0
2006-03-20 07:45:00,2.26723,2.2674,2.26646,2.2666,517999999.0
2006-03-20 08:00:00,2.26669,2.26669,2.26598,2.26651,542999999.0
2006-03-20 08:15:00,2.26665,2.26703,2.26626,2.2667,430700000.0
2006-03-20 08:30:00,2.26658,2.26764,2.26658,2.26747,487600002.0
2006-03-20 08:45:00,2.26759,2.26905,2.26759,2.2686,430700000.0
2006-03-20 09:00:00,2.26868,2.26954,2.26858,2.26858,421599998.0
2006-03-20 09:15:00,2.26848,2.26974,2.2663,2.2667,515899999.0
2006-03-20 09:30:00,2.26674,2.26788,2.26624,2.26783,510800000.0
2006-03-20 09:45:00,2.26776,2.26941,2.26701,2.2678,617100000.0
2006-03-20 10:00:00,2.26744,2.26842,2.26675,2.26783,553300000.0
2006-03-20 10:15:00,2.26799,2.26861,2.26642,2.26769,522000000.0
2006-03-20 10:30:00,2.26745,2.2688,2.2673,2.26849,523800000.0
2006-03-20 10:45:00,2.26849,2.26954,2.26789,2.26838,520300001.0
2006-03-20 11:00:00,2.26831,2.26854,2.26756,2.26821,506700000.0
2006-03-20 11:15:00,2.26818,2.26828,2.26681,2.26704,523500000.0
2006-03-20 11:30:00,2.26694,2.26777,2.26657,2.26704,606200000.0
2006-03-20 11:45:00,2.26704,2.26746,2.26636,2.26723,524000000.0
2006-03-20 12:00:00,2.267,2.26765,2.26563,2.26589,501600000.0
2006-03-20 12:15:00,2.2659,2.26616,2.26503,2.26577,523100000.0
2006-03-20 12:30:00,2.26587,2.26587,2.26506,2.26563,475600000.0
2006-03-20 12:45:00,2.26575,2.26608,2.26541,2.26596,509800000.0
2006-03-20 13:00:00,2.26589,2.26589,2.26449,2.26524,531500000.0
2006-03-20 13:15:00,2.26519,2.26647,2.26473,2.26629,554099998.0
2006-03-20 13:30:00,2.26614,2.26659,2.26517,2.26528,551900000.0
2006-03-20 13:45:00,2.26535,2.26634,2.26299,2.2632,511800001.0
2006-03-20 14:00:00,2.26336,2.26484,2.26336,2.26472,495400000.0
2006-03-20 14:15:00,2.2646,2.26598,2.26443,2.2655,605900001.0
2006-03-20 14:30:00,2.26562,2.26592,2.26509,2.26567,532400001.0
2006-03-20 14:45:00,2.26554,2.26554,2.26462,2.26526,523800000.0
2006-03-20 15:00:00,2.26539,2.26571,2.26418,2.2651,437600000.0
2006-03-20 15:15:00,2.26534,2.26539,2.26419,2.26446,513100000.0
2006-03-20 15:30:00,2.2645,2.26475,2.2637,2.2637,566800001.0
2006-03-20 15:45:00,2.26375,2.26432,2.26308,2.26381,523900000.0
2006-03-20 16:00:00,2.2637,2.2647,2.26357,2.26448,442100000.0
2006-03-20 16:15:00,2.2647,2.26577,2.2644,2.26554,460000000.0
2006-03-20 16:30:00,2.26555,2.26678,2.265,2.26552,488500000.0
2006-03-20 16:45:00,2.26542,2.26665,2.26505,2.26598,577200000.0
2006-03-20 17:00:00,2.26583,2.26679,2.26481,2.26531,512900000.0
2006-03-20 17:15:00,2.26513,2.26536,2.26425,2.26452,584400001.0
2006-03-20 17:30:00,2.26465,2.26561,2.26465,2.26515,475500000.0
2006-03-20 17:45:00,2.26524,2.26575,2.26486,2.26503,480800000.0
2006-03-20 18:00:00,2.2649,2.26656,2.26477,2.26596,4332400001.0
2006-03-20 18:15:00,2.26597,2.26724,2.26566,2.26702,4123099999.0
2006-03-20 18:30:00,2.26703,2.2672,2.26594,2.26594,2485599999.0
2006-03-20 18:45:00,2.26599,2.26722,2.26558,2.26719,1535699998.0
2006-03-20 19:00:00,2.26713,2.2676,2.26661,2.26677,1633700002.0
2006-03-20 19:15:00,2.26674,2.26718,2.26627,2.26642,1633800000.0
2006-03-20 19:30:00,2.26634,2.26826,2.26587,2.26768,1500400002.0
2006-03-20 19:45:00,2.26769,2.26811,2.26653,2.26653,1200500001.0
2006-03-20 20:00:00,2.26663,2.26746,2.26654,2.26743,995200000.0
2006-03-20 20:15:00,2.26748,2.26763,2.26556,2.2664,1952400002.0
2006-03-20 20:30:00,2.26642,2.26671,2.26504,2.26577,2318899999.0
2006-03-20 20:45:00,2.26583,2.26659,2.26574,2.2663,2446499999.0
2006-03-20 21:00:00,2.26635,2.26649,2.26565,2.26597,1688100002.0
2006-03-20 21:15:00,2.2662,2.26734,2.26591,2.26731,1657100000.0
2006-03-20 21:30:00,2.26744,2.26768,2.26695,2.26742,1079600000.0
2006-03-20 21:45:00,2.26747,2.26788,2.267,2.26722,1193900000.0
2006-03-20 22:00:00,2.26712,2.26748,2.26683,2.26707,769999999.0
2006-03-20 22:15:00,2.26701,2.26725,2.26596,2.26602,917399998.0
2006-03-20 22:30:00,2.26596,2.26672,2.26596,2.26655,826800000.0
2006-03-20 22:45:00,2.26651,2.26682,2.26623,2.26648,665700000.0
2006-03-20 23:00:00,2.26665,2.26736,2.26647,2.26694,492600001.0
2006-03-20 23:15:00,2.26705,2.2674,2.26685,2.26738,352399998.0
2006-03-20 23:30:00,2.26743,2.26761,2.26711,2.2673,451900000.0
2006-03-20 23:45:00,2.26725,2.26781,2.26699,2.26774,405500000.0
2006-03-21 00:00:00,2.26755,2.26767,2.26579,2.26609,577399999.0
2006-03-21 00:15:00,2.26637,2.26751,2.266,2.26696,577900000.0
2006-03-21 00:30:00,2.267,2.26714,2.26627,2.26641,510300001.0
2006-03-21 00:45:00,2.2663,2.26667,2.26591,2.26623,429500001.0
2006-03-21 01:00:00,2.26613,2.26663,2.2657,2.26619,510900000.0
2006-03-21 01:15:00,2.26619,2.26647,2.26506,2.26602,361399999.0
2006-03-21 01:30:00,2.26603,2.26645,2.26567,2.26567,487400002.0
2006-03-21 01:45:00,2.26552,2.26623,2.2654,2.26552,437600000.0
2006-03-21 02:00:00,2.26574,2.26683,2.26529,2.26542,561500001.0
2006-03-21 02:15:00,2.26563,2.26909,2.2652,2.26846,538100000.0
2006-03-21 02:30:00,2.26859,2.26917,2.26758,2.2685,422400000.0
2006-03-21 02:45:00,2.26844,2.26874,2.26755,2.26788,412500000.0
2006-03-21 03:00:00,2.26791,2.26828,2.26738,2.26746,439600001.0
2006-03-21 03:15:00,2.26751,2.26766,2.26689,2.2672,421200000.0
2006-03-21 03:30:00,2.26716,2.26816,2.26696,2.26756,393000000.0
2006-03-21 03:45:00,2.26752,2.26793,2.26722,2.26756,424300000.0
2006-03-21 04:00:00,2.26753,2.26843,2.2675,2.26843,399600000.0
2006-03-21 04:15:00,2.2683,2.2684,2.26725,2.26775,362100000.0
2006-03-21 04:30:00,2.26774,2.26854,2.26717,2.26829,375100000.0
2006-03-21 04:45:00,2.26833,2.26857,2.26723,2.26827,459100000.0
2006-03-21 05:00:00,2.26849,2.26942,2.26762,2.26773,517800000.0
2006-03-21 05:15:00,2.26759,2.26834,2.26683,2.26786,556699999.0
2006-03-21 05:30:00,2.2679,2.26846,2.26735,2.268,417899999.0
2006-03-21 05:45:00,2.26793,2.26862,2.26763,2.26862,464099999.0
2006-03-21 06:00:00,2.26859,2.26929,2.26806,2.26897,483900000.0
2006-03-21 06:15:00,2.26907,2.27047,2.26884,2.27029,525300001.0
2006-03-21 06:30:00,2.27081,2.27139,2.26953,2.26975,435500000.0
2006-03-21 06:45:00,2.26965,2.27017,2.26899,2.26939,351800000.0
2006-03-21 07:00:00,2.26932,2.26968,2.26899,2.269,476400000.0
2006-03-21 07:15:00,2.26915,2.26966,2.2689,2.26908,423800000.0
2006-03-21 07:30:00,2.26913,2.26916,2.26808,2.26852,430100001.0
2006-03-21 07:45:00,2.26863,2.26936,2.26847,2.26897,491900000.0
2006-03-21 08:00:00,2.26914,2.26975,2.26838,2.26967,539000000.0
2006-03-21 08:15:00,2.26989,2.27126,2.2696,2.27036,402200000.0
2006-03-21 08:30:00,2.27006,2.27165,2.26981,2.27131,468600000.0
2006-03-21 08:45:00,2.27124,2.27152,2.27071,2.27122,523800000.0
2006-03-21 09:00:00,2.27109,2.27183,2.26966,2.26973,427000000.0
2006-03-21 09:15:00,2.26974,2.27036,2.26875,2.26917,451200000.0
2006-03-21 09:30:00,2.2691,2.2691,2.26722,2.26737,574999999.0
2006-03-21 09:45:00,2.26719,2.26758,2.26573,2.26617,474700001.0
2006-03-21 10:00:00,2.26626,2.26676,2.26511,2.26543,448000000.0
2006-03-21 10:15:00,2.26539,2.2655,2.26373,2.26396,529000001.0
2006-03-21 10:30:00,2.26388,2.2641,2.26339,2.26345,538200002.0
2006-03-21 10:45:00,2.2634,2.26382,2.26315,2.26367,541400000.0
2006-03-21 11:00:00,2.26362,2.26372,2.26219,2.26282,486000000.0
2006-03-21 11:15:00,2.26279,2.26359,2.26168,2.26185,555900000.0
2006-03-21 11:30:00,2.26185,2.26501,2.26183,2.26433,636600000.0
2006-03-21 11:45:00,2.26444,2.26444,2.26352,2.26388,529600000.0
2006-03-21 12:00:00,2.26391,2.26454,2.26232,2.26446,615100000.0
2006-03-21 12:15:00,2.26442,2.26487,2.26363,2.26399,563100000.0
2006-03-21 12:30:00,2.26409,2.26516,2.26385,2.26485,535900000.0
2006-03-21 12:45:00,2.26485,2.2651,2.26363,2.26398,534000000.0
2006-03-21 13:00:00,2.26384,2.26404,2.26259,2.26391,524600000.0
2006-03-21 13:15:00,2.26384,2.26543,2.26382,2.2653,469000000.0
2006-03-21 13:30:00,2.26521,2.26541,2.26469,2.26497,566399999.0
2006-03-21 13:45:00,2.26495,2.26803,2.26482,2.26779,533999999.0
2006-03-21 14:00:00,2.26772,2.26772,2.26576,2.26616,521800000.0
2006-03-21 14:15:00,2.26604,2.26653,2.26549,2.26639,510400000.0
2006-03-21 14:30:00,2.26644,2.26681,2.26617,2.26653,527100000.0
2006-03-21 14:45:00,2.26652,2.26705,2.2654,2.2663,592800000.0
2006-03-21 15:00:00,2.26634,2.2669,2.26601,2.26679,497800000.0
2006-03-21 15:15:00,2.26673,2.26766,2.26538,2.26541,519000000.0
2006-03-21 15:30:00,2.26527,2.26819,2.26478,2.26793,508800000.0
2006-03-21 15:45:00,2.26798,2.26933,2.26732,2.26842,567400001.0
2006-03-21 16:00:00,2.2686,2.26989,2.26768,2.269,534500000.0
2006-03-21 16:15:00,2.26907,2.27011,2.26854,2.27005,537500000.0
2006-03-21 16:30:00,2.27006,2.27151,2.26949,2.27151,555500000.0
2006-03-21 16:45:00,2.27155,2.27249,2.27083,2.27098,616700002.0
2006-03-21 17:00:00,2.27076,2.27293,2.27016,2.27193,520400000.0
2006-03-21 17:15:00,2.27179,2.27482,2.2716,2.27312,554000001.0
2006-03-21 17:30:00,2.27279,2.27346,2.27232,2.27317,537000000.0
2006-03-21 17:45:00,2.27325,2.27515,2.27314,2.27467,494200001.0
2006-03-21 18:00:00,2.27494,2.27521,2.27363,2.27363,4557499998.0
2006-03-21 18:15:00,2.27357,2.27505,2.2731,2.2744,4049500001.0
2006-03-21 18:30:00,2.27438,2.27616,2.27438,2.27589,2457600001.0
2006-03-21 18:45:00,2.27606,2.27659,2.27381,2.27552,1731599999.0
2006-03-21 19:00:00,2.27563,2.27563,2.27426,2.27503,1658800001.0
2006-03-21 19:15:00,2.27492,2.27547,2.2741,2.27458,1567500001.0
2006-03-21 19:30:00,2.27469,2.27493,2.27331,2.27367,1319900001.0
2006-03-21 19:45:00,2.27371,2.27427,2.27327,2.27393,1212800001.0
2006-03-21 20:00:00,2.27386,2.27407,2.27324,2.27335,1071200000.0
2006-03-21 20:15:00,2.27342,2.2739,2.27303,2.27303,2096599998.0
2006-03-21 20:30:00,2.27302,2.27391,2.27289,2.27375,2315399999.0
2006-03-21 20:45:00,2.27376,2.27432,2.27265,2.2734,2324200000.0
2006-03-21 21:00:00,2.27346,2.27382,2.27207,2.27314,1537399999.0
2006-03-21 21:15:00,2.27324,2.27364,2.27204,2.27341,1917699999.0
2006-03-21 21:30:00,2.27374,2.27374,2.272,2.27325,1019000000.0
2006-03-21 21:45:00,2.27328,2.274,2.27181,2.27269,1099100000.0
2006-03-21 22:00:00,2.2726,2.27318,2.27167,2.27283,834000000.0
2006-03-21 22:15:00,2.27263,2.27335,2.27212,2.27227,854000000.0
2006-03-21 22:30:00,2.27222,2.27373,2.27222,2.27325,869899998.0
2006-03-21 22:45:00,2.27318,2.27379,2.27264,2.27366,760099999.0
2006-03-21 23:00:00,2.27363,2.27404,2.27279,2.27384,505400000.0
2006-03-21 23:15:00,2.27388,2.27388,2.27293,2.27341,504300000.0
2006-03-21 23:30:00,2.27328,2.27395,2.27269,2.27305,508400000.0
2006-03-21 23:45:00,2.27299,2.27382,2.27299,2.2735,509000000.0
2006-03-22 00:00:00,2.27362,2.27374,2.27227,2.27309,584200000.0
2006-03-22 00:15:00,2.2729,2.27385,2.2722,2.2732,586000001.0
2006-03-22 00:30:00,2.2731,2.27336,2.27218,2.27336,408300000.0
2006-03-22 00:45:00,2.27333,2.27333,2.27174,2.2724,490700000.0
2006-03-22 01:00:00,2.27238,2.27259,2.27081,2.27172,538399999.0
2006-03-22 01:15:00,2.27177,2.27263,2.27133,2.27219,410400000.0
2006-03-22 01:30:00,2.27223,2.2726,2.2714,2.27225,419100000.0
2006-03-22 01:45:00,2.27213,2.27275,2.27194,2.27228,465300000.0
2006-03-22 02:00:00,2.27248,2.27287,2.2721,2.27253,518899999.0
2006-03-22 02:15:00,2.27269,2.27278,2.27199,2.27199,432700001.0
2006-03-22 02:30:00,2.27212,2.27245,2.27175,2.27199,448300001.0
2006-03-22 02:45:00,2.27201,2.27281,2.27182,2.27231,418700000.0
2006-03-22 03:00:00,2.27232,2.27314,2.27212,2.27283,529199999.0
2006-03-22 03:15:00,2.27274,2.27311,2.27226,2.27285,425400000.0
2006-03-22 03:30:00,2.27286,2.27344,2.2723,2.27256,419100000.0
2006-03-22 03:45:00,2.27257,2.27313,2.27257,2.27273,385900000.0
2006-03-22 04:00:00,2.2727,2.27277,2.27238,2.27275,328100000.0
2006-03-22 04:15:00,2.27255,2.2734,2.2724,2.2734,452700001.0
2006-03-22 04:30:00,2.2733,2.27373,2.27252,2.27271,359400000.0
2006-03-22 04:45:00,2.27276,2.27338,2.27252,2.27335,496399999.0
2006-03-22 05:00:00,2.27349,2.27356,2.27292,2.27333,424200000.0
2006-03-22 05:15:00,2.27348,2.27451,2.27348,2.27392,407300000.0
2006-03-22 05:30:00,2.27415,2.27451,2.27356,2.27402,393900000.0
2006-03-22 05:45:00,2.27406,2.27417,2.27299,2.27343,416100000.0
2006-03-22 06:00:00,2.27336,2.27411,2.27279,2.27328,500600000.0
2006-03-22 06:15:00,2.27333,2.2741,2.27313,2.27371,458200000.0
2006-03-22 06:30:00,2.27383,2.2742,2.27316,2.27323,418000000.0
2006-03-22 06:45:00,2.27303,2.27378,2.27302,2.27338,487200000.0
2006-03-22 07:00:00,2.27323,2.27378,2.27312,2.2734,506200000.0
2006-03-22 07:15:00,2.27353,2.27389,2.27327,2.27378,466700001.0
2006-03-22 07:30:00,2.27382,2.27382,2.2732,2.27358,388700001.0
2006-03-22 07:45:00,2.27371,2.27437,2.27331,2.27396,505300001.0
2006-03-22 08:00:00,2.27425,2.27443,2.27379,2.274,504300000.0
2006-03-22 08:15:00,2.2742,2.27425,2.27353,2.27374,432700000.0
2006-03-22 08:30:00,2.27371,2.27483,2.27352,2.27462,435899998.0
2006-03-22 08:45:00,2.27437,2.27479,2.27319,2.27351,409799999.0
2006-03-22 09:00:00,2.27361,2.27402,2.27291,2.27304,536800000.0
2006-03-22 09:15:00,2.27306,2.27441,2.27199,2.27433,535800001.0
2006-03-22 09:30:00,2.27441,2.27731,2.27438,2.27701,462700000.0
2006-03-22 09:45:00,2.27704,2.27868,2.27694,2.27764,528400002.0
2006-03-22 10:00:00,2.27742,2.27773,2.27598,2.27727,503999999.0
2006-03-22 10:15:00,2.27738,2.27768,2.27706,2.27767,498000001.0
2006-03-22 10:30:00,2.2776,2.27846,2.27735,2.27768,497200000.0
2006-03-22 10:45:00,2.27767,2.27824,2.27706,2.27795,519000000.0
2006-03-22 11:00:00,2.27795,2.27849,2.27768,2.27782,541800000.0
2006-03-22 11:15:00,2.27779,2.27858,2.27694,2.27716,611899998.0
2006-03-22 11:30:00,2.27712,2.27861,2.27685,2.27821,569800000.0
2006-03-22 11:45:00,2.27819,2.27859,2.27749,2.27775,501700000.0
2006-03-22 12:00:00,2.27765,2.27877,2.2774,2.27797,522200000.0
2006-03-22 12:15:00,2.27796,2.2785,2.27753,2.27778,593500000.0
2006-03-22 12:30:00,2.27775,2.27797,2.27637,2.27768,498400000.0
2006-03-22 12:45:00,2.27778,2.27897,2.27625,2.27625,549200000.0
2006-03-22 13:00:00,2.27594,2.27679,2.27579,2.27604,574300000.0
2006-03-22 13:15:00,2.27581,2.27676,2.27566,2.27596,442100001.0
2006-03-22 13:30:00,2.27605,2.27763,2.27583,2.27677,616299998.0
2006-03-22 13:45:00,2.27687,2.27747,2.27607,2.27624,533900001.0
2006-03-22 14:00:00,2.2761,2.2762,2.27545,2.27578,516000000.0
2006-03-22 14:15:00,2.27574,2.27637,2.27556,2.27625,588500000.0
2006-03-22 14:30:00,2.27637,2.27684,2.27546,2.27599,512800000.0
2006-03-22 14:45:00,2.27573,2.27669,2.27542,2.27542,532500000.0
2006-03-22 15:00:00,2.27531,2.27585,2.27476,2.27568,588299999.0
2006-03-22 15:15:00,2.27569,2.27599,2.27379,2.27454,510900000.0
2006-03-22 15:30:00,2.2746,2.27494,2.27403,2.27458,510800000.0
2006-03-22 15:45:00,2.27464,2.27536,2.27396,2.27412,549899998.0
2006-03-22 16:00:00,2.27424,2.27627,2.27407,2.27606,500399999.0
2006-03-22 16:15:00,2.2761,2.27645,2.27485,2.27623,533600000.0
2006-03-22 16:30:00,2.27604,2.27642,2.27548,2.27598,567299999.0
2006-03-22 16:45:00,2.27603,2.27618,2.27505,2.27555,547700000.0
2006-03-22 17:00:00,2.27559,2.2762,2.27522,2.27534,577699999.0
2006-03-22 17:15:00,2.27523,2.27538,2.27371,2.27426,560400000.0
2006-03-22 17:30:00,2.27425,2.27532,2.27381,2.27475,515200000.0
2006-03-22 17:45:00,2.27464,2.2756,2.27455,2.27524,458200002.0
2006-03-22 18:00:00,2.27527,2.27595,2.27417,2.27441,4202400002.0
2006-03-22 18:15:00,2.27432,2.27536,2.27378,2.27444,4016400000.0
2006-03-22 18:30:00,2.27439,2.27554,2.27439,2.27451,2555599998.0
2006-03-22 18:45:00,2.27458,2.27706,2.27458,2.27659,1532500000.0
2006-03-22 19:00:00,2.27656,2.27733,2.27633,2.27663,1666200001.0
2006-03-22 19:15:00,2.27661,2.27995,2.27659,2.27853,1537100000.0
2006-03-22 19:30:00,2.27849,2.27929,2.2784,2.27882,1356200000.0
2006-03-22 19:45:00,2.27867,2.27867,2.27745,2.27803,1126800001.0
2006-03-22 20:00:00,2.27814,2.27953,2.27806,2.27877,1035100000.0
2006-03-22 20:15:00,2.27883,2.27953,2.27872,2.27915,2148600000.0
2006-03-22 20:30:00,2.27913,2.27985,2.27885,2.27966,2255600000.0
2006-03-22 20:45:00,2.2797,2.27996,2.27874,2.27918,2449699997.0
2006-03-22 21:00:00,2.27918,2.27946,2.27865,2.27919,1625300003.0
2006-03-22 21:15:00,2.27914,2.2799,2.27887,2.27971,1624199999.0
2006-03-22 21:30:00,2.27986,2.28046,2.27964,2.27973,1088300001.0
2006-03-22 21:45:00,2.27971,2.27975,2.27837,2.27837,1034300000.0
2006-03-22 22:00:00,2.27825,2.27955,2.27825,2.27945,770900001.0
2006-03-22 22:15:00,2.27942,2.27976,2.27852,2.27875,1003500000.0
2006-03-22 22:30:00,2.27873,2.27957,2.27845,2.27954,845699998.0
2006-03-22 22:45:00,2.27953,2.28036,2.27914,2.27991,678500000.0
2006-03-22 23:00:00,2.27988,2.28046,2.27985,2.28027,407100000.0
2006-03-22 23:15:00,2.28042,2.28069,2.27981,2.28069,496000000.0
2006-03-22 23:30:00,2.28062,2.28062,2.27971,2.28007,469400000.0
2006-03-22 23:45:00,2.27998,2.28072,2.27942,2.2796,446400000.0
2006-03-23 00:00:00,2.27945,2.2799,2.27805,2.27922,541900000.0
2006-03-23 00:15:00,2.27922,2.28052,2.27886,2.28015,575099999.0
2006-03-23 00:30:00,2.28013,2.28065,2.27988,2.28065,483500000.0
2006-03-23 00:45:00,2.28054,2.28097,2.27933,2.2795,417700000.0
2006-03-23 01:00:00,2.27947,2.27983,2.27901,2.27948,510700000.0
2006-03-23 01:15:00,2.27935,2.27959,2.27849,2.27899,470900000.0
2006-03-23 01:30:00,2.27902,2.28036,2.27902,2.2797,510800000.0
2006-03-23 01:45:00,2.27973,2.28016,2.27882,2.2796,465900000.0
2006-03-23 02:00:00,2.27954,2.27956,2.2785,2.2792,432100000.0
2006-03-23 02:15:00,2.2793,2.27994,2.27875,2.27928,511599998.0
2006-03-23 02:30:00,2.27941,2.27975,2.27919,2.27955,474399998.0
2006-03-23 02:45:00,2.27951,2.28117,2.27893,2.2791,471400000.0
2006-03-23 03:00:00,2.27928,2.28009,2.27862,2.27923,524399999.0
2006-03-23 03:15:00,2.2791,2.28043,2.27885,2.28015,497000000.0
2006-03-23 03:30:00,2.28024,2.28099,2.27993,2.28046,471100000.0
2006-03-23 03:45:00,2.28033,2.28077,2.28005,2.28042,483400000.0
2006-03-23 04:00:00,2.28037,2.28076,2.2798,2.28074,532399999.0
2006-03-23 04:15:00,2.28058,2.28077,2.28025,2.28025,473899999.0
2006-03-23 04:30:00,2.28018,2.28068,2.27983,2.28045,429900000.0
2006-03-23 04:45:00,2.2805,2.28098,2.27989,2.28003,411900001.0
2006-03-23 05:00:00,2.28,2.28036,2.27948,2.27948,413400000.0
2006-03-23 05:15:00,2.27959,2.28049,2.27952,2.28014,560300000.0
2006-03-23 05:30:00,2.2801,2.28028,2.27871,2.27958,494599998.0
2006-03-23 05:45:00,2.2797,2.27984,2.27895,2.27925,458300000.0
2006-03-23 06:00:00,2.27912,2.27987,2.27912,2.27975,500400000.0
2006-03-23 06:15:00,2.2799,2.28051,2.27937,2.28002,436100001.0
2006-03-23 06:30:00,2.2801,2.28029,2.27911,2.27939,480400000.0
2006-03-23 06:45:00,2.27944,2.28021,2.27931,2.27989,439700000.0
2006-03-23 07:00:00,2.27994,2.28008,2.27895,2.27954,481300000.0
2006-03-23 07:15:00,2.27979,2.27979,2.27817,2.279,590500002.0
2006-03-23 07:30:00,2.27905,2.27916,2.27831,2.2785,497100000.0
2006-03-23 07:45:00,2.27854,2.27933,2.27767,2.27767,459800001.0
2006-03-23 08:00:00,2.27749,2.27836,2.27718,2.27815,528000002.0
2006-03-23 08:15:00,2.27841,2.2787,2.27732,2.27799,506900000.0
2006-03-23 08:30:00,2.27778,2.27822,2.27769,2.278,453200000.0
2006-03-23 08:45:00,2.27802,2.2784,2.27737,2.27762,514600000.0
2006-03-23 09:00:00,2.27765,2.27858,2.27758,2.27815,463800000.0
2006-03-23 09:15:00,2.27797,2.27828,2.27697,2.27701,494700000.0
2006-03-23 09:30:00,2.27701,2.27751,2.27653,2.27662,533600000.0
2006-03-23 09:45:00,2.27643,2.27663,2.27528,2.27568,538200000.0
2006-03-23 10:00:00,2.27564,2.27565,2.27373,2.27446,472600000.0
2006-03-23 10:15:00,2.27454,2.27568,2.27421,2.27563,502500000.0
2006-03-23 10:30:00,2.2755,2.27578,2.275,2.27519,533000000.0
2006-03-23 10:45:00,2.27524,2.27627,2.27496,2.27607,574700000.0
2006-03-23 11:00:00,2.276,2.27625,2.27515,2.27572,593199998.0
2006-03-23 11:15:00,2.27578,2.27711,2.27578,2.2763,517800000.0
2006-03-23 11:30:00,2.27633,2.27677,2.27606,2.27613,514400000.0
2006-03-23 11:45:00,2.27615,2.27752,2.27595,2.27752,466600000.0
2006-03-23 12:00:00,2.27753,2.27772,2.2767,2.27702,493200000.0
2006-03-23 12:15:00,2.277,2.27745,2.27637,2.27673,575099999.0
2006-03-23 12:30:00,2.27675,2.27686,2.27625,2.27645,478800000.0
2006-03-23 12:45:00,2.27647,2.27705,2.27598,2.27679,528700000.0
2006-03-23 13:00:00,2.27673,2.27788,2.27641,2.27653,530500000.0
2006-03-23 13:15:00,2.27642,2.27749,2.27623,2.27686,504500000.0
2006-03-23 13:30:00,2.2768,2.27738,2.27615,2.2766,521699999.0
2006-03-23 13:45:00,2.27669,2.2781,2.27616,2.27772,516399999.0
2006-03-23 14:00:00,2.27745,2.2783,2.27705,2.27826,440500000.0
2006-03-23 14:15:00,2.27827,2.27874,2.27734,2.27782,559100000.0
2006-03-23 14:30:00,2.27781,2.27825,2.27742,2.27773,470900000.0
2006-03-23 14:45:00,2.2776,2.27854,2.27747,2.27807,523700000.0
2006-03-23 15:00:00,2.27809,2.27904,2.27777,2.27904,436700000.0
2006-03-23 15:15:00,2.27933,2.27988,2.27852,2.27852,470600000.0
2006-03-23 15:30:00,2.27847,2.28002,2.27841,2.27921,537300001.0
2006-03-23 15:45:00,2.2792,2.28098,2.27865,2.2808,592400000.0
2006-03-23 16:00:00,2.28068,2.28082,2.27977,2.27984,489500000.0
2006-03-23 16:15:00,2.27992,2.28022,2.2791,2.27914,509100000.0
2006-03-23 16:30:00,2.27909,2.27942,2.27853,2.27938,482900000.0
2006-03-23 16:45:00,2.27952,2.27995,2.2786,2.27913,576300002.0
2006-03-23 17:00:00,2.27908,2.28178,2.279,2.28159,614500001.0
2006-03-23 17:15:00,2.28191,2.28425,2.28127,2.28422,565199998.0
2006-03-23 17:30:00,2.28445,2.28456,2.2821,2.28212,443600000.0
2006-03-23 17:45:00,2.28221,2.28375,2.2821,2.2834,532899998.0
2006-03-23 18:00:00,2.28323,2.28441,2.28285,2.28407,4317900001.0
2006-03-23 18:15:00,2.28396,2.28529,2.28368,2.28441,4033300000.0
2006-03-23 18:30:00,2.28446,2.28615,2.28446,2.28529,2693199999.0
2006-03-23 18:45:00,2.28535,2.28544,2.28425,2.28493,1627700000.0
2006-03-23 19:00:00,2.28488,2.28518,2.28414,2.28457,1580000002.0
2006-03-23 19:15:00,2.28462,2.28497,2.28329,2.28382,1526100000.0
2006-03-23 19:30:00,2.28389,2.285,2.28337,2.28351,1363899998.0
2006-03-23 19:45:00,2.28347,2.28387,2.28305,2.28314,1167800000.0
2006-03-23 20:00:00,2.28319,2.28382,2.2826,2.28264,989900000.0
2006-03-23 20:15:00,2.28266,2.28354,2.28252,2.28325,2040100001.0
2006-03-23 20:30:00,2.28327,2.28455,2.28326,2.28414,2177299998.0
2006-03-23 20:45:00,2.28416,2.28594,2.28408,2.28524,2343300001.0
2006-03-23 21:00:00,2.28518,2.28651,2.2847,2.28598,1658500000.0
2006-03-23 21:15:00,2.28616,2.28698,2.28558,2.28639,1699399999.0
2006-03-23 21:30:00,2.28659,2.28705,2.28576,2.28635,1142599999.0
2006-03-23 21:45:00,2.28637,2.28666,2.28522,2.28592,1086100000.0
2006-03-23 22:00:00,2.28593,2.28643,2.28493,2.2864,708500001.0
2006-03-23 22:15:00,2.2863,2.28662,2.28598,2.28662,1052999999.0
2006-03-23 22:30:00,2.2866,2.28687,2.28482,2.28524,863600000.0
2006-03-23 22:45:00,2.28534,2.28577,2.28493,2.28502,638000000.0
2006-03-23 23:00:00,2.28499,2.28535,2.28448,2.28456,433500000.0
2006-03-23 23:15:00,2.28464,2.28477,2.28325,2.28422,419400000.0
2006-03-23 23:30:00,2.28435,2.28454,2.28371,2.28382,409699998.0
2006-03-23 23:45:00,2.28372,2.28412,2.2826,2.2841,454000001.0
2006-03-24 00:00:00,2.28395,2.28425,2.28297,2.28415,602399999.0
2006-03-24 00:15:00,2.28387,2.28437,2.28307,2.28398,641200001.0
2006-03-24 00:30:00,2.28376,2.28399,2.28302,2.28328,406700000.0
2006-03-24 00:45:00,2.28322,2.28375,2.28296,2.28337,398800001.0
2006-03-24 01:00:00,2.28327,2.28369,2.28279,2.28323,560700000.0
2006-03-24 01:15:00,2.28324,2.28353,2.28294,2.28294,481000000.0
2006-03-24 01:30:00,2.28293,2.28391,2.28285,2.28311,556799999.0
2006-03-24 01:45:00,2.28301,2.28338,2.28194,2.28204,454000000.0
2006-03-24 02:00:00,2.28209,2.28364,2.28193,2.2833,452200000.0
2006-03-24 02:15:00,2.28352,2.28371,2.28216,2.28237,460600000.0
2006-03-24 02:30:00,2.28247,2.28314,2.28237,2.28311,462000000.0
2006-03-24 02:45:00,2.28302,2.28369,2.28271,2.28315,437299999.0
2006-03-24 03:00:00,2.28307,2.28371,2.28293,2.28339,418200000.0
2006-03-24 03:15:00,2.28333,2.28419,2.28323,2.284,451900001.0
2006-03-24 03:30:00,2.28397,2.28443,2.28368,2.28425,534700000.0
2006-03-24 03:45:00,2.28415,2.28426,2.28361,2.2837,341900000.0
2006-03-24 04:00:00,2.28364,2.28398,2.28339,2.28371,349800000.0
2006-03-24 04:15:00,2.28373,2.28471,2.28373,2.28445,480000001.0
2006-03-24 04:30:00,2.28445,2.28466,2.28386,2.28459,426799999.0
2006-03-24 04:45:00,2.28442,2.28465,2.28408,2.2846,403700000.0
2006-03-24 05:00:00,2.28479,2.28545,2.28474,2.28508,343600000.0
2006-03-24 05:15:00,2.28525,2.28574,2.28497,2.28552,439700000.0
2006-03-24 05:30:00,2.28568,2.28568,2.28457,2.28475,402500000.0
2006-03-24 05:45:00,2.28489,2.28513,2.28369,2.28378,472500001.0
2006-03-24 06:00:00,2.28367,2.28413,2.28364,2.2837,424400000.0
2006-03-24 06:15:00,2.28378,2.28431,2.28357,2.28392,423100000.0
2006-03-24 06:30:00,2.28411,2.28468,2.28393,2.28408,415000000.0
2006-03-24 06:45:00,2.284,2.28441,2.28377,2.28434,364800001.0
2006-03-24 07:00:00,2.28427,2.2845,2.28355,2.28377,415100001.0
2006-03-24 07:15:00,2.28397,2.28402,2.28327,2.2835,468499999.0
2006-03-24 07:30:00,2.28355,2.28378,2.28318,2.28342,356000000.0
2006-03-24 07:45:00,2.2834,2.28359,2.28308,2.28341,441200000.0
2006-03-24 08:00:00,2.28355,2.28382,2.28327,2.2835,455900000.0
2006-03-24 08:15:00,2.28364,2.28364,2.2825,2.28268,450000000.0
2006-03-24 08:30:00,2.28247,2.28285,2.2818,2.28237,452000000.0
2006-03-24 08:45:00,2.28234,2.2824,2.28159,2.2824,543800000.0
2006-03-24 09:00:00,2.28245,2.28296,2.28205,2.28213,462299999.0
2006-03-24 09:15:00,2.28207,2.28234,2.2811,2.2817,383600000.0
2006-03-24 09:30:00,2.28181,2.28273,2.28089,2.28235,446600000.0
2006-03-24 09:45:00,2.28221,2.28297,2.28122,2.28154,512800000.0
2006-03-24 10:00:00,2.2813,2.28184,2.28063,2.28102,511100001.0
2006-03-24 10:15:00,2.28126,2.28136,2.28013,2.2813,549000001.0
2006-03-24 10:30:00,2.28105,2.28105,2.27981,2.28002,549999999.0
2006-03-24 10:45:00,2.28013,2.28159,2.28012,2.28146,532000000.0
2006-03-24 11:00:00,2.28147,2.28164,2.2806,2.28119,588600000.0
2006-03-24 11:15:00,2.28131,2.28337,2.28123,2.28277,536999999.0
2006-03-24 11:30:00,2.28272,2.28334,2.28211,2.28242,515100000.0
2006-03-24 11:45:00,2.28249,2.28343,2.28235,2.2833,583299999.0
2006-03-24 12:00:00,2.28343,2.28618,2.28343,2.28368,531599997.0
2006-03-24 12:15:00,2.28365,2.28417,2.28343,2.28363,614999998.0
2006-03-24 12:30:00,2.28368,2.28375,2.28312,2.28342,498700000.0
2006-03-24 12:45:00,2.28345,2.28354,2.28274,2.28342,594200000.0
2006-03-24 13:00:00,2.28328,2.28409,2.28293,2.28387,592200000.0
2006-03-24 13:15:00,2.28377,2.28449,2.28374,2.28423,484300000.0
2006-03-24 13:30:00,2.28419,2.28473,2.28337,2.28337,642700000.0
2006-03-24 13:45:00,2.28347,2.28409,2.28295,2.28375,517099999.0
2006-03-24 14:00:00,2.28371,2.28454,2.28316,2.28454,526300000.0
2006-03-24 14:15:00,2.28445,2.28448,2.28303,2.28389,547400000.0
2006-03-24 14:30:00,2.28401,2.28406,2.28297,2.2832,565600001.0
2006-03-24 14:45:00,2.28312,2.28357,2.28186,2.28201,528500000.0
2006-03-24 15:00:00,2.28201,2.28232,2.28116,2.28133,439800000.0
2006-03-24 15:15:00,2.28152,2.28258,2.28125,2.28137,475499998.0
2006-03-24 15:30:00,2.28138,2.28315,2.28138,2.28234,546800001.0
2006-03-24 15:45:00,2.28252,2.28638,2.28252,2.28503,524700001.0
2006-03-24 16:00:00,2.2849,2.28739,2.28478,2.28635,546099999.0
2006-03-24 16:15:00,2.28641,2.28699,2.28565,2.2864,532900000.0
2006-03-24 16:30:00,2.28642,2.28798,2.28635,2.28724,563900000.0
2006-03-24 16:45:00,2.28718,2.2889,2.28696,2.2887,570200000.0
2006-03-24 17:00:00,2.2887,2.2887,2.28493,2.28551,538100001.0
2006-03-24 17:15:00,2.28543,2.28604,2.28378,2.28392,516600000.0
2006-03-24 17:30:00,2.28396,2.28559,2.28389,2.28471,473700000.0
2006-03-24 17:45:00,2.28481,2.28516,2.28221,2.28359,545500001.0
2006-03-24 18:00:00,2.28372,2.28426,2.28278,2.28353,4265100000.0
2006-03-24 18:15:00,2.28346,2.28368,2.28238,2.28281,3980200001.0
2006-03-24 18:30:00,2.28285,2.28397,2.28239,2.2825,2555599999.0
2006-03-24 18:45:00,2.28244,2.28273,2.28051,2.28235,1590700001.0
2006-03-24 19:00:00,2.28231,2.28239,2.28118,2.28138,1645500000.0
2006-03-24 19:15:00,2.28129,2.2827,2.28113,2.28208,1376800000.0
2006-03-24 19:30:00,2.28205,2.28271,2.28179,2.28215,1362399999.0
2006-03-24 19:45:00,2.28215,2.28253,2.28193,2.28212,1129800000.0
2006-03-24 20:00:00,2.28212,2.28267,2.28196,2.28249,1004099999.0
2006-03-24 20:15:00,2.2826,2.28311,2.28226,2.28236,2010000003.0
2006-03-24 20:30:00,2.28237,2.28358,2.28236,2.2829,2238700001.0
2006-03-24 20:45:00,2.28287,2.28305,2.28234,2.28282,2306899999.0
2006-03-24 21:00:00,2.28287,2.28308,2.28237,2.28265,1537200000.0
2006-03-24 21:15:00,2.28252,2.28317,2.28235,2.28317,1626699999.0
2006-03-24 21:30:00,2.28326,2.2847,2.28288,2.28416,1000899999.0
2006-03-24 21:45:00,2.28422,2.28504,2.28347,2.28355,1047900001.0
2006-03-24 22:00:00,2.28346,2.28393,2.28286,2.28362,735700000.0
2006-03-24 22:15:00,2.28353,2.2841,2.28323,2.28366,877000000.0
2006-03-24 22:30:00,2.28362,2.28395,2.2834,2.28355,814499999.0
2006-03-24 22:45:00,2.28349,2.28464,2.28283,2.28443,755799998.0
2006-03-24 23:00:00,2.28438,2.28499,2.28415,2.28427,477000001.0
2006-03-24 23:15:00,2.28424,2.28453,2.28372,2.28453,474700000.0
2006-03-24 23:30:00,2.2846,2.2846,2.28352,2.28395,524799999.0
2006-03-24 23:45:00,2.28382,2.28413,2.28246,2.2834,491799998.0
2006-03-27 00:00:00,2.28266,2.28297,2.28189,2.28238,497400000.0
2006-03-27 00:15:00,2.28255,2.28297,2.28175,2.28177,554600000.0
2006-03-27 00:30:00,2.28211,2.28272,2.28129,2.28246,544599999.0
2006-03-27 00:45:00,2.28225,2.28335,2.28163,2.28188,617000000.0
2006-03-27 01:00:00,2.28168,2.2833,2.28153,2.28228,508000000.0
2006-03-27 01:15:00,2.28224,2.28265,2.28219,2.28245,368200000.0
2006-03-27 01:30:00,2.28246,2.28327,2.2814,2.28198,594299999.0
2006-03-27 01:45:00,2.28189,2.28212,2.28092,2.28196,577400000.0
2006-03-27 02:00:00,2.28212,2.2834,2.28212,2.28322,457400001.0
2006-03-27 02:15:00,2.28345,2.28346,2.28211,2.28226,482700000.0
2006-03-27 02:30:00,2.28245,2.28277,2.28168,2.28175,408900000.0
2006-03-27 02:45:00,2.28197,2.28211,2.28037,2.28132,356900000.0
2006-03-27 03:00:00,2.28149,2.28366,2.28149,2.28322,521999999.0
2006-03-27 03:15:00,2.28323,2.28382,2.28275,2.28327,463400001.0
2006-03-27 03:30:00,2.28329,2.28453,2.28278,2.2834,490399999.0
2006-03-27 03:45:00,2.28351,2.28527,2.28351,2.28469,435299998.0
2006-03-27 04:00:00,2.28464,2.2851,2.28402,2.28436,405900000.0
2006-03-27 04:15:00,2.28412,2.28454,2.28376,2.28433,399600001.0
2006-03-27 04:30:00,2.28438,2.28438,2.28318,2.28349,544099999.0
2006-03-27 04:45:00,2.2835,2.2844,2.28335,2.28393,362900000.0
2006-03-27 05:00:00,2.28397,2.28575,2.28372,2.28514,463200001.0
2006-03-27 05:15:00,2.28515,2.28589,2.28468,2.28476,525900000.0
2006-03-27 05:30:00,2.28473,2.28519,2.28398,2.28431,390300000.0
2006-03-27 05:45:00,2.2844,2.28495,2.28376,2.284,482400000.0
2006-03-27 06:00:00,2.28388,2.28431,2.2837,2.28413,539400001.0
2006-03-27 06:15:00,2.28416,2.28459,2.28377,2.28393,426000002.0
2006-03-27 06:30:00,2.28382,2.28427,2.28344,2.2842,496399999.0
2006-03-27 06:45:00,2.28412,2.28523,2.28412,2.28523,455500000.0
2006-03-27 07:00:00,2.28513,2.28622,2.28494,2.28533,432100000.0
2006-03-27 07:15:00,2.28543,2.28575,2.28451,2.28569,473299999.0
2006-03-27 07:30:00,2.2857,2.28669,2.28492,2.28606,495400000.0
2006-03-27 07:45:00,2.28599,2.28604,2.28489,2.28524,588000000.0
2006-03-27 08:00:00,2.28533,2.28573,2.28462,2.28538,491100000.0
2006-03-27 08:15:00,2.28551,2.28565,2.28464,2.2853,423900000.0
2006-03-27 08:30:00,2.28532,2.28606,2.28532,2.28551,578200000.0
2006-03-27 08:45:00,2.28554,2.28578,2.28478,2.28491,623100001.0
2006-03-27 09:00:00,2.28483,2.28549,2.28449,2.28449,435000000.0
2006-03-27 09:15:00,2.28455,2.28655,2.28432,2.28459,456600001.0
2006-03-27 09:30:00,2.28462,2.28502,2.28298,2.28375,530000001.0
2006-03-27 09:45:00,2.28367,2.28446,2.28279,2.28297,442100000.0
2006-03-27 10:00:00,2.28274,2.28327,2.28188,2.28313,465800000.0
2006-03-27 10:15:00,2.28339,2.28473,2.28312,2.28427,518900001.0
2006-03-27 10:30:00,2.28413,2.28507,2.28387,2.28428,563400000.0
2006-03-27 10:45:00,2.28449,2.28506,2.28382,2.28423,545499999.0
2006-03-27 11:00:00,2.28418,2.28496,2.28394,2.2845,544900000.0
2006-03-27 11:15:00,2.28443,2.28523,2.28432,2.28459,515400000.0
2006-03-27 11:30:00,2.28456,2.28507,2.28441,2.28462,563600001.0
2006-03-27 11:45:00,2.28459,2.28469,2.28337,2.28377,465800001.0
2006-03-27 12:00:00,2.28378,2.28428,2.28361,2.28423,524600000.0
2006-03-27 12:15:00,2.28421,2.28465,2.28383,2.28434,685300002.0
2006-03-27 12:30:00,2.28435,2.28465,2.28328,2.28382,495200000.0
2006-03-27 12:45:00,2.28382,2.28427,2.28328,2.28339,414600000.0
2006-03-27 13:00:00,2.28318,2.2837,2.28283,2.2837,626900000.0
2006-03-27 13:15:00,2.28368,2.28398,2.28326,2.28368,476299999.0
2006-03-27 13:30:00,2.28366,2.28512,2.28365,2.28401,586499999.0
2006-03-27 13:45:00,2.28394,2.28466,2.28376,2.28429,486200000.0
2006-03-27 14:00:00,2.28426,2.28544,2.28418,2.28544,440400000.0
2006-03-27 14:15:00,2.28547,2.28552,2.28435,2.28435,533900000.0
2006-03-27 14:30:00,2.2844,2.28588,2.28434,2.28544,455700001.0
2006-03-27 14:45:00,2.28541,2.28626,2.28486,2.28598,593600000.0
2006-03-27 15:00:00,2.28603,2.28699,2.28584,2.28622,455599999.0
2006-03-27 15:15:00,2.28632,2.28682,2.28572,2.2864,486700001.0
2006-03-27 15:30:00,2.28644,2.28685,2.28621,2.28633,564600000.0
2006-03-27 15:45:00,2.28631,2.28645,2.28569,2.28577,545900000.0
2006-03-27 16:00:00,2.28562,2.28586,2.28424,2.28515,518099999.0
2006-03-27 16:15:00,2.28542,2.28607,2.28517,2.28542,466700000.0
2006-03-27 16:30:00,2.28531,2.2855,2.28415,2.28527,509699999.0
2006-03-27 16:45:00,2.28536,2.28653,2.28517,2.28648,578000000.0
2006-03-27 17:00:00,2.28648,2.28724,2.28615,2.28712,563600001.0
2006-03-27 17:15:00,2.28685,2.28701,2.28621,2.2867,506200000.0
2006-03-27 17:30:00,2.28664,2.287,2.28605,2.28674,421400000.0
2006-03-27 17:45:00,2.28677,2.28692,2.28599,2.28604,530300001.0
2006-03-27 18:00:00,2.28603,2.28776,2.28575,2.28728,4577899997.0
2006-03-27 18:15:00,2.2873,2.28781,2.28637,2.28683,4169399999.0
2006-03-27 18:30:00,2.28693,2.28767,2.28656,2.28714,2570200000.0
2006-03-27 18:45:00,2.28716,2.28728,2.28656,2.2868,1661600000.0
2006-03-27 19:00:00,2.28673,2.2871,2.28644,2.28685,1783799998.0
2006-03-27 19:15:00,2.28684,2.28735,2.28674,2.28714,1482800001.0
2006-03-27 19:30:00,2.28713,2.28723,2.28663,2.28671,1322899999.0
2006-03-27 19:45:00,2.28666,2.28746,2.28645,2.28728,1098500000.0
2006-03-27 20:00:00,2.28728,2.28783,2.28681,2.28706,1014700001.0
2006-03-27 20:15:00,2.28714,2.2875,2.28662,2.28692,1988600000.0
2006-03-27 20:30:00,2.28712,2.28731,2.28632,2.28648,2316400001.0
2006-03-27 20:45:00,2.28647,2.28708,2.28645,2.28676,2392599999.0
2006-03-27 21:00:00,2.2868,2.28728,2.2858,2.28721,1575099997.0
2006-03-27 21:15:00,2.28712,2.28827,2.28702,2.28802,1612400000.0
2006-03-27 21:30:00,2.28816,2.28841,2.28784,2.28809,1059900001.0
2006-03-27 21:45:00,2.28818,2.28849,2.28742,2.28784,1030399999.0
2006-03-27 22:00:00,2.28766,2.2879,2.28729,2.2879,731300000.0
2006-03-27 22:15:00,2.2877,2.28825,2.28719,2.28748,857000000.0
2006-03-27 22:30:00,2.28742,2.28778,2.2866,2.28685,806900002.0
2006-03-27 22:45:00,2.28678,2.28678,2.28551,2.28601,794299998.0
2006-03-27 23:00:00,2.28591,2.28623,2.28546,2.28568,432000000.0
2006-03-27 23:15:00,2.28574,2.28603,2.28521,2.28545,390800000.0
2006-03-27 23:30:00,2.28556,2.28631,2.28517,2.28523,384300000.0
2006-03-27 23:45:00,2.28522,2.28582,2.28465,2.28523,425700000.0
2006-03-28 00:00:00,2.28515,2.28603,2.28454,2.28565,594200001.0
2006-03-28 00:15:00,2.28546,2.28636,2.28507,2.28599,626900000.0
2006-03-28 00:30:00,2.28613,2.28647,2.28561,2.28585,505300000.0
2006-03-28 00:45:00,2.2858,2.28667,2.28567,2.2863,333400000.0
2006-03-28 01:00:00,2.28621,2.28736,2.28563,2.28663,457200000.0
2006-03-28 01:15:00,2.28677,2.28697,2.28574,2.28585,374900000.0
2006-03-28 01:30:00,2.28583,2.28649,2.28571,2.28588,541600002.0
2006-03-28 01:45:00,2.28577,2.28633,2.28568,2.28587,532299999.0
2006-03-28 02:00:00,2.2859,2.28633,2.28446,2.28463,449099999.0
2006-03-28 02:15:00,2.28466,2.28631,2.2844,2.286,478900000.0
2006-03-28 02:30:00,2.28603,2.28656,2.28512,2.28607,431800000.0
2006-03-28 02:45:00,2.28612,2.28711,2.28601,2.28648,463400000.0
2006-03-28 03:00:00,2.28649,2.28756,2.28626,2.28687,470800000.0
2006-03-28 03:15:00,2.28683,2.28737,2.28619,2.28651,461899999.0
2006-03-28 03:30:00,2.28628,2.28661,2.28497,2.28589,498000000.0
2006-03-28 03:45:00,2.28576,2.28719,2.28576,2.28647,501200000.0
2006-03-28 04:00:00,2.28643,2.28769,2.28636,2.28769,391100000.0
2006-03-28 04:15:00,2.28759,2.28776,2.28701,2.28737,373000000.0
2006-03-28 04:30:00,2.2874,2.28746,2.28662,2.28677,326300000.0
2006-03-28 04:45:00,2.28686,2.28721,2.28673,2.28703,362800000.0
2006-03-28 05:00:00,2.28709,2.28745,2.28695,2.28715,413500000.0
2006-03-28 05:15:00,2.28725,2.28767,2.28701,2.28745,474000001.0
2006-03-28 05:30:00,2.28746,2.28771,2.28569,2.28633,437600001.0
2006-03-28 05:45:00,2.2863,2.28891,2.28582,2.28709,486399999.0
2006-03-28 06:00:00,2.2869,2.28759,2.28639,2.28738,491400000.0
2006-03-28 06:15:00,2.28753,2.28774,2.28585,2.28585,449800000.0
2006-03-28 06:30:00,2.28596,2.28707,2.28561,2.2867,556400001.0
2006-03-28 06:45:00,2.28664,2.28752,2.28664,2.2874,398599999.0
2006-03-28 07:00:00,2.28741,2.28782,2.28717,2.28747,484499999.0
2006-03-28 07:15:00,2.2877,2.28777,2.28588,2.28616,568600001.0
2006-03-28 07:30:00,2.28627,2.28647,2.28571,2.28571,435400000.0
2006-03-28 07:45:00,2.28573,2.28683,2.28546,2.2868,466200000.0
2006-03-28 08:00:00,2.2871,2.2871,2.28579,2.28586,458100000.0
2006-03-28 08:15:00,2.28602,2.2866,2.28578,2.28579,417900000.0
2006-03-28 08:30:00,2.28577,2.28681,2.28543,2.28594,489600000.0
2006-03-28 08:45:00,2.28601,2.28646,2.28579,2.28613,554500000.0
2006-03-28 09:00:00,2.28614,2.28709,2.28572,2.28667,481400000.0
2006-03-28 09:15:00,2.28661,2.28673,2.2861,2.28658,470200000.0
2006-03-28 09:30:00,2.28642,2.28652,2.28562,2.28597,532299999.0
2006-03-28 09:45:00,2.28582,2.28609,2.28293,2.28293,482600000.0
2006-03-28 10:00:00,2.28227,2.28227,2.27716,2.27716,631799997.0
2006-03-28 10:15:00,2.27713,2.27887,2.27689,2.27876,512100000.0
2006-03-28 10:30:00,2.27853,2.27941,2.27809,2.27835,611100000.0
2006-03-28 10:45:00,2.27857,2.27857,2.27602,2.27664,562100000.0
2006-03-28 11:00:00,2.2766,2.27827,2.27659,2.27811,439600000.0
2006-03-28 11:15:00,2.27822,2.27907,2.27819,2.27868,542999999.0
2006-03-28 11:30:00,2.27944,2.2806,2.27841,2.27909,602799998.0
2006-03-28 11:45:00,2.27904,2.27904,2.27767,2.27797,476200000.0
2006-03-28 12:00:00,2.27791,2.27864,2.27763,2.27816,486500000.0
2006-03-28 12:15:00,2.27811,2.27848,2.27765,2.27774,533300000.0
2006-03-28 12:30:00,2.27789,2.27815,2.2773,2.27769,568300000.0
2006-03-28 12:45:00,2.2778,2.27912,2.27757,2.27892,572600000.0
2006-03-28 13:00:00,2.27886,2.27943,2.2779,2.27819,506100000.0
2006-03-28 13:15:00,2.27808,2.27876,2.2778,2.27846,512500000.0
2006-03-28 13:30:00,2.27857,2.27882,2.27723,2.27732,476400000.0
2006-03-28 13:45:00,2.27746,2.27753,2.27525,2.2756,504100000.0
2006-03-28 14:00:00,2.27539,2.27557,2.27374,2.27474,547099998.0
2006-03-28 14:15:00,2.27451,2.2751,2.27413,2.2748,460800000.0
2006-03-28 14:30:00,2.27482,2.27576,2.27384,2.27545,526600000.0
2006-03-28 14:45:00,2.27541,2.27576,2.27518,2.27523,553499999.0
2006-03-28 15:00:00,2.27528,2.27558,2.27425,2.27542,576500000.0
2006-03-28 15:15:00,2.27573,2.27601,2.27461,2.27476,517599998.0
2006-03-28 15:30:00,2.27475,2.27624,2.27427,2.27504,500600000.0
2006-03-28 15:45:00,2.27495,2.27575,2.27495,2.27502,561900000.0
2006-03-28 16:00:00,2.2748,2.27599,2.27478,2.27567,483800000.0
2006-03-28 16:15:00,2.27562,2.27697,2.27562,2.27667,502800000.0
2006-03-28 16:30:00,2.27677,2.27711,2.27582,2.27665,500000000.0
2006-03-28 16:45:00,2.27664,2.27685,2.27519,2.27564,522100000.0
2006-03-28 17:00:00,2.2757,2.27855,2.27553,2.27789,605000000.0
2006-03-28 17:15:00,2.27772,2.27772,2.27623,2.27667,435200000.0
2006-03-28 17:30:00,2.27686,2.27771,2.27608,2.27623,482900001.0
2006-03-28 17:45:00,2.27623,2.27646,2.27513,2.2752,505200000.0
2006-03-28 18:00:00,2.2752,2.2765,2.2752,2.27614,4582499996.0
2006-03-28 18:15:00,2.27616,2.27707,2.27588,2.2762,4110000004.0
2006-03-28 18:30:00,2.27613,2.27626,2.27428,2.27447,2464700000.0
2006-03-28 18:45:00,2.2746,2.27511,2.27412,2.27507,1657900000.0
2006-03-28 19:00:00,2.27509,2.27579,2.2749,2.27571,1617200000.0
2006-03-28 19:15:00,2.27567,2.27571,2.27458,2.27518,1502299999.0
2006-03-28 19:30:00,2.27517,2.27579,2.27491,2.27505,1371399998.0
2006-03-28 19:45:00,2.27505,2.27584,2.27502,2.27561,1088500000.0
2006-03-28 20:00:00,2.27572,2.27676,2.27557,2.2757,1036600000.0
2006-03-28 20:15:00,2.27591,2.27684,2.27564,2.27644,2016699999.0
2006-03-28 20:30:00,2.27643,2.27741,2.27616,2.27692,2309000002.0
2006-03-28 20:45:00,2.27692,2.27839,2.27664,2.27823,2540800000.0
2006-03-28 21:00:00,2.27825,2.27911,2.27786,2.27855,1533399997.0
2006-03-28 21:15:00,2.2786,2.2813,2.27845,2.28061,1794500000.0
2006-03-28 21:30:00,2.2805,2.28355,2.28007,2.28282,937500000.0
2006-03-28 21:45:00,2.28264,2.28299,2.28099,2.28271,1008800000.0
2006-03-28 22:00:00,2.28275,2.28347,2.28048,2.28095,844199999.0
2006-03-28 22:15:00,2.28082,2.28213,2.28077,2.28185,924000000.0
2006-03-28 22:30:00,2.28182,2.28211,2.28094,2.28132,765299999.0
2006-03-28 22:45:00,2.28143,2.2819,2.28098,2.28175,663700000.0
2006-03-28 23:00:00,2.28185,2.28264,2.28174,2.28241,482900001.0
2006-03-28 23:15:00,2.28254,2.28323,2.28218,2.28239,622100000.0
2006-03-28 23:30:00,2.28245,2.2828,2.28203,2.28241,459300000.0
2006-03-28 23:45:00,2.28232,2.28281,2.28178,2.28237,491899999.0
2006-03-29 00:00:00,2.28225,2.28309,2.28138,2.28225,581200000.0
2006-03-29 00:15:00,2.28203,2.28337,2.28185,2.28277,523200002.0
2006-03-29 00:30:00,2.28281,2.28305,2.28129,2.28145,545499999.0
2006-03-29 00:45:00,2.28131,2.2816,2.2805,2.28094,438100001.0
2006-03-29 01:00:00,2.28098,2.28174,2.28089,2.28152,538799998.0
2006-03-29 01:15:00,2.28156,2.28203,2.28137,2.2818,370900000.0
2006-03-29 01:30:00,2.28188,2.2825,2.28139,2.28166,479500001.0
2006-03-29 01:45:00,2.28165,2.28188,2.28113,2.28119,481700000.0
2006-03-29 02:00:00,2.2813,2.28242,2.28118,2.28134,491500001.0
2006-03-29 02:15:00,2.28143,2.28143,2.28062,2.28066,500199998.0
2006-03-29 02:30:00,2.28079,2.28125,2.28054,2.28114,484700001.0
2006-03-29 02:45:00,2.28124,2.28187,2.28116,2.28154,495900000.0
2006-03-29 03:00:00,2.28149,2.282,2.28089,2.2814,411600000.0
2006-03-29 03:15:00,2.28142,2.28178,2.28113,2.28178,465000000.0
2006-03-29 03:30:00,2.28161,2.28185,2.28083,2.28083,450500000.0
2006-03-29 03:45:00,2.28072,2.28118,2.28066,2.2808,333000000.0
2006-03-29 04:00:00,2.28074,2.28104,2.28039,2.28092,521600000.0
2006-03-29 04:15:00,2.28072,2.28158,2.28052,2.28108,408900001.0
2006-03-29 04:30:00,2.2811,2.28221,2.281,2.28198,446500000.0
2006-03-29 04:45:00,2.28193,2.28258,2.28188,2.28209,437300000.0
2006-03-29 05:00:00,2.28215,2.28253,2.28139,2.28213,411700000.0
2006-03-29 05:15:00,2.28217,2.28217,2.28136,2.28143,515299999.0
2006-03-29 05:30:00,2.28145,2.28189,2.28137,2.28153,408799999.0
2006-03-29 05:45:00,2.2817,2.28212,2.28099,2.2815,438200000.0
2006-03-29 06:00:00,2.28136,2.28152,2.28083,2.28083,445199999.0
2006-03-29 06:15:00,2.28088,2.28125,2.28064,2.28064,448599999.0
2006-03-29 06:30:00,2.28074,2.28125,2.2803,2.281,378600000.0
2006-03-29 06:45:00,2.28093,2.28127,2.28063,2.28117,329400000.0
2006-03-29 07:00:00,2.28103,2.28138,2.28067,2.2811,442800000.0
2006-03-29 07:15:00,2.28119,2.28119,2.27994,2.28,488600000.0
2006-03-29 07:30:00,2.28001,2.28068,2.27984,2.2802,420099999.0
2006-03-29 07:45:00,2.2801,2.28064,2.27917,2.27988,437800001.0
2006-03-29 08:00:00,2.27998,2.28032,2.2795,2.27998,488999999.0
2006-03-29 08:15:00,2.28011,2.28121,2.2791,2.28107,465200000.0
2006-03-29 08:30:00,2.28099,2.28244,2.28014,2.28021,492200000.0
2006-03-29 08:45:00,2.28029,2.28067,2.27972,2.28012,459199999.0
2006-03-29 09:00:00,2.28,2.28232,2.28,2.28187,565299998.0
2006-03-29 09:15:00,2.28153,2.28153,2.27905,2.27925,522400000.0
2006-03-29 09:30:00,2.2791,2.27957,2.27791,2.27798,488300000.0
2006-03-29 09:45:00,2.27784,2.27934,2.27645,2.2792,481800000.0
2006-03-29 10:00:00,2.27891,2.2793,2.27838,2.27848,581500000.0
2006-03-29 10:15:00,2.27851,2.27865,2.2762,2.27658,569900000.0
2006-03-29 10:30:00,2.27607,2.27655,2.27391,2.27593,555700000.0
2006-03-29 10:45:00,2.27597,2.27679,2.27502,2.27649,491399998.0
2006-03-29 11:00:00,2.27641,2.27692,2.27588,2.27603,508400000.0
2006-03-29 11:15:00,2.27599,2.2763,2.27549,2.27592,519800000.0
2006-03-29 11:30:00,2.27606,2.27813,2.27606,2.27773,618900000.0
2006-03-29 11:45:00,2.27787,2.27831,2.27612,2.27618,475499999.0
2006-03-29 12:00:00,2.27613,2.27697,2.27452,2.27452,521100000.0
2006-03-29 12:15:00,2.27448,2.27463,2.27299,2.27333,583600000.0
2006-03-29 12:30:00,2.27352,2.27512,2.27338,2.27504,577800000.0
2006-03-29 12:45:00,2.27523,2.27536,2.27366,2.27367,526600000.0
2006-03-29 13:00:00,2.2735,2.27475,2.27304,2.2741,505100000.0
2006-03-29 13:15:00,2.274,2.27418,2.2723,2.27344,531700000.0
2006-03-29 13:30:00,2.2735,2.27382,2.27278,2.27357,590200001.0
2006-03-29 13:45:00,2.27357,2.2746,2.27325,2.27436,584900000.0
2006-03-29 14:00:00,2.27433,2.27491,2.27362,2.27491,489100000.0
2006-03-29 14:15:00,2.27486,2.27584,2.27451,2.27469,520400001.0
2006-03-29 14:30:00,2.27479,2.27504,2.27353,2.27364,520599999.0
2006-03-29 14:45:00,2.2735,2.27426,2.27309,2.27387,620200001.0
2006-03-29 15:00:00,2.27394,2.27429,2.27348,2.27376,474200000.0
2006-03-29 15:15:00,2.27397,2.27463,2.27356,2.27416,536400000.0
2006-03-29 15:30:00,2.27413,2.27468,2.27302,2.27314,511100001.0
2006-03-29 15:45:00,2.27313,2.27407,2.27163,2.27209,545499999.0
2006-03-29 16:00:00,2.272,2.27225,2.27121,2.27195,614300001.0
2006-03-29 16:15:00,2.27227,2.27337,2.27162,2.27337,498300000.0
2006-03-29 16:30:00,2.27346,2.2739,2.27294,2.2736,519500000.0
2006-03-29 16:45:00,2.27358,2.27455,2.27343,2.27359,524599999.0
2006-03-29 17:00:00,2.27349,2.27431,2.27162,2.27236,513099999.0
2006-03-29 17:15:00,2.27238,2.27279,2.27109,2.27163,554600000.0
2006-03-29 17:30:00,2.27179,2.27203,2.27089,2.27116,523600001.0
2006-03-29 17:45:00,2.27108,2.27215,2.27067,2.27187,524699999.0
2006-03-29 18:00:00,2.27189,2.27226,2.2712,2.27171,4521200001.0
2006-03-29 18:15:00,2.27159,2.27177,2.27002,2.27044,4153199999.0
2006-03-29 18:30:00,2.27049,2.27136,2.27005,2.27102,2622799999.0
2006-03-29 18:45:00,2.27107,2.27162,2.27095,2.27138,1567900000.0
2006-03-29 19:00:00,2.27138,2.27175,2.27029,2.27078,1720299999.0
2006-03-29 19:15:00,2.27072,2.27121,2.27019,2.2707,1495700001.0
2006-03-29 19:30:00,2.27071,2.27091,2.27013,2.27063,1388200001.0
2006-03-29 19:45:00,2.27043,2.27055,2.26943,2.26948,1061400000.0
2006-03-29 20:00:00,2.26955,2.27008,2.26929,2.26933,1016500001.0
2006-03-29 20:15:00,2.26943,2.27071,2.26935,2.27023,2011999999.0
2006-03-29 20:30:00,2.27023,2.27138,2.26993,2.27111,2216299998.0
2006-03-29 20:45:00,2.27103,2.27207,2.27075,2.27093,2391999999.0
2006-03-29 21:00:00,2.27101,2.27235,2.2709,2.27228,1580399999.0
2006-03-29 21:15:00,2.2721,2.27263,2.27184,2.27232,1771199999.0
2006-03-29 21:30:00,2.27242,2.27325,2.2723,2.27299,1116800000.0
2006-03-29 21:45:00,2.27305,2.27317,2.27192,2.27224,1057599999.0
2006-03-29 22:00:00,2.27218,2.27245,2.27181,2.27228,706000001.0
2006-03-29 22:15:00,2.27208,2.27212,2.27096,2.271,934000001.0
2006-03-29 22:30:00,2.27099,2.27154,2.27088,2.27103,782800001.0
2006-03-29 22:45:00,2.2711,2.27145,2.27073,2.27087,718700000.0
2006-03-29 23:00:00,2.27079,2.27188,2.27073,2.27167,474400000.0
2006-03-29 23:15:00,2.27169,2.27185,2.27098,2.27185,417700000.0
2006-03-29 23:30:00,2.27197,2.2723,2.27153,2.27218,398100000.0
2006-03-29 23:45:00,2.27205,2.27212,2.27023,2.27141,441700000.0
2006-03-30 00:00:00,2.27125,2.27213,2.27037,2.27064,482600000.0
2006-03-30 00:15:00,2.27053,2.27208,2.26998,2.27138,560099999.0
2006-03-30 00:30:00,2.27155,2.27191,2.27087,2.27117,440600000.0
2006-03-30 00:45:00,2.27112,2.27187,2.27083,2.27187,499700000.0
2006-03-30 01:00:00,2.27184,2.27238,2.27135,2.27215,443900000.0
2006-03-30 01:15:00,2.27217,2.27246,2.27185,2.27233,342399999.0
2006-03-30 01:30:00,2.27234,2.27249,2.27164,2.27185,429200000.0
2006-03-30 01:45:00,2.27183,2.27259,2.27157,2.27184,555900002.0
2006-03-30 02:00:00,2.27193,2.27216,2.27156,2.27192,504700000.0
2006-03-30 02:15:00,2.27204,2.27223,2.27148,2.27181,429000000.0
2006-03-30 02:30:00,2.2719,2.27198,2.27116,2.27143,503600000.0
2006-03-30 02:45:00,2.27136,2.27172,2.27054,2.27063,388100001.0
2006-03-30 03:00:00,2.2705,2.27107,2.27038,2.27068,484100000.0
2006-03-30 03:15:00,2.2707,2.27248,2.2704,2.2721,509200000.0
2006-03-30 03:30:00,2.2719,2.27209,2.27044,2.27086,531200000.0
2006-03-30 03:45:00,2.27091,2.27125,2.26995,2.27005,432800000.0
2006-03-30 04:00:00,2.27014,2.27131,2.27012,2.27082,535199999.0
2006-03-30 04:15:00,2.27074,2.27111,2.27037,2.27052,446800000.0
2006-03-30 04:30:00,2.27063,2.27136,2.27047,2.27134,478200000.0
2006-03-30 04:45:00,2.27146,2.27159,2.27043,2.27074,401600000.0
2006-03-30 05:00:00,2.27085,2.27112,2.27021,2.27035,429500000.0
2006-03-30 05:15:00,2.27051,2.27083,2.2703,2.27059,511500000.0
2006-03-30 05:30:00,2.27051,2.27082,2.27024,2.27053,416999999.0
2006-03-30 05:45:00,2.27066,2.27087,2.26991,2.27032,398900000.0
2006-03-30 06:00:00,2.27021,2.27034,2.2696,2.26972,519900001.0
2006-03-30 06:15:00,2.26977,2.2711,2.26932,2.27085,471800000.0
2006-03-30 06:30:00,2.27086,2.27109,2.26944,2.26951,444300000.0
2006-03-30 06:45:00,2.26946,2.27021,2.26945,2.27017,421300000.0
2006-03-30 07:00:00,2.27022,2.27086,2.26975,2.27034,533200000.0
2006-03-30 07:15:00,2.27048,2.27101,2.27006,2.27013,469499999.0
2006-03-30 07:30:00,2.27012,2.27157,2.26992,2.27135,477400000.0
2006-03-30 07:45:00,2.2712,2.27157,2.27069,2.27069,425200000.0
2006-03-30 08:00:00,2.27085,2.27231,2.27078,2.27126,557500000.0
2006-03-30 08:15:00,2.27144,2.27258,2.27098,2.27132,400100000.0
2006-03-30 08:30:00,2.27105,2.27141,2.27052,2.27091,574100000.0
2006-03-30 08:45:00,2.27096,2.27158,2.27047,2.27135,484800001.0
2006-03-30 09:00:00,2.27132,2.27171,2.27083,2.27096,513399999.0
2006-03-30 09:15:00,2.27096,2.27138,2.27045,2.27051,517399999.0
2006-03-30 09:30:00,2.27049,2.27185,2.27001,2.27179,604200000.0
2006-03-30 09:45:00,2.2717,2.27194,2.27035,2.27093,495500001.0
2006-03-30 10:00:00,2.27083,2.27114,2.26955,2.26955,504900000.0
2006-03-30 10:15:00,2.26963,2.27008,2.26907,2.27,566400000.0
2006-03-30 10:30:00,2.26983,2.27006,2.26803,2.26837,534000000.0
2006-03-30 10:45:00,2.26848,2.27063,2.26838,2.27003,548900000.0
2006-03-30 11:00:00,2.26986,2.27041,2.26969,2.26976,494200000.0
2006-03-30 11:15:00,2.26972,2.26993,2.26791,2.26791,639300000.0
2006-03-30 11:30:00,2.26783,2.2687,2.26763,2.26865,622100001.0
2006-03-30 11:45:00,2.26863,2.26884,2.26755,2.26779,537900000.0
2006-03-30 12:00:00,2.26776,2.26838,2.26737,2.26788,519000001.0
2006-03-30 12:15:00,2.26789,2.2688,2.26735,2.26846,530400001.0
2006-03-30 12:30:00,2.26853,2.26885,2.26762,2.26872,559499999.0
2006-03-30 12:45:00,2.26877,2.26896,2.2681,2.26841,527899999.0
2006-03-30 13:00:00,2.26826,2.26852,2.26804,2.26831,528500000.0
2006-03-30 13:15:00,2.26829,2.26872,2.2672,2.26755,499100001.0
2006-03-30 13:30:00,2.2676,2.26788,2.26612,2.26713,577899998.0
2006-03-30 13:45:00,2.26714,2.26807,2.26657,2.26668,489900000.0
2006-03-30 14:00:00,2.2666,2.26736,2.26619,2.26673,492000000.0
2006-03-30 14:15:00,2.2668,2.26782,2.26636,2.26773,486500001.0
2006-03-30 14:30:00,2.26774,2.2686,2.26696,2.26717,562900000.0
2006-03-30 14:45:00,2.26719,2.26847,2.26719,2.26793,541099999.0
2006-03-30 15:00:00,2.26784,2.26833,2.26732,2.26799,485400000.0
2006-03-30 15:15:00,2.26815,2.26815,2.26684,2.26704,467700000.0
2006-03-30 15:30:00,2.26706,2.26842,2.26627,2.26833,520200000.0
2006-03-30 15:45:00,2.26842,2.27103,2.26835,2.2691,554300000.0
2006-03-30 16:00:00,2.26898,2.26991,2.26848,2.26857,488500000.0
2006-03-30 16:15:00,2.26876,2.26884,2.26752,2.26785,524900000.0
2006-03-30 16:30:00,2.26792,2.26811,2.26408,2.26488,491100000.0
2006-03-30 16:45:00,2.26465,2.26622,2.264,2.26566,596699999.0
2006-03-30 17:00:00,2.26577,2.26655,2.26471,2.26509,567899998.0
2006-03-30 17:15:00,2.26505,2.26518,2.26422,2.26497,563999999.0
2006-03-30 17:30:00,2.26492,2.2665,2.26492,2.26588,485000001.0
2006-03-30 17:45:00,2.26597,2.26786,2.26564,2.26784,533700000.0
2006-03-30 18:00:00,2.26795,2.26819,2.26652,2.26659,4149900000.0
2006-03-30 18:15:00,2.26658,2.26703,2.26436,2.26438,4028599997.0
2006-03-30 18:30:00,2.26439,2.26501,2.26374,2.26394,2538899999.0
2006-03-30 18:45:00,2.26391,2.26628,2.26364,2.26579,1663299998.0
2006-03-30 19:00:00,2.2658,2.26622,2.26554,2.26602,1666099997.0
2006-03-30 19:15:00,2.26599,2.26628,2.26551,2.26619,1514400001.0
2006-03-30 19:30:00,2.26624,2.26722,2.26617,2.26696,1435399999.0
2006-03-30 19:45:00,2.26693,2.26713,2.26599,2.26663,1200200001.0
2006-03-30 20:00:00,2.26667,2.26675,2.26596,2.26604,1023900001.0
2006-03-30 20:15:00,2.26608,2.26634,2.2653,2.26542,2017799997.0
2006-03-30 20:30:00,2.26539,2.26659,2.26508,2.26611,2218399999.0
2006-03-30 20:45:00,2.26607,2.26635,2.2655,2.26611,2319300000.0
2006-03-30 21:00:00,2.26616,2.26637,2.26502,2.26543,1603699999.0
2006-03-30 21:15:00,2.26549,2.26637,2.265,2.26512,1859700004.0
2006-03-30 21:30:00,2.2654,2.26643,2.2654,2.26632,1032300000.0
2006-03-30 21:45:00,2.26634,2.26663,2.26589,2.26603,1090000001.0
2006-03-30 22:00:00,2.26594,2.26644,2.26593,2.26632,744100001.0
2006-03-30 22:15:00,2.26613,2.26647,2.26522,2.26531,1027700000.0
2006-03-30 22:30:00,2.26518,2.2655,2.2639,2.26533,754300000.0
2006-03-30 22:45:00,2.26532,2.26553,2.26497,2.26497,763800001.0
2006-03-30 23:00:00,2.2648,2.26522,2.26411,2.26411,563100002.0
2006-03-30 23:15:00,2.26407,2.26472,2.26382,2.2643,520600000.0
2006-03-30 23:30:00,2.26428,2.26475,2.26381,2.26433,479899999.0
2006-03-30 23:45:00,2.26424,2.26507,2.26385,2.26425,531700000.0
2006-03-31 00:00:00,2.26415,2.26443,2.26334,2.26359,458999999.0
2006-03-31 00:15:00,2.26341,2.26507,2.26326,2.26488,609800000.0
2006-03-31 00:30:00,2.26444,2.26545,2.26415,2.2644,499100000.0
2006-03-31 00:45:00,2.26447,2.26487,2.26369,2.26405,452400000.0
2006-03-31 01:00:00,2.26399,2.26579,2.26394,2.26532,521600000.0
2006-03-31 01:15:00,2.26527,2.26579,2.26514,2.26524,450500000.0
2006-03-31 01:30:00,2.26528,2.26556,2.26382,2.26444,527200000.0
2006-03-31 01:45:00,2.26443,2.26497,2.26419,2.26492,479700000.0
2006-03-31 02:00:00,2.26515,2.2652,2.26451,2.26489,429000002.0
2006-03-31 02:15:00,2.26478,2.26478,2.26358,2.26397,469600001.0
2006-03-31 02:30:00,2.26412,2.2648,2.26388,2.26424,438299999.0
2006-03-31 02:45:00,2.26419,2.26636,2.26383,2.26421,450100000.0
2006-03-31 03:00:00,2.26428,2.26449,2.2634,2.26377,567399999.0
2006-03-31 03:15:00,2.26367,2.26431,2.26341,2.26373,441000002.0
2006-03-31 03:30:00,2.26378,2.26435,2.26344,2.26408,475600001.0
2006-03-31 03:45:00,2.26404,2.26453,2.26393,2.2643,454000000.0
2006-03-31 04:00:00,2.26416,2.26425,2.26358,2.26425,345900000.0
2006-03-31 04:15:00,2.26409,2.2645,2.26388,2.26407,454500000.0
2006-03-31 04:30:00,2.26412,2.2643,2.26378,2.26405,411700001.0
2006-03-31 04:45:00,2.2642,2.26452,2.26393,2.2642,402100000.0
2006-03-31 05:00:00,2.26416,2.26422,2.26379,2.26397,465300001.0
2006-03-31 05:15:00,2.26412,2.26459,2.26401,2.26408,534600001.0
2006-03-31 05:30:00,2.26418,2.26442,2.26396,2.26422,376600000.0
2006-03-31 05:45:00,2.26435,2.26463,2.26418,2.26435,395100000.0
2006-03-31 06:00:00,2.26422,2.26507,2.26408,2.26477,475500000.0
2006-03-31 06:15:00,2.26462,2.26547,2.2643,2.26523,520700000.0
2006-03-31 06:30:00,2.26533,2.26561,2.26504,2.26531,438500000.0
2006-03-31 06:45:00,2.26537,2.26571,2.26515,2.26523,418400000.0
2006-03-31 07:00:00,2.26543,2.26554,2.2643,2.26462,484400000.0
2006-03-31 07:15:00,2.26478,2.26574,2.26454,2.26553,449600000.0
2006-03-31 07:30:00,2.26562,2.26633,2.26548,2.26607,535399999.0
2006-03-31 07:45:00,2.26606,2.2665,2.26556,2.26596,522100000.0
2006-03-31 08:00:00,2.26613,2.26718,2.26543,2.266,504700000.0
2006-03-31 08:15:00,2.26615,2.26615,2.26382,2.26481,415300000.0
2006-03-31 08:30:00,2.2647,2.26622,2.26444,2.26602,473100000.0
2006-03-31 08:45:00,2.26594,2.26604,2.26501,2.26518,518500000.0
2006-03-31 09:00:00,2.26514,2.26565,2.26463,2.26484,455200000.0
2006-03-31 09:15:00,2.26463,2.26569,2.26404,2.2656,532000000.0
2006-03-31 09:30:00,2.2655,2.2671,2.2655,2.26588,523800000.0
2006-03-31 09:45:00,2.26584,2.26632,2.26475,2.26487,513299999.0
2006-03-31 10:00:00,2.2648,2.2657,2.2648,2.26514,556300001.0
2006-03-31 10:15:00,2.26518,2.26537,2.26371,2.26517,525200000.0
2006-03-31 10:30:00,2.26503,2.26593,2.26492,2.26544,603100001.0
2006-03-31 10:45:00,2.26556,2.26784,2.26556,2.26742,650499999.0
2006-03-31 11:00:00,2.26745,2.26765,2.26671,2.26699,599700001.0
2006-03-31 11:15:00,2.26703,2.26749,2.26465,2.26465,599500000.0
2006-03-31 11:30:00,2.26453,2.26588,2.26391,2.26502,582400000.0
2006-03-31 11:45:00,2.2649,2.26559,2.26444,2.26527,530900000.0
2006-03-31 12:00:00,2.26526,2.26779,2.26443,2.26756,535100000.0
2006-03-31 12:15:00,2.26756,2.26853,2.2665,2.2669,485500000.0
2006-03-31 12:30:00,2.26701,2.26741,2.26505,2.26516,520900001.0
2006-03-31 12:45:00,2.26524,2.26537,2.26428,2.26472,526900001.0
2006-03-31 13:00:00,2.26468,2.26577,2.26321,2.26577,541800000.0
2006-03-31 13:15:00,2.26577,2.2683,2.26577,2.26791,508400001.0
2006-03-31 13:30:00,2.26792,2.26804,2.26683,2.26735,527899999.0
2006-03-31 13:45:00,2.26735,2.26735,2.26562,2.26601,493200000.0
2006-03-31 14:00:00,2.26606,2.26856,2.26592,2.26825,513100000.0
2006-03-31 14:15:00,2.26814,2.26931,2.26746,2.26758,508400000.0
2006-03-31 14:30:00,2.2677,2.26782,2.26593,2.26641,530700001.0
2006-03-31 14:45:00,2.26657,2.26882,2.26657,2.26882,496000000.0
2006-03-31 15:00:00,2.26884,2.27089,2.26863,2.27024,456700000.0
2006-03-31 15:15:00,2.27042,2.27073,2.26964,2.27002,554299999.0
2006-03-31 15:30:00,2.26985,2.27035,2.26698,2.26698,521999999.0
2006-03-31 15:45:00,2.26685,2.27014,2.26654,2.26677,519300000.0
2006-03-31 16:00:00,2.26668,2.26717,2.26527,2.26717,549500000.0
2006-03-31 16:15:00,2.26715,2.26715,2.26528,2.26661,472400000.0
2006-03-31 16:30:00,2.26674,2.26761,2.26626,2.26755,517000000.0
2006-03-31 16:45:00,2.26752,2.2677,2.2653,2.26575,561300000.0
2006-03-31 17:00:00,2.26528,2.26755,2.26498,2.26691,494500000.0
2006-03-31 17:15:00,2.26656,2.26687,2.26522,2.26617,457400000.0
2006-03-31 17:30:00,2.26663,2.26663,2.26397,2.26423,595499999.0
2006-03-31 17:45:00,2.26427,2.26751,2.26328,2.26687,453300000.0
2006-03-31 18:00:00,2.26677,2.26722,2.26568,2.26647,4325199996.0
2006-03-31 18:15:00,2.26657,2.26712,2.266,2.26649,4035800002.0
2006-03-31 18:30:00,2.26647,2.26674,2.26474,2.26499,2500800000.0
2006-03-31 18:45:00,2.26506,2.26601,2.26388,2.26511,1507000000.0
2006-03-31 19:00:00,2.26517,2.26711,2.26503,2.26681,1698500002.0
2006-03-31 19:15:00,2.26669,2.2668,2.26574,2.2661,1499900001.0
2006-03-31 19:30:00,2.26614,2.26637,2.26535,2.26579,1341100000.0
2006-03-31 19:45:00,2.26577,2.26596,2.26319,2.26342,1084600001.0
2006-03-31 20:00:00,2.2635,2.2647,2.26328,2.26415,981100000.0
2006-03-31 20:15:00,2.26422,2.26492,2.26418,2.26465,2129399999.0
2006-03-31 20:30:00,2.26462,2.26565,2.26426,2.26546,2219200000.0
2006-03-31 20:45:00,2.2655,2.26651,2.26521,2.26639,2290699999.0
2006-03-31 21:00:00,2.26641,2.26647,2.26463,2.26493,1688899997.0
2006-03-31 21:15:00,2.2647,2.26524,2.26431,2.26475,1819100001.0
2006-03-31 21:30:00,2.2648,2.26541,2.26401,2.26427,1029800000.0
2006-03-31 21:45:00,2.26436,2.26449,2.2625,2.26257,1023400000.0
2006-03-31 22:00:00,2.26245,2.26421,2.26214,2.26415,772399999.0
2006-03-31 22:15:00,2.26403,2.26449,2.26385,2.26407,824400000.0
2006-03-31 22:30:00,2.26403,2.26465,2.26396,2.26409,815000000.0
2006-03-31 22:45:00,2.26414,2.2648,2.26333,2.26344,740599998.0
2006-03-31 23:00:00,2.26365,2.26548,2.26365,2.2654,436600000.0
2006-03-31 23:15:00,2.26547,2.26641,2.26543,2.26641,396100001.0
2006-03-31 23:30:00,2.26653,2.26678,2.26631,2.2665,399200000.0
2006-03-31 23:45:00,2.26645,2.26663,2.26437,2.2648,355000000.0
2006-04-02 23:00:00,2.26458,2.26552,2.26364,2.26384,513800000.0
2006-04-02 23:15:00,2.26406,2.26496,2.26333,2.26394,544300000.0
2006-04-02 23:30:00,2.264,2.26463,2.26311,2.26376,588600002.0
2006-04-02 23:45:00,2.2635,2.26439,2.26028,2.26203,629600001.0
2006-04-03 00:00:00,2.2619,2.26383,2.2619,2.26373,454200000.0
2006-04-03 00:15:00,2.2639,2.26492,2.26374,2.26406,327400000.0
2006-04-03 00:30:00,2.26424,2.26495,2.26421,2.2647,513099999.0
2006-04-03 00:45:00,2.26456,2.26525,2.26427,2.2649,447200001.0
2006-04-03 01:00:00,2.26477,2.26545,2.2643,2.26473,463400000.0
2006-04-03 01:15:00,2.26486,2.26503,2.26432,2.26432,413299999.0
2006-04-03 01:30:00,2.26423,2.26495,2.26421,2.26445,393000001.0
2006-04-03 01:45:00,2.26443,2.26485,2.26398,2.26414,555100000.0
2006-04-03 02:00:00,2.264,2.26426,2.26313,2.26357,480700001.0
2006-04-03 02:15:00,2.26365,2.26431,2.26316,2.26408,507100000.0
2006-04-03 02:30:00,2.26403,2.26493,2.26397,2.26435,489400000.0
2006-04-03 02:45:00,2.26438,2.26477,2.26377,2.2646,499799999.0
2006-04-03 03:00:00,2.26445,2.26476,2.26386,2.26432,420099999.0
2006-04-03 03:15:00,2.26429,2.26498,2.26387,2.26462,413399997.0
2006-04-03 03:30:00,2.26455,2.26518,2.26393,2.26485,523999999.0
2006-04-03 03:45:00,2.26487,2.26542,2.26474,2.26542,421900001.0
2006-04-03 04:00:00,2.26536,2.26536,2.26431,2.26496,413399999.0
2006-04-03 04:15:00,2.26484,2.26549,2.26461,2.26475,465100000.0
2006-04-03 04:30:00,2.26487,2.26562,2.26459,2.26485,451900000.0
2006-04-03 04:45:00,2.26482,2.26545,2.26472,2.26544,408000000.0
2006-04-03 05:00:00,2.26523,2.26825,2.26272,2.26799,509100001.0
2006-04-03 05:15:00,2.2682,2.2686,2.2676,2.26838,598600001.0
2006-04-03 05:30:00,2.26828,2.26831,2.26734,2.26765,441200000.0
2006-04-03 05:45:00,2.26777,2.26832,2.26705,2.26777,460000000.0
2006-04-03 06:00:00,2.26763,2.26772,2.26704,2.2675,350400001.0
2006-04-03 06:15:00,2.26755,2.26827,2.2673,2.2673,397100000.0
2006-04-03 06:30:00,2.26741,2.27125,2.26732,2.26965,487900000.0
2006-04-03 06:45:00,2.26925,2.27114,2.26889,2.26943,565899999.0
2006-04-03 07:00:00,2.26951,2.2712,2.26951,2.27065,493800000.0
2006-04-03 07:15:00,2.27076,2.27076,2.26871,2.26891,596600000.0
2006-04-03 07:30:00,2.269,2.27015,2.26881,2.26981,427000000.0
2006-04-03 07:45:00,2.26966,2.27011,2.26815,2.2687,466300000.0
2006-04-03 08:00:00,2.26876,2.26899,2.26761,2.26773,473100000.0
2006-04-03 08:15:00,2.26814,2.26835,2.26695,2.26729,465999999.0
2006-04-03 08:30:00,2.26701,2.26769,2.26562,2.26643,524600000.0
2006-04-03 08:45:00,2.2665,2.2667,2.26383,2.26526,572200001.0
2006-04-03 09:00:00,2.26543,2.26708,2.26454,2.26588,478499999.0
2006-04-03 09:15:00,2.26584,2.26605,2.26347,2.26432,632200001.0
2006-04-03 09:30:00,2.26441,2.26474,2.26364,2.26445,466400000.0
2006-04-03 09:45:00,2.2645,2.26474,2.26353,2.26382,553400000.0
2006-04-03 10:00:00,2.26383,2.26465,2.26335,2.2634,541800001.0
2006-04-03 10:15:00,2.26346,2.26446,2.26242,2.2641,497399999.0
2006-04-03 10:30:00,2.2636,2.2636,2.26112,2.26149,539800000.0
2006-04-03 10:45:00,2.26161,2.26264,2.26099,2.26262,638499998.0
2006-04-03 11:00:00,2.2626,2.26303,2.26152,2.26241,630199999.0
2006-04-03 11:15:00,2.26236,2.26327,2.26136,2.26195,566200001.0
2006-04-03 11:30:00,2.26196,2.26277,2.26165,2.26264,569300000.0
2006-04-03 11:45:00,2.26258,2.26332,2.26236,2.26263,528300000.0
2006-04-03 12:00:00,2.26267,2.26537,2.26267,2.26386,580900000.0
2006-04-03 12:15:00,2.26376,2.26425,2.26331,2.26331,594300001.0
2006-04-03 12:30:00,2.26344,2.26422,2.26307,2.26388,497400000.0
2006-04-03 12:45:00,2.26397,2.26401,2.26278,2.2632,530900000.0
2006-04-03 13:00:00,2.26323,2.26341,2.26244,2.26331,549700001.0
2006-04-03 13:15:00,2.2633,2.26353,2.2623,2.26283,528600000.0
2006-04-03 13:30:00,2.2629,2.26372,2.2629,2.26367,529600001.0
2006-04-03 13:45:00,2.26396,2.26438,2.26341,2.26341,576900000.0
2006-04-03 14:00:00,2.26333,2.26483,2.26321,2.2644,504200000.0
2006-04-03 14:15:00,2.26451,2.26536,2.26421,2.26446,580800001.0
2006-04-03 14:30:00,2.26451,2.26479,2.26233,2.26254,521800000.0
2006-04-03 14:45:00,2.26248,2.26304,2.26234,2.26249,555600000.0
2006-04-03 15:00:00,2.26254,2.26273,2.26209,2.26267,452900000.0
2006-04-03 15:15:00,2.26279,2.26369,2.26245,2.26339,455600001.0
2006-04-03 15:30:00,2.26334,2.26366,2.26244,2.26293,508800000.0
2006-04-03 15:45:00,2.26303,2.26376,2.2622,2.26356,491500000.0
2006-04-03 16:00:00,2.26347,2.26355,2.26205,2.263,513099999.0
2006-04-03 16:15:00,2.26306,2.26373,2.26264,2.26286,506600000.0
2006-04-03 16:30:00,2.26275,2.26308,2.26066,2.2612,483200000.0
2006-04-03 16:45:00,2.26129,2.26805,2.26113,2.26805,578600000.0
2006-04-03 17:00:00,2.26792,2.26804,2.26662,2.26715,562199999.0
2006-04-03 17:15:00,2.26668,2.26874,2.26527,2.26727,462200000.0
2006-04-03 17:30:00,2.26716,2.26824,2.26656,2.26665,542800000.0
2006-04-03 17:45:00,2.26674,2.26802,2.26565,2.26777,603100000.0
2006-04-03 18:00:00,2.26783,2.26834,2.26637,2.2668,4545500002.0
2006-04-03 18:15:00,2.26693,2.26778,2.26693,2.26729,4075200001.0
2006-04-03 18:30:00,2.26725,2.26831,2.26703,2.26754,2438300001.0
2006-04-03 18:45:00,2.26754,2.26954,2.26734,2.26855,1600800000.0
2006-04-03 19:00:00,2.26838,2.27095,2.26809,2.27095,1703600001.0
2006-04-03 19:15:00,2.27107,2.27155,2.26944,2.26968,1393500000.0
2006-04-03 19:30:00,2.2697,2.27019,2.26906,2.27005,1379199998.0
2006-04-03 19:45:00,2.27009,2.27044,2.26937,2.27003,1168799999.0
2006-04-03 20:00:00,2.2701,2.27013,2.26867,2.26867,926400000.0
2006-04-03 20:15:00,2.26871,2.26953,2.26862,2.26913,1941600000.0
2006-04-03 20:30:00,2.26907,2.26925,2.26778,2.26822,2239700000.0
2006-04-03 20:45:00,2.26824,2.26844,2.26747,2.26757,2384200000.0
2006-04-03 21:00:00,2.2677,2.26806,2.26705,2.26781,1554000001.0
2006-04-03 21:15:00,2.26794,2.26869,2.26763,2.26832,1741500000.0
2006-04-03 21:30:00,2.26844,2.26873,2.26806,2.2683,1058299999.0
2006-04-03 21:45:00,2.26835,2.26841,2.26752,2.26781,1095100001.0
2006-04-03 22:00:00,2.26768,2.26795,2.26716,2.2678,729400000.0
2006-04-03 22:15:00,2.26781,2.2687,2.26717,2.26734,897400000.0
2006-04-03 22:30:00,2.26732,2.26794,2.26731,2.26775,783300000.0
2006-04-03 22:45:00,2.26775,2.2683,2.26758,2.26794,734600001.0
2006-04-03 23:00:00,2.26795,2.26871,2.26717,2.26816,494200000.0
2006-04-03 23:15:00,2.26811,2.26963,2.26795,2.26963,495200000.0
2006-04-03 23:30:00,2.26973,2.26986,2.2688,2.2695,421500000.0
2006-04-03 23:45:00,2.2693,2.26977,2.26918,2.26954,419700001.0
2006-04-04 00:00:00,2.26944,2.26969,2.26896,2.2692,435499999.0
2006-04-04 00:15:00,2.26944,2.26991,2.26921,2.26988,483200001.0
2006-04-04 00:30:00,2.26989,2.27008,2.26901,2.2691,369400000.0
2006-04-04 00:45:00,2.26905,2.26959,2.26853,2.26853,398000000.0
2006-04-04 01:00:00,2.26859,2.26952,2.26803,2.26934,480200000.0
2006-04-04 01:15:00,2.26949,2.26951,2.26804,2.26804,454200000.0
2006-04-04 01:30:00,2.26805,2.26855,2.26759,2.26813,491799998.0
2006-04-04 01:45:00,2.26817,2.26851,2.26758,2.26767,515299999.0
2006-04-04 02:00:00,2.26777,2.2696,2.26741,2.26926,413500000.0
2006-04-04 02:15:00,2.2691,2.2691,2.26805,2.26848,490500000.0
2006-04-04 02:30:00,2.26856,2.26956,2.26856,2.269,452200000.0
2006-04-04 02:45:00,2.26895,2.26971,2.26884,2.26949,474600000.0
2006-04-04 03:00:00,2.26947,2.26967,2.26866,2.26891,434700000.0
2006-04-04 03:15:00,2.26894,2.26975,2.26882,2.26918,491200000.0
2006-04-04 03:30:00,2.2692,2.26982,2.26866,2.26903,449599999.0
2006-04-04 03:45:00,2.26906,2.26973,2.26846,2.26903,393900000.0
2006-04-04 04:00:00,2.26887,2.26898,2.26731,2.26851,532800002.0
2006-04-04 04:15:00,2.26856,2.2691,2.26829,2.26867,431300000.0
2006-04-04 04:30:00,2.26852,2.26865,2.26748,2.26805,456199999.0
2006-04-04 04:45:00,2.26791,2.26887,2.26726,2.26852,505000000.0
2006-04-04 05:00:00,2.26865,2.26908,2.2683,2.2683,456600000.0
2006-04-04 05:15:00,2.2683,2.26958,2.26772,2.26819,523400000.0
2006-04-04 05:30:00,2.26816,2.26832,2.2677,2.26809,401800001.0
2006-04-04 05:45:00,2.26813,2.26838,2.26779,2.26807,459199999.0
2006-04-04 06:00:00,2.26796,2.26855,2.26734,2.26797,526500002.0
2006-04-04 06:15:00,2.26807,2.26817,2.26684,2.26721,486500001.0
2006-04-04 06:30:00,2.26742,2.26883,2.26725,2.26829,476500000.0
2006-04-04 06:45:00,2.26817,2.2685,2.26746,2.26799,474100000.0
2006-04-04 07:00:00,2.26781,2.26811,2.26701,2.26723,489699999.0
2006-04-04 07:15:00,2.26739,2.26773,2.26687,2.2671,540000000.0
2006-04-04 07:30:00,2.26711,2.26729,2.26655,2.26687,358100000.0
2006-04-04 07:45:00,2.267,2.26819,2.267,2.26781,553500000.0
2006-04-04 08:00:00,2.26778,2.26844,2.26678,2.26682,487800001.0
2006-04-04 08:15:00,2.2669,2.26709,2.26611,2.26682,435100000.0
2006-04-04 08:30:00,2.26674,2.26865,2.26641,2.26713,521800003.0
2006-04-04 08:45:00,2.26717,2.26912,2.26702,2.26897,489299998.0
2006-04-04 09:00:00,2.26885,2.26963,2.26848,2.26873,466900000.0
2006-04-04 09:15:00,2.26863,2.27052,2.26805,2.26989,470600000.0
2006-04-04 09:30:00,2.26987,2.27127,2.26918,2.26962,554400000.0
2006-04-04 09:45:00,2.26939,2.2698,2.26844,2.26942,611199999.0
2006-04-04 10:00:00,2.26963,2.27036,2.26949,2.27004,568100000.0
2006-04-04 10:15:00,2.27022,2.27027,2.26881,2.26944,544800000.0
2006-04-04 10:30:00,2.26926,2.27039,2.26901,2.27002,564599998.0
2006-04-04 10:45:00,2.26998,2.27045,2.26967,2.2701,558600000.0
2006-04-04 11:00:00,2.27001,2.27049,2.26963,2.2697,514100000.0
2006-04-04 11:15:00,2.26957,2.26973,2.2681,2.2689,521300000.0
2006-04-04 11:30:00,2.26887,2.26895,2.26712,2.26795,618000000.0
2006-04-04 11:45:00,2.26804,2.26847,2.26672,2.26815,560200000.0
2006-04-04 12:00:00,2.26811,2.26856,2.2676,2.2683,547500000.0
2006-04-04 12:15:00,2.26822,2.26896,2.26812,2.2687,568200000.0
2006-04-04 12:30:00,2.26876,2.26899,2.26835,2.26869,465800001.0
2006-04-04 12:45:00,2.26873,2.26888,2.26709,2.26709,501600000.0
2006-04-04 13:00:00,2.26686,2.26793,2.26614,2.26668,526000000.0
2006-04-04 13:15:00,2.26666,2.26673,2.26583,2.26585,460300000.0
2006-04-04 13:30:00,2.26572,2.26601,2.26427,2.26455,593100000.0
2006-04-04 13:45:00,2.26466,2.26574,2.26465,2.26545,527300000.0
2006-04-04 14:00:00,2.26542,2.26542,2.26185,2.26292,531699999.0
2006-04-04 14:15:00,2.26275,2.2637,2.26129,2.26265,578600000.0
2006-04-04 14:30:00,2.2625,2.26381,2.26222,2.26353,575400002.0
2006-04-04 14:45:00,2.26373,2.26451,2.26318,2.26407,603299998.0
2006-04-04 15:00:00,2.26416,2.26438,2.26321,2.26352,545300000.0
2006-04-04 15:15:00,2.26389,2.2639,2.26279,2.26366,524800001.0
2006-04-04 15:30:00,2.26358,2.26435,2.26291,2.26294,541300000.0
2006-04-04 15:45:00,2.26287,2.26409,2.26202,2.26249,544500000.0
2006-04-04 16:00:00,2.26254,2.2634,2.26209,2.26215,560400000.0
2006-04-04 16:15:00,2.26231,2.26302,2.26187,2.2627,528300001.0
2006-04-04 16:30:00,2.26295,2.26353,2.26194,2.26336,610000000.0
2006-04-04 16:45:00,2.26352,2.26415,2.26272,2.26305,658000000.0
2006-04-04 17:00:00,2.26297,2.26368,2.26256,2.26325,543400000.0
2006-04-04 17:15:00,2.26306,2.26381,2.26239,2.26266,487300000.0
2006-04-04 17:30:00,2.26268,2.26364,2.26268,2.26294,571500000.0
2006-04-04 17:45:00,2.26291,2.26456,2.26272,2.26442,464600001.0
2006-04-04 18:00:00,2.26443,2.26656,2.26436,2.26553,4335699999.0
2006-04-04 18:15:00,2.2655,2.2659,2.26465,2.26569,3982999998.0
2006-04-04 18:30:00,2.26574,2.26652,2.26494,2.26581,2590100001.0
2006-04-04 18:45:00,2.26571,2.2658,2.26443,2.26455,1599399999.0
2006-04-04 19:00:00,2.26446,2.26478,2.26409,2.26409,1589499999.0
2006-04-04 19:15:00,2.26412,2.26466,2.26329,2.26369,1500800001.0
2006-04-04 19:30:00,2.26372,2.26392,2.26296,2.26377,1372200001.0
2006-04-04 19:45:00,2.26374,2.26418,2.26365,2.26399,1121299999.0
2006-04-04 20:00:00,2.26402,2.26483,2.26363,2.26375,1068900000.0
2006-04-04 20:15:00,2.26385,2.26407,2.2621,2.26282,2012400002.0
2006-04-04 20:30:00,2.26254,2.2636,2.2624,2.26293,2206100000.0
2006-04-04 20:45:00,2.26297,2.26393,2.26267,2.26338,2352299999.0
2006-04-04 21:00:00,2.26343,2.26368,2.26285,2.26355,1537900000.0
2006-04-04 21:15:00,2.26364,2.2641,2.26336,2.26393,1681300000.0
2006-04-04 21:30:00,2.26397,2.2654,2.26379,2.26506,1042200001.0
2006-04-04 21:45:00,2.2651,2.2654,2.26429,2.26507,1022000000.0
2006-04-04 22:00:00,2.26501,2.26524,2.26445,2.26492,778500000.0
2006-04-04 22:15:00,2.26483,2.26527,2.26477,2.26497,991100000.0
2006-04-04 22:30:00,2.26492,2.26545,2.26473,2.26509,912000000.0
2006-04-04 22:45:00,2.26512,2.26526,2.26416,2.26438,764399998.0
2006-04-04 23:00:00,2.26435,2.26464,2.2633,2.26373,471800000.0
2006-04-04 23:15:00,2.26398,2.26449,2.26243,2.26293,607000000.0
2006-04-04 23:30:00,2.26323,2.26434,2.26297,2.26336,341300001.0
2006-04-04 23:45:00,2.26344,2.2637,2.26316,2.26365,495600000.0
2006-04-05 00:00:00,2.26357,2.26404,2.26282,2.26374,421699999.0
2006-04-05 00:15:00,2.26387,2.2645,2.26347,2.26421,412700001.0
2006-04-05 00:30:00,2.26413,2.26413,2.26332,2.26358,433500000.0
2006-04-05 00:45:00,2.2635,2.26437,2.26316,2.26437,450999999.0
2006-04-05 01:00:00,2.26433,2.26437,2.26313,2.2637,435900000.0
2006-04-05 01:15:00,2.26368,2.26418,2.26313,2.26409,430700001.0
2006-04-05 01:30:00,2.26412,2.26505,2.26385,2.26505,601200001.0
2006-04-05 01:45:00,2.26483,2.26511,2.26361,2.26415,549000000.0
2006-04-05 02:00:00,2.26418,2.26428,2.26302,2.26328,461300000.0
2006-04-05 02:15:00,2.26342,2.26605,2.26341,2.26443,558700000.0
2006-04-05 02:30:00,2.26462,2.2654,2.26455,2.26467,477700000.0
2006-04-05 02:45:00,2.2646,2.26495,2.26407,2.26411,413000000.0
2006-04-05 03:00:00,2.26398,2.26544,2.26398,2.26515,421100000.0
2006-04-05 03:15:00,2.26526,2.26594,2.26441,2.26483,450300000.0
2006-04-05 03:30:00,2.26465,2.26489,2.26362,2.26371,475599999.0
2006-04-05 03:45:00,2.26361,2.26392,2.26271,2.26298,454300000.0
2006-04-05 04:00:00,2.26308,2.26495,2.26293,2.26487,455000001.0
2006-04-05 04:15:00,2.2646,2.2648,2.2635,2.26383,371600000.0
2006-04-05 04:30:00,2.26402,2.26447,2.2634,2.26367,405000000.0
2006-04-05 04:45:00,2.2637,2.26429,2.26343,2.26382,429700000.0
2006-04-05 05:00:00,2.26376,2.26429,2.26326,2.2634,492400000.0
2006-04-05 05:15:00,2.26358,2.26387,2.26252,2.26318,508000001.0
2006-04-05 05:30:00,2.26332,2.26398,2.26307,2.26332,502000000.0
2006-04-05 05:45:00,2.26345,2.26442,2.26318,2.26417,497900001.0
2006-04-05 06:00:00,2.26409,2.26424,2.26311,2.26316,491000001.0
2006-04-05 06:15:00,2.26326,2.26399,2.26319,2.26364,442700000.0
2006-04-05 06:30:00,2.26386,2.26401,2.26316,2.26367,504900000.0
2006-04-05 06:45:00,2.2634,2.26395,2.26156,2.26216,581500000.0
2006-04-05 07:00:00,2.26232,2.26292,2.26196,2.26214,554599999.0
2006-04-05 07:15:00,2.26232,2.26318,2.26202,2.26296,530400000.0
2006-04-05 07:30:00,2.26311,2.2652,2.26301,2.2648,470100000.0
2006-04-05 07:45:00,2.26471,2.26518,2.26404,2.26418,561500000.0
2006-04-05 08:00:00,2.26428,2.26624,2.26394,2.2643,547400000.0
2006-04-05 08:15:00,2.26455,2.26507,2.26391,2.26449,494500000.0
2006-04-05 08:30:00,2.26441,2.26532,2.26333,2.26348,542000000.0
2006-04-05 08:45:00,2.26328,2.26472,2.26271,2.26417,553699998.0
2006-04-05 09:00:00,2.26403,2.26466,2.26274,2.26305,515200002.0
2006-04-05 09:15:00,2.26303,2.26362,2.26241,2.26327,513599998.0
2006-04-05 09:30:00,2.26339,2.26441,2.26188,2.2624,522900001.0
2006-04-05 09:45:00,2.26238,2.26444,2.26199,2.26364,444000000.0
2006-04-05 10:00:00,2.26375,2.26442,2.26283,2.26396,530100000.0
2006-04-05 10:15:00,2.26422,2.26433,2.26256,2.26331,499400000.0
2006-04-05 10:30:00,2.26262,2.26262,2.25658,2.25682,567400000.0
2006-04-05 10:45:00,2.25679,2.25695,2.25535,2.25555,570599999.0
2006-04-05 11:00:00,2.25557,2.25666,2.25504,2.25654,551500002.0
2006-04-05 11:15:00,2.25651,2.25722,2.25623,2.2571,542700001.0
2006-04-05 11:30:00,2.25711,2.25814,2.25663,2.25783,540000000.0
2006-04-05 11:45:00,2.25776,2.25788,2.25706,2.25719,580500000.0
2006-04-05 12:00:00,2.25715,2.25785,2.25704,2.2574,589500000.0
2006-04-05 12:15:00,2.25731,2.25768,2.25649,2.25718,554500000.0
2006-04-05 12:30:00,2.25735,2.25749,2.25637,2.2564,552600000.0
2006-04-05 12:45:00,2.25642,2.25753,2.25619,2.25748,585999999.0
2006-04-05 13:00:00,2.25743,2.25783,2.25664,2.257,512300000.0
2006-04-05 13:15:00,2.25699,2.25791,2.25653,2.25748,546600000.0
2006-04-05 13:30:00,2.2575,2.2577,2.25612,2.25618,646100001.0
2006-04-05 13:45:00,2.25626,2.25645,2.2544,2.25479,523199998.0
2006-04-05 14:00:00,2.25478,2.25559,2.25394,2.25395,513100001.0
2006-04-05 14:15:00,2.25366,2.25376,2.25066,2.25089,499700000.0
2006-04-05 14:30:00,2.25101,2.25126,2.24933,2.24985,621499999.0
2006-04-05 14:45:00,2.24987,2.25102,2.24894,2.2496,492800000.0
2006-04-05 15:00:00,2.2495,2.25056,2.24912,2.24997,557000000.0
2006-04-05 15:15:00,2.25007,2.25007,2.24872,2.24955,511500000.0
2006-04-05 15:30:00,2.24952,2.24967,2.24591,2.24668,593500000.0
2006-04-05 15:45:00,2.24672,2.24796,2.24661,2.24782,515400001.0
2006-04-05 16:00:00,2.24763,2.24788,2.24561,2.24702,479600000.0
2006-04-05 16:15:00,2.24698,2.24952,2.24628,2.24952,476700000.0
2006-04-05 16:30:00,2.24927,2.25018,2.24919,2.24995,580199999.0
2006-04-05 16:45:00,2.24997,2.2501,2.24904,2.24904,539499999.0
2006-04-05 17:00:00,2.24903,2.24968,2.2488,2.24892,478200000.0
2006-04-05 17:15:00,2.24889,2.24931,2.24739,2.24885,667100000.0
2006-04-05 17:30:00,2.24892,2.24962,2.24814,2.24949,500799999.0
2006-04-05 17:45:00,2.24951,2.25106,2.24908,2.24908,555800001.0
2006-04-05 18:00:00,2.24915,2.25002,2.24885,2.24961,4321700002.0
2006-04-05 18:15:00,2.24967,2.24998,2.2487,2.24895,3913899995.0
2006-04-05 18:30:00,2.24904,2.25044,2.24887,2.24908,2726499998.0
2006-04-05 18:45:00,2.24911,2.2498,2.2486,2.2491,1530199999.0
2006-04-05 19:00:00,2.2492,2.24996,2.24916,2.24944,1667500000.0
2006-04-05 19:15:00,2.24943,2.25017,2.24943,2.24989,1501500002.0
2006-04-05 19:30:00,2.24986,2.25209,2.24969,2.25111,1270200000.0
2006-04-05 19:45:00,2.25105,2.25175,2.25,2.25,1143799998.0
2006-04-05 20:00:00,2.25004,2.25028,2.24907,2.2491,1052199998.0
2006-04-05 20:15:00,2.24923,2.24995,2.24851,2.2487,1946500001.0
2006-04-05 20:30:00,2.24881,2.25021,2.2487,2.2497,2319800001.0
2006-04-05 20:45:00,2.24977,2.25064,2.2489,2.24963,2570299999.0
2006-04-05 21:00:00,2.24964,2.25001,2.24897,2.24988,1557900001.0
2006-04-05 21:15:00,2.24978,2.2499,2.24898,2.24947,1692500000.0
2006-04-05 21:30:00,2.24963,2.25019,2.24943,2.24988,1091600002.0
2006-04-05 21:45:00,2.24991,2.25032,2.24966,2.25025,1084800000.0
2006-04-05 22:00:00,2.25014,2.25126,2.2499,2.25108,646099999.0
2006-04-05 22:15:00,2.25092,2.25141,2.25067,2.25117,953600002.0
2006-04-05 22:30:00,2.25109,2.25135,2.25067,2.25084,801600001.0
2006-04-05 22:45:00,2.25086,2.25113,2.25026,2.2505,761400002.0
2006-04-05 23:00:00,2.25045,2.25078,2.24881,2.24919,514100000.0
2006-04-05 23:15:00,2.24949,2.2507,2.24903,2.25037,495400001.0
2006-04-05 23:30:00,2.25029,2.25077,2.24914,2.24968,412100000.0
2006-04-05 23:45:00,2.24958,2.2511,2.24958,2.25104,491900000.0
2006-04-06 00:00:00,2.25097,2.2511,2.24927,2.24982,332500001.0
2006-04-06 00:15:00,2.24974,2.25042,2.24933,2.24974,526300000.0
2006-04-06 00:30:00,2.24972,2.25083,2.24972,2.25024,492499999.0
2006-04-06 00:45:00,2.25019,2.25089,2.24976,2.25076,434199999.0
2006-04-06 01:00:00,2.25067,2.25107,2.25025,2.25067,554599998.0
2006-04-06 01:15:00,2.25078,2.25096,2.24968,2.2499,434300001.0
2006-04-06 01:30:00,2.24993,2.25081,2.24991,2.25044,425400000.0
2006-04-06 01:45:00,2.25043,2.25083,2.25019,2.25051,517300000.0
2006-04-06 02:00:00,2.25045,2.25063,2.24867,2.24873,521600001.0
2006-04-06 02:15:00,2.24874,2.24967,2.24846,2.24871,436300000.0
2006-04-06 02:30:00,2.24869,2.24941,2.24841,2.2492,395000000.0
2006-04-06 02:45:00,2.2495,2.25076,2.24932,2.25011,472899998.0
2006-04-06 03:00:00,2.25004,2.25052,2.24985,2.25029,468999999.0
2006-04-06 03:15:00,2.2503,2.25062,2.24958,2.25031,493200001.0
2006-04-06 03:30:00,2.24997,2.25096,2.24929,2.25039,468100001.0
2006-04-06 03:45:00,2.25036,2.25085,2.25029,2.25044,385399998.0
2006-04-06 04:00:00,2.25042,2.25146,2.24995,2.25109,468399999.0
2006-04-06 04:15:00,2.25095,2.25186,2.2508,2.25141,521000000.0
2006-04-06 04:30:00,2.25138,2.25168,2.2509,2.25096,445899998.0
2006-04-06 04:45:00,2.25094,2.25102,2.25004,2.25035,447100000.0
2006-04-06 05:00:00,2.25041,2.25129,2.25034,2.2509,516400000.0
2006-04-06 05:15:00,2.25107,2.25209,2.25036,2.25209,501700000.0
2006-04-06 05:30:00,2.25263,2.25291,2.25203,2.2522,444100000.0
2006-04-06 05:45:00,2.25225,2.25225,2.25129,2.25156,424700000.0
2006-04-06 06:00:00,2.25152,2.25222,2.25143,2.25175,482200001.0
2006-04-06 06:15:00,2.25186,2.25219,2.25142,2.25183,447900000.0
2006-04-06 06:30:00,2.25198,2.25219,2.2518,2.25203,445600000.0
2006-04-06 06:45:00,2.252,2.25325,2.25196,2.25302,416600000.0
2006-04-06 07:00:00,2.25304,2.25321,2.25261,2.25286,459700000.0
2006-04-06 07:15:00,2.2529,2.25306,2.25213,2.25259,439300000.0
2006-04-06 07:30:00,2.25262,2.25326,2.25232,2.25309,413500002.0
2006-04-06 07:45:00,2.25314,2.25393,2.25298,2.25379,435499999.0
2006-04-06 08:00:00,2.25394,2.25406,2.25289,2.2534,577700001.0
2006-04-06 08:15:00,2.25349,2.25349,2.25046,2.251,540800000.0
2006-04-06 08:30:00,2.25083,2.25148,2.25044,2.25103,505700000.0
2006-04-06 08:45:00,2.25107,2.25182,2.25014,2.25092,572200000.0
2006-04-06 09:00:00,2.25084,2.25217,2.25074,2.25176,468400000.0
2006-04-06 09:15:00,2.2517,2.25336,2.25126,2.25174,472100000.0
2006-04-06 09:30:00,2.25189,2.25319,2.25155,2.25301,537800001.0
2006-04-06 09:45:00,2.25302,2.25383,2.25261,2.25358,513300000.0
2006-04-06 10:00:00,2.25348,2.25408,2.25227,2.25227,524500000.0
2006-04-06 10:15:00,2.25237,2.25454,2.25174,2.25209,549499999.0
2006-04-06 10:30:00,2.25185,2.25224,2.25105,2.25149,551500001.0
2006-04-06 10:45:00,2.25163,2.25269,2.25105,2.25165,571200000.0
2006-04-06 11:00:00,2.25134,2.25347,2.25128,2.25285,523700000.0
2006-04-06 11:15:00,2.2528,2.25408,2.25268,2.25298,596399999.0
2006-04-06 11:30:00,2.25301,2.25368,2.25278,2.25336,541000001.0
2006-04-06 11:45:00,2.25323,2.25342,2.25257,2.2527,524800000.0
2006-04-06 12:00:00,2.25266,2.25303,2.2516,2.25217,597500000.0
2006-04-06 12:15:00,2.25211,2.25342,2.25205,2.25278,578400002.0
2006-04-06 12:30:00,2.25291,2.25382,2.25267,2.25354,530700000.0
2006-04-06 12:45:00,2.25361,2.25605,2.25352,2.2548,623400000.0
2006-04-06 13:00:00,2.25491,2.25584,2.25422,2.25455,586800000.0
2006-04-06 13:15:00,2.25452,2.25542,2.25425,2.2547,516900000.0
2006-04-06 13:30:00,2.25479,2.25501,2.25312,2.25445,579800000.0
2006-04-06 13:45:00,2.2546,2.25592,2.2546,2.25479,504200000.0
2006-04-06 14:00:00,2.25458,2.25466,2.25331,2.25395,516800001.0
2006-04-06 14:15:00,2.2538,2.25486,2.25369,2.2539,567899999.0
2006-04-06 14:30:00,2.254,2.25695,2.25312,2.25574,581900000.0
2006-04-06 14:45:00,2.25587,2.26382,2.25563,2.25893,473500001.0
2006-04-06 15:00:00,2.25917,2.26104,2.25808,2.25973,550200000.0
2006-04-06 15:15:00,2.25999,2.26168,2.25958,2.26156,533600000.0
2006-04-06 15:30:00,2.26151,2.26227,2.26048,2.26157,586500000.0
2006-04-06 15:45:00,2.26166,2.26216,2.26047,2.2614,544800000.0
2006-04-06 16:00:00,2.26175,2.26253,2.26089,2.26123,608999998.0
2006-04-06 16:15:00,2.26135,2.26156,2.25902,2.25902,500400000.0
2006-04-06 16:30:00,2.25872,2.25997,2.25794,2.25888,543100000.0
2006-04-06 16:45:00,2.25886,2.25951,2.25799,2.25844,528700000.0
2006-04-06 17:00:00,2.25826,2.2592,2.2575,2.25762,534800000.0
2006-04-06 17:15:00,2.25762,2.2596,2.25762,2.25935,496700000.0
2006-04-06 17:30:00,2.25928,2.26059,2.25906,2.26048,403700000.0
2006-04-06 17:45:00,2.26048,2.26077,2.25994,2.25996,502299999.0
2006-04-06 18:00:00,2.25996,2.2613,2.25949,2.26098,4503599998.0
2006-04-06 18:15:00,2.26097,2.26188,2.26035,2.26035,4075600002.0
2006-04-06 18:30:00,2.26021,2.26033,2.25894,2.25894,2585100003.0
2006-04-06 18:45:00,2.25893,2.25927,2.25787,2.2583,1685699998.0
2006-04-06 19:00:00,2.25829,2.25981,2.25776,2.25907,1694200000.0
2006-04-06 19:15:00,2.259,2.25916,2.2577,2.25855,1418400000.0
2006-04-06 19:30:00,2.25862,2.25936,2.25823,2.25921,1367100001.0
2006-04-06 19:45:00,2.2594,2.25985,2.2588,2.2592,1143899998.0
2006-04-06 20:00:00,2.2593,2.26018,2.25922,2.25972,971300000.0
2006-04-06 20:15:00,2.25986,2.26084,2.25985,2.26029,2092200002.0
2006-04-06 20:30:00,2.26029,2.26046,2.25964,2.25964,2269300000.0
2006-04-06 20:45:00,2.25957,2.26065,2.25955,2.25973,2273800000.0
2006-04-06 21:00:00,2.25968,2.26072,2.25924,2.25991,1499499999.0
2006-04-06 21:15:00,2.25993,2.26082,2.25992,2.26055,1651000000.0
2006-04-06 21:30:00,2.26059,2.26097,2.26023,2.26083,977100000.0
2006-04-06 21:45:00,2.26082,2.26096,2.25992,2.2601,1106799999.0
2006-04-06 22:00:00,2.26003,2.26039,2.2598,2.26016,720000001.0
2006-04-06 22:15:00,2.25994,2.26068,2.25993,2.26025,1005200000.0
2006-04-06 22:30:00,2.26023,2.26107,2.26015,2.26092,883100000.0
2006-04-06 22:45:00,2.26088,2.26129,2.26059,2.26096,699000000.0
2006-04-06 23:00:00,2.26095,2.26105,2.2592,2.26087,547399999.0
2006-04-06 23:15:00,2.2609,2.26112,2.25997,2.26112,531900000.0
2006-04-06 23:30:00,2.26107,2.26164,2.26072,2.2609,429100000.0
2006-04-06 23:45:00,2.26085,2.26106,2.26024,2.26064,481699999.0
2006-04-07 00:00:00,2.26038,2.26126,2.26021,2.26064,473200001.0
2006-04-07 00:15:00,2.26072,2.2612,2.26015,2.26036,448400000.0
2006-04-07 00:30:00,2.26036,2.26047,2.25972,2.26004,511900000.0
2006-04-07 00:45:00,2.26004,2.26097,2.25996,2.26056,465900000.0
2006-04-07 01:00:00,2.26055,2.26059,2.25999,2.2602,512900000.0
2006-04-07 01:15:00,2.2603,2.2608,2.25946,2.25988,478600000.0
2006-04-07 01:30:00,2.25976,2.26046,2.25946,2.26037,588900000.0
2006-04-07 01:45:00,2.26041,2.2622,2.26004,2.26162,533700001.0
2006-04-07 02:00:00,2.26162,2.26234,2.26056,2.26134,421400000.0
2006-04-07 02:15:00,2.2615,2.26216,2.2614,2.26186,421100000.0
2006-04-07 02:30:00,2.26187,2.26277,2.26137,2.26261,440000000.0
2006-04-07 02:45:00,2.26267,2.26274,2.2616,2.26186,437200001.0
2006-04-07 03:00:00,2.26192,2.26209,2.26071,2.26081,463699999.0
2006-04-07 03:15:00,2.2608,2.26262,2.26042,2.26152,479400000.0
2006-04-07 03:30:00,2.26153,2.26201,2.26115,2.2614,550600000.0
2006-04-07 03:45:00,2.26152,2.26272,2.26143,2.26171,411000000.0
2006-04-07 04:00:00,2.26159,2.2623,2.26129,2.26187,374500000.0
2006-04-07 04:15:00,2.26155,2.26293,2.26155,2.26247,567700001.0
2006-04-07 04:30:00,2.26236,2.263,2.26155,2.26287,455600000.0
2006-04-07 04:45:00,2.26286,2.26344,2.26264,2.26308,430600000.0
2006-04-07 05:00:00,2.26319,2.26351,2.26275,2.26321,381000000.0
2006-04-07 05:15:00,2.26338,2.26381,2.26329,2.26356,476300000.0
2006-04-07 05:30:00,2.26354,2.26407,2.26335,2.26365,354000000.0
2006-04-07 05:45:00,2.26378,2.26445,2.2636,2.2637,355300000.0
2006-04-07 06:00:00,2.26359,2.26399,2.26258,2.26388,511699999.0
2006-04-07 06:15:00,2.26393,2.26434,2.26298,2.26312,472200001.0
2006-04-07 06:30:00,2.26337,2.26337,2.26261,2.26275,460600001.0
2006-04-07 06:45:00,2.26272,2.26352,2.26272,2.26322,438700001.0
2006-04-07 07:00:00,2.26321,2.26377,2.263,2.26322,435900000.0
2006-04-07 07:15:00,2.26337,2.26347,2.26254,2.26299,518300001.0
2006-04-07 07:30:00,2.263,2.26386,2.26277,2.26292,446200000.0
2006-04-07 07:45:00,2.26294,2.2637,2.26226,2.26248,449300001.0
2006-04-07 08:00:00,2.26266,2.26292,2.26218,2.2623,380600000.0
2006-04-07 08:15:00,2.2624,2.26257,2.26165,2.26253,472300001.0
2006-04-07 08:30:00,2.26241,2.26469,2.26231,2.26373,501200000.0
2006-04-07 08:45:00,2.26372,2.26382,2.26088,2.2615,555500000.0
2006-04-07 09:00:00,2.26163,2.26293,2.26008,2.26255,449800000.0
2006-04-07 09:15:00,2.26242,2.26529,2.26242,2.26479,532700000.0
2006-04-07 09:30:00,2.2646,2.26543,2.26393,2.26447,563300001.0
2006-04-07 09:45:00,2.26462,2.26641,2.26462,2.26628,504200001.0
2006-04-07 10:00:00,2.26625,2.26639,2.26474,2.26474,501700000.0
2006-04-07 10:15:00,2.26468,2.26486,2.26327,2.26361,591900000.0
2006-04-07 10:30:00,2.26359,2.26407,2.26319,2.26321,589799998.0
2006-04-07 10:45:00,2.2633,2.26375,2.26245,2.26287,546200000.0
2006-04-07 11:00:00,2.26266,2.26336,2.2624,2.26282,537199999.0
2006-04-07 11:15:00,2.26281,2.26383,2.2627,2.26314,502000000.0
2006-04-07 11:30:00,2.26309,2.26312,2.26147,2.26185,556899999.0
2006-04-07 11:45:00,2.26175,2.26279,2.26148,2.26238,523000000.0
2006-04-07 12:00:00,2.262,2.26216,2.26066,2.2613,527900000.0
2006-04-07 12:15:00,2.26118,2.26196,2.261,2.2614,593700000.0
2006-04-07 12:30:00,2.26156,2.26422,2.26144,2.2637,504000000.0
2006-04-07 12:45:00,2.26371,2.26404,2.26318,2.2639,522400000.0
2006-04-07 13:00:00,2.26382,2.26382,2.26124,2.26188,472800000.0
2006-04-07 13:15:00,2.26186,2.26211,2.26079,2.26177,523400000.0
2006-04-07 13:30:00,2.26197,2.26272,2.26108,2.26155,571000001.0
2006-04-07 13:45:00,2.26167,2.26297,2.26124,2.26296,549400000.0
2006-04-07 14:00:00,2.26289,2.26291,2.26194,2.26228,545100000.0
2006-04-07 14:15:00,2.26214,2.26293,2.26159,2.26202,519200000.0
2006-04-07 14:30:00,2.2621,2.26225,2.25937,2.26015,558000000.0
2006-04-07 14:45:00,2.26026,2.26317,2.25996,2.26175,507000000.0
2006-04-07 15:00:00,2.26159,2.26468,2.2606,2.26422,566399999.0
2006-04-07 15:15:00,2.26427,2.26588,2.26281,2.26401,510799999.0
2006-04-07 15:30:00,2.26392,2.26427,2.26282,2.26379,617300001.0
2006-04-07 15:45:00,2.2639,2.26435,2.26203,2.26295,563899999.0
2006-04-07 16:00:00,2.26308,2.26561,2.26252,2.26482,521700002.0
2006-04-07 16:15:00,2.26483,2.26572,2.26417,2.26549,508099999.0
2006-04-07 16:30:00,2.26546,2.26559,2.26353,2.26358,548400000.0
2006-04-07 16:45:00,2.26351,2.26644,2.26315,2.26644,526000000.0
2006-04-07 17:00:00,2.26662,2.2668,2.26514,2.26613,532100000.0
2006-04-07 17:15:00,2.26604,2.26656,2.26569,2.26656,576800000.0
2006-04-07 17:30:00,2.2666,2.2669,2.26476,2.26603,473900000.0
2006-04-07 17:45:00,2.26609,2.26713,2.26522,2.26701,510899999.0
2006-04-07 18:00:00,2.26716,2.26828,2.26688,2.26739,4431800001.0
2006-04-07 18:15:00,2.26743,2.26782,2.26633,2.26655,3980200000.0
2006-04-07 18:30:00,2.26655,2.26756,2.26619,2.26666,2558899999.0
2006-04-07 18:45:00,2.26674,2.26823,2.2663,2.26779,1644999996.0
2006-04-07 19:00:00,2.26762,2.26762,2.26628,2.2665,1703900002.0
2006-04-07 19:15:00,2.26639,2.26656,2.26594,2.26601,1433900001.0
2006-04-07 19:30:00,2.26597,2.26695,2.26597,2.26683,1307399999.0
2006-04-07 19:45:00,2.26682,2.26708,2.26637,2.26659,1106100000.0
2006-04-07 20:00:00,2.2667,2.26718,2.26649,2.26687,960800000.0
2006-04-07 20:15:00,2.26692,2.2674,2.26634,2.26714,2029100002.0
2006-04-07 20:30:00,2.26721,2.27025,2.26721,2.26821,2331200003.0
2006-04-07 20:45:00,2.26814,2.26844,2.26633,2.26651,2376300003.0
2006-04-07 21:00:00,2.2665,2.26756,2.26595,2.26606,1572500000.0
2006-04-07 21:15:00,2.26582,2.26645,2.26532,2.26574,1662800000.0
2006-04-07 21:30:00,2.26585,2.26812,2.26582,2.26798,1081099999.0
2006-04-07 21:45:00,2.2681,2.26916,2.2681,2.26842,1136499999.0
2006-04-07 22:00:00,2.26843,2.26908,2.26834,2.26883,794000000.0
2006-04-07 22:15:00,2.26873,2.26956,2.26864,2.269,882399999.0
2006-04-07 22:30:00,2.26892,2.26919,2.26678,2.26767,864199999.0
2006-04-07 22:45:00,2.26764,2.26814,2.26663,2.26727,655600000.0
2006-04-09 23:00:00,2.2662,2.26733,2.2656,2.26665,507400000.0
2006-04-09 23:15:00,2.26675,2.26725,2.26498,2.26536,515500001.0
2006-04-09 23:30:00,2.26532,2.26676,2.26526,2.26566,576299999.0
2006-04-09 23:45:00,2.26558,2.26616,2.26414,2.26546,564500000.0
2006-04-10 00:00:00,2.26524,2.26573,2.264,2.26412,506300000.0
2006-04-10 00:15:00,2.26401,2.26565,2.26392,2.26523,596800001.0
2006-04-10 00:30:00,2.26542,2.26637,2.26518,2.26608,539300000.0
2006-04-10 00:45:00,2.26614,2.26619,2.26509,2.26509,534800000.0
2006-04-10 01:00:00,2.26507,2.26701,2.26476,2.26612,506500001.0
2006-04-10 01:15:00,2.26599,2.26648,2.26579,2.26592,415299999.0
2006-04-10 01:30:00,2.26591,2.26689,2.26591,2.26675,452400000.0
2006-04-10 01:45:00,2.26667,2.26722,2.26663,2.26705,510199999.0
2006-04-10 02:00:00,2.26699,2.26785,2.26679,2.26711,414700001.0
2006-04-10 02:15:00,2.26722,2.26723,2.26503,2.26557,470100000.0
2006-04-10 02:30:00,2.26575,2.26698,2.26569,2.26688,474500000.0
2006-04-10 02:45:00,2.26705,2.26729,2.26656,2.26715,390500000.0
2006-04-10 03:00:00,2.26713,2.26727,2.26607,2.26647,439900000.0
2006-04-10 03:15:00,2.26636,2.26735,2.26606,2.26699,369600000.0
2006-04-10 03:30:00,2.26692,2.26784,2.26649,2.26765,494700000.0
2006-04-10 03:45:00,2.26762,2.26795,2.26704,2.26785,379800000.0
2006-04-10 04:00:00,2.2678,2.26782,2.2669,2.26738,426400000.0
2006-04-10 04:15:00,2.26734,2.26778,2.26668,2.26719,474900000.0
2006-04-10 04:30:00,2.26722,2.26755,2.2669,2.26702,379000000.0
2006-04-10 04:45:00,2.26692,2.2673,2.2668,2.2673,488000000.0
2006-04-10 05:00:00,2.26737,2.26775,2.26715,2.26752,307600000.0
2006-04-10 05:15:00,2.26765,2.26801,2.26684,2.26684,524599998.0
2006-04-10 05:30:00,2.267,2.26729,2.26646,2.26677,457300000.0
2006-04-10 05:45:00,2.2669,2.26725,2.26638,2.26692,472200001.0
2006-04-10 06:00:00,2.26676,2.26767,2.26642,2.26731,408700000.0
2006-04-10 06:15:00,2.2674,2.26754,2.26638,2.26672,409900000.0
2006-04-10 06:30:00,2.26688,2.2674,2.26662,2.26695,452299999.0
2006-04-10 06:45:00,2.26691,2.26722,2.26656,2.26708,397100000.0
2006-04-10 07:00:00,2.26699,2.26718,2.26642,2.2668,542099999.0
2006-04-10 07:15:00,2.26691,2.26712,2.26652,2.2666,576000001.0
2006-04-10 07:30:00,2.26667,2.26739,2.26648,2.26669,480600000.0
2006-04-10 07:45:00,2.26673,2.26684,2.26596,2.26644,566000000.0
2006-04-10 08:00:00,2.26669,2.26756,2.26631,2.26729,502600000.0
2006-04-10 08:15:00,2.26762,2.26784,2.26635,2.26654,474100000.0
2006-04-10 08:30:00,2.26641,2.26775,2.26631,2.26735,524100001.0
2006-04-10 08:45:00,2.26741,2.2675,2.26539,2.26652,496300000.0
2006-04-10 09:00:00,2.26659,2.26677,2.26479,2.26605,517100000.0
2006-04-10 09:15:00,2.26612,2.26644,2.26563,2.2659,516299999.0
2006-04-10 09:30:00,2.26588,2.26675,2.26465,2.26499,496400000.0
2006-04-10 09:45:00,2.26488,2.26667,2.26448,2.2663,474000000.0
2006-04-10 10:00:00,2.26604,2.26632,2.26531,2.26531,546600001.0
2006-04-10 10:15:00,2.26554,2.26647,2.2652,2.26624,625000000.0
2006-04-10 10:30:00,2.26585,2.26629,2.26483,2.26521,578200000.0
2006-04-10 10:45:00,2.26519,2.26727,2.26504,2.26699,592800000.0
2006-04-10 11:00:00,2.26693,2.26814,2.26683,2.26798,507900000.0
2006-04-10 11:15:00,2.26792,2.26826,2.26728,2.26792,529499999.0
2006-04-10 11:30:00,2.26796,2.26839,2.26711,2.26824,581300000.0
2006-04-10 11:45:00,2.26847,2.2694,2.26725,2.2694,560599998.0
2006-04-10 12:00:00,2.26943,2.27055,2.26909,2.27055,509700001.0
2006-04-10 12:15:00,2.27042,2.27114,2.26982,2.27067,622800002.0
2006-04-10 12:30:00,2.27074,2.27074,2.26952,2.26969,397300001.0
2006-04-10 12:45:00,2.26972,2.27035,2.2693,2.26998,487900001.0
2006-04-10 13:00:00,2.26977,2.27105,2.26959,2.2708,605100000.0
2006-04-10 13:15:00,2.27084,2.27147,2.26986,2.27094,471200000.0
2006-04-10 13:30:00,2.27089,2.27104,2.27008,2.27013,562800000.0
2006-04-10 13:45:00,2.27028,2.27071,2.26853,2.26927,568899999.0
2006-04-10 14:00:00,2.26934,2.27087,2.2693,2.27058,593800001.0
2006-04-10 14:15:00,2.27052,2.27085,2.26861,2.26861,506400000.0
2006-04-10 14:30:00,2.26858,2.27065,2.26858,2.27016,447600000.0
2006-04-10 14:45:00,2.27024,2.27094,2.26976,2.2706,465800000.0
2006-04-10 15:00:00,2.27062,2.27075,2.27002,2.27017,514700000.0
2006-04-10 15:15:00,2.27028,2.27028,2.2695,2.26982,497700000.0
2006-04-10 15:30:00,2.26985,2.27096,2.26898,2.26905,489400000.0
2006-04-10 15:45:00,2.26903,2.26974,2.2686,2.26935,534400001.0
2006-04-10 16:00:00,2.26937,2.2703,2.26918,2.26976,493100000.0
2006-04-10 16:15:00,2.26984,2.27113,2.26957,2.26976,522600000.0
2006-04-10 16:30:00,2.26977,2.27016,2.26915,2.26953,534300000.0
2006-04-10 16:45:00,2.26953,2.27035,2.26902,2.27035,541500000.0
2006-04-10 17:00:00,2.2704,2.27203,2.26964,2.27052,491700001.0
2006-04-10 17:15:00,2.27035,2.27113,2.27007,2.27009,575099999.0
2006-04-10 17:30:00,2.2701,2.27138,2.26943,2.27007,477100000.0
2006-04-10 17:45:00,2.27,2.27029,2.26897,2.26949,435500000.0
2006-04-10 18:00:00,2.26974,2.27208,2.26973,2.27163,4425499994.0
2006-04-10 18:15:00,2.27162,2.27173,2.27055,2.271,3933199999.0
2006-04-10 18:30:00,2.27101,2.27234,2.27098,2.272,2647399999.0
2006-04-10 18:45:00,2.27208,2.27222,2.27101,2.2714,1716500000.0
2006-04-10 19:00:00,2.27131,2.27145,2.26771,2.26803,1541600000.0
2006-04-10 19:15:00,2.26815,2.26947,2.26814,2.26913,1472900001.0
2006-04-10 19:30:00,2.2691,2.26956,2.26892,2.26899,1335499998.0
2006-04-10 19:45:00,2.26896,2.26945,2.26879,2.26929,1101700001.0
2006-04-10 20:00:00,2.26933,2.2697,2.26855,2.26855,1031200000.0
2006-04-10 20:15:00,2.26857,2.27017,2.26854,2.26962,1991800000.0
2006-04-10 20:30:00,2.26967,2.27093,2.26953,2.27037,2365100003.0
2006-04-10 20:45:00,2.27038,2.2706,2.26972,2.26989,2384300003.0
2006-04-10 21:00:00,2.26993,2.27023,2.26925,2.26985,1541399998.0
2006-04-10 21:15:00,2.26989,2.27004,2.26937,2.26943,1715699999.0
2006-04-10 21:30:00,2.26958,2.27005,2.26941,2.26966,944500000.0
2006-04-10 21:45:00,2.26962,2.26986,2.26884,2.26922,1059100000.0
2006-04-10 22:00:00,2.2693,2.26959,2.26877,2.26953,778400001.0
2006-04-10 22:15:00,2.26938,2.26945,2.26906,2.26925,940800001.0
2006-04-10 22:30:00,2.26922,2.26956,2.26915,2.26948,843400000.0
2006-04-10 22:45:00,2.26942,2.26962,2.26876,2.26944,732000000.0
2006-04-10 23:00:00,2.26945,2.26963,2.26812,2.2686,469500000.0
2006-04-10 23:15:00,2.26899,2.27039,2.26819,2.26974,593400002.0
2006-04-10 23:30:00,2.2698,2.27039,2.2698,2.27008,461100000.0
2006-04-10 23:45:00,2.26994,2.27006,2.26806,2.26941,549900000.0
2006-04-11 00:00:00,2.26938,2.27008,2.26912,2.26952,453400000.0
2006-04-11 00:15:00,2.26951,2.27002,2.2692,2.26999,442300000.0
2006-04-11 00:30:00,2.27002,2.27036,2.26948,2.26995,516800000.0
2006-04-11 00:45:00,2.26979,2.27089,2.26959,2.2701,462699999.0
2006-04-11 01:00:00,2.27003,2.27012,2.26875,2.27005,447500000.0
2006-04-11 01:15:00,2.27006,2.27048,2.26973,2.27002,492200001.0
2006-04-11 01:30:00,2.27002,2.27119,2.27002,2.27087,527400001.0
2006-04-11 01:45:00,2.27062,2.27122,2.27024,2.2706,454300000.0
2006-04-11 02:00:00,2.27067,2.27152,2.27046,2.27083,534300000.0
2006-04-11 02:15:00,2.27104,2.27191,2.27072,2.27118,535599999.0
2006-04-11 02:30:00,2.2713,2.27182,2.27083,2.2717,471500000.0
2006-04-11 02:45:00,2.27174,2.27246,2.27134,2.27155,453800000.0
2006-04-11 03:00:00,2.2715,2.27175,2.27021,2.27113,500500000.0
2006-04-11 03:15:00,2.27099,2.27139,2.27069,2.27097,418100000.0
2006-04-11 03:30:00,2.27092,2.27128,2.27078,2.27092,449000000.0
2006-04-11 03:45:00,2.27096,2.27139,2.27049,2.27085,374900000.0
2006-04-11 04:00:00,2.27084,2.27131,2.27057,2.2707,412400000.0
2006-04-11 04:15:00,2.27052,2.27093,2.27032,2.27067,424000000.0
2006-04-11 04:30:00,2.27067,2.27116,2.27041,2.27074,347200000.0
2006-04-11 04:45:00,2.27074,2.27129,2.27071,2.271,371500000.0
2006-04-11 05:00:00,2.27108,2.27193,2.27107,2.27107,465800000.0
2006-04-11 05:15:00,2.2711,2.27169,2.27087,2.27107,440900000.0
2006-04-11 05:30:00,2.27114,2.27148,2.27072,2.27072,321100000.0
2006-04-11 05:45:00,2.27082,2.27122,2.2699,2.27035,384500000.0
2006-04-11 06:00:00,2.27021,2.27037,2.2697,2.26997,479900000.0
2006-04-11 06:15:00,2.27,2.27082,2.26963,2.27074,395900000.0
2006-04-11 06:30:00,2.27103,2.27136,2.2704,2.27066,416500000.0
2006-04-11 06:45:00,2.27048,2.27085,2.26997,2.27056,377300000.0
2006-04-11 07:00:00,2.27053,2.27076,2.26964,2.2701,420899999.0
2006-04-11 07:15:00,2.2703,2.27047,2.26954,2.26974,536500000.0
2006-04-11 07:30:00,2.26986,2.27007,2.26831,2.26831,437500000.0
2006-04-11 07:45:00,2.26833,2.26927,2.26818,2.26864,503200000.0
2006-04-11 08:00:00,2.26883,2.26906,2.26668,2.26773,562300002.0
2006-04-11 08:15:00,2.26806,2.26852,2.26676,2.26697,571400000.0
2006-04-11 08:30:00,2.2668,2.26745,2.26591,2.26678,533800000.0
2006-04-11 08:45:00,2.26685,2.26759,2.26616,2.26723,569099999.0
2006-04-11 09:00:00,2.26703,2.26776,2.2665,2.26668,425500000.0
2006-04-11 09:15:00,2.26637,2.2677,2.26609,2.26724,461200000.0
2006-04-11 09:30:00,2.26715,2.26744,2.26688,2.26727,503800000.0
2006-04-11 09:45:00,2.26718,2.26778,2.26665,2.26665,498500000.0
2006-04-11 10:00:00,2.26641,2.26794,2.26641,2.26775,494199999.0
2006-04-11 10:15:00,2.26797,2.26814,2.26714,2.2673,608000000.0
2006-04-11 10:30:00,2.26685,2.26685,2.2624,2.26352,525500001.0
2006-04-11 10:45:00,2.26362,2.26466,2.26332,2.26463,517299999.0
2006-04-11 11:00:00,2.26443,2.26695,2.26424,2.26695,532100000.0
2006-04-11 11:15:00,2.26706,2.26822,2.26667,2.26788,564800000.0
2006-04-11 11:30:00,2.26795,2.26865,2.26702,2.26848,506600000.0
2006-04-11 11:45:00,2.26845,2.2694,2.26833,2.2685,463899999.0
2006-04-11 12:00:00,2.26848,2.26876,2.26788,2.26837,484000000.0
2006-04-11 12:15:00,2.26845,2.26915,2.26804,2.26863,572000000.0
2006-04-11 12:30:00,2.26877,2.26953,2.26786,2.2679,521300000.0
2006-04-11 12:45:00,2.26786,2.26978,2.26763,2.26978,651799998.0
2006-04-11 13:00:00,2.26979,2.26986,2.26838,2.26868,540199999.0
2006-04-11 13:15:00,2.26858,2.27001,2.26824,2.26835,461900000.0
2006-04-11 13:30:00,2.26834,2.26889,2.26802,2.26858,529400002.0
2006-04-11 13:45:00,2.26864,2.27109,2.26809,2.2706,476400000.0
2006-04-11 14:00:00,2.2707,2.27299,2.27048,2.27293,568699999.0
2006-04-11 14:15:00,2.27263,2.27278,2.27131,2.27219,526800000.0
2006-04-11 14:30:00,2.27237,2.27251,2.27106,2.27135,475900000.0
2006-04-11 14:45:00,2.27127,2.27182,2.27092,2.27101,521700000.0
2006-04-11 15:00:00,2.27098,2.27162,2.27065,2.27075,498799998.0
2006-04-11 15:15:00,2.27091,2.27178,2.27021,2.27171,474700000.0
2006-04-11 15:30:00,2.27154,2.27248,2.27091,2.27219,542600001.0
2006-04-11 15:45:00,2.2723,2.27294,2.2716,2.27202,535700000.0
2006-04-11 16:00:00,2.272,2.27222,2.27105,2.27165,522700000.0
2006-04-11 16:15:00,2.27165,2.2719,2.27083,2.27083,440500000.0
2006-04-11 16:30:00,2.27064,2.27105,2.26947,2.26989,492400000.0
2006-04-11 16:45:00,2.26974,2.27012,2.26873,2.27006,540100000.0
2006-04-11 17:00:00,2.26993,2.26998,2.26834,2.26885,588800001.0
2006-04-11 17:15:00,2.26881,2.2689,2.26758,2.26823,520100000.0
2006-04-11 17:30:00,2.26828,2.26846,2.26696,2.26824,541000000.0
2006-04-11 17:45:00,2.26827,2.26965,2.26802,2.26948,504100000.0
2006-04-11 18:00:00,2.26964,2.26998,2.26924,2.26958,4360100001.0
2006-04-11 18:15:00,2.26942,2.26957,2.26842,2.26905,4159700004.0
2006-04-11 18:30:00,2.26905,2.26932,2.26777,2.26794,2631999999.0
2006-04-11 18:45:00,2.26793,2.26811,2.26718,2.26773,1571400000.0
2006-04-11 19:00:00,2.26773,2.26912,2.26767,2.26818,1651999999.0
2006-04-11 19:15:00,2.26814,2.26871,2.26772,2.26809,1440200000.0
2006-04-11 19:30:00,2.26801,2.26903,2.26772,2.26887,1386000000.0
2006-04-11 19:45:00,2.26885,2.26964,2.2683,2.26958,1158800001.0
2006-04-11 20:00:00,2.26962,2.26996,2.26846,2.26922,966400000.0
2006-04-11 20:15:00,2.26927,2.27003,2.26903,2.26993,1982299997.0
2006-04-11 20:30:00,2.26993,2.27035,2.26892,2.26933,2221300001.0
2006-04-11 20:45:00,2.26921,2.27055,2.26853,2.27015,2389299999.0
2006-04-11 21:00:00,2.27006,2.27078,2.26933,2.26989,1658199997.0
2006-04-11 21:15:00,2.2698,2.27036,2.26947,2.2699,1759000002.0
2006-04-11 21:30:00,2.2701,2.27021,2.26892,2.26941,1105000001.0
2006-04-11 21:45:00,2.26937,2.26941,2.26787,2.26891,1109100000.0
2006-04-11 22:00:00,2.26886,2.26908,2.26829,2.26868,725700001.0
2006-04-11 22:15:00,2.26837,2.26887,2.26787,2.26802,966800000.0
2006-04-11 22:30:00,2.26794,2.26897,2.26794,2.2689,807700000.0
2006-04-11 22:45:00,2.26895,2.27015,2.26885,2.26975,832600000.0
2006-04-11 23:00:00,2.26975,2.26982,2.26835,2.26903,438600000.0
2006-04-11 23:15:00,2.26924,2.26946,2.2675,2.26888,570800000.0
2006-04-11 23:30:00,2.26912,2.27009,2.26867,2.27009,390700000.0
2006-04-11 23:45:00,2.27003,2.27009,2.26952,2.27003,368000000.0
2006-04-12 00:00:00,2.26985,2.27005,2.26884,2.26904,465100000.0
2006-04-12 00:15:00,2.26898,2.26923,2.26866,2.26875,496500000.0
2006-04-12 00:30:00,2.26883,2.26959,2.26875,2.26934,499600001.0
2006-04-12 00:45:00,2.26938,2.26943,2.26816,2.26943,452700000.0
2006-04-12 01:00:00,2.26945,2.26974,2.26868,2.26881,436599999.0
2006-04-12 01:15:00,2.26886,2.26923,2.26861,2.269,425500000.0
2006-04-12 01:30:00,2.26903,2.26942,2.26759,2.26798,514000000.0
2006-04-12 01:45:00,2.26815,2.2683,2.26708,2.26799,483900000.0
2006-04-12 02:00:00,2.2681,2.26879,2.26742,2.26786,592300000.0
2006-04-12 02:15:00,2.26797,2.26849,2.26762,2.26793,549000000.0
2006-04-12 02:30:00,2.26799,2.26879,2.26735,2.26861,437500001.0
2006-04-12 02:45:00,2.26858,2.26889,2.2671,2.26861,454700000.0
2006-04-12 03:00:00,2.26876,2.26924,2.26794,2.26835,455200000.0
2006-04-12 03:15:00,2.26849,2.26871,2.26769,2.26844,491500000.0
2006-04-12 03:30:00,2.26843,2.2688,2.26788,2.2684,522399999.0
2006-04-12 03:45:00,2.26833,2.26873,2.26811,2.26873,367200001.0
2006-04-12 04:00:00,2.26867,2.26933,2.26853,2.26933,384600001.0
2006-04-12 04:15:00,2.26915,2.26974,2.26892,2.26948,481200000.0
2006-04-12 04:30:00,2.26947,2.26977,2.2692,2.26947,412000000.0
2006-04-12 04:45:00,2.26944,2.27034,2.26926,2.26988,469600000.0
2006-04-12 05:00:00,2.27005,2.27059,2.26988,2.27005,389599999.0
2006-04-12 05:15:00,2.27015,2.27026,2.26901,2.26901,555599998.0
2006-04-12 05:30:00,2.26915,2.26957,2.26885,2.26933,371500000.0
2006-04-12 05:45:00,2.26947,2.26947,2.26866,2.26883,484400001.0
2006-04-12 06:00:00,2.2688,2.26895,2.26804,2.2683,453000000.0
2006-04-12 06:15:00,2.26836,2.26912,2.26824,2.26879,404600000.0
2006-04-12 06:30:00,2.26901,2.26903,2.26821,2.26834,429900000.0
2006-04-12 06:45:00,2.26825,2.26917,2.26825,2.26917,369200000.0
2006-04-12 07:00:00,2.26909,2.26923,2.26833,2.26876,492500001.0
2006-04-12 07:15:00,2.26895,2.2698,2.26869,2.26917,500100000.0
2006-04-12 07:30:00,2.26913,2.27032,2.26904,2.27,523000000.0
2006-04-12 07:45:00,2.26995,2.27062,2.26952,2.26977,482200000.0
2006-04-12 08:00:00,2.27002,2.27099,2.26906,2.26908,513399999.0
2006-04-12 08:15:00,2.26918,2.26918,2.26808,2.26857,459500001.0
2006-04-12 08:30:00,2.26837,2.26981,2.26731,2.26975,494000001.0
2006-04-12 08:45:00,2.26977,2.27008,2.26929,2.26967,428100000.0
2006-04-12 09:00:00,2.26969,2.27178,2.2695,2.27042,411600001.0
2006-04-12 09:15:00,2.27044,2.27286,2.26984,2.27207,497800000.0
2006-04-12 09:30:00,2.27188,2.27369,2.27152,2.27299,485799999.0
2006-04-12 09:45:00,2.27288,2.27329,2.27201,2.27204,545799999.0
2006-04-12 10:00:00,2.27209,2.27265,2.27183,2.27233,498600000.0
2006-04-12 10:15:00,2.2724,2.2724,2.27067,2.27093,562499999.0
2006-04-12 10:30:00,2.27055,2.27114,2.27002,2.271,507900001.0
2006-04-12 10:45:00,2.271,2.27324,2.271,2.27204,572700000.0
2006-04-12 11:00:00,2.27202,2.27239,2.271,2.27179,571900002.0
2006-04-12 11:15:00,2.27184,2.2737,2.27146,2.27336,539600002.0
2006-04-12 11:30:00,2.27353,2.27489,2.27322,2.27402,585700000.0
2006-04-12 11:45:00,2.27401,2.27411,2.27315,2.27381,537300000.0
2006-04-12 12:00:00,2.27376,2.27419,2.27323,2.27347,470400000.0
2006-04-12 12:15:00,2.27339,2.27349,2.27193,2.27193,595700000.0
2006-04-12 12:30:00,2.27204,2.27248,2.27169,2.27194,520300000.0
2006-04-12 12:45:00,2.27205,2.27221,2.2712,2.2712,516800001.0
2006-04-12 13:00:00,2.27121,2.2729,2.27115,2.27229,530200000.0
2006-04-12 13:15:00,2.27229,2.27275,2.27181,2.27221,552200000.0
2006-04-12 13:30:00,2.27205,2.27289,2.27168,2.2721,601900000.0
2006-04-12 13:45:00,2.27224,2.27278,2.27166,2.27268,521100001.0
2006-04-12 14:00:00,2.27268,2.27401,2.27183,2.27382,492800001.0
2006-04-12 14:15:00,2.27358,2.27476,2.27343,2.27439,562200000.0
2006-04-12 14:30:00,2.2745,2.27621,2.2744,2.27621,499500000.0
2006-04-12 14:45:00,2.27617,2.27826,2.27545,2.27564,553100000.0
2006-04-12 15:00:00,2.27557,2.27751,2.27532,2.27694,556600001.0
2006-04-12 15:15:00,2.27701,2.27728,2.27566,2.27654,522800000.0
2006-04-12 15:30:00,2.27648,2.27672,2.27534,2.27555,633300001.0
2006-04-12 15:45:00,2.27555,2.27611,2.2742,2.27537,481400000.0
2006-04-12 16:00:00,2.27523,2.27561,2.27395,2.27429,526800000.0
2006-04-12 16:15:00,2.27426,2.27489,2.27349,2.27412,565200002.0
2006-04-12 16:30:00,2.27424,2.27467,2.27384,2.27415,552200000.0
2006-04-12 16:45:00,2.27412,2.27537,2.27385,2.27531,567699999.0
2006-04-12 17:00:00,2.27526,2.27556,2.27385,2.27392,478800000.0
2006-04-12 17:15:00,2.27361,2.27478,2.27333,2.27405,590999999.0
2006-04-12 17:30:00,2.27411,2.27504,2.27366,2.27477,495499999.0
2006-04-12 17:45:00,2.27471,2.27554,2.2741,2.27472,589300002.0
2006-04-12 18:00:00,2.27477,2.27561,2.27435,2.27504,4338100005.0
2006-04-12 18:15:00,2.27503,2.27514,2.27406,2.27455,4039200002.0
2006-04-12 18:30:00,2.27458,2.27555,2.27447,2.27502,2617000000.0
2006-04-12 18:45:00,2.27502,2.27502,2.27375,2.27375,1669899998.0
2006-04-12 19:00:00,2.27368,2.27427,2.27332,2.2739,1607800000.0
2006-04-12 19:15:00,2.27387,2.27471,2.27366,2.27379,1559000000.0
2006-04-12 19:30:00,2.27386,2.27427,2.27301,2.27356,1380500000.0
2006-04-12 19:45:00,2.27355,2.27385,2.27292,2.27325,1181499999.0
2006-04-12 20:00:00,2.27328,2.27413,2.2732,2.27372,979900001.0
2006-04-12 20:15:00,2.27375,2.27437,2.2735,2.27379,2042700001.0
2006-04-12 20:30:00,2.27371,2.27409,2.27347,2.27349,2242999998.0
2006-04-12 20:45:00,2.27347,2.27367,2.2728,2.27302,2470199999.0
2006-04-12 21:00:00,2.273,2.27385,2.27268,2.27345,1573199999.0
2006-04-12 21:15:00,2.27328,2.2735,2.27278,2.27332,1823600002.0
2006-04-12 21:30:00,2.27345,2.27357,2.27284,2.27308,1031899999.0
2006-04-12 21:45:00,2.27312,2.27341,2.27263,2.27288,1056399999.0
2006-04-12 22:00:00,2.27278,2.27302,2.27212,2.27256,738500000.0
2006-04-12 22:15:00,2.27244,2.27288,2.27216,2.27266,957799998.0
2006-04-12 22:30:00,2.27261,2.27284,2.27209,2.27211,769200000.0
2006-04-12 22:45:00,2.27207,2.27225,2.2714,2.27147,711599999.0
2006-04-12 23:00:00,2.27145,2.27275,2.27121,2.27238,502200000.0
2006-04-12 23:15:00,2.2723,2.27266,2.27078,2.27196,627600001.0
2006-04-12 23:30:00,2.27201,2.27332,2.27183,2.2729,501499999.0
2006-04-12 23:45:00,2.27285,2.27358,2.27284,2.27349,413700001.0
2006-04-13 00:00:00,2.27332,2.27338,2.27239,2.27299,344100000.0
2006-04-13 00:15:00,2.27311,2.2733,2.2724,2.27257,457800000.0
2006-04-13 00:30:00,2.27262,2.27296,2.27213,2.27236,418000000.0
2006-04-13 00:45:00,2.27229,2.27295,2.2715,2.27254,450200000.0
2006-04-13 01:00:00,2.27259,2.27259,2.27148,2.27152,499500000.0
2006-04-13 01:15:00,2.27157,2.27219,2.27144,2.27184,401400000.0
2006-04-13 01:30:00,2.27179,2.27298,2.27153,2.27264,541800001.0
2006-04-13 01:45:00,2.27259,2.27274,2.27163,2.27177,477600000.0
2006-04-13 02:00:00,2.27174,2.27253,2.27143,2.27237,497100000.0
2006-04-13 02:15:00,2.27252,2.27297,2.27218,2.27274,471900000.0
2006-04-13 02:30:00,2.27291,2.27377,2.2726,2.27266,491699997.0
2006-04-13 02:45:00,2.27265,2.27318,2.27234,2.27275,386000000.0
2006-04-13 03:00:00,2.27258,2.27361,2.27228,2.2734,513400002.0
2006-04-13 03:15:00,2.27356,2.27474,2.2735,2.274,439800000.0
2006-04-13 03:30:00,2.27396,2.27431,2.27327,2.27379,515300000.0
2006-04-13 03:45:00,2.27379,2.27442,2.27369,2.27369,420999999.0
2006-04-13 04:00:00,2.27359,2.27439,2.27355,2.27439,356100000.0
2006-04-13 04:15:00,2.27423,2.27479,2.27375,2.27426,391800000.0
2006-04-13 04:30:00,2.27425,2.27451,2.27381,2.27422,391100001.0
2006-04-13 04:45:00,2.27421,2.27458,2.27328,2.27335,505800000.0
2006-04-13 05:00:00,2.27334,2.27367,2.27291,2.27365,406100000.0
2006-04-13 05:15:00,2.27374,2.27391,2.2734,2.27376,475800000.0
2006-04-13 05:30:00,2.27373,2.27405,2.27349,2.27382,414600000.0
2006-04-13 05:45:00,2.27386,2.27465,2.27363,2.27465,396800000.0
2006-04-13 06:00:00,2.27437,2.27499,2.27411,2.27421,425800000.0
2006-04-13 06:15:00,2.27435,2.2746,2.2739,2.2739,433600000.0
2006-04-13 06:30:00,2.27402,2.27466,2.27378,2.27454,432899999.0
2006-04-13 06:45:00,2.27441,2.27468,2.27428,2.27466,391300000.0
2006-04-13 07:00:00,2.27468,2.27518,2.27405,2.27507,448500000.0
2006-04-13 07:15:00,2.27524,2.27573,2.27497,2.27555,516900000.0
2006-04-13 07:30:00,2.2756,2.27611,2.275,2.27544,442500000.0
2006-04-13 07:45:00,2.27537,2.27551,2.2745,2.27457,614900000.0
2006-04-13 08:00:00,2.2749,2.27529,2.27418,2.27498,522200000.0
2006-04-13 08:15:00,2.27504,2.27544,2.27448,2.27474,534800000.0
2006-04-13 08:30:00,2.27482,2.27552,2.27392,2.27411,479699999.0
2006-04-13 08:45:00,2.2741,2.27592,2.27345,2.2757,528100000.0
2006-04-13 09:00:00,2.27557,2.27557,2.27316,2.27415,522300000.0
2006-04-13 09:15:00,2.27404,2.27405,2.27225,2.27291,455400001.0
2006-04-13 09:30:00,2.27296,2.27397,2.27244,2.27392,505500000.0
2006-04-13 09:45:00,2.27395,2.27461,2.27346,2.27427,478400000.0
2006-04-13 10:00:00,2.27409,2.27452,2.27368,2.2738,437500000.0
2006-04-13 10:15:00,2.27391,2.2757,2.27354,2.2751,562100000.0
2006-04-13 10:30:00,2.27473,2.27528,2.27388,2.27389,569199998.0
2006-04-13 10:45:00,2.27393,2.27506,2.27376,2.27408,500000001.0
2006-04-13 11:00:00,2.27391,2.27521,2.27372,2.27489,578000000.0
2006-04-13 11:15:00,2.27494,2.27512,2.27336,2.2738,554000000.0
2006-04-13 11:30:00,2.27382,2.27405,2.27325,2.27351,596099998.0
2006-04-13 11:45:00,2.27341,2.27378,2.27229,2.27319,515000000.0
2006-04-13 12:00:00,2.27324,2.27399,2.27265,2.27339,517800001.0
2006-04-13 12:15:00,2.2734,2.27364,2.27235,2.27237,590800000.0
2006-04-13 12:30:00,2.27233,2.27308,2.27191,2.27276,525700000.0
2006-04-13 12:45:00,2.27281,2.27398,2.27251,2.27398,581100000.0
2006-04-13 13:00:00,2.27376,2.27493,2.27364,2.2748,586000000.0
2006-04-13 13:15:00,2.27474,2.27488,2.27409,2.27455,455000000.0
2006-04-13 13:30:00,2.27451,2.27546,2.27406,2.27409,551200000.0
2006-04-13 13:45:00,2.27414,2.27525,2.27402,2.27449,543400001.0
2006-04-13 14:00:00,2.27453,2.27533,2.2737,2.27497,554000001.0
2006-04-13 14:15:00,2.2747,2.27486,2.27396,2.27456,648700000.0
2006-04-13 14:30:00,2.2746,2.27475,2.2733,2.27384,497600000.0
2006-04-13 14:45:00,2.2737,2.27517,2.27329,2.27517,565300000.0
2006-04-13 15:00:00,2.27501,2.27632,2.27438,2.27556,543400000.0
2006-04-13 15:15:00,2.27561,2.27561,2.2742,2.27454,508299999.0
2006-04-13 15:30:00,2.27454,2.27574,2.27424,2.27555,475400000.0
2006-04-13 15:45:00,2.2756,2.27624,2.27497,2.27566,533000000.0
2006-04-13 16:00:00,2.27581,2.27605,2.27459,2.27567,486900000.0
2006-04-13 16:15:00,2.27588,2.27708,2.27588,2.27708,490900001.0
2006-04-13 16:30:00,2.277,2.27719,2.27577,2.276,492800000.0
2006-04-13 16:45:00,2.27586,2.2772,2.27559,2.2772,547500001.0
2006-04-13 17:00:00,2.27742,2.27745,2.27502,2.27614,589100000.0
2006-04-13 17:15:00,2.27584,2.27639,2.27488,2.27639,553200000.0
2006-04-13 17:30:00,2.2764,2.27658,2.2755,2.27581,521499999.0
2006-04-13 17:45:00,2.27565,2.27593,2.27392,2.27443,494900000.0
2006-04-13 18:00:00,2.27459,2.27542,2.27443,2.27476,4413800001.0
2006-04-13 18:15:00,2.27487,2.27561,2.27463,2.27522,3976600000.0
2006-04-13 18:30:00,2.27533,2.27585,2.27413,2.27432,2524999998.0
2006-04-13 18:45:00,2.27444,2.2746,2.2726,2.27302,1670200001.0
2006-04-13 19:00:00,2.27309,2.2749,2.27281,2.27379,1496100001.0
2006-04-13 19:15:00,2.27372,2.27464,2.27306,2.27323,1415200000.0
2006-04-13 19:30:00,2.2734,2.27379,2.27255,2.27271,1343999999.0
2006-04-13 19:45:00,2.27255,2.27342,2.27162,2.27342,1140800000.0
2006-04-13 20:00:00,2.27349,2.27442,2.2733,2.27405,978900001.0
2006-04-13 20:15:00,2.2741,2.27514,2.27405,2.27468,2105200001.0
2006-04-13 20:30:00,2.27467,2.27505,2.27423,2.27436,2319099999.0
2006-04-13 20:45:00,2.27426,2.27434,2.27326,2.27356,2353300003.0
2006-04-13 21:00:00,2.27361,2.27393,2.27295,2.27307,1640899998.0
2006-04-13 21:15:00,2.2731,2.27367,2.27268,2.27268,1701699997.0
2006-04-13 21:30:00,2.27277,2.27396,2.27273,2.27377,982800002.0
2006-04-13 21:45:00,2.27382,2.27393,2.27239,2.27265,1135100002.0
2006-04-13 22:00:00,2.27261,2.27313,2.27248,2.27288,694900000.0
2006-04-13 22:15:00,2.27268,2.27322,2.27255,2.27295,956799999.0
2006-04-13 22:30:00,2.27292,2.27335,2.2729,2.27323,772500000.0
2006-04-13 22:45:00,2.27328,2.27398,2.2731,2.27376,812700000.0
2006-04-13 23:00:00,2.27375,2.27423,2.27264,2.27301,511100000.0
2006-04-13 23:15:00,2.27288,2.27382,2.27258,2.27343,497300000.0
2006-04-13 23:30:00,2.27395,2.27454,2.27297,2.27415,449700001.0
2006-04-13 23:45:00,2.27428,2.27453,2.27378,2.27409,382400000.0
2006-04-14 00:00:00,2.27395,2.27408,2.27314,2.2732,382699999.0
2006-04-14 00:15:00,2.27303,2.27317,2.27266,2.27273,469299998.0
2006-04-14 00:30:00,2.27276,2.27346,2.27255,2.27318,439899998.0
2006-04-14 00:45:00,2.2731,2.27322,2.27285,2.2731,481100000.0
2006-04-14 01:00:00,2.27315,2.27366,2.27293,2.27338,519699999.0
2006-04-14 01:15:00,2.27335,2.2734,2.2722,2.27262,344500001.0
2006-04-14 01:30:00,2.27261,2.2738,2.27251,2.27285,497199998.0
2006-04-14 01:45:00,2.2728,2.27315,2.2722,2.27265,423300000.0
2006-04-14 02:00:00,2.27269,2.27334,2.27221,2.27305,385400000.0
2006-04-14 02:15:00,2.27317,2.27373,2.27294,2.27338,456600000.0
2006-04-14 02:30:00,2.27348,2.27389,2.27311,2.27384,408099998.0
2006-04-14 02:45:00,2.27387,2.27418,2.27349,2.27373,397100000.0
2006-04-14 03:00:00,2.27368,2.27401,2.27329,2.27332,432400000.0
2006-04-14 03:15:00,2.27344,2.27361,2.27311,2.27324,367600000.0
2006-04-14 03:30:00,2.27313,2.27368,2.27307,2.27324,456100000.0
2006-04-14 03:45:00,2.27324,2.27372,2.27319,2.27353,346900000.0
2006-04-14 04:00:00,2.27354,2.27376,2.27315,2.27352,291400000.0
2006-04-14 04:15:00,2.27333,2.27355,2.27317,2.27336,293100000.0
2006-04-14 04:30:00,2.2734,2.27431,2.2733,2.27402,370200001.0
2006-04-14 04:45:00,2.27406,2.27452,2.27364,2.27413,360999999.0
2006-04-14 05:00:00,2.2742,2.27434,2.27393,2.27419,392500000.0
2006-04-14 05:15:00,2.27427,2.27431,2.27357,2.27402,429600000.0
2006-04-14 05:30:00,2.27425,2.27428,2.27397,2.27405,329100000.0
2006-04-14 05:45:00,2.27417,2.27469,2.2736,2.27406,377700000.0
2006-04-14 06:00:00,2.27395,2.27419,2.2735,2.2738,377900000.0
2006-04-14 06:15:00,2.27385,2.27398,2.27334,2.27349,322000000.0
2006-04-14 06:30:00,2.27363,2.27385,2.2733,2.2737,437000000.0
2006-04-14 06:45:00,2.27359,2.2739,2.2734,2.2739,444700000.0
2006-04-14 07:00:00,2.2738,2.27409,2.2736,2.2738,372200000.0
2006-04-14 07:15:00,2.274,2.27423,2.2737,2.27388,388899999.0
2006-04-14 07:30:00,2.27392,2.27406,2.27316,2.27342,390800002.0
2006-04-14 07:45:00,2.27352,2.27387,2.2734,2.27365,428000001.0
2006-04-14 08:00:00,2.27386,2.27428,2.27337,2.27353,412500000.0
2006-04-14 08:15:00,2.2737,2.2739,2.27346,2.27371,413100000.0
2006-04-14 08:30:00,2.27361,2.27418,2.27345,2.27395,391100000.0
2006-04-14 08:45:00,2.27402,2.27448,2.27374,2.27415,450800001.0
2006-04-14 09:00:00,2.27413,2.27445,2.27352,2.27367,345900000.0
2006-04-14 09:15:00,2.27367,2.27445,2.27353,2.2742,451300000.0
2006-04-14 09:30:00,2.27425,2.27504,2.27425,2.2747,491000001.0
2006-04-14 09:45:00,2.2746,2.27493,2.27442,2.27475,440299999.0
2006-04-14 10:00:00,2.27471,2.27524,2.27423,2.2746,437600000.0
2006-04-14 10:15:00,2.27478,2.27503,2.27428,2.27467,637099998.0
2006-04-14 10:30:00,2.27457,2.27481,2.27392,2.274,467100000.0
2006-04-14 10:45:00,2.27402,2.27435,2.27379,2.27409,442700000.0
2006-04-14 11:00:00,2.27408,2.27433,2.27365,2.27387,454000000.0
2006-04-14 11:15:00,2.27388,2.27425,2.27372,2.27384,504099999.0
2006-04-14 11:30:00,2.27392,2.27412,2.27346,2.27361,543300000.0
2006-04-14 11:45:00,2.2736,2.2736,2.27289,2.27292,545400002.0
2006-04-14 12:00:00,2.27281,2.27338,2.27281,2.27317,490400000.0
2006-04-14 12:15:00,2.27319,2.27378,2.2729,2.27352,538800000.0
2006-04-14 12:30:00,2.27361,2.27409,2.27349,2.27365,500999999.0
2006-04-14 12:45:00,2.27367,2.27469,2.27329,2.27434,461100000.0
2006-04-14 13:00:00,2.27424,2.27441,2.27383,2.27421,493900000.0
2006-04-14 13:15:00,2.27418,2.27435,2.27359,2.27378,507600000.0
2006-04-14 13:30:00,2.27377,2.27429,2.27304,2.27332,514499999.0
2006-04-14 13:45:00,2.2732,2.27367,2.273,2.27349,530899999.0
2006-04-14 14:00:00,2.27345,2.27423,2.27319,2.27405,467500000.0
2006-04-14 14:15:00,2.27398,2.27428,2.27364,2.27405,504600000.0
2006-04-14 14:30:00,2.27414,2.2745,2.27378,2.27395,419200000.0
2006-04-14 14:45:00,2.2739,2.27433,2.27364,2.27433,519000000.0
2006-04-14 15:00:00,2.27431,2.27476,2.27406,2.27433,542100000.0
2006-04-14 15:15:00,2.27445,2.27482,2.27414,2.27446,436800000.0
2006-04-14 15:30:00,2.27453,2.27521,2.27438,2.27483,542800000.0
2006-04-14 15:45:00,2.27493,2.27526,2.27478,2.27508,535899999.0
2006-04-14 16:00:00,2.27505,2.27513,2.27446,2.27463,370400001.0
2006-04-14 16:15:00,2.27474,2.27483,2.27386,2.27392,475500002.0
2006-04-14 16:30:00,2.2739,2.27455,2.2739,2.27447,451900001.0
2006-04-14 16:45:00,2.27452,2.27507,2.27439,2.27491,466400000.0
2006-04-14 17:00:00,2.27487,2.27525,2.2747,2.27508,493600000.0
2006-04-14 17:15:00,2.27497,2.27527,2.27472,2.27503,510900001.0
2006-04-14 17:30:00,2.27505,2.27535,2.27454,2.27464,482300000.0
2006-04-14 17:45:00,2.27477,2.27516,2.27383,2.27383,419200000.0
2006-04-14 18:00:00,2.2739,2.27487,2.2739,2.27408,4569100001.0
2006-04-14 18:15:00,2.2741,2.27471,2.27382,2.27413,3963399999.0
2006-04-14 18:30:00,2.2741,2.2743,2.27348,2.27392,2565099999.0
2006-04-14 18:45:00,2.274,2.2742,2.27333,2.27352,1632000001.0
2006-04-14 19:00:00,2.27353,2.27409,2.27296,2.27332,1715200002.0
2006-04-14 19:15:00,2.27332,2.27369,2.27296,2.27333,1639200002.0
2006-04-14 19:30:00,2.27332,2.27361,2.27302,2.27313,1300700001.0
2006-04-14 19:45:00,2.27316,2.27349,2.27295,2.27305,1162200000.0
2006-04-14 20:00:00,2.2731,2.27332,2.27262,2.27285,1019900001.0
2006-04-14 20:15:00,2.27289,2.27338,2.27277,2.27315,2107999999.0
2006-04-14 20:30:00,2.27315,2.27344,2.27306,2.27327,2203300003.0
2006-04-14 20:45:00,2.27327,2.27339,2.27271,2.2731,2516700000.0
2006-04-14 21:00:00,2.2731,2.27385,2.2729,2.27365,1477499998.0
2006-04-14 21:15:00,2.2737,2.27385,2.27335,2.27362,1670300000.0
2006-04-14 21:30:00,2.27382,2.27385,2.27354,2.27363,1010800000.0
2006-04-14 21:45:00,2.27367,2.27385,2.27308,2.27325,1080500001.0
2006-04-14 22:00:00,2.2732,2.27352,2.27302,2.27335,718499998.0
2006-04-14 22:15:00,2.27323,2.27345,2.2723,2.27284,975999996.0
2006-04-14 22:30:00,2.27282,2.27336,2.27261,2.27306,748900000.0
2006-04-14 22:45:00,2.27305,2.27358,2.2728,2.27287,815100001.0
2006-04-16 23:00:00,2.27349,2.2738,2.27276,2.27354,509300000.0
2006-04-16 23:15:00,2.27349,2.27379,2.27275,2.27343,449000000.0
2006-04-16 23:30:00,2.27362,2.27428,2.27272,2.27407,514000000.0
2006-04-16 23:45:00,2.27382,2.27413,2.27255,2.27387,503000001.0
2006-04-17 00:00:00,2.27315,2.27481,2.2727,2.27458,578700000.0
2006-04-17 00:15:00,2.27502,2.27546,2.27377,2.27426,634899999.0
2006-04-17 00:30:00,2.27411,2.27489,2.27399,2.27443,464200000.0
2006-04-17 00:45:00,2.27449,2.27466,2.2735,2.27411,527500000.0
2006-04-17 01:00:00,2.27317,2.27475,2.27317,2.27415,468200000.0
2006-04-17 01:15:00,2.27423,2.27457,2.27392,2.27452,420800000.0
2006-04-17 01:30:00,2.2746,2.27471,2.27416,2.27426,422300000.0
2006-04-17 01:45:00,2.27428,2.27475,2.27372,2.27449,477300000.0
2006-04-17 02:00:00,2.27454,2.27468,2.27102,2.27115,621199999.0
2006-04-17 02:15:00,2.27089,2.27202,2.27006,2.27015,543000000.0
2006-04-17 02:30:00,2.26999,2.27106,2.26974,2.27065,471000000.0
2006-04-17 02:45:00,2.27074,2.27117,2.26997,2.27038,424800000.0
2006-04-17 03:00:00,2.27044,2.27112,2.26947,2.26985,478299999.0
2006-04-17 03:15:00,2.26982,2.27043,2.26911,2.26955,504899998.0
2006-04-17 03:30:00,2.26962,2.26972,2.26833,2.26872,504100000.0
2006-04-17 03:45:00,2.26893,2.27002,2.26873,2.26958,399100000.0
2006-04-17 04:00:00,2.26954,2.27019,2.26935,2.26948,483300001.0
2006-04-17 04:15:00,2.26941,2.26972,2.26871,2.26941,479199999.0
2006-04-17 04:30:00,2.26953,2.26997,2.26868,2.26893,471300000.0
2006-04-17 04:45:00,2.26891,2.26939,2.26843,2.26884,444400000.0
2006-04-17 05:00:00,2.26875,2.26931,2.2677,2.26827,396200000.0
2006-04-17 05:15:00,2.26842,2.26967,2.26798,2.26935,504899999.0
2006-04-17 05:30:00,2.26936,2.26972,2.26892,2.26905,451700000.0
2006-04-17 05:45:00,2.2691,2.26953,2.2689,2.26892,439100000.0
2006-04-17 06:00:00,2.26878,2.26943,2.2686,2.26869,395300000.0
2006-04-17 06:15:00,2.26875,2.26949,2.2683,2.26936,474900000.0
2006-04-17 06:30:00,2.26955,2.26994,2.26918,2.26941,415599999.0
2006-04-17 06:45:00,2.26939,2.26995,2.26929,2.26975,393100000.0
2006-04-17 07:00:00,2.26983,2.27013,2.26945,2.26964,458900000.0
2006-04-17 07:15:00,2.26971,2.27068,2.26932,2.27005,466100000.0
2006-04-17 07:30:00,2.27025,2.27093,2.27004,2.27062,406100001.0
2006-04-17 07:45:00,2.27065,2.27126,2.26999,2.26999,483300000.0
2006-04-17 08:00:00,2.27007,2.27018,2.26875,2.26927,490100000.0
2006-04-17 08:15:00,2.2695,2.26988,2.26912,2.26988,420500000.0
2006-04-17 08:30:00,2.26981,2.27031,2.26962,2.27004,443200002.0
2006-04-17 08:45:00,2.26994,2.27058,2.26925,2.27058,501900000.0
2006-04-17 09:00:00,2.27064,2.27081,2.26914,2.26942,478100000.0
2006-04-17 09:15:00,2.26948,2.26956,2.26816,2.26924,486900001.0
2006-04-17 09:30:00,2.26918,2.26938,2.26833,2.26834,422099999.0
2006-04-17 09:45:00,2.26816,2.269,2.26784,2.26787,402400000.0
2006-04-17 10:00:00,2.26783,2.26847,2.26782,2.2682,409500000.0
2006-04-17 10:15:00,2.26831,2.26912,2.26812,2.2689,467500000.0
2006-04-17 10:30:00,2.2688,2.26996,2.2688,2.26925,491000000.0
2006-04-17 10:45:00,2.2693,2.26938,2.26809,2.26854,565400000.0
2006-04-17 11:00:00,2.26845,2.26895,2.26783,2.26814,565200001.0
2006-04-17 11:15:00,2.2682,2.2694,2.2682,2.26915,537300000.0
2006-04-17 11:30:00,2.26912,2.26934,2.2681,2.26873,555899999.0
2006-04-17 11:45:00,2.2687,2.26888,2.26838,2.26861,511200000.0
2006-04-17 12:00:00,2.2686,2.26895,2.26742,2.26774,508900000.0
2006-04-17 12:15:00,2.26773,2.26805,2.26733,2.26759,586500001.0
2006-04-17 12:30:00,2.26771,2.26782,2.26717,2.26765,456800000.0
2006-04-17 12:45:00,2.26769,2.26817,2.26744,2.2679,462000001.0
2006-04-17 13:00:00,2.26787,2.26853,2.26739,2.26833,504200000.0
2006-04-17 13:15:00,2.2683,2.269,2.26794,2.26863,562900001.0
2006-04-17 13:30:00,2.26865,2.27194,2.26865,2.26957,519900000.0
2006-04-17 13:45:00,2.2697,2.26978,2.26803,2.26866,519299999.0
2006-04-17 14:00:00,2.26843,2.26899,2.26732,2.26873,544700000.0
2006-04-17 14:15:00,2.2686,2.26925,2.26706,2.26851,568199999.0
2006-04-17 14:30:00,2.26879,2.26903,2.26698,2.26738,516700000.0
2006-04-17 14:45:00,2.26737,2.26758,2.26635,2.26645,484500000.0
2006-04-17 15:00:00,2.26645,2.26937,2.26625,2.2678,487100000.0
2006-04-17 15:15:00,2.26799,2.27055,2.26782,2.2698,560800000.0
2006-04-17 15:30:00,2.26976,2.27007,2.26848,2.26913,555600000.0
2006-04-17 15:45:00,2.26928,2.26948,2.26806,2.26806,571500000.0
2006-04-17 16:00:00,2.26798,2.26815,2.26664,2.26672,520500000.0
2006-04-17 16:15:00,2.26691,2.26731,2.26563,2.26609,539700000.0
2006-04-17 16:30:00,2.26604,2.26648,2.2642,2.26443,509900000.0
2006-04-17 16:45:00,2.26417,2.26433,2.26263,2.26352,577400000.0
2006-04-17 17:00:00,2.26364,2.26423,2.26282,2.263,603400000.0
2006-04-17 17:15:00,2.26278,2.2632,2.26175,2.26308,551400000.0
2006-04-17 17:30:00,2.2631,2.26357,2.26182,2.26218,490500000.0
2006-04-17 17:45:00,2.26211,2.26274,2.26172,2.26262,455400000.0
2006-04-17 18:00:00,2.26264,2.26302,2.26178,2.26259,4238500001.0
2006-04-17 18:15:00,2.26259,2.26316,2.26215,2.26283,4069599999.0
2006-04-17 18:30:00,2.26287,2.2637,2.26274,2.26304,2714800003.0
2006-04-17 18:45:00,2.26303,2.26335,2.26236,2.26306,1557300000.0
2006-04-17 19:00:00,2.26281,2.26326,2.26196,2.26292,1653500002.0
2006-04-17 19:15:00,2.26289,2.26297,2.26196,2.26278,1531800000.0
2006-04-17 19:30:00,2.2628,2.26297,2.26156,2.26221,1336899997.0
2006-04-17 19:45:00,2.26214,2.26247,2.2603,2.26047,1118500000.0
2006-04-17 20:00:00,2.26043,2.26206,2.26031,2.26157,1019899999.0
2006-04-17 20:15:00,2.26155,2.26303,2.26148,2.26293,2017600000.0
2006-04-17 20:30:00,2.2629,2.26315,2.26198,2.26294,2240400002.0
2006-04-17 20:45:00,2.26303,2.26438,2.26221,2.26237,2529399998.0
2006-04-17 21:00:00,2.26243,2.2633,2.26204,2.26284,1596600002.0
2006-04-17 21:15:00,2.26295,2.26326,2.26257,2.26295,1769500001.0
2006-04-17 21:30:00,2.26299,2.26365,2.26259,2.26325,1005100001.0
2006-04-17 21:45:00,2.26331,2.26397,2.26311,2.26339,1010600000.0
2006-04-17 22:00:00,2.26327,2.26351,2.26267,2.26296,778000000.0
2006-04-17 22:15:00,2.26305,2.26383,2.26304,2.26325,935300000.0
2006-04-17 22:30:00,2.26322,2.26345,2.2631,2.26325,771900000.0
2006-04-17 22:45:00,2.26325,2.26345,2.2631,2.26313,659400000.0
2006-04-17 23:00:00,2.26315,2.26453,2.26299,2.26398,515400000.0
2006-04-17 23:15:00,2.26382,2.2648,2.26328,2.26388,647199999.0
2006-04-17 23:30:00,2.26452,2.26482,2.26291,2.26373,607900002.0
2006-04-17 23:45:00,2.26392,2.26458,2.26294,2.26393,505299998.0
2006-04-18 00:00:00,2.2639,2.26478,2.26282,2.26435,586000000.0
2006-04-18 00:15:00,2.26414,2.26438,2.2628,2.26383,560200002.0
2006-04-18 00:30:00,2.26345,2.26422,2.26244,2.26376,568299998.0
2006-04-18 00:45:00,2.26353,2.2644,2.26314,2.26425,413900000.0
2006-04-18 01:00:00,2.26404,2.2644,2.26341,2.26387,454800000.0
2006-04-18 01:15:00,2.26387,2.2644,2.26381,2.26402,383900000.0
2006-04-18 01:30:00,2.26403,2.26478,2.26403,2.26463,508599999.0
2006-04-18 01:45:00,2.26462,2.26532,2.26407,2.26407,412500001.0
2006-04-18 02:00:00,2.26401,2.26588,2.26377,2.26485,480000001.0
2006-04-18 02:15:00,2.26498,2.26508,2.26394,2.26483,485800000.0
2006-04-18 02:30:00,2.26486,2.26543,2.26451,2.26543,501699999.0
2006-04-18 02:45:00,2.26558,2.26558,2.26432,2.26462,431800000.0
2006-04-18 03:00:00,2.26465,2.26502,2.26327,2.26457,486799999.0
2006-04-18 03:15:00,2.26451,2.26508,2.26408,2.26482,443200001.0
2006-04-18 03:30:00,2.26503,2.26566,2.26438,2.26455,442200000.0
2006-04-18 03:45:00,2.26455,2.26486,2.26409,2.26412,359200000.0
2006-04-18 04:00:00,2.26391,2.26499,2.26391,2.26475,472100000.0
2006-04-18 04:15:00,2.26463,2.26525,2.26445,2.26457,472300000.0
2006-04-18 04:30:00,2.26455,2.26455,2.26385,2.26392,509500000.0
2006-04-18 04:45:00,2.26389,2.26449,2.26389,2.26397,361600000.0
2006-04-18 05:00:00,2.26396,2.26416,2.26353,2.26377,370000000.0
2006-04-18 05:15:00,2.26383,2.26455,2.26365,2.26436,490700000.0
2006-04-18 05:30:00,2.26467,2.26507,2.26433,2.26463,373500000.0
2006-04-18 05:45:00,2.26468,2.26504,2.26435,2.26487,392900000.0
2006-04-18 06:00:00,2.2648,2.26531,2.26462,2.2649,476100000.0
2006-04-18 06:15:00,2.26504,2.26524,2.26391,2.26402,453500000.0
2006-04-18 06:30:00,2.26425,2.265,2.26407,2.26473,518100000.0
2006-04-18 06:45:00,2.26465,2.26509,2.26395,2.26411,496800001.0
2006-04-18 07:00:00,2.26407,2.26481,2.2638,2.26448,404500000.0
2006-04-18 07:15:00,2.26456,2.26458,2.26332,2.26399,444100000.0
2006-04-18 07:30:00,2.26403,2.26438,2.26348,2.2635,418100000.0
2006-04-18 07:45:00,2.26367,2.26416,2.2629,2.26406,572299999.0
2006-04-18 08:00:00,2.26425,2.26513,2.26364,2.26452,514300000.0
2006-04-18 08:15:00,2.26478,2.26545,2.26455,2.26503,516300000.0
2006-04-18 08:30:00,2.26506,2.26623,2.26495,2.26602,463900000.0
2006-04-18 08:45:00,2.26604,2.26842,2.26591,2.26829,626700000.0
2006-04-18 09:00:00,2.26847,2.26953,2.26648,2.26683,549999999.0
2006-04-18 09:15:00,2.26684,2.26752,2.26534,2.26583,573200000.0
2006-04-18 09:30:00,2.26568,2.26773,2.2656,2.26772,518599999.0
2006-04-18 09:45:00,2.26773,2.26803,2.26688,2.26761,547200000.0
2006-04-18 10:00:00,2.26742,2.26763,2.26626,2.26645,475400000.0
2006-04-18 10:15:00,2.26658,2.26663,2.26596,2.26619,573300000.0
2006-04-18 10:30:00,2.26611,2.26627,2.26363,2.26369,521900000.0
2006-04-18 10:45:00,2.26377,2.26411,2.26222,2.26325,431000000.0
2006-04-18 11:00:00,2.26335,2.26416,2.26043,2.26118,552700000.0
2006-04-18 11:15:00,2.26116,2.26127,2.25951,2.25965,547500000.0
2006-04-18 11:30:00,2.25957,2.26044,2.25848,2.2601,555700000.0
2006-04-18 11:45:00,2.26028,2.26138,2.26024,2.26112,520000000.0
2006-04-18 12:00:00,2.26126,2.26306,2.26107,2.26181,580100002.0
2006-04-18 12:15:00,2.26184,2.26368,2.2612,2.26141,537500000.0
2006-04-18 12:30:00,2.26132,2.26157,2.26062,2.26085,550300000.0
2006-04-18 12:45:00,2.26089,2.2617,2.26041,2.26144,516399999.0
2006-04-18 13:00:00,2.26154,2.26154,2.26037,2.26079,545000001.0
2006-04-18 13:15:00,2.26063,2.26171,2.26062,2.26108,541200000.0
2006-04-18 13:30:00,2.26099,2.26177,2.26091,2.26117,537900000.0
2006-04-18 13:45:00,2.26115,2.26158,2.26038,2.26062,603899999.0
2006-04-18 14:00:00,2.26063,2.26254,2.26056,2.26225,544299999.0
2006-04-18 14:15:00,2.26206,2.26314,2.26154,2.26237,458100000.0
2006-04-18 14:30:00,2.26223,2.26292,2.25865,2.26197,561200001.0
2006-04-18 14:45:00,2.26197,2.2626,2.26009,2.2608,497500001.0
2006-04-18 15:00:00,2.26096,2.26257,2.26018,2.26214,590900000.0
2006-04-18 15:15:00,2.26224,2.26276,2.26104,2.26232,443900000.0
2006-04-18 15:30:00,2.26232,2.2634,2.26134,2.26275,523500000.0
2006-04-18 15:45:00,2.26296,2.26391,2.26286,2.26361,566000000.0
2006-04-18 16:00:00,2.26354,2.26356,2.26232,2.26325,532400000.0
2006-04-18 16:15:00,2.26322,2.26358,2.26222,2.26276,582000001.0
2006-04-18 16:30:00,2.26255,2.26435,2.26255,2.26401,514000002.0
2006-04-18 16:45:00,2.26413,2.26603,2.26411,2.2657,552900001.0
2006-04-18 17:00:00,2.26538,2.26662,2.26469,2.26662,557699999.0
2006-04-18 17:15:00,2.26661,2.26698,2.26566,2.26578,524800000.0
2006-04-18 17:30:00,2.26585,2.26682,2.26568,2.2659,499500000.0
2006-04-18 17:45:00,2.26582,2.26646,2.26524,2.2658,486900000.0
2006-04-18 18:00:00,2.26591,2.26704,2.26559,2.26597,4363400003.0
2006-04-18 18:15:00,2.26593,2.26679,2.26527,2.26613,4138400001.0
2006-04-18 18:30:00,2.2662,2.26658,2.26503,2.26522,2684700000.0
2006-04-18 18:45:00,2.26521,2.26534,2.26429,2.2645,1712700000.0
2006-04-18 19:00:00,2.26444,2.2651,2.26403,2.26495,1630399999.0
2006-04-18 19:15:00,2.26493,2.26599,2.26493,2.26585,1559400001.0
2006-04-18 19:30:00,2.26583,2.26652,2.26561,2.26618,1340700002.0
2006-04-18 19:45:00,2.26606,2.26641,2.265,2.26573,1106900001.0
2006-04-18 20:00:00,2.2658,2.26598,2.26448,2.26482,995399998.0
2006-04-18 20:15:00,2.26496,2.26568,2.26321,2.26457,2129700000.0
2006-04-18 20:30:00,2.2643,2.26589,2.26375,2.2651,2126200000.0
2006-04-18 20:45:00,2.26517,2.26525,2.26364,2.26417,2315999998.0
2006-04-18 21:00:00,2.26412,2.26528,2.26379,2.26515,1558899999.0
2006-04-18 21:15:00,2.26525,2.26548,2.26434,2.26435,1712500000.0
2006-04-18 21:30:00,2.26435,2.2645,2.26352,2.26378,1040399999.0
2006-04-18 21:45:00,2.2639,2.2642,2.26324,2.26354,1065499999.0
2006-04-18 22:00:00,2.26353,2.26429,2.26343,2.2638,797500001.0
2006-04-18 22:15:00,2.26363,2.26431,2.26356,2.26374,878500000.0
2006-04-18 22:30:00,2.26371,2.264,2.2631,2.26383,841600000.0
2006-04-18 22:45:00,2.26374,2.26423,2.26212,2.26225,754500001.0
2006-04-18 23:00:00,2.26225,2.26294,2.26095,2.26193,527999999.0
2006-04-18 23:15:00,2.26187,2.26209,2.26011,2.26143,540800000.0
2006-04-18 23:30:00,2.26087,2.26252,2.26045,2.26093,575700001.0
2006-04-18 23:45:00,2.26063,2.26063,2.25849,2.2592,576400002.0
2006-04-19 00:00:00,2.25862,2.26027,2.25844,2.25973,554000000.0
2006-04-19 00:15:00,2.26002,2.26107,2.2589,2.26056,584700001.0
2006-04-19 00:30:00,2.2607,2.26105,2.25912,2.25945,537800000.0
2006-04-19 00:45:00,2.26002,2.26054,2.25855,2.25983,514200000.0
2006-04-19 01:00:00,2.26042,2.26221,2.25874,2.26025,495800001.0
2006-04-19 01:15:00,2.26027,2.26049,2.25939,2.25965,427400000.0
2006-04-19 01:30:00,2.25966,2.26219,2.25966,2.26154,512699999.0
2006-04-19 01:45:00,2.26158,2.26162,2.2604,2.26045,454600000.0
2006-04-19 02:00:00,2.26048,2.26136,2.26026,2.26092,460900000.0
2006-04-19 02:15:00,2.26108,2.26198,2.26102,2.2615,480900000.0
2006-04-19 02:30:00,2.26157,2.26208,2.26081,2.26126,485700000.0
2006-04-19 02:45:00,2.2612,2.26165,2.26085,2.26108,379300000.0
2006-04-19 03:00:00,2.26114,2.26132,2.25956,2.26026,489800000.0
2006-04-19 03:15:00,2.26028,2.26118,2.26008,2.26046,520100000.0
2006-04-19 03:30:00,2.26037,2.26147,2.26012,2.26142,499199999.0
2006-04-19 03:45:00,2.26141,2.26155,2.26061,2.26091,378700000.0
2006-04-19 04:00:00,2.26106,2.26171,2.26082,2.26149,499699999.0
2006-04-19 04:15:00,2.26134,2.26216,2.26053,2.26118,480600000.0
2006-04-19 04:30:00,2.26122,2.26162,2.26063,2.26134,435600000.0
2006-04-19 04:45:00,2.26134,2.26176,2.26113,2.26161,446000000.0
2006-04-19 05:00:00,2.26145,2.26224,2.26133,2.26199,467699999.0
2006-04-19 05:15:00,2.2622,2.26249,2.26159,2.2617,489100000.0
2006-04-19 05:30:00,2.26149,2.26184,2.26116,2.2613,434100000.0
2006-04-19 05:45:00,2.26137,2.26196,2.26107,2.26123,461200000.0
2006-04-19 06:00:00,2.26116,2.26171,2.26094,2.26147,478299998.0
2006-04-19 06:15:00,2.26158,2.2618,2.2613,2.26144,424700000.0
2006-04-19 06:30:00,2.26156,2.26188,2.26125,2.26188,492600000.0
2006-04-19 06:45:00,2.26192,2.2622,2.26123,2.26145,409500000.0
2006-04-19 07:00:00,2.26138,2.26146,2.26079,2.26111,445800000.0
2006-04-19 07:15:00,2.26116,2.26127,2.2605,2.26094,487400000.0
2006-04-19 07:30:00,2.26103,2.26215,2.26038,2.26142,475300000.0
2006-04-19 07:45:00,2.26145,2.26191,2.26083,2.26095,458600000.0
2006-04-19 08:00:00,2.26109,2.26162,2.26074,2.2614,503300000.0
2006-04-19 08:15:00,2.26145,2.2619,2.26024,2.26035,573300001.0
2006-04-19 08:30:00,2.26006,2.26145,2.25976,2.26063,559700000.0
2006-04-19 08:45:00,2.26054,2.26112,2.25999,2.2605,521200000.0
2006-04-19 09:00:00,2.26055,2.26114,2.26028,2.26053,531799998.0
2006-04-19 09:15:00,2.26041,2.2616,2.2598,2.26145,514400000.0
2006-04-19 09:30:00,2.2615,2.26344,2.26131,2.26318,570299998.0
2006-04-19 09:45:00,2.26303,2.26303,2.26166,2.26167,499600000.0
2006-04-19 10:00:00,2.26159,2.26294,2.26159,2.26282,481699998.0
2006-04-19 10:15:00,2.26313,2.26378,2.26242,2.26259,557499999.0
2006-04-19 10:30:00,2.2623,2.26361,2.26225,2.26319,626599999.0
2006-04-19 10:45:00,2.26322,2.26474,2.26321,2.26403,528100000.0
2006-04-19 11:00:00,2.264,2.26458,2.26306,2.26402,490700000.0
2006-04-19 11:15:00,2.26391,2.26476,2.2634,2.26444,551500000.0
2006-04-19 11:30:00,2.26444,2.26648,2.26362,2.26537,616300000.0
2006-04-19 11:45:00,2.26535,2.26642,2.26501,2.26622,531700000.0
2006-04-19 12:00:00,2.26639,2.26687,2.26572,2.26636,474300000.0
2006-04-19 12:15:00,2.26641,2.26753,2.2661,2.26647,561100000.0
2006-04-19 12:30:00,2.26641,2.26669,2.26568,2.26625,602800000.0
2006-04-19 12:45:00,2.26632,2.26736,2.26603,2.26706,474900000.0
2006-04-19 13:00:00,2.26697,2.26886,2.2668,2.26885,546300000.0
2006-04-19 13:15:00,2.26872,2.269,2.26787,2.26824,535800000.0
2006-04-19 13:30:00,2.26819,2.26864,2.26709,2.26856,645100000.0
2006-04-19 13:45:00,2.26862,2.26936,2.268,2.26847,639300002.0
2006-04-19 14:00:00,2.26847,2.26926,2.26795,2.26887,509300000.0
2006-04-19 14:15:00,2.26887,2.26929,2.26759,2.26862,553100000.0
2006-04-19 14:30:00,2.2687,2.27093,2.2686,2.27029,597499998.0
2006-04-19 14:45:00,2.27037,2.27338,2.27037,2.27338,524300000.0
2006-04-19 15:00:00,2.27367,2.27432,2.27243,2.27324,553899999.0
2006-04-19 15:15:00,2.27347,2.27422,2.27304,2.27339,539000000.0
2006-04-19 15:30:00,2.27328,2.27452,2.27309,2.27324,585100000.0
2006-04-19 15:45:00,2.2733,2.27403,2.27256,2.27344,504399999.0
2006-04-19 16:00:00,2.27361,2.27435,2.27251,2.27328,494900000.0
2006-04-19 16:15:00,2.27326,2.27478,2.27312,2.27392,487200000.0
2006-04-19 16:30:00,2.27391,2.2744,2.27285,2.27315,566199999.0
2006-04-19 16:45:00,2.27315,2.27482,2.27273,2.27414,564000002.0
2006-04-19 17:00:00,2.27391,2.27467,2.27196,2.27427,611900000.0
2006-04-19 17:15:00,2.27415,2.27486,2.27353,2.27378,516900000.0
2006-04-19 17:30:00,2.27396,2.2744,2.27294,2.27355,546800000.0
2006-04-19 17:45:00,2.27366,2.2738,2.27233,2.27292,490900001.0
2006-04-19 18:00:00,2.2729,2.2739,2.27227,2.27259,4514900000.0
2006-04-19 18:15:00,2.27256,2.2732,2.27013,2.27049,4089399999.0
2006-04-19 18:30:00,2.27045,2.27148,2.26997,2.27138,2382000000.0
2006-04-19 18:45:00,2.27148,2.27178,2.26949,2.26949,1731500000.0
2006-04-19 19:00:00,2.26928,2.26943,2.2684,2.26879,1660299999.0
2006-04-19 19:15:00,2.26879,2.2692,2.26807,2.26841,1562300001.0
2006-04-19 19:30:00,2.26865,2.27005,2.26849,2.26905,1410399999.0
2006-04-19 19:45:00,2.26903,2.27017,2.26897,2.26917,1176800000.0
2006-04-19 20:00:00,2.2692,2.26978,2.26848,2.26881,998200000.0
2006-04-19 20:15:00,2.26877,2.27067,2.26853,2.27067,2136300000.0
2006-04-19 20:30:00,2.27068,2.27089,2.26941,2.26957,2310900000.0
2006-04-19 20:45:00,2.2697,2.27075,2.26953,2.26973,2359499999.0
2006-04-19 21:00:00,2.2696,2.26978,2.26883,2.26978,1614199999.0
2006-04-19 21:15:00,2.26965,2.27019,2.26875,2.26893,1728500000.0
2006-04-19 21:30:00,2.26904,2.26927,2.26811,2.26865,1048600002.0
2006-04-19 21:45:00,2.26871,2.26911,2.26839,2.26885,1107800000.0
2006-04-19 22:00:00,2.26877,2.27015,2.26859,2.26997,738999999.0
2006-04-19 22:15:00,2.26986,2.26995,2.26931,2.26973,956700001.0
2006-04-19 22:30:00,2.26972,2.26995,2.26928,2.26985,771100001.0
2006-04-19 22:45:00,2.26984,2.27066,2.26963,2.27043,728700000.0
2006-04-19 23:00:00,2.27045,2.27125,2.27002,2.27048,485500000.0
2006-04-19 23:15:00,2.27064,2.27117,2.26976,2.27084,593400001.0
2006-04-19 23:30:00,2.27075,2.27114,2.26984,2.27051,577000001.0
2006-04-19 23:45:00,2.27026,2.27066,2.26965,2.27038,414600000.0
2006-04-20 00:00:00,2.27018,2.2705,2.26963,2.27,441300001.0
2006-04-20 00:15:00,2.26998,2.27006,2.26934,2.26946,438399999.0
2006-04-20 00:30:00,2.26954,2.26982,2.26917,2.26954,465100000.0
2006-04-20 00:45:00,2.26946,2.2702,2.26909,2.26935,374500000.0
2006-04-20 01:00:00,2.26936,2.2699,2.26933,2.26955,547199999.0
2006-04-20 01:15:00,2.26958,2.27077,2.26951,2.27048,525400000.0
2006-04-20 01:30:00,2.27049,2.27069,2.26974,2.26977,513400000.0
2006-04-20 01:45:00,2.26971,2.27017,2.26934,2.26937,495000001.0
2006-04-20 02:00:00,2.26939,2.26972,2.26883,2.26919,511500000.0
2006-04-20 02:15:00,2.2693,2.26981,2.26852,2.26952,522500000.0
2006-04-20 02:30:00,2.26966,2.27098,2.26966,2.26988,495000001.0
2006-04-20 02:45:00,2.27019,2.27063,2.26957,2.27058,443100000.0
2006-04-20 03:00:00,2.27051,2.27174,2.26989,2.27063,526099999.0
2006-04-20 03:15:00,2.27068,2.27128,2.27011,2.27018,473800000.0
2006-04-20 03:30:00,2.27032,2.27072,2.26983,2.27022,467800001.0
2006-04-20 03:45:00,2.27015,2.27043,2.26979,2.27005,432800001.0
2006-04-20 04:00:00,2.26997,2.27014,2.26908,2.26952,380100001.0
2006-04-20 04:15:00,2.26946,2.27019,2.26929,2.26998,404600000.0
2006-04-20 04:30:00,2.27,2.27027,2.26983,2.27,385500000.0
2006-04-20 04:45:00,2.27004,2.27063,2.26955,2.26963,347100000.0
2006-04-20 05:00:00,2.2698,2.27061,2.26947,2.26978,391300001.0
2006-04-20 05:15:00,2.2698,2.27051,2.26931,2.26995,553900000.0
2006-04-20 05:30:00,2.26995,2.27058,2.2699,2.26999,411199999.0
2006-04-20 05:45:00,2.26996,2.27035,2.26956,2.27001,369799999.0
2006-04-20 06:00:00,2.26994,2.27101,2.26985,2.27092,433700000.0
2006-04-20 06:15:00,2.27108,2.27118,2.26985,2.26992,421700000.0
2006-04-20 06:30:00,2.27006,2.27025,2.26979,2.27016,500100000.0
2006-04-20 06:45:00,2.2701,2.27045,2.26981,2.27043,419700000.0
2006-04-20 07:00:00,2.27033,2.27048,2.26979,2.27012,485100000.0
2006-04-20 07:15:00,2.27021,2.2703,2.2693,2.2703,455600000.0
2006-04-20 07:30:00,2.27048,2.27098,2.27001,2.27049,481200000.0
2006-04-20 07:45:00,2.27051,2.27115,2.26979,2.26987,521999999.0
2006-04-20 08:00:00,2.26996,2.27126,2.26942,2.26954,519200000.0
2006-04-20 08:15:00,2.26962,2.27192,2.26937,2.27172,478500000.0
2006-04-20 08:30:00,2.27167,2.2728,2.27147,2.2728,432500000.0
2006-04-20 08:45:00,2.27293,2.27492,2.27244,2.27358,557799999.0
2006-04-20 09:00:00,2.27316,2.27412,2.27258,2.27377,422400000.0
2006-04-20 09:15:00,2.27389,2.27389,2.27259,2.27355,530500000.0
2006-04-20 09:30:00,2.27367,2.27447,2.27283,2.27334,543800000.0
2006-04-20 09:45:00,2.27323,2.27396,2.27259,2.27259,564800000.0
2006-04-20 10:00:00,2.27224,2.27391,2.27168,2.27368,501400000.0
2006-04-20 10:15:00,2.27386,2.2748,2.27347,2.2748,575700001.0
2006-04-20 10:30:00,2.27398,2.27398,2.26854,2.26869,521999999.0
2006-04-20 10:45:00,2.26859,2.26943,2.26747,2.26762,507900000.0
2006-04-20 11:00:00,2.26754,2.2682,2.26652,2.26792,590500000.0
2006-04-20 11:15:00,2.26786,2.26907,2.26752,2.26873,537000000.0
2006-04-20 11:30:00,2.26873,2.26912,2.26683,2.26694,538500000.0
2006-04-20 11:45:00,2.26689,2.26781,2.26668,2.26753,650700000.0
2006-04-20 12:00:00,2.26752,2.26844,2.26741,2.268,581200002.0
2006-04-20 12:15:00,2.26794,2.26968,2.26794,2.26942,574000000.0
2006-04-20 12:30:00,2.2695,2.27146,2.26826,2.27136,584000001.0
2006-04-20 12:45:00,2.27131,2.27301,2.27103,2.27301,538100000.0
2006-04-20 13:00:00,2.27302,2.27386,2.27244,2.27255,562100000.0
2006-04-20 13:15:00,2.27243,2.27288,2.27175,2.27222,465500000.0
2006-04-20 13:30:00,2.27238,2.27268,2.27163,2.27173,531600000.0
2006-04-20 13:45:00,2.27181,2.27191,2.27069,2.27155,519299999.0
2006-04-20 14:00:00,2.2716,2.2718,2.26926,2.27025,550200000.0
2006-04-20 14:15:00,2.2703,2.27183,2.2703,2.27159,541300000.0
2006-04-20 14:30:00,2.27167,2.27279,2.27144,2.27268,531700000.0
2006-04-20 14:45:00,2.27257,2.27277,2.27097,2.27178,571899998.0
2006-04-20 15:00:00,2.27183,2.27301,2.27139,2.27301,573000000.0
2006-04-20 15:15:00,2.27331,2.27395,2.2721,2.27386,554900000.0
2006-04-20 15:30:00,2.27378,2.27401,2.27212,2.27361,491200000.0
2006-04-20 15:45:00,2.27371,2.27445,2.27212,2.27285,612999999.0
2006-04-20 16:00:00,2.27282,2.27474,2.27242,2.27259,528200000.0
2006-04-20 16:15:00,2.27267,2.27356,2.27251,2.27356,583199998.0
2006-04-20 16:30:00,2.27345,2.27403,2.27289,2.2735,458500001.0
2006-04-20 16:45:00,2.27347,2.27578,2.27213,2.27354,573200000.0
2006-04-20 17:00:00,2.27337,2.27427,2.27147,2.27236,596600000.0
2006-04-20 17:15:00,2.27216,2.27319,2.27196,2.27307,557500001.0
2006-04-20 17:30:00,2.27313,2.27436,2.2726,2.27282,515900000.0
2006-04-20 17:45:00,2.27288,2.27391,2.27267,2.27361,479100000.0
2006-04-20 18:00:00,2.27354,2.27473,2.27263,2.27269,4266899999.0
2006-04-20 18:15:00,2.27283,2.27494,2.27283,2.27418,3860100003.0
2006-04-20 18:30:00,2.27417,2.27503,2.27407,2.27468,2640299998.0
2006-04-20 18:45:00,2.27479,2.27491,2.27368,2.27382,1797799998.0
2006-04-20 19:00:00,2.27374,2.27476,2.27345,2.27451,1680599998.0
2006-04-20 19:15:00,2.2745,2.27475,2.27366,2.27373,1449699999.0
2006-04-20 19:30:00,2.27375,2.27429,2.27288,2.27335,1327700000.0
2006-04-20 19:45:00,2.27334,2.27392,2.27309,2.27376,1197300000.0
2006-04-20 20:00:00,2.27378,2.27433,2.2732,2.27348,989000000.0
2006-04-20 20:15:00,2.27364,2.27413,2.27334,2.27378,2005899999.0
2006-04-20 20:30:00,2.27387,2.27418,2.27272,2.27297,2253399997.0
2006-04-20 20:45:00,2.27302,2.2732,2.27192,2.27286,2278699999.0
2006-04-20 21:00:00,2.27281,2.27313,2.27232,2.27232,1527799999.0
2006-04-20 21:15:00,2.27229,2.27353,2.27223,2.27334,1789299999.0
2006-04-20 21:30:00,2.27347,2.27385,2.2734,2.27363,984200001.0
2006-04-20 21:45:00,2.27359,2.27365,2.27211,2.2726,1142499999.0
2006-04-20 22:00:00,2.27252,2.27337,2.27226,2.27262,829200000.0
2006-04-20 22:15:00,2.27233,2.27355,2.27178,2.2732,928300000.0
2006-04-20 22:30:00,2.27319,2.27362,2.27282,2.27318,867600000.0
2006-04-20 22:45:00,2.27322,2.27338,2.27227,2.27227,724099998.0
2006-04-20 23:00:00,2.27215,2.27319,2.27164,2.27282,451899999.0
2006-04-20 23:15:00,2.27225,2.27309,2.27187,2.27232,605500000.0
2006-04-20 23:30:00,2.27198,2.2728,2.27173,2.2722,392300000.0
2006-04-20 23:45:00,2.27211,2.27272,2.27171,2.27217,425300000.0
2006-04-21 00:00:00,2.27196,2.27267,2.27157,2.27222,446099999.0
2006-04-21 00:15:00,2.27221,2.27361,2.27221,2.27293,440500000.0
2006-04-21 00:30:00,2.27287,2.27402,2.2727,2.27347,507899999.0
2006-04-21 00:45:00,2.27327,2.27345,2.27259,2.27264,643699996.0
2006-04-21 01:00:00,2.2727,2.27396,2.27261,2.27375,582500000.0
2006-04-21 01:15:00,2.2737,2.27414,2.27329,2.27396,434000000.0
2006-04-21 01:30:00,2.27379,2.2745,2.27343,2.2742,538400000.0
2006-04-21 01:45:00,2.27404,2.27626,2.27372,2.27451,563099999.0
2006-04-21 02:00:00,2.27465,2.27524,2.27316,2.27318,533799997.0
2006-04-21 02:15:00,2.27337,2.27441,2.2733,2.27345,507700000.0
2006-04-21 02:30:00,2.27357,2.2744,2.27346,2.27433,498100000.0
2006-04-21 02:45:00,2.2744,2.27456,2.27383,2.27397,398400000.0
2006-04-21 03:00:00,2.27406,2.27538,2.27406,2.27525,442700001.0
2006-04-21 03:15:00,2.27537,2.27537,2.2746,2.27472,383000000.0
2006-04-21 03:30:00,2.27484,2.27492,2.27426,2.27455,415400000.0
2006-04-21 03:45:00,2.2745,2.27465,2.27402,2.27465,313400000.0
2006-04-21 04:00:00,2.27466,2.27503,2.27425,2.2743,352000000.0
2006-04-21 04:15:00,2.27416,2.27457,2.27416,2.27433,416900000.0
2006-04-21 04:30:00,2.27428,2.27433,2.27331,2.27364,345800000.0
2006-04-21 04:45:00,2.27371,2.2743,2.27351,2.27416,374200000.0
2006-04-21 05:00:00,2.27418,2.27471,2.2739,2.27402,310600000.0
2006-04-21 05:15:00,2.2742,2.27447,2.27383,2.27417,538799997.0
2006-04-21 05:30:00,2.27432,2.27478,2.27406,2.27458,354499999.0
2006-04-21 05:45:00,2.27466,2.2753,2.27458,2.2747,420700000.0
2006-04-21 06:00:00,2.27462,2.27522,2.27462,2.27483,367700001.0
2006-04-21 06:15:00,2.27494,2.27537,2.27481,2.27512,476300001.0
2006-04-21 06:30:00,2.27524,2.27531,2.27442,2.27471,450799999.0
2006-04-21 06:45:00,2.27458,2.27521,2.27456,2.27495,371800000.0
2006-04-21 07:00:00,2.27496,2.2753,2.27463,2.2751,474900000.0
2006-04-21 07:15:00,2.27525,2.27546,2.27487,2.27532,452800000.0
2006-04-21 07:30:00,2.27531,2.27551,2.27476,2.27525,467100000.0
2006-04-21 07:45:00,2.27522,2.27544,2.27456,2.27484,461700000.0
2006-04-21 08:00:00,2.27505,2.27723,2.27475,2.27632,514700000.0
2006-04-21 08:15:00,2.27637,2.27712,2.27605,2.27645,504300000.0
2006-04-21 08:30:00,2.2762,2.27695,2.27531,2.27687,539200000.0
2006-04-21 08:45:00,2.27685,2.27739,2.27592,2.27609,514500000.0
2006-04-21 09:00:00,2.276,2.276,2.27457,2.27457,531200000.0
2006-04-21 09:15:00,2.27466,2.27597,2.27466,2.27575,436500000.0
2006-04-21 09:30:00,2.27573,2.27645,2.27541,2.27628,591200000.0
2006-04-21 09:45:00,2.2762,2.27642,2.27534,2.27554,474500000.0
2006-04-21 10:00:00,2.27544,2.27559,2.27339,2.27517,528700000.0
2006-04-21 10:15:00,2.27542,2.27554,2.27414,2.27554,546499999.0
2006-04-21 10:30:00,2.27548,2.27677,2.27475,2.27633,531000000.0
2006-04-21 10:45:00,2.2764,2.27812,2.27585,2.27703,485000000.0
2006-04-21 11:00:00,2.27695,2.27713,2.27517,2.27591,539200002.0
2006-04-21 11:15:00,2.27589,2.276,2.27419,2.2742,567900003.0
2006-04-21 11:30:00,2.2742,2.27559,2.27411,2.27493,566200001.0
2006-04-21 11:45:00,2.27517,2.27608,2.27485,2.27566,545200000.0
2006-04-21 12:00:00,2.27571,2.27621,2.27524,2.27546,512799999.0
2006-04-21 12:15:00,2.27535,2.27545,2.27433,2.27515,505800002.0
2006-04-21 12:30:00,2.27516,2.27644,2.27486,2.27486,521500000.0
2006-04-21 12:45:00,2.27499,2.27668,2.27487,2.27668,543199998.0
2006-04-21 13:00:00,2.27658,2.27723,2.27615,2.27692,603500001.0
2006-04-21 13:15:00,2.27679,2.27703,2.27535,2.27577,472400000.0
2006-04-21 13:30:00,2.27601,2.27679,2.27552,2.27572,531000000.0
2006-04-21 13:45:00,2.27571,2.27588,2.27498,2.27539,523900000.0
2006-04-21 14:00:00,2.27529,2.27539,2.27412,2.27495,547099999.0
2006-04-21 14:15:00,2.27477,2.27494,2.27316,2.27403,552000000.0
2006-04-21 14:30:00,2.2741,2.27498,2.27323,2.27478,567300000.0
2006-04-21 14:45:00,2.27484,2.2755,2.27403,2.27537,533099998.0
2006-04-21 15:00:00,2.2756,2.27574,2.27477,2.27517,510700000.0
2006-04-21 15:15:00,2.27538,2.27657,2.27484,2.27512,516400001.0
2006-04-21 15:30:00,2.27511,2.27616,2.27492,2.27573,581100000.0
2006-04-21 15:45:00,2.27574,2.27577,2.27408,2.27408,589399999.0
2006-04-21 16:00:00,2.2738,2.27521,2.27366,2.27478,503300000.0
2006-04-21 16:15:00,2.2748,2.27553,2.2742,2.27427,538600000.0
2006-04-21 16:30:00,2.27416,2.27451,2.27082,2.27381,483800000.0
2006-04-21 16:45:00,2.27387,2.274,2.27147,2.2736,530800000.0
2006-04-21 17:00:00,2.27376,2.27399,2.27219,2.27247,573200000.0
2006-04-21 17:15:00,2.27226,2.27262,2.27056,2.27154,596899998.0
2006-04-21 17:30:00,2.27164,2.27297,2.27163,2.2727,540399999.0
2006-04-21 17:45:00,2.27273,2.27273,2.27136,2.27147,488000000.0
2006-04-21 18:00:00,2.27142,2.27229,2.27125,2.27178,4440299998.0
2006-04-21 18:15:00,2.27192,2.27284,2.27148,2.27266,3993599998.0
2006-04-21 18:30:00,2.27261,2.27265,2.27164,2.27194,2627800000.0
2006-04-21 18:45:00,2.27197,2.27242,2.27154,2.27171,1595699999.0
2006-04-21 19:00:00,2.27169,2.27335,2.27131,2.27266,1644600000.0
2006-04-21 19:15:00,2.27264,2.27323,2.27188,2.27196,1501200000.0
2006-04-21 19:30:00,2.27187,2.27233,2.27152,2.27212,1349699999.0
2006-04-21 19:45:00,2.27214,2.27287,2.27128,2.27223,1107699999.0
2006-04-21 20:00:00,2.27226,2.27258,2.27179,2.27223,1099600000.0
2006-04-21 20:15:00,2.2723,2.2736,2.2719,2.27237,1947099998.0
2006-04-21 20:30:00,2.27238,2.27305,2.27201,2.2721,2339300001.0
2006-04-21 20:45:00,2.27213,2.27309,2.27187,2.27215,2365900000.0
2006-04-21 21:00:00,2.27215,2.27312,2.27187,2.27258,1596100002.0
2006-04-21 21:15:00,2.27266,2.27312,2.27238,2.27274,1743499999.0
2006-04-21 21:30:00,2.27273,2.27302,2.27216,2.27261,1097699998.0
2006-04-21 21:45:00,2.27262,2.27301,2.2718,2.27295,1045400001.0
2006-04-21 22:00:00,2.27286,2.27329,2.27199,2.27271,744000000.0
2006-04-21 22:15:00,2.27268,2.27291,2.2724,2.27245,807800001.0
2006-04-21 22:30:00,2.27242,2.27265,2.2723,2.27245,776900000.0
2006-04-21 22:45:00,2.27245,2.27265,2.2723,2.27238,668900000.0
2006-04-23 23:00:00,2.27142,2.27175,2.27033,2.27074,632300001.0
2006-04-23 23:15:00,2.27116,2.27137,2.26971,2.27106,613200000.0
2006-04-23 23:30:00,2.27102,2.2721,2.27009,2.27174,665800000.0
2006-04-23 23:45:00,2.27093,2.27202,2.27003,2.27135,651400001.0
2006-04-24 00:00:00,2.27102,2.27204,2.27019,2.27144,546300000.0
2006-04-24 00:15:00,2.27138,2.27157,2.2703,2.27101,652900000.0
2006-04-24 00:30:00,2.27099,2.27198,2.27043,2.27181,649800001.0
2006-04-24 00:45:00,2.27202,2.27229,2.27077,2.27119,661400000.0
2006-04-24 01:00:00,2.27165,2.27217,2.27057,2.27128,745999999.0
2006-04-24 01:15:00,2.27169,2.27177,2.27044,2.2712,767300001.0
2006-04-24 01:30:00,2.2711,2.27188,2.27026,2.27127,627200000.0
2006-04-24 01:45:00,2.27094,2.27259,2.27065,2.27259,658899999.0
2006-04-24 02:00:00,2.27245,2.2729,2.2711,2.27169,591300000.0
2006-04-24 02:15:00,2.27204,2.27316,2.27151,2.27259,584400000.0
2006-04-24 02:30:00,2.27263,2.27372,2.27143,2.27159,552300000.0
2006-04-24 02:45:00,2.27178,2.27268,2.27127,2.27181,580100000.0
2006-04-24 03:00:00,2.27145,2.27323,2.27093,2.27323,529700000.0
2006-04-24 03:15:00,2.27307,2.27351,2.27232,2.27286,575600001.0
2006-04-24 03:30:00,2.27322,2.27374,2.27249,2.27359,580600000.0
2006-04-24 03:45:00,2.27348,2.27357,2.2721,2.27213,463699999.0
2006-04-24 04:00:00,2.27184,2.27295,2.27139,2.2722,390100000.0
2006-04-24 04:15:00,2.27212,2.27359,2.27212,2.27329,479999999.0
2006-04-24 04:30:00,2.27328,2.27348,2.27295,2.27302,440600001.0
2006-04-24 04:45:00,2.27304,2.2736,2.27265,2.27319,446300000.0
2006-04-24 05:00:00,2.27338,2.27398,2.27318,2.27378,557900002.0
2006-04-24 05:15:00,2.27394,2.27438,2.27364,2.27375,502799999.0
2006-04-24 05:30:00,2.27383,2.27483,2.27373,2.27422,511400001.0
2006-04-24 05:45:00,2.27433,2.27485,2.27409,2.27478,434900000.0
2006-04-24 06:00:00,2.27469,2.27492,2.27338,2.27385,447200000.0
2006-04-24 06:15:00,2.27398,2.27462,2.27375,2.27375,370300000.0
2006-04-24 06:30:00,2.2739,2.27397,2.27267,2.27287,460400001.0
2006-04-24 06:45:00,2.27278,2.27359,2.27242,2.27359,375200000.0
2006-04-24 07:00:00,2.2735,2.2737,2.27247,2.27296,509300000.0
2006-04-24 07:15:00,2.27319,2.2738,2.27177,2.27368,453700001.0
2006-04-24 07:30:00,2.27366,2.27366,2.27291,2.27324,411200000.0
2006-04-24 07:45:00,2.27319,2.27368,2.27301,2.27327,480700001.0
2006-04-24 08:00:00,2.27355,2.27401,2.27267,2.27267,469300000.0
2006-04-24 08:15:00,2.27283,2.2738,2.27189,2.27211,487700000.0
2006-04-24 08:30:00,2.27201,2.2725,2.27154,2.27158,519100000.0
2006-04-24 08:45:00,2.27143,2.27155,2.26931,2.27093,561800001.0
2006-04-24 09:00:00,2.27087,2.27196,2.27041,2.27183,557500000.0
2006-04-24 09:15:00,2.27177,2.27237,2.27039,2.27066,475000000.0
2006-04-24 09:30:00,2.27068,2.27244,2.27061,2.27206,497400000.0
2006-04-24 09:45:00,2.27179,2.27388,2.27179,2.27344,538499998.0
2006-04-24 10:00:00,2.27329,2.2741,2.27061,2.27093,458700000.0
2006-04-24 10:15:00,2.27127,2.27366,2.27112,2.27326,532999999.0
2006-04-24 10:30:00,2.27308,2.27607,2.27307,2.27353,656399999.0
2006-04-24 10:45:00,2.27344,2.27401,2.27266,2.27323,540400000.0
2006-04-24 11:00:00,2.27315,2.27389,2.27219,2.27232,520700000.0
2006-04-24 11:15:00,2.27232,2.27368,2.27185,2.27304,552200000.0
2006-04-24 11:30:00,2.27306,2.27323,2.27207,2.2727,570200000.0
2006-04-24 11:45:00,2.27274,2.27275,2.2721,2.2723,483100000.0
2006-04-24 12:00:00,2.27235,2.27364,2.272,2.27316,567500000.0
2006-04-24 12:15:00,2.2732,2.27414,2.27304,2.27369,615300000.0
2006-04-24 12:30:00,2.27364,2.27418,2.27213,2.27213,556600000.0
2006-04-24 12:45:00,2.27216,2.27312,2.27197,2.27231,504600000.0
2006-04-24 13:00:00,2.27243,2.27282,2.27137,2.27199,539600000.0
2006-04-24 13:15:00,2.27197,2.27333,2.27119,2.27318,492800001.0
2006-04-24 13:30:00,2.27324,2.27339,2.27105,2.27122,636199998.0
2006-04-24 13:45:00,2.27128,2.27128,2.26995,2.27101,512800000.0
2006-04-24 14:00:00,2.27111,2.27195,2.2707,2.27085,638700000.0
2006-04-24 14:15:00,2.27041,2.27109,2.26903,2.26922,632099999.0
2006-04-24 14:30:00,2.26923,2.26975,2.26851,2.26958,458200000.0
2006-04-24 14:45:00,2.26957,2.26982,2.26849,2.26903,546300000.0
2006-04-24 15:00:00,2.2692,2.26951,2.2684,2.26897,530900000.0
2006-04-24 15:15:00,2.26898,2.26898,2.26678,2.26694,609699995.0
2006-04-24 15:30:00,2.26712,2.27058,2.26707,2.26958,443300000.0
2006-04-24 15:45:00,2.2696,2.26971,2.26885,2.2697,572500000.0
2006-04-24 16:00:00,2.2697,2.27052,2.26835,2.26845,537800000.0
2006-04-24 16:15:00,2.26839,2.26898,2.26774,2.26836,523600000.0
2006-04-24 16:30:00,2.26834,2.26872,2.2667,2.2667,518400000.0
2006-04-24 16:45:00,2.26655,2.26655,2.26468,2.26547,498900000.0
2006-04-24 17:00:00,2.26535,2.26625,2.26512,2.26545,506000000.0
2006-04-24 17:15:00,2.2654,2.26583,2.26493,2.26535,515500000.0
2006-04-24 17:30:00,2.26525,2.26551,2.26406,2.26422,507299999.0
2006-04-24 17:45:00,2.26425,2.26543,2.26422,2.26538,438600000.0
2006-04-24 18:00:00,2.26545,2.26624,2.26526,2.26539,4525299998.0
2006-04-24 18:15:00,2.26545,2.26722,2.26466,2.26677,4015199999.0
2006-04-24 18:30:00,2.26678,2.26739,2.26528,2.26693,2611800001.0
2006-04-24 18:45:00,2.2669,2.26732,2.26625,2.26644,1626499998.0
2006-04-24 19:00:00,2.26638,2.2667,2.26515,2.26542,1634000000.0
2006-04-24 19:15:00,2.26545,2.26751,2.26534,2.26699,1525600000.0
2006-04-24 19:30:00,2.26701,2.26731,2.26653,2.26666,1409399999.0
2006-04-24 19:45:00,2.26652,2.26717,2.26565,2.26717,1122300000.0
2006-04-24 20:00:00,2.26724,2.26767,2.26677,2.26677,1031500000.0
2006-04-24 20:15:00,2.26683,2.26749,2.26596,2.26652,2142200004.0
2006-04-24 20:30:00,2.26655,2.26732,2.26645,2.26645,2242700001.0
2006-04-24 20:45:00,2.26641,2.26692,2.26555,2.26608,2397000001.0
2006-04-24 21:00:00,2.26612,2.26612,2.26511,2.26549,1552200000.0
2006-04-24 21:15:00,2.26545,2.26612,2.26533,2.26599,1846900000.0
2006-04-24 21:30:00,2.26612,2.26666,2.26567,2.26589,1103100000.0
2006-04-24 21:45:00,2.26582,2.26611,2.26515,2.26611,1044800000.0
2006-04-24 22:00:00,2.26607,2.26621,2.26548,2.26562,710600000.0
2006-04-24 22:15:00,2.2656,2.26627,2.26536,2.26583,949200001.0
2006-04-24 22:30:00,2.26584,2.26675,2.26581,2.26642,831700000.0
2006-04-24 22:45:00,2.26641,2.26676,2.26594,2.26655,709000000.0
2006-04-24 23:00:00,2.26655,2.2672,2.26482,2.26575,554399999.0
2006-04-24 23:15:00,2.26568,2.26682,2.2653,2.26682,518900000.0
2006-04-24 23:30:00,2.26699,2.267,2.26551,2.26585,473600000.0
2006-04-24 23:45:00,2.26587,2.26587,2.26494,2.2657,452499999.0
2006-04-25 00:00:00,2.26549,2.26635,2.26485,2.26572,434999999.0
2006-04-25 00:15:00,2.26575,2.26607,2.26491,2.26556,416500000.0
2006-04-25 00:30:00,2.26571,2.26638,2.26552,2.26573,475500000.0
2006-04-25 00:45:00,2.26555,2.26602,2.26512,2.26546,417400000.0
2006-04-25 01:00:00,2.2656,2.26656,2.26555,2.26637,427000000.0
2006-04-25 01:15:00,2.26631,2.26632,2.26567,2.26598,371600000.0
2006-04-25 01:30:00,2.26584,2.26661,2.26584,2.26625,529100001.0
2006-04-25 01:45:00,2.266,2.26601,2.26513,2.26561,451800000.0
2006-04-25 02:00:00,2.26571,2.26754,2.26557,2.26714,521300000.0
2006-04-25 02:15:00,2.26729,2.2679,2.26685,2.26713,519600000.0
2006-04-25 02:30:00,2.26721,2.2677,2.26672,2.26684,455299999.0
2006-04-25 02:45:00,2.26664,2.26696,2.26634,2.26684,439300000.0
2006-04-25 03:00:00,2.26679,2.2674,2.26665,2.26688,440500000.0
2006-04-25 03:15:00,2.26687,2.26754,2.26683,2.26716,479600000.0
2006-04-25 03:30:00,2.2669,2.2671,2.26643,2.26643,453000000.0
2006-04-25 03:45:00,2.26631,2.26669,2.26594,2.26648,460199999.0
2006-04-25 04:00:00,2.2664,2.26723,2.26605,2.26689,371999999.0
2006-04-25 04:15:00,2.2667,2.26756,2.26667,2.26715,392199998.0
2006-04-25 04:30:00,2.26711,2.26722,2.26657,2.26695,382900000.0
2006-04-25 04:45:00,2.26704,2.26767,2.26702,2.26746,392799999.0
2006-04-25 05:00:00,2.26758,2.26801,2.26729,2.26754,456499998.0
2006-04-25 05:15:00,2.26776,2.26884,2.26776,2.26793,463200000.0
2006-04-25 05:30:00,2.26783,2.26821,2.26745,2.26785,454700001.0
2006-04-25 05:45:00,2.2677,2.26827,2.26755,2.26819,432200000.0
2006-04-25 06:00:00,2.26804,2.26871,2.26795,2.26827,528599998.0
2006-04-25 06:15:00,2.26841,2.26883,2.26791,2.26805,464000000.0
2006-04-25 06:30:00,2.26827,2.26829,2.26707,2.26734,561500000.0
2006-04-25 06:45:00,2.26734,2.26772,2.26713,2.26764,510800001.0
2006-04-25 07:00:00,2.26761,2.26791,2.26719,2.26756,503800001.0
2006-04-25 07:15:00,2.26755,2.26777,2.26692,2.26717,431600000.0
2006-04-25 07:30:00,2.26727,2.26937,2.26707,2.26813,448100000.0
2006-04-25 07:45:00,2.26814,2.26851,2.26725,2.26759,500300001.0
2006-04-25 08:00:00,2.26769,2.26839,2.26747,2.2681,614900000.0
2006-04-25 08:15:00,2.26827,2.2703,2.26807,2.26959,444700000.0
2006-04-25 08:30:00,2.26942,2.2702,2.26834,2.26983,509800000.0
2006-04-25 08:45:00,2.26985,2.27017,2.26866,2.26989,509500000.0
2006-04-25 09:00:00,2.26994,2.27032,2.26767,2.26802,498900001.0
2006-04-25 09:15:00,2.26801,2.26913,2.26754,2.26826,419400000.0
2006-04-25 09:30:00,2.26827,2.26851,2.26643,2.26665,537200000.0
2006-04-25 09:45:00,2.26652,2.26791,2.26651,2.26757,643299998.0
2006-04-25 10:00:00,2.26715,2.2672,2.26581,2.26636,481100000.0
2006-04-25 10:15:00,2.26643,2.2682,2.26607,2.26778,608300001.0
2006-04-25 10:30:00,2.26757,2.2679,2.26581,2.26581,553600000.0
2006-04-25 10:45:00,2.26592,2.26689,2.26536,2.26553,558700000.0
2006-04-25 11:00:00,2.2655,2.26634,2.2654,2.26589,502600000.0
2006-04-25 11:15:00,2.26599,2.26615,2.26511,2.26577,519700001.0
2006-04-25 11:30:00,2.26579,2.26582,2.26429,2.26442,543200000.0
2006-04-25 11:45:00,2.26436,2.26576,2.26409,2.26528,546499999.0
2006-04-25 12:00:00,2.26541,2.26648,2.26404,2.26514,505400000.0
2006-04-25 12:15:00,2.26512,2.26631,2.26476,2.26597,509200001.0
2006-04-25 12:30:00,2.26588,2.26681,2.26565,2.26605,480500000.0
2006-04-25 12:45:00,2.26604,2.26682,2.26563,2.26623,575600000.0
2006-04-25 13:00:00,2.26615,2.26615,2.26463,2.26547,548500000.0
2006-04-25 13:15:00,2.26535,2.26655,2.26505,2.26598,501000000.0
2006-04-25 13:30:00,2.26594,2.26612,2.26431,2.2654,599199998.0
2006-04-25 13:45:00,2.26546,2.26592,2.26514,2.26573,541300000.0
2006-04-25 14:00:00,2.26562,2.26683,2.26475,2.26572,569699999.0
2006-04-25 14:15:00,2.26565,2.26643,2.26503,2.2656,483800000.0
2006-04-25 14:30:00,2.26572,2.26667,2.26557,2.26622,484400001.0
2006-04-25 14:45:00,2.26625,2.26749,2.26624,2.26727,514400000.0
2006-04-25 15:00:00,2.26728,2.26936,2.26707,2.26856,581099999.0
2006-04-25 15:15:00,2.26875,2.26879,2.26741,2.26823,466700000.0
2006-04-25 15:30:00,2.26819,2.26842,2.26618,2.2667,598600000.0
2006-04-25 15:45:00,2.26673,2.26702,2.26556,2.26619,548700000.0
2006-04-25 16:00:00,2.26677,2.26937,2.26583,2.26642,567400000.0
2006-04-25 16:15:00,2.26643,2.27047,2.26634,2.26842,539600000.0
2006-04-25 16:30:00,2.26833,2.26899,2.26787,2.26857,546100000.0
2006-04-25 16:45:00,2.26857,2.2692,2.26721,2.26906,638299999.0
2006-04-25 17:00:00,2.26893,2.27008,2.26711,2.26711,586699999.0
2006-04-25 17:15:00,2.2672,2.26789,2.2666,2.26734,511400001.0
2006-04-25 17:30:00,2.26741,2.268,2.26683,2.26709,567600001.0
2006-04-25 17:45:00,2.26706,2.26769,2.26595,2.26749,498800001.0
2006-04-25 18:00:00,2.26737,2.26845,2.26704,2.26775,4363500002.0
2006-04-25 18:15:00,2.26782,2.26892,2.26771,2.26823,4116499999.0
2006-04-25 18:30:00,2.26828,2.26862,2.26713,2.26774,2561800003.0
2006-04-25 18:45:00,2.26774,2.26817,2.26726,2.26736,1582600001.0
2006-04-25 19:00:00,2.26732,2.2678,2.26686,2.26733,1633299998.0
2006-04-25 19:15:00,2.26734,2.26753,2.26619,2.26663,1491299999.0
2006-04-25 19:30:00,2.26662,2.26715,2.26612,2.26698,1355699998.0
2006-04-25 19:45:00,2.26705,2.26727,2.26648,2.26669,1208000002.0
2006-04-25 20:00:00,2.26681,2.26709,2.26602,2.26626,987000001.0
2006-04-25 20:15:00,2.26621,2.26665,2.26547,2.26631,2126500001.0
2006-04-25 20:30:00,2.26635,2.26672,2.26567,2.26643,2330000002.0
2006-04-25 20:45:00,2.26679,2.26691,2.26569,2.26596,2517100001.0
2006-04-25 21:00:00,2.26619,2.26651,2.26526,2.26565,1633000000.0
2006-04-25 21:15:00,2.26555,2.26611,2.26515,2.2658,1797300000.0
2006-04-25 21:30:00,2.26588,2.26618,2.26543,2.26576,1085700000.0
2006-04-25 21:45:00,2.26589,2.26605,2.26557,2.26595,1149299997.0
2006-04-25 22:00:00,2.26593,2.26716,2.26577,2.26713,699100000.0
2006-04-25 22:15:00,2.26699,2.26722,2.26622,2.26662,936200000.0
2006-04-25 22:30:00,2.26661,2.26686,2.26589,2.26613,819399999.0
2006-04-25 22:45:00,2.26619,2.26755,2.26611,2.26687,768000000.0
2006-04-25 23:00:00,2.26685,2.26735,2.26581,2.26601,428300000.0
2006-04-25 23:15:00,2.266,2.26622,2.26569,2.2661,443000001.0
2006-04-25 23:30:00,2.26603,2.26675,2.26567,2.2658,451600000.0
2006-04-25 23:45:00,2.26575,2.26618,2.26559,2.26583,410000001.0
2006-04-26 00:00:00,2.26569,2.26585,2.26529,2.26552,341600000.0
2006-04-26 00:15:00,2.26562,2.26651,2.26556,2.26642,466300000.0
2006-04-26 00:30:00,2.26642,2.26686,2.26574,2.26613,443500001.0
2006-04-26 00:45:00,2.26582,2.26642,2.26559,2.26579,389000000.0
2006-04-26 01:00:00,2.26581,2.26696,2.26542,2.26683,457700000.0
2006-04-26 01:15:00,2.26688,2.26719,2.26668,2.26698,465900000.0
2006-04-26 01:30:00,2.267,2.26705,2.26624,2.2667,468700001.0
2006-04-26 01:45:00,2.26667,2.26726,2.2664,2.26714,435200000.0
2006-04-26 02:00:00,2.26711,2.26767,2.26657,2.26702,583100001.0
2006-04-26 02:15:00,2.26715,2.26785,2.26676,2.26728,464199999.0
2006-04-26 02:30:00,2.26733,2.26755,2.26621,2.26658,455400000.0
2006-04-26 02:45:00,2.26661,2.26796,2.26634,2.26664,501500000.0
2006-04-26 03:00:00,2.26655,2.2671,2.26629,2.26707,398100000.0
2006-04-26 03:15:00,2.26727,2.26773,2.26668,2.2669,443400001.0
2006-04-26 03:30:00,2.26694,2.26698,2.26532,2.26588,542900000.0
2006-04-26 03:45:00,2.2658,2.26635,2.2655,2.26591,475800001.0
2006-04-26 04:00:00,2.26601,2.2667,2.26566,2.26596,469300001.0
2006-04-26 04:15:00,2.26585,2.26669,2.26569,2.26629,393300000.0
2006-04-26 04:30:00,2.26635,2.26663,2.26592,2.26649,347600000.0
2006-04-26 04:45:00,2.26655,2.26704,2.26638,2.26641,403600000.0
2006-04-26 05:00:00,2.26635,2.26706,2.26622,2.26696,386500000.0
2006-04-26 05:15:00,2.26709,2.26772,2.267,2.2675,487300000.0
2006-04-26 05:30:00,2.2674,2.26796,2.2669,2.26767,460200001.0
2006-04-26 05:45:00,2.26788,2.26807,2.267,2.26705,436500000.0
2006-04-26 06:00:00,2.26699,2.26796,2.26693,2.26726,402400001.0
2006-04-26 06:15:00,2.26728,2.26738,2.2663,2.2663,485500000.0
2006-04-26 06:30:00,2.2664,2.26735,2.26638,2.26658,445600000.0
2006-04-26 06:45:00,2.26641,2.26729,2.26638,2.26705,483700001.0
2006-04-26 07:00:00,2.26697,2.2674,2.26677,2.26707,571900000.0
2006-04-26 07:15:00,2.26729,2.2675,2.2667,2.26735,461600000.0
2006-04-26 07:30:00,2.2674,2.26752,2.26531,2.26686,433400000.0
2006-04-26 07:45:00,2.26679,2.26703,2.26546,2.26587,522100001.0
2006-04-26 08:00:00,2.26616,2.26875,2.26594,2.26836,520099999.0
2006-04-26 08:15:00,2.26851,2.2686,2.26695,2.26745,472299999.0
2006-04-26 08:30:00,2.26727,2.26765,2.26679,2.26748,541899999.0
2006-04-26 08:45:00,2.26768,2.26855,2.26642,2.26669,537699999.0
2006-04-26 09:00:00,2.26649,2.26696,2.26583,2.26631,519400000.0
2006-04-26 09:15:00,2.26624,2.26733,2.26578,2.26732,484200001.0
2006-04-26 09:30:00,2.26728,2.26757,2.2655,2.26592,647500001.0
2006-04-26 09:45:00,2.26588,2.26608,2.26448,2.2652,512500000.0
2006-04-26 10:00:00,2.26506,2.26645,2.26492,2.26628,529899999.0
2006-04-26 10:15:00,2.26641,2.26685,2.26575,2.26625,521500001.0
2006-04-26 10:30:00,2.26613,2.26656,2.26421,2.26515,507800001.0
2006-04-26 10:45:00,2.26528,2.26649,2.26504,2.26637,568899999.0
2006-04-26 11:00:00,2.26631,2.26643,2.26542,2.26599,533900001.0
2006-04-26 11:15:00,2.26603,2.26663,2.26556,2.26568,581000003.0
2006-04-26 11:30:00,2.26568,2.26606,2.26498,2.2651,542500000.0
2006-04-26 11:45:00,2.26505,2.26628,2.26444,2.26614,424200000.0
2006-04-26 12:00:00,2.26607,2.2663,2.26479,2.26595,550500000.0
2006-04-26 12:15:00,2.26595,2.26609,2.26496,2.26515,633199999.0
2006-04-26 12:30:00,2.26534,2.26603,2.26511,2.26554,605200000.0
2006-04-26 12:45:00,2.26566,2.26617,2.26535,2.26576,494300000.0
2006-04-26 13:00:00,2.26563,2.26662,2.26554,2.26601,555000000.0
2006-04-26 13:15:00,2.26599,2.26641,2.26513,2.26548,538500000.0
2006-04-26 13:30:00,2.26543,2.26651,2.26533,2.26641,614600001.0
2006-04-26 13:45:00,2.26656,2.26684,2.26537,2.26602,588500000.0
2006-04-26 14:00:00,2.26613,2.2667,2.26549,2.2662,470400000.0
2006-04-26 14:15:00,2.26641,2.26772,2.26606,2.26752,546799999.0
2006-04-26 14:30:00,2.2676,2.26905,2.26616,2.26782,613400001.0
2006-04-26 14:45:00,2.26771,2.26822,2.26568,2.26717,520799999.0
2006-04-26 15:00:00,2.26725,2.26741,2.26592,2.26707,489299999.0
2006-04-26 15:15:00,2.26707,2.26779,2.26537,2.26742,524800000.0
2006-04-26 15:30:00,2.26712,2.26743,2.26636,2.26675,574699999.0
2006-04-26 15:45:00,2.26677,2.26713,2.26553,2.26596,613400000.0
2006-04-26 16:00:00,2.26627,2.26715,2.26575,2.2666,518600001.0
2006-04-26 16:15:00,2.26687,2.26744,2.26617,2.26724,500700000.0
2006-04-26 16:30:00,2.26747,2.26842,2.26699,2.26799,543300000.0
2006-04-26 16:45:00,2.26803,2.26876,2.26782,2.26857,567000001.0
2006-04-26 17:00:00,2.26852,2.26894,2.26732,2.26785,589300000.0
2006-04-26 17:15:00,2.26778,2.26886,2.26746,2.2687,519100002.0
2006-04-26 17:30:00,2.26882,2.26966,2.26832,2.26935,646600000.0
2006-04-26 17:45:00,2.26939,2.26954,2.26782,2.26804,578199997.0
2006-04-26 18:00:00,2.26864,2.26976,2.26805,2.26877,4337700000.0
2006-04-26 18:15:00,2.26882,2.26914,2.26809,2.26883,4063600002.0
2006-04-26 18:30:00,2.26882,2.2692,2.26818,2.26834,2619900000.0
2006-04-26 18:45:00,2.26842,2.2691,2.26805,2.26863,1558600000.0
2006-04-26 19:00:00,2.26859,2.27013,2.26847,2.26946,1596900000.0
2006-04-26 19:15:00,2.26941,2.2696,2.26875,2.26928,1463100002.0
2006-04-26 19:30:00,2.26939,2.2696,2.26727,2.26761,1359500000.0
2006-04-26 19:45:00,2.26767,2.26781,2.26582,2.26703,1198300001.0
2006-04-26 20:00:00,2.26714,2.26814,2.26711,2.26781,1110499999.0
2006-04-26 20:15:00,2.26779,2.26795,2.26603,2.26618,1976800000.0
2006-04-26 20:30:00,2.26613,2.26646,2.26537,2.26624,2309900001.0
2006-04-26 20:45:00,2.26624,2.26639,2.26517,2.26541,2400300001.0
2006-04-26 21:00:00,2.26543,2.26611,2.26503,2.26558,1540199999.0
2006-04-26 21:15:00,2.26564,2.26636,2.26545,2.26586,1892599997.0
2006-04-26 21:30:00,2.26595,2.26701,2.26579,2.26691,1119000000.0
2006-04-26 21:45:00,2.26691,2.26698,2.26586,2.26612,1098900000.0
2006-04-26 22:00:00,2.26619,2.2667,2.26606,2.26659,735800000.0
2006-04-26 22:15:00,2.26652,2.26676,2.26578,2.26588,912800000.0
2006-04-26 22:30:00,2.26582,2.26657,2.2657,2.26625,854700000.0
2006-04-26 22:45:00,2.26628,2.26704,2.26614,2.26647,652500000.0
2006-04-26 23:00:00,2.26645,2.26831,2.26617,2.26736,503700000.0
2006-04-26 23:15:00,2.26718,2.268,2.26668,2.2672,542300002.0
2006-04-26 23:30:00,2.2672,2.2672,2.26648,2.26666,471600000.0
2006-04-26 23:45:00,2.26655,2.26692,2.26553,2.26692,405300000.0
2006-04-27 00:00:00,2.26679,2.26722,2.26673,2.26675,400400000.0
2006-04-27 00:15:00,2.26693,2.2672,2.26614,2.26683,343700000.0
2006-04-27 00:30:00,2.26701,2.26725,2.26643,2.2668,407800001.0
2006-04-27 00:45:00,2.26672,2.26698,2.26566,2.26582,503600000.0
2006-04-27 01:00:00,2.26576,2.26702,2.26576,2.26645,516799999.0
2006-04-27 01:15:00,2.26657,2.26676,2.26602,2.26622,386699998.0
2006-04-27 01:30:00,2.26621,2.26648,2.26585,2.26633,527499999.0
2006-04-27 01:45:00,2.26637,2.2667,2.26622,2.26653,442700000.0
2006-04-27 02:00:00,2.26652,2.26719,2.26633,2.26682,484800000.0
2006-04-27 02:15:00,2.2669,2.26725,2.26665,2.26688,493199998.0
2006-04-27 02:30:00,2.26703,2.26739,2.26647,2.26661,489600001.0
2006-04-27 02:45:00,2.26653,2.26671,2.26544,2.26546,452500000.0
2006-04-27 03:00:00,2.26551,2.26624,2.26479,2.26553,425900000.0
2006-04-27 03:15:00,2.2654,2.2654,2.26454,2.26488,429999999.0
2006-04-27 03:30:00,2.26482,2.26596,2.26443,2.26575,437300001.0
2006-04-27 03:45:00,2.26565,2.26583,2.26525,2.26542,370300000.0
2006-04-27 04:00:00,2.26536,2.26634,2.26529,2.26634,391700000.0
2006-04-27 04:15:00,2.26613,2.26658,2.26528,2.26545,476300000.0
2006-04-27 04:30:00,2.2655,2.26578,2.26505,2.26555,453600000.0
2006-04-27 04:45:00,2.26551,2.26592,2.26543,2.26553,373200001.0
2006-04-27 05:00:00,2.26555,2.26674,2.26549,2.26646,400099999.0
2006-04-27 05:15:00,2.26651,2.26691,2.26623,2.26678,410300000.0
2006-04-27 05:30:00,2.26681,2.26726,2.2665,2.26692,417800001.0
2006-04-27 05:45:00,2.26697,2.26721,2.26672,2.26692,396999998.0
2006-04-27 06:00:00,2.26685,2.26701,2.26653,2.26674,390600000.0
2006-04-27 06:15:00,2.2668,2.26731,2.26645,2.26704,503400000.0
2006-04-27 06:30:00,2.2672,2.2672,2.26622,2.26663,494299998.0
2006-04-27 06:45:00,2.2666,2.26688,2.26643,2.26661,427400001.0
2006-04-27 07:00:00,2.26657,2.26684,2.2659,2.2662,455199999.0
2006-04-27 07:15:00,2.2664,2.2664,2.26572,2.26612,459500002.0
2006-04-27 07:30:00,2.26624,2.26668,2.26563,2.26586,523300001.0
2006-04-27 07:45:00,2.26583,2.26658,2.26583,2.26627,493300000.0
2006-04-27 08:00:00,2.2664,2.267,2.26569,2.26681,497000000.0
2006-04-27 08:15:00,2.26681,2.26786,2.26671,2.26778,510700000.0
2006-04-27 08:30:00,2.26742,2.26792,2.26678,2.26764,532100000.0
2006-04-27 08:45:00,2.26773,2.26829,2.26643,2.26776,542900000.0
2006-04-27 09:00:00,2.26792,2.26879,2.26777,2.26824,579100000.0
2006-04-27 09:15:00,2.26807,2.26855,2.2677,2.26855,518000000.0
2006-04-27 09:30:00,2.26862,2.26923,2.26824,2.2684,395400000.0
2006-04-27 09:45:00,2.2684,2.26898,2.26637,2.26738,551800000.0
2006-04-27 10:00:00,2.26748,2.26854,2.26658,2.26658,504600000.0
2006-04-27 10:15:00,2.26655,2.26728,2.26617,2.26717,574600001.0
2006-04-27 10:30:00,2.26719,2.26792,2.26705,2.26758,581900000.0
2006-04-27 10:45:00,2.26755,2.26757,2.2667,2.26747,551600000.0
2006-04-27 11:00:00,2.2673,2.26757,2.26602,2.26735,549999999.0
2006-04-27 11:15:00,2.26732,2.26802,2.26701,2.26777,534800000.0
2006-04-27 11:30:00,2.2678,2.26884,2.26762,2.26839,510500000.0
2006-04-27 11:45:00,2.26849,2.26935,2.26836,2.26865,524600000.0
2006-04-27 12:00:00,2.26851,2.26894,2.26777,2.26864,515400000.0
2006-04-27 12:15:00,2.26875,2.2693,2.26743,2.26744,549400000.0
2006-04-27 12:30:00,2.26737,2.26961,2.267,2.26915,692499999.0
2006-04-27 12:45:00,2.26914,2.27082,2.26912,2.26983,502700000.0
2006-04-27 13:00:00,2.26969,2.27053,2.2686,2.27041,589600001.0
2006-04-27 13:15:00,2.27028,2.27065,2.26947,2.26977,523400001.0
2006-04-27 13:30:00,2.26968,2.2718,2.26945,2.27165,561299998.0
2006-04-27 13:45:00,2.27182,2.27272,2.27116,2.27116,504100000.0
2006-04-27 14:00:00,2.2712,2.2725,2.27107,2.27225,581099997.0
2006-04-27 14:15:00,2.27212,2.27295,2.27145,2.27264,631899999.0
2006-04-27 14:30:00,2.27269,2.27362,2.27231,2.27337,603300000.0
2006-04-27 14:45:00,2.27328,2.27409,2.27247,2.27342,539500000.0
2006-04-27 15:00:00,2.27325,2.27379,2.27286,2.27351,554100000.0
2006-04-27 15:15:00,2.27356,2.27364,2.27211,2.27218,504200000.0
2006-04-27 15:30:00,2.27213,2.27252,2.27127,2.27166,521199999.0
2006-04-27 15:45:00,2.27173,2.27228,2.27064,2.27115,568400000.0
2006-04-27 16:00:00,2.27117,2.27128,2.26774,2.26898,441800000.0
2006-04-27 16:15:00,2.26918,2.26984,2.26718,2.26792,572500000.0
2006-04-27 16:30:00,2.26787,2.2713,2.26662,2.271,516900000.0
2006-04-27 16:45:00,2.27055,2.2712,2.26849,2.27112,513100000.0
2006-04-27 17:00:00,2.27133,2.27191,2.27024,2.27066,554599999.0
2006-04-27 17:15:00,2.27095,2.27138,2.2695,2.27081,579600000.0
2006-04-27 17:30:00,2.27084,2.27126,2.27026,2.27104,527000000.0
2006-04-27 17:45:00,2.27105,2.27287,2.27053,2.27091,542900000.0
2006-04-27 18:00:00,2.27071,2.27124,2.26776,2.26875,4345999997.0
2006-04-27 18:15:00,2.26879,2.26965,2.26767,2.26837,4224599998.0
2006-04-27 18:30:00,2.26829,2.26925,2.26808,2.2688,2529200001.0
2006-04-27 18:45:00,2.26892,2.26936,2.26793,2.2685,1713600000.0
2006-04-27 19:00:00,2.26864,2.26927,2.26794,2.26853,1601700000.0
2006-04-27 19:15:00,2.26847,2.26888,2.26797,2.26863,1643899999.0
2006-04-27 19:30:00,2.26862,2.2696,2.26821,2.26888,1318899999.0
2006-04-27 19:45:00,2.26885,2.26958,2.26851,2.26893,1155400000.0
2006-04-27 20:00:00,2.26898,2.26965,2.26825,2.26884,995000001.0
2006-04-27 20:15:00,2.26914,2.26953,2.26854,2.26875,1921800001.0
2006-04-27 20:30:00,2.26879,2.27014,2.26879,2.26916,2207600000.0
2006-04-27 20:45:00,2.26914,2.27079,2.26821,2.27048,2312900001.0
2006-04-27 21:00:00,2.27054,2.27083,2.27025,2.27063,1627399999.0
2006-04-27 21:15:00,2.27054,2.27102,2.26976,2.27034,1637999999.0
2006-04-27 21:30:00,2.27046,2.27098,2.27024,2.27062,1033100001.0
2006-04-27 21:45:00,2.27069,2.27081,2.26991,2.2706,1010000001.0
2006-04-27 22:00:00,2.27057,2.27072,2.26976,2.26997,723100001.0
2006-04-27 22:15:00,2.26982,2.2706,2.26976,2.26987,875000001.0
2006-04-27 22:30:00,2.26971,2.27016,2.26856,2.26872,808999998.0
2006-04-27 22:45:00,2.2687,2.26917,2.2679,2.26828,728200000.0
2006-04-27 23:00:00,2.26825,2.2686,2.26721,2.26811,592300001.0
2006-04-27 23:15:00,2.26816,2.26861,2.26737,2.26859,558000000.0
2006-04-27 23:30:00,2.26863,2.2693,2.26809,2.26922,519000000.0
2006-04-27 23:45:00,2.2692,2.2692,2.26769,2.26889,509499998.0
2006-04-28 00:00:00,2.26871,2.2698,2.26865,2.26933,534399999.0
2006-04-28 00:15:00,2.26899,2.2702,2.26891,2.26931,492499999.0
2006-04-28 00:30:00,2.26916,2.27003,2.26841,2.26922,458000000.0
2006-04-28 00:45:00,2.26931,2.27008,2.26882,2.26954,550299999.0
2006-04-28 01:00:00,2.26958,2.26958,2.26878,2.26923,501300001.0
2006-04-28 01:15:00,2.26932,2.26969,2.26848,2.26848,400600000.0
2006-04-28 01:30:00,2.26843,2.26876,2.26804,2.26848,473599999.0
2006-04-28 01:45:00,2.2686,2.26869,2.26763,2.26788,464000000.0
2006-04-28 02:00:00,2.26786,2.26843,2.26754,2.26826,552399999.0
2006-04-28 02:15:00,2.2683,2.26861,2.26775,2.26804,460600000.0
2006-04-28 02:30:00,2.26817,2.26944,2.26816,2.26877,432000000.0
2006-04-28 02:45:00,2.26902,2.26999,2.26854,2.26929,437900000.0
2006-04-28 03:00:00,2.26917,2.26949,2.268,2.26833,430200000.0
2006-04-28 03:15:00,2.26821,2.26829,2.26747,2.26787,418600000.0
2006-04-28 03:30:00,2.26804,2.26897,2.26791,2.26804,488400000.0
2006-04-28 03:45:00,2.26794,2.26845,2.26778,2.26838,476300000.0
2006-04-28 04:00:00,2.26821,2.2687,2.26782,2.26784,455600000.0
2006-04-28 04:15:00,2.26783,2.26855,2.26767,2.26841,435600000.0
2006-04-28 04:30:00,2.26839,2.2685,2.26763,2.2677,373100000.0
2006-04-28 04:45:00,2.26766,2.26779,2.26718,2.26737,418200000.0
2006-04-28 05:00:00,2.26735,2.26769,2.26682,2.26726,431300000.0
2006-04-28 05:15:00,2.2675,2.26825,2.2675,2.26785,465199998.0
2006-04-28 05:30:00,2.26784,2.26846,2.26784,2.26803,419399999.0
2006-04-28 05:45:00,2.26803,2.2687,2.26793,2.2687,425000000.0
2006-04-28 06:00:00,2.26857,2.26943,2.26822,2.26904,532400000.0
2006-04-28 06:15:00,2.2691,2.26979,2.26883,2.26922,381400000.0
2006-04-28 06:30:00,2.26931,2.2697,2.26889,2.26952,422500001.0
2006-04-28 06:45:00,2.26941,2.26966,2.26898,2.26938,419100000.0
2006-04-28 07:00:00,2.26938,2.26973,2.26916,2.2693,462100001.0
2006-04-28 07:15:00,2.2695,2.26993,2.26899,2.26947,473600000.0
2006-04-28 07:30:00,2.26957,2.27015,2.26898,2.26939,407600001.0
2006-04-28 07:45:00,2.2694,2.26999,2.2693,2.26956,455500000.0
2006-04-28 08:00:00,2.26977,2.27087,2.26951,2.2702,523400000.0
2006-04-28 08:15:00,2.27046,2.27088,2.26846,2.26953,543600000.0
2006-04-28 08:30:00,2.26945,2.27132,2.26945,2.27056,515300000.0
2006-04-28 08:45:00,2.27044,2.27125,2.26909,2.27006,565700000.0
2006-04-28 09:00:00,2.26988,2.2708,2.26955,2.26968,564600001.0
2006-04-28 09:15:00,2.26975,2.26975,2.26746,2.26799,510300000.0
2006-04-28 09:30:00,2.26797,2.26846,2.26741,2.26779,516600000.0
2006-04-28 09:45:00,2.26775,2.26874,2.26535,2.26578,479800001.0
2006-04-28 10:00:00,2.26538,2.26563,2.26329,2.26521,576499997.0
2006-04-28 10:15:00,2.26557,2.26593,2.26401,2.26437,547200000.0
2006-04-28 10:30:00,2.26422,2.26564,2.26363,2.2642,533700001.0
2006-04-28 10:45:00,2.2643,2.2646,2.26175,2.26215,525000000.0
2006-04-28 11:00:00,2.26217,2.2641,2.26217,2.26308,493600001.0
2006-04-28 11:15:00,2.26304,2.2632,2.26025,2.2613,545800000.0
2006-04-28 11:30:00,2.26132,2.26332,2.26128,2.26326,581100002.0
2006-04-28 11:45:00,2.26302,2.26512,2.2627,2.26455,550200001.0
2006-04-28 12:00:00,2.26452,2.26579,2.26346,2.26438,581700000.0
2006-04-28 12:15:00,2.26448,2.26525,2.26411,2.2651,597300002.0
2006-04-28 12:30:00,2.26517,2.26518,2.26195,2.26287,529300000.0
2006-04-28 12:45:00,2.26295,2.2638,2.26171,2.26364,550900000.0
2006-04-28 13:00:00,2.26365,2.26505,2.26243,2.26505,517400000.0
2006-04-28 13:15:00,2.265,2.26584,2.26453,2.2647,457300000.0
2006-04-28 13:30:00,2.26473,2.26523,2.2639,2.26501,575599999.0
2006-04-28 13:45:00,2.26501,2.26507,2.26407,2.26494,551700000.0
2006-04-28 14:00:00,2.26493,2.26521,2.26289,2.26298,482000000.0
2006-04-28 14:15:00,2.26302,2.26425,2.26244,2.26332,555200000.0
2006-04-28 14:30:00,2.26367,2.26402,2.26145,2.26251,604100000.0
2006-04-28 14:45:00,2.26254,2.26278,2.26036,2.26049,564500000.0
2006-04-28 15:00:00,2.26033,2.26191,2.26033,2.2617,445500000.0
2006-04-28 15:15:00,2.26178,2.26238,2.26067,2.26076,477000001.0
2006-04-28 15:30:00,2.26068,2.26113,2.25774,2.2582,552799998.0
2006-04-28 15:45:00,2.2582,2.25974,2.25768,2.2586,553099999.0
2006-04-28 16:00:00,2.25848,2.25961,2.25808,2.25814,485700000.0
2006-04-28 16:15:00,2.25855,2.25934,2.25778,2.2581,518399999.0
2006-04-28 16:30:00,2.25805,2.25951,2.25797,2.25936,612400000.0
2006-04-28 16:45:00,2.25945,2.2624,2.25856,2.26049,531300001.0
2006-04-28 17:00:00,2.26059,2.26278,2.25884,2.26278,568600000.0
2006-04-28 17:15:00,2.26295,2.26314,2.26047,2.26143,539900000.0
2006-04-28 17:30:00,2.26147,2.26301,2.26115,2.26132,578000001.0
2006-04-28 17:45:00,2.26148,2.26218,2.26025,2.26043,439100000.0
2006-04-28 18:00:00,2.26048,2.26071,2.25948,2.25959,4419600004.0
2006-04-28 18:15:00,2.25958,2.26128,2.2595,2.26062,3979499995.0
2006-04-28 18:30:00,2.26055,2.26057,2.25904,2.25913,2687800000.0
2006-04-28 18:45:00,2.2591,2.25922,2.25811,2.25863,1614500001.0
2006-04-28 19:00:00,2.25874,2.25973,2.25777,2.25777,1622499999.0
2006-04-28 19:15:00,2.25774,2.25891,2.25761,2.25883,1591500003.0
2006-04-28 19:30:00,2.25881,2.26066,2.25864,2.2603,1290500000.0
2006-04-28 19:45:00,2.26018,2.26104,2.25956,2.26053,1083600000.0
2006-04-28 20:00:00,2.26061,2.26197,2.26019,2.26197,1030100001.0
2006-04-28 20:15:00,2.2619,2.26287,2.26155,2.26205,2050900001.0
2006-04-28 20:30:00,2.26203,2.26237,2.26113,2.26116,2274900000.0
2006-04-28 20:45:00,2.26123,2.26197,2.26077,2.26097,2477000004.0
2006-04-28 21:00:00,2.26094,2.26178,2.26041,2.26178,1569299999.0
2006-04-28 21:15:00,2.26167,2.26218,2.26087,2.26203,1669500000.0
2006-04-28 21:30:00,2.26202,2.26253,2.26166,2.26253,1050400000.0
2006-04-28 21:45:00,2.26271,2.26397,2.26098,2.26124,1087900002.0
2006-04-28 22:00:00,2.2613,2.26195,2.2593,2.25932,704899999.0
2006-04-28 22:15:00,2.25909,2.26066,2.25891,2.25985,1018900000.0
2006-04-28 22:30:00,2.25979,2.2606,2.25957,2.26053,819100000.0
2006-04-28 22:45:00,2.26056,2.26111,2.25998,2.26095,766099999.0
2006-04-30 23:00:00,2.25858,2.25922,2.25773,2.25782,565000000.0
2006-04-30 23:15:00,2.25771,2.25826,2.25695,2.25806,578300000.0
2006-04-30 23:30:00,2.25812,2.25812,2.25662,2.25708,692199999.0
2006-04-30 23:45:00,2.25746,2.25827,2.25643,2.25808,625000001.0
2006-05-01 00:00:00,2.25775,2.25932,2.2571,2.25873,631299999.0
2006-05-01 00:15:00,2.25867,2.25926,2.25705,2.25857,664300000.0
2006-05-01 00:30:00,2.25845,2.26009,2.2575,2.25921,583799999.0
2006-05-01 00:45:00,2.25931,2.26032,2.25871,2.25963,642000001.0
2006-05-01 01:00:00,2.25969,2.26107,2.25862,2.26005,591500000.0
2006-05-01 01:15:00,2.26019,2.26143,2.26019,2.26099,524499999.0
2006-05-01 01:30:00,2.26103,2.26179,2.26096,2.26119,619300002.0
2006-05-01 01:45:00,2.26106,2.26171,2.26073,2.26083,542100000.0
2006-05-01 02:00:00,2.26069,2.26191,2.26042,2.26139,451899999.0
2006-05-01 02:15:00,2.26153,2.26155,2.26068,2.26068,416500000.0
2006-05-01 02:30:00,2.26073,2.26096,2.26016,2.26042,411800000.0
2006-05-01 02:45:00,2.26032,2.26121,2.26012,2.26085,481500000.0
2006-05-01 03:00:00,2.26084,2.26144,2.26072,2.26101,471600000.0
2006-05-01 03:15:00,2.26105,2.26159,2.26061,2.26082,454500000.0
2006-05-01 03:30:00,2.26074,2.26166,2.26054,2.26148,413600000.0
2006-05-01 03:45:00,2.26156,2.26257,2.26156,2.26195,328299999.0
2006-05-01 04:00:00,2.26181,2.26186,2.25995,2.26041,434800001.0
2006-05-01 04:15:00,2.26039,2.26052,2.25989,2.26009,553199999.0
2006-05-01 04:30:00,2.26016,2.26057,2.25971,2.26001,459400001.0
2006-05-01 04:45:00,2.25993,2.2607,2.2596,2.2597,461499999.0
2006-05-01 05:00:00,2.25991,2.26025,2.25927,2.25946,388600000.0
2006-05-01 05:15:00,2.25968,2.26186,2.25951,2.26185,492800000.0
2006-05-01 05:30:00,2.2618,2.2619,2.26106,2.26135,457000000.0
2006-05-01 05:45:00,2.26142,2.26173,2.26125,2.26169,424899998.0
2006-05-01 06:00:00,2.26169,2.26238,2.26115,2.26119,500400000.0
2006-05-01 06:15:00,2.2613,2.26147,2.26068,2.2607,462400000.0
2006-05-01 06:30:00,2.26093,2.26179,2.26072,2.26141,459300000.0
2006-05-01 06:45:00,2.26131,2.26279,2.26131,2.26246,438100000.0
2006-05-01 07:00:00,2.26253,2.26269,2.26205,2.26215,423400000.0
2006-05-01 07:15:00,2.26225,2.26225,2.26126,2.26182,473800002.0
2006-05-01 07:30:00,2.26192,2.26235,2.26176,2.26202,379199998.0
2006-05-01 07:45:00,2.26214,2.26255,2.2617,2.2617,478900000.0
2006-05-01 08:00:00,2.26178,2.26191,2.2607,2.26134,579200000.0
2006-05-01 08:15:00,2.26193,2.26249,2.26132,2.26249,422300000.0
2006-05-01 08:30:00,2.26236,2.26279,2.26184,2.26244,436700000.0
2006-05-01 08:45:00,2.26238,2.26414,2.2619,2.26297,471000000.0
2006-05-01 09:00:00,2.26268,2.26272,2.26171,2.26206,425400000.0
2006-05-01 09:15:00,2.26217,2.26241,2.26084,2.2609,436700000.0
2006-05-01 09:30:00,2.26091,2.26177,2.26083,2.26172,503900000.0
2006-05-01 09:45:00,2.2616,2.26199,2.26124,2.26187,461000000.0
2006-05-01 10:00:00,2.26177,2.26238,2.26165,2.2622,355000000.0
2006-05-01 10:15:00,2.2623,2.26231,2.26077,2.26208,546800000.0
2006-05-01 10:30:00,2.26192,2.26201,2.26127,2.2614,494000001.0
2006-05-01 10:45:00,2.26143,2.26214,2.26143,2.262,508900001.0
2006-05-01 11:00:00,2.26203,2.26267,2.26193,2.26245,454300000.0
2006-05-01 11:15:00,2.26244,2.26276,2.26211,2.26257,523099999.0
2006-05-01 11:30:00,2.26271,2.26326,2.26242,2.2626,544700001.0
2006-05-01 11:45:00,2.26269,2.26299,2.26221,2.26224,507800000.0
2006-05-01 12:00:00,2.26215,2.26296,2.26191,2.26258,575000000.0
2006-05-01 12:15:00,2.26255,2.26282,2.26215,2.26249,562000000.0
2006-05-01 12:30:00,2.26265,2.26352,2.26231,2.26278,474700001.0
2006-05-01 12:45:00,2.26281,2.26303,2.26204,2.2623,427600000.0
2006-05-01 13:00:00,2.26227,2.26259,2.26189,2.26212,528400001.0
2006-05-01 13:15:00,2.262,2.26225,2.26125,2.26163,586200001.0
2006-05-01 13:30:00,2.26163,2.26185,2.25999,2.26139,544500000.0
2006-05-01 13:45:00,2.26145,2.26209,2.2612,2.26135,610899999.0
2006-05-01 14:00:00,2.26115,2.26131,2.25808,2.25846,434799999.0
2006-05-01 14:15:00,2.25845,2.25981,2.25796,2.25848,555700000.0
2006-05-01 14:30:00,2.25833,2.25982,2.25779,2.25917,530000000.0
2006-05-01 14:45:00,2.25911,2.25967,2.25711,2.2583,499300001.0
2006-05-01 15:00:00,2.25843,2.25964,2.25656,2.25942,528800001.0
2006-05-01 15:15:00,2.25967,2.26021,2.25844,2.26007,569300001.0
2006-05-01 15:30:00,2.25994,2.26474,2.25993,2.26393,546500001.0
2006-05-01 15:45:00,2.26404,2.26463,2.26285,2.26322,536600000.0
2006-05-01 16:00:00,2.26317,2.26335,2.26153,2.26287,376800000.0
2006-05-01 16:15:00,2.26277,2.2649,2.26224,2.26341,569200002.0
2006-05-01 16:30:00,2.26348,2.26507,2.26239,2.26263,675599998.0
2006-05-01 16:45:00,2.2627,2.26473,2.2627,2.26445,581800000.0
2006-05-01 17:00:00,2.26468,2.26559,2.26245,2.26308,533800000.0
2006-05-01 17:15:00,2.26287,2.26536,2.26262,2.26471,539699999.0
2006-05-01 17:30:00,2.26481,2.26602,2.26411,2.2645,530600000.0
2006-05-01 17:45:00,2.26425,2.26451,2.2631,2.26436,527400000.0
2006-05-01 18:00:00,2.26441,2.26498,2.26322,2.26414,4302400002.0
2006-05-01 18:15:00,2.26426,2.26482,2.26375,2.26378,4078700002.0
2006-05-01 18:30:00,2.26373,2.26385,2.26254,2.26317,2606900000.0
2006-05-01 18:45:00,2.26323,2.26426,2.26247,2.26258,1650699998.0
2006-05-01 19:00:00,2.26245,2.2639,2.26227,2.26309,1731099997.0
2006-05-01 19:15:00,2.26296,2.26315,2.26219,2.26273,1533000001.0
2006-05-01 19:30:00,2.26272,2.26411,2.26262,2.26343,1340900002.0
2006-05-01 19:45:00,2.2634,2.26372,2.26308,2.26308,1226399999.0
2006-05-01 20:00:00,2.26309,2.26345,2.26269,2.26307,1028500000.0
2006-05-01 20:15:00,2.26307,2.26341,2.26254,2.2628,2034599998.0
2006-05-01 20:30:00,2.26289,2.26366,2.26272,2.26347,2257400001.0
2006-05-01 20:45:00,2.2635,2.26383,2.26224,2.26298,2481999999.0
2006-05-01 21:00:00,2.26296,2.26362,2.26243,2.26329,1638400000.0
2006-05-01 21:15:00,2.2633,2.26665,2.26268,2.2645,1876900002.0
2006-05-01 21:30:00,2.26453,2.26613,2.26387,2.26523,943800001.0
2006-05-01 21:45:00,2.26523,2.26579,2.26318,2.26569,1104800000.0
2006-05-01 22:00:00,2.26558,2.2659,2.26384,2.26461,760700002.0
2006-05-01 22:15:00,2.2644,2.26575,2.26362,2.26575,870500000.0
2006-05-01 22:30:00,2.26575,2.26593,2.26501,2.26557,920699998.0
2006-05-01 22:45:00,2.26555,2.26561,2.26463,2.26481,827200000.0
2006-05-01 23:00:00,2.26475,2.26639,2.26421,2.26537,444500000.0
2006-05-01 23:15:00,2.2651,2.26566,2.2631,2.2639,621600000.0
2006-05-01 23:30:00,2.26397,2.26596,2.26373,2.2645,423200000.0
2006-05-01 23:45:00,2.26445,2.26619,2.26443,2.26619,397400000.0
2006-05-02 00:00:00,2.2659,2.26674,2.26423,2.26571,528300000.0
2006-05-02 00:15:00,2.26544,2.26649,2.26334,2.26442,531700000.0
2006-05-02 00:30:00,2.2641,2.26574,2.2631,2.26433,614699999.0
2006-05-02 00:45:00,2.26457,2.265,2.26291,2.26353,643699999.0
2006-05-02 01:00:00,2.26379,2.26439,2.26331,2.26365,535800000.0
2006-05-02 01:15:00,2.26358,2.26372,2.26302,2.26355,423400000.0
2006-05-02 01:30:00,2.26353,2.26388,2.2628,2.26378,544599999.0
2006-05-02 01:45:00,2.26376,2.26447,2.2637,2.26433,560099999.0
2006-05-02 02:00:00,2.2642,2.26478,2.26373,2.2647,399100000.0
2006-05-02 02:15:00,2.26485,2.26509,2.26435,2.26459,517199999.0
2006-05-02 02:30:00,2.26466,2.26535,2.26429,2.26447,463999999.0
2006-05-02 02:45:00,2.26455,2.26498,2.26381,2.2644,434999999.0
2006-05-02 03:00:00,2.2643,2.26462,2.26388,2.26405,438600000.0
2006-05-02 03:15:00,2.26402,2.26448,2.26389,2.26412,474699999.0
2006-05-02 03:30:00,2.26399,2.26427,2.26354,2.26395,449300000.0
2006-05-02 03:45:00,2.26374,2.26381,2.26336,2.26347,444500000.0
2006-05-02 04:00:00,2.26338,2.26348,2.26283,2.26307,343500000.0
2006-05-02 04:15:00,2.26312,2.26433,2.26305,2.26407,436400001.0
2006-05-02 04:30:00,2.26407,2.26413,2.26346,2.26353,324600001.0
2006-05-02 04:45:00,2.26352,2.26431,2.26347,2.26403,388300000.0
2006-05-02 05:00:00,2.26398,2.26423,2.26375,2.26406,357200000.0
2006-05-02 05:15:00,2.26411,2.26417,2.26363,2.26391,424499999.0
2006-05-02 05:30:00,2.26404,2.26437,2.26377,2.26395,388700000.0
2006-05-02 05:45:00,2.26405,2.26421,2.26382,2.26411,446199999.0
2006-05-02 06:00:00,2.26394,2.26448,2.26371,2.2643,463300000.0
2006-05-02 06:15:00,2.26446,2.2654,2.26446,2.26527,532099998.0
2006-05-02 06:30:00,2.26555,2.26567,2.2642,2.2644,485900000.0
2006-05-02 06:45:00,2.26439,2.26487,2.2643,2.2644,544699998.0
2006-05-02 07:00:00,2.2645,2.26476,2.26368,2.26402,477000000.0
2006-05-02 07:15:00,2.26423,2.26501,2.26411,2.2643,501900000.0
2006-05-02 07:30:00,2.26432,2.26611,2.26428,2.26557,411700000.0
2006-05-02 07:45:00,2.26543,2.266,2.26523,2.26579,578799997.0
2006-05-02 08:00:00,2.26601,2.26617,2.26489,2.26504,536200000.0
2006-05-02 08:15:00,2.26543,2.26669,2.26506,2.26669,478100000.0
2006-05-02 08:30:00,2.2664,2.2671,2.2658,2.26582,496800001.0
2006-05-02 08:45:00,2.26586,2.26725,2.26535,2.26713,563700000.0
2006-05-02 09:00:00,2.26698,2.26903,2.26654,2.26881,515500002.0
2006-05-02 09:15:00,2.26881,2.26959,2.26875,2.26959,490000000.0
2006-05-02 09:30:00,2.26953,2.26972,2.26786,2.26862,495500000.0
2006-05-02 09:45:00,2.26836,2.26953,2.26807,2.26907,505599999.0
2006-05-02 10:00:00,2.26907,2.26983,2.26847,2.26896,506600001.0
2006-05-02 10:15:00,2.2691,2.26964,2.26823,2.26856,527500000.0
2006-05-02 10:30:00,2.26897,2.27167,2.26897,2.26958,577700000.0
2006-05-02 10:45:00,2.26977,2.27053,2.26912,2.26948,523500002.0
2006-05-02 11:00:00,2.2694,2.26974,2.26789,2.26812,559100000.0
2006-05-02 11:15:00,2.26805,2.26817,2.26722,2.26783,617199999.0
2006-05-02 11:30:00,2.26791,2.26836,2.26649,2.26746,572100000.0
2006-05-02 11:45:00,2.26735,2.26741,2.26641,2.267,485000001.0
2006-05-02 12:00:00,2.26705,2.26782,2.26615,2.26698,530400000.0
2006-05-02 12:15:00,2.2668,2.26748,2.26626,2.26711,563200000.0
2006-05-02 12:30:00,2.26721,2.26747,2.26657,2.26678,530300000.0
2006-05-02 12:45:00,2.26678,2.26767,2.26641,2.26739,474700000.0
2006-05-02 13:00:00,2.26719,2.26779,2.26661,2.26749,529600001.0
2006-05-02 13:15:00,2.26747,2.26904,2.26708,2.26901,493500000.0
2006-05-02 13:30:00,2.26898,2.27104,2.26889,2.27104,558700001.0
2006-05-02 13:45:00,2.27089,2.27095,2.26876,2.26917,569800000.0
2006-05-02 14:00:00,2.26921,2.26987,2.26783,2.26804,519800000.0
2006-05-02 14:15:00,2.26783,2.26903,2.26728,2.26903,489100000.0
2006-05-02 14:30:00,2.2689,2.27106,2.26812,2.27095,495900000.0
2006-05-02 14:45:00,2.27107,2.27156,2.26844,2.26849,547700000.0
2006-05-02 15:00:00,2.26862,2.26949,2.26788,2.26888,547200000.0
2006-05-02 15:15:00,2.26911,2.27057,2.26911,2.27018,479400000.0
2006-05-02 15:30:00,2.27009,2.27198,2.27009,2.27175,500000000.0
2006-05-02 15:45:00,2.27181,2.27234,2.27033,2.27061,536300000.0
2006-05-02 16:00:00,2.2705,2.27142,2.26934,2.27083,606899998.0
2006-05-02 16:15:00,2.2708,2.27188,2.26992,2.27119,570800002.0
2006-05-02 16:30:00,2.27103,2.27205,2.27082,2.27187,571800000.0
2006-05-02 16:45:00,2.27183,2.27289,2.27089,2.2726,649600000.0
2006-05-02 17:00:00,2.27263,2.27286,2.27104,2.27152,536400000.0
2006-05-02 17:15:00,2.27139,2.27188,2.27126,2.27145,602500001.0
2006-05-02 17:30:00,2.27144,2.27198,2.27063,2.27174,490200000.0
2006-05-02 17:45:00,2.27185,2.27206,2.27036,2.27072,590399998.0
2006-05-02 18:00:00,2.27072,2.27309,2.27063,2.27279,4238399999.0
2006-05-02 18:15:00,2.27275,2.27345,2.27202,2.27211,4129199998.0
2006-05-02 18:30:00,2.27207,2.27446,2.27141,2.27332,2664999998.0
2006-05-02 18:45:00,2.2733,2.2749,2.27316,2.2749,1735100000.0
2006-05-02 19:00:00,2.27485,2.27499,2.27365,2.27457,1603600000.0
2006-05-02 19:15:00,2.2746,2.27527,2.2744,2.27478,1507999998.0
2006-05-02 19:30:00,2.27483,2.27567,2.27414,2.27528,1403000001.0
2006-05-02 19:45:00,2.27519,2.2757,2.27461,2.2749,1134200001.0
2006-05-02 20:00:00,2.27503,2.27593,2.27464,2.27573,1056899997.0
2006-05-02 20:15:00,2.27593,2.27595,2.27442,2.27505,2103800001.0
2006-05-02 20:30:00,2.2751,2.27612,2.2751,2.27594,2253700001.0
2006-05-02 20:45:00,2.2759,2.27614,2.27515,2.27597,2330200002.0
2006-05-02 21:00:00,2.27593,2.27747,2.27541,2.27675,1568299998.0
2006-05-02 21:15:00,2.27693,2.27697,2.27601,2.27625,1829300001.0
2006-05-02 21:30:00,2.27634,2.27692,2.276,2.27637,1054100000.0
2006-05-02 21:45:00,2.27644,2.27732,2.27621,2.27662,1121300000.0
2006-05-02 22:00:00,2.27653,2.27682,2.27555,2.27576,755299999.0
2006-05-02 22:15:00,2.27562,2.27692,2.27562,2.2764,820799999.0
2006-05-02 22:30:00,2.2763,2.27664,2.27588,2.27615,878700000.0
2006-05-02 22:45:00,2.27609,2.27644,2.27559,2.27588,849700000.0
2006-05-02 23:00:00,2.27585,2.27662,2.27535,2.27599,465899999.0
2006-05-02 23:15:00,2.27585,2.27662,2.27507,2.27554,498800000.0
2006-05-02 23:30:00,2.27558,2.27642,2.27492,2.27564,513400000.0
2006-05-02 23:45:00,2.27548,2.27591,2.27527,2.2757,510600001.0
2006-05-03 00:00:00,2.27555,2.27618,2.27471,2.27609,467400001.0
2006-05-03 00:15:00,2.27567,2.27609,2.27419,2.27504,542900000.0
2006-05-03 00:30:00,2.27516,2.27535,2.27374,2.27427,572600000.0
2006-05-03 00:45:00,2.27425,2.27445,2.27332,2.27378,588499999.0
2006-05-03 01:00:00,2.27399,2.27516,2.27275,2.27346,465500000.0
2006-05-03 01:15:00,2.2735,2.27431,2.27333,2.27359,430099999.0
2006-05-03 01:30:00,2.27378,2.27402,2.27118,2.2715,603200001.0
2006-05-03 01:45:00,2.27131,2.27286,2.27111,2.2724,475800000.0
2006-05-03 02:00:00,2.27244,2.27291,2.27213,2.27256,513099999.0
2006-05-03 02:15:00,2.27265,2.27317,2.27237,2.27278,575800000.0
2006-05-03 02:30:00,2.27286,2.27298,2.27215,2.27258,396100000.0
2006-05-03 02:45:00,2.27237,2.2728,2.27198,2.27203,381300000.0
2006-05-03 03:00:00,2.27197,2.27235,2.27119,2.27229,396700000.0
2006-05-03 03:15:00,2.27228,2.27282,2.27212,2.2724,416300000.0
2006-05-03 03:30:00,2.2723,2.27253,2.27164,2.27217,490199999.0
2006-05-03 03:45:00,2.27212,2.27276,2.27212,2.27248,429800000.0
2006-05-03 04:00:00,2.2725,2.27257,2.2721,2.27241,415800000.0
2006-05-03 04:15:00,2.27223,2.27397,2.27176,2.27397,477400001.0
2006-05-03 04:30:00,2.27387,2.27612,2.2738,2.2756,536100000.0
2006-05-03 04:45:00,2.27563,2.27573,2.27473,2.27528,534800001.0
2006-05-03 05:00:00,2.27526,2.27575,2.27425,2.27494,496200000.0
2006-05-03 05:15:00,2.27505,2.2751,2.27438,2.27457,495300000.0
2006-05-03 05:30:00,2.27477,2.27514,2.27447,2.27503,383399999.0
2006-05-03 05:45:00,2.27502,2.27522,2.2746,2.27522,409499999.0
2006-05-03 06:00:00,2.27511,2.27523,2.27441,2.27441,496899997.0
2006-05-03 06:15:00,2.27451,2.2746,2.27369,2.27401,514299999.0
2006-05-03 06:30:00,2.27425,2.27466,2.27391,2.27428,504700001.0
2006-05-03 06:45:00,2.27421,2.27522,2.27421,2.27455,460200000.0
2006-05-03 07:00:00,2.27457,2.27461,2.274,2.2742,526300000.0
2006-05-03 07:15:00,2.27429,2.27462,2.27392,2.2742,520400000.0
2006-05-03 07:30:00,2.2743,2.27454,2.27347,2.27401,443800000.0
2006-05-03 07:45:00,2.27391,2.2746,2.27305,2.27448,493300000.0
2006-05-03 08:00:00,2.27468,2.27484,2.27316,2.27367,497400001.0
2006-05-03 08:15:00,2.27387,2.27388,2.27106,2.27117,489300000.0
2006-05-03 08:30:00,2.27097,2.27282,2.26985,2.27128,473500000.0
2006-05-03 08:45:00,2.27146,2.27258,2.27073,2.27212,528900000.0
2006-05-03 09:00:00,2.27214,2.27227,2.27041,2.27112,537900000.0
2006-05-03 09:15:00,2.27095,2.27244,2.27078,2.27232,542400001.0
2006-05-03 09:30:00,2.27226,2.2745,2.27214,2.27342,561900001.0
2006-05-03 09:45:00,2.27324,2.27365,2.27114,2.27333,503100000.0
2006-05-03 10:00:00,2.27328,2.27328,2.27066,2.27127,557300000.0
2006-05-03 10:15:00,2.27154,2.27264,2.27096,2.2715,621700000.0
2006-05-03 10:30:00,2.2713,2.27182,2.2704,2.27168,564100000.0
2006-05-03 10:45:00,2.27162,2.27189,2.2708,2.27089,513500001.0
2006-05-03 11:00:00,2.27091,2.27185,2.27078,2.27172,509200001.0
2006-05-03 11:15:00,2.27177,2.27428,2.27159,2.27413,506000000.0
2006-05-03 11:30:00,2.27417,2.27445,2.27367,2.27404,528199999.0
2006-05-03 11:45:00,2.27416,2.27426,2.27314,2.27402,541899999.0
2006-05-03 12:00:00,2.27401,2.2747,2.27333,2.27445,571499999.0
2006-05-03 12:15:00,2.27444,2.27505,2.27314,2.27328,569700000.0
2006-05-03 12:30:00,2.27336,2.27395,2.27204,2.27204,547600000.0
2006-05-03 12:45:00,2.27198,2.27286,2.27181,2.27233,489199998.0
2006-05-03 13:00:00,2.27219,2.27556,2.27213,2.27513,549300000.0
2006-05-03 13:15:00,2.27483,2.27579,2.27448,2.2755,557599999.0
2006-05-03 13:30:00,2.27552,2.27568,2.27413,2.27473,537400000.0
2006-05-03 13:45:00,2.27468,2.27571,2.27379,2.27558,523400001.0
2006-05-03 14:00:00,2.27549,2.27619,2.27411,2.27433,532200000.0
2006-05-03 14:15:00,2.27405,2.27666,2.27297,2.27585,477500000.0
2006-05-03 14:30:00,2.27585,2.27647,2.27523,2.27643,622799999.0
2006-05-03 14:45:00,2.27656,2.27664,2.27539,2.27594,576000000.0
2006-05-03 15:00:00,2.27585,2.27627,2.27449,2.27591,549200001.0
2006-05-03 15:15:00,2.27577,2.27582,2.2742,2.27436,449100000.0
2006-05-03 15:30:00,2.27432,2.27538,2.27426,2.27501,534300001.0
2006-05-03 15:45:00,2.27496,2.27575,2.27356,2.27368,577600000.0
2006-05-03 16:00:00,2.27414,2.2768,2.27414,2.27609,437099999.0
2006-05-03 16:15:00,2.27599,2.27633,2.27489,2.2751,500500000.0
2006-05-03 16:30:00,2.27502,2.27737,2.27489,2.27649,522699998.0
2006-05-03 16:45:00,2.27637,2.27802,2.2755,2.27802,579000000.0
2006-05-03 17:00:00,2.2778,2.27908,2.27736,2.27742,506400000.0
2006-05-03 17:15:00,2.27724,2.27753,2.27492,2.27663,459400000.0
2006-05-03 17:30:00,2.27683,2.27781,2.27673,2.277,555500000.0
2006-05-03 17:45:00,2.27697,2.27808,2.27598,2.27769,500400001.0
2006-05-03 18:00:00,2.27768,2.2796,2.27577,2.27599,4284500001.0
2006-05-03 18:15:00,2.276,2.27677,2.27507,2.27547,3953000000.0
2006-05-03 18:30:00,2.27541,2.27635,2.27514,2.27596,2573599999.0
2006-05-03 18:45:00,2.27595,2.27653,2.275,2.27522,1624500002.0
2006-05-03 19:00:00,2.27516,2.27626,2.27433,2.2758,1553000000.0
2006-05-03 19:15:00,2.27576,2.27629,2.27545,2.27625,1627200000.0
2006-05-03 19:30:00,2.27621,2.27638,2.27518,2.27585,1446300001.0
2006-05-03 19:45:00,2.27605,2.2765,2.27548,2.2758,1200599999.0
2006-05-03 20:00:00,2.27586,2.27705,2.2756,2.27645,1070300001.0
2006-05-03 20:15:00,2.27654,2.27701,2.27565,2.27612,2110100000.0
2006-05-03 20:30:00,2.27612,2.27648,2.27486,2.2761,2439299998.0
2006-05-03 20:45:00,2.27604,2.27626,2.27508,2.27547,2227000000.0
2006-05-03 21:00:00,2.27551,2.27577,2.27505,2.27574,1550099999.0
2006-05-03 21:15:00,2.2757,2.27607,2.27531,2.2758,1808800001.0
2006-05-03 21:30:00,2.2759,2.2767,2.27496,2.27652,1149599998.0
2006-05-03 21:45:00,2.27655,2.27716,2.27615,2.27685,1055100000.0
2006-05-03 22:00:00,2.27678,2.27747,2.27669,2.27734,747200001.0
2006-05-03 22:15:00,2.27735,2.27794,2.2773,2.27776,979300000.0
2006-05-03 22:30:00,2.27768,2.27787,2.27696,2.27734,801400000.0
2006-05-03 22:45:00,2.27736,2.27784,2.27678,2.27695,789300001.0
2006-05-03 23:00:00,2.27695,2.27727,2.2759,2.27655,501199999.0
2006-05-03 23:15:00,2.2768,2.27703,2.2758,2.27693,551800000.0
2006-05-03 23:30:00,2.27678,2.27788,2.27676,2.2778,409500000.0
2006-05-03 23:45:00,2.27776,2.2783,2.27721,2.27824,452000000.0
2006-05-04 00:00:00,2.27796,2.27843,2.27776,2.27808,352500000.0
2006-05-04 00:15:00,2.27818,2.27838,2.27773,2.27773,425300001.0
2006-05-04 00:30:00,2.27783,2.27806,2.27709,2.27728,490299999.0
2006-05-04 00:45:00,2.27724,2.27772,2.27647,2.27647,411700000.0
2006-05-04 01:00:00,2.27618,2.27679,2.2759,2.27648,555300000.0
2006-05-04 01:15:00,2.27653,2.27676,2.27574,2.27576,429600000.0
2006-05-04 01:30:00,2.27572,2.27647,2.27556,2.27613,446500000.0
2006-05-04 01:45:00,2.27621,2.27675,2.27602,2.27609,491400000.0
2006-05-04 02:00:00,2.27622,2.27632,2.27538,2.27588,420900000.0
2006-05-04 02:15:00,2.27607,2.27607,2.27519,2.27548,451000000.0
2006-05-04 02:30:00,2.27563,2.27592,2.27536,2.27552,505900000.0
2006-05-04 02:45:00,2.27546,2.27572,2.27492,2.27495,377900000.0
2006-05-04 03:00:00,2.2749,2.27515,2.27386,2.27448,494599999.0
2006-05-04 03:15:00,2.27431,2.27491,2.27425,2.27469,387300000.0
2006-05-04 03:30:00,2.27476,2.27488,2.27433,2.2746,477500000.0
2006-05-04 03:45:00,2.27455,2.27501,2.27455,2.27486,420700000.0
2006-05-04 04:00:00,2.2748,2.27562,2.27468,2.27537,357499999.0
2006-05-04 04:15:00,2.27531,2.27614,2.27517,2.27569,320600000.0
2006-05-04 04:30:00,2.27572,2.27602,2.27516,2.27516,344300000.0
2006-05-04 04:45:00,2.27514,2.27546,2.275,2.2752,294400000.0
2006-05-04 05:00:00,2.27525,2.27547,2.27484,2.27535,363900000.0
2006-05-04 05:15:00,2.27554,2.27607,2.27512,2.27562,477400000.0
2006-05-04 05:30:00,2.2756,2.27659,2.2756,2.27616,582500001.0
2006-05-04 05:45:00,2.27599,2.27731,2.2759,2.27707,483800000.0
2006-05-04 06:00:00,2.27696,2.2773,2.27623,2.27697,414700000.0
2006-05-04 06:15:00,2.27703,2.2774,2.27655,2.27694,462100000.0
2006-05-04 06:30:00,2.27711,2.27714,2.27636,2.27676,504100000.0
2006-05-04 06:45:00,2.27651,2.27752,2.27651,2.27706,497099999.0
2006-05-04 07:00:00,2.27685,2.27751,2.27622,2.27685,474600000.0
2006-05-04 07:15:00,2.27701,2.27744,2.27658,2.27693,496200000.0
2006-05-04 07:30:00,2.2769,2.2769,2.27529,2.27581,447000000.0
2006-05-04 07:45:00,2.27595,2.27656,2.27537,2.27634,522199999.0
2006-05-04 08:00:00,2.27654,2.27739,2.27623,2.27623,591400000.0
2006-05-04 08:15:00,2.2766,2.2783,2.27649,2.27709,481600000.0
2006-05-04 08:30:00,2.27697,2.27738,2.27441,2.27565,527100001.0
2006-05-04 08:45:00,2.27557,2.27797,2.27557,2.27737,588200000.0
2006-05-04 09:00:00,2.27736,2.27904,2.27701,2.27784,548000000.0
2006-05-04 09:15:00,2.27783,2.27783,2.27648,2.27659,493600000.0
2006-05-04 09:30:00,2.27663,2.27696,2.276,2.27628,541900000.0
2006-05-04 09:45:00,2.27606,2.27679,2.27556,2.2763,477300000.0
2006-05-04 10:00:00,2.27616,2.27888,2.27616,2.27859,539900000.0
2006-05-04 10:15:00,2.27907,2.27946,2.27695,2.2771,614299997.0
2006-05-04 10:30:00,2.27743,2.2806,2.27727,2.27898,549299999.0
2006-05-04 10:45:00,2.27901,2.27936,2.27803,2.27845,560300000.0
2006-05-04 11:00:00,2.27842,2.27951,2.27816,2.27868,463700000.0
2006-05-04 11:15:00,2.27859,2.27975,2.27858,2.27955,646700000.0
2006-05-04 11:30:00,2.27958,2.28,2.2793,2.27976,575300001.0
2006-05-04 11:45:00,2.27976,2.28038,2.27939,2.27979,536799999.0
2006-05-04 12:00:00,2.27992,2.28179,2.27983,2.28175,581700000.0
2006-05-04 12:15:00,2.28181,2.28303,2.28146,2.28282,579399999.0
2006-05-04 12:30:00,2.28272,2.2834,2.2815,2.28225,503700001.0
2006-05-04 12:45:00,2.2822,2.28246,2.28062,2.28246,546100000.0
2006-05-04 13:00:00,2.28249,2.28252,2.2812,2.28205,519100000.0
2006-05-04 13:15:00,2.28196,2.28219,2.28093,2.28183,501800000.0
2006-05-04 13:30:00,2.28197,2.28302,2.28184,2.28227,582800000.0
2006-05-04 13:45:00,2.28225,2.28278,2.28145,2.2826,590800000.0
2006-05-04 14:00:00,2.28254,2.28298,2.28225,2.28286,552099999.0
2006-05-04 14:15:00,2.28265,2.28376,2.28153,2.28273,567100000.0
2006-05-04 14:30:00,2.28285,2.28296,2.27876,2.2792,492200000.0
2006-05-04 14:45:00,2.27936,2.28198,2.27893,2.2811,483800000.0
2006-05-04 15:00:00,2.2811,2.28133,2.27835,2.27943,567300001.0
2006-05-04 15:15:00,2.27957,2.28082,2.27929,2.28043,563599999.0
2006-05-04 15:30:00,2.28033,2.281,2.27899,2.27947,563700002.0
2006-05-04 15:45:00,2.27939,2.28047,2.2787,2.27912,529399999.0
2006-05-04 16:00:00,2.27934,2.27946,2.27603,2.27743,496900000.0
2006-05-04 16:15:00,2.2773,2.2773,2.27484,2.2759,529900000.0
2006-05-04 16:30:00,2.27578,2.27608,2.27454,2.27476,535800000.0
2006-05-04 16:45:00,2.27523,2.27558,2.27329,2.27333,566700000.0
2006-05-04 17:00:00,2.27321,2.27468,2.27188,2.27436,488500000.0
2006-05-04 17:15:00,2.27385,2.27385,2.27212,2.2731,500300000.0
2006-05-04 17:30:00,2.27305,2.27305,2.27085,2.27149,578300001.0
2006-05-04 17:45:00,2.27139,2.27294,2.27036,2.27267,530800000.0
2006-05-04 18:00:00,2.27264,2.27574,2.27234,2.27405,4344600000.0
2006-05-04 18:15:00,2.27389,2.27442,2.27289,2.27375,3983000001.0
2006-05-04 18:30:00,2.27379,2.27452,2.27344,2.27361,2546999999.0
2006-05-04 18:45:00,2.2737,2.27405,2.27273,2.27369,1620300001.0
2006-05-04 19:00:00,2.27371,2.27451,2.27324,2.27395,1740100001.0
2006-05-04 19:15:00,2.27397,2.27439,2.27292,2.27292,1527300001.0
2006-05-04 19:30:00,2.27294,2.27357,2.27222,2.27327,1351999999.0
2006-05-04 19:45:00,2.27321,2.27393,2.27321,2.27379,1212300000.0
2006-05-04 20:00:00,2.27387,2.27572,2.27049,2.27258,1147599996.0
2006-05-04 20:15:00,2.2726,2.27415,2.27148,2.27397,2027000001.0
2006-05-04 20:30:00,2.27405,2.27466,2.27239,2.27258,2326000000.0
2006-05-04 20:45:00,2.2725,2.27267,2.27205,2.27243,2525599997.0
2006-05-04 21:00:00,2.27247,2.27325,2.27205,2.2729,1608500002.0
2006-05-04 21:15:00,2.27272,2.27339,2.27238,2.27243,1687100001.0
2006-05-04 21:30:00,2.27259,2.27272,2.27185,2.27225,960300000.0
2006-05-04 21:45:00,2.27226,2.27363,2.2721,2.27363,1026699999.0
2006-05-04 22:00:00,2.27354,2.27371,2.27274,2.27315,699600000.0
2006-05-04 22:15:00,2.27296,2.27379,2.27261,2.27355,972200001.0
2006-05-04 22:30:00,2.27353,2.27393,2.27323,2.27362,723199999.0
2006-05-04 22:45:00,2.27365,2.27627,2.27356,2.27545,869400000.0
2006-05-04 23:00:00,2.27545,2.27552,2.27358,2.27367,489900000.0
2006-05-04 23:15:00,2.27391,2.27524,2.27384,2.27445,598900000.0
2006-05-04 23:30:00,2.27515,2.27618,2.27419,2.27537,520799999.0
2006-05-04 23:45:00,2.27533,2.27575,2.27507,2.27539,403700000.0
2006-05-05 00:00:00,2.27526,2.27558,2.27477,2.27504,438100002.0
2006-05-05 00:15:00,2.27498,2.27583,2.27397,2.27402,472900000.0
2006-05-05 00:30:00,2.27397,2.27426,2.27343,2.27385,478800000.0
2006-05-05 00:45:00,2.27379,2.27406,2.27275,2.27402,492800001.0
2006-05-05 01:00:00,2.27397,2.27427,2.2727,2.27285,486700000.0
2006-05-05 01:15:00,2.2729,2.27314,2.27226,2.27233,495299999.0
2006-05-05 01:30:00,2.27236,2.27346,2.2721,2.27221,568600000.0
2006-05-05 01:45:00,2.27221,2.27384,2.27221,2.27303,457900000.0
2006-05-05 02:00:00,2.27305,2.27353,2.27282,2.27331,405200000.0
2006-05-05 02:15:00,2.27354,2.27376,2.27303,2.27348,474300000.0
2006-05-05 02:30:00,2.2735,2.27388,2.27307,2.27345,455199999.0
2006-05-05 02:45:00,2.27343,2.27378,2.27267,2.27281,450800000.0
2006-05-05 03:00:00,2.27279,2.27341,2.27257,2.27273,427000000.0
2006-05-05 03:15:00,2.27268,2.27305,2.27234,2.27286,391699999.0
2006-05-05 03:30:00,2.27284,2.27342,2.27239,2.27317,551999999.0
2006-05-05 03:45:00,2.27306,2.27437,2.27306,2.27421,502100000.0
2006-05-05 04:00:00,2.27417,2.27454,2.27389,2.27409,371400000.0
2006-05-05 04:15:00,2.27394,2.27435,2.27347,2.27354,366899999.0
2006-05-05 04:30:00,2.27351,2.27428,2.27342,2.27357,412400000.0
2006-05-05 04:45:00,2.27361,2.27368,2.27213,2.2724,388300000.0
2006-05-05 05:00:00,2.27249,2.27318,2.27238,2.27301,363900000.0
2006-05-05 05:15:00,2.27308,2.27377,2.27278,2.2737,444100000.0
2006-05-05 05:30:00,2.27367,2.27383,2.2731,2.27313,470700000.0
2006-05-05 05:45:00,2.27307,2.27384,2.27294,2.27384,362900000.0
2006-05-05 06:00:00,2.27384,2.27411,2.27306,2.27332,411200001.0
2006-05-05 06:15:00,2.2734,2.27355,2.27288,2.27305,505499998.0
2006-05-05 06:30:00,2.27313,2.27322,2.27114,2.27127,549100001.0
2006-05-05 06:45:00,2.27129,2.27229,2.27118,2.2717,395600001.0
2006-05-05 07:00:00,2.27164,2.27263,2.27164,2.27244,463400000.0
2006-05-05 07:15:00,2.27247,2.27303,2.27201,2.2727,523800000.0
2006-05-05 07:30:00,2.27278,2.27328,2.27224,2.27305,417100000.0
2006-05-05 07:45:00,2.273,2.27384,2.27232,2.27309,444600000.0
2006-05-05 08:00:00,2.27338,2.27347,2.27279,2.27281,580000000.0
2006-05-05 08:15:00,2.27293,2.27594,2.27265,2.27594,506800000.0
2006-05-05 08:30:00,2.27561,2.27801,2.27561,2.27741,544099999.0
2006-05-05 08:45:00,2.27749,2.27834,2.27689,2.27815,657400003.0
2006-05-05 09:00:00,2.2783,2.27875,2.27742,2.27795,491100000.0
2006-05-05 09:15:00,2.27806,2.27847,2.27556,2.27569,521400000.0
2006-05-05 09:30:00,2.27557,2.2762,2.27463,2.27491,521500000.0
2006-05-05 09:45:00,2.27497,2.27553,2.27417,2.27457,532400000.0
2006-05-05 10:00:00,2.27463,2.2767,2.27463,2.27653,462900000.0
2006-05-05 10:15:00,2.27651,2.27673,2.27516,2.27669,515700000.0
2006-05-05 10:30:00,2.27663,2.27756,2.27604,2.27604,576300000.0
2006-05-05 10:45:00,2.2761,2.27626,2.27538,2.27564,469399999.0
2006-05-05 11:00:00,2.27539,2.27646,2.27507,2.27563,509300000.0
2006-05-05 11:15:00,2.27565,2.27611,2.27501,2.27514,543200000.0
2006-05-05 11:30:00,2.27522,2.2766,2.27486,2.27525,549600000.0
2006-05-05 11:45:00,2.27538,2.27607,2.27419,2.27592,565300000.0
2006-05-05 12:00:00,2.27588,2.27747,2.27568,2.27669,501300000.0
2006-05-05 12:15:00,2.27664,2.27679,2.2753,2.27565,639200001.0
2006-05-05 12:30:00,2.27574,2.2773,2.27519,2.27684,449100000.0
2006-05-05 12:45:00,2.2769,2.27792,2.27663,2.27685,472700001.0
2006-05-05 13:00:00,2.27681,2.27764,2.27612,2.27764,547799999.0
2006-05-05 13:15:00,2.2776,2.27847,2.27675,2.27675,539600000.0
2006-05-05 13:30:00,2.27684,2.27778,2.27671,2.2775,559600000.0
2006-05-05 13:45:00,2.27761,2.27762,2.27483,2.27537,565800000.0
2006-05-05 14:00:00,2.27543,2.27588,2.27333,2.2734,536300000.0
2006-05-05 14:15:00,2.27325,2.27679,2.27325,2.27562,485699999.0
2006-05-05 14:30:00,2.2757,2.27701,2.27538,2.27575,538799999.0
2006-05-05 14:45:00,2.2758,2.27633,2.27336,2.27552,543800000.0
2006-05-05 15:00:00,2.27565,2.27579,2.27367,2.27486,530300000.0
2006-05-05 15:15:00,2.27493,2.27736,2.2739,2.27726,490900000.0
2006-05-05 15:30:00,2.27727,2.27859,2.27696,2.27847,570800000.0
2006-05-05 15:45:00,2.27856,2.27916,2.27748,2.27748,578999999.0
2006-05-05 16:00:00,2.27729,2.27839,2.27636,2.27651,585200000.0
2006-05-05 16:15:00,2.27666,2.27852,2.27666,2.27696,545099999.0
2006-05-05 16:30:00,2.27671,2.27732,2.2758,2.276,522800001.0
2006-05-05 16:45:00,2.27606,2.27744,2.27585,2.27646,551899999.0
2006-05-05 17:00:00,2.27638,2.27694,2.27567,2.27655,515899998.0
2006-05-05 17:15:00,2.27658,2.27799,2.27642,2.27764,587499999.0
2006-05-05 17:30:00,2.27766,2.27804,2.27674,2.27713,480000000.0
2006-05-05 17:45:00,2.27714,2.27832,2.27661,2.27794,433300000.0
2006-05-05 18:00:00,2.27802,2.27921,2.27721,2.27879,4502199999.0
2006-05-05 18:15:00,2.2788,2.27899,2.27672,2.27722,4026999999.0
2006-05-05 18:30:00,2.27716,2.27736,2.27633,2.27679,2635600000.0
2006-05-05 18:45:00,2.27673,2.27705,2.2761,2.27652,1676800002.0
2006-05-05 19:00:00,2.27652,2.27669,2.27572,2.27597,1548300001.0
2006-05-05 19:15:00,2.27597,2.27669,2.27561,2.27629,1454100001.0
2006-05-05 19:30:00,2.27648,2.27768,2.27584,2.27588,1254500001.0
2006-05-05 19:45:00,2.27587,2.27688,2.27571,2.27645,1191500003.0
2006-05-05 20:00:00,2.27647,2.27688,2.27563,2.27661,886499999.0
2006-05-05 20:15:00,2.27666,2.27686,2.27539,2.27541,2012500001.0
2006-05-05 20:30:00,2.27543,2.27644,2.27525,2.27616,2410000004.0
2006-05-05 20:45:00,2.27621,2.27834,2.27616,2.27807,2426099999.0
2006-05-05 21:00:00,2.27813,2.27866,2.27781,2.27846,1499500001.0
2006-05-05 21:15:00,2.27868,2.27878,2.27785,2.27818,1731000001.0
2006-05-05 21:30:00,2.27828,2.27833,2.27782,2.27813,1058499999.0
2006-05-05 21:45:00,2.27813,2.27826,2.27767,2.27808,1106800001.0
2006-05-05 22:00:00,2.278,2.27899,2.27779,2.2787,770400000.0
2006-05-05 22:15:00,2.27855,2.27927,2.27841,2.27899,934100001.0
2006-05-05 22:30:00,2.27892,2.27991,2.2788,2.27977,810600000.0
2006-05-05 22:45:00,2.27979,2.28014,2.27926,2.27951,744100001.0
2006-05-07 23:00:00,2.28,2.28194,2.27856,2.28147,574899999.0
2006-05-07 23:15:00,2.28105,2.28212,2.27994,2.28162,558800000.0
2006-05-07 23:30:00,2.28142,2.28184,2.27974,2.28009,622000000.0
2006-05-07 23:45:00,2.28042,2.28062,2.27897,2.27922,543900000.0
2006-05-08 00:00:00,2.27914,2.27985,2.2789,2.27904,384400001.0
2006-05-08 00:15:00,2.27908,2.27972,2.27778,2.27916,455099999.0
2006-05-08 00:30:00,2.27922,2.2798,2.27872,2.27937,462900000.0
2006-05-08 00:45:00,2.2793,2.28002,2.27875,2.28002,438700000.0
2006-05-08 01:00:00,2.28009,2.28044,2.27963,2.27965,531800001.0
2006-05-08 01:15:00,2.27968,2.27986,2.27827,2.27874,552000001.0
2006-05-08 01:30:00,2.27868,2.27926,2.27776,2.27887,545700000.0
2006-05-08 01:45:00,2.279,2.2796,2.27877,2.27946,452300001.0
2006-05-08 02:00:00,2.27944,2.2802,2.27912,2.2794,460600000.0
2006-05-08 02:15:00,2.27955,2.28005,2.27918,2.27968,445799999.0
2006-05-08 02:30:00,2.27979,2.28055,2.27885,2.28055,458500000.0
2006-05-08 02:45:00,2.2805,2.28072,2.27977,2.2801,497600001.0
2006-05-08 03:00:00,2.28005,2.28104,2.27962,2.28074,527200000.0
2006-05-08 03:15:00,2.28058,2.28103,2.28003,2.28035,442599999.0
2006-05-08 03:30:00,2.28047,2.28112,2.28035,2.28046,504000000.0
2006-05-08 03:45:00,2.28041,2.2811,2.28004,2.2811,422300000.0
2006-05-08 04:00:00,2.28105,2.28111,2.28026,2.2806,450500000.0
2006-05-08 04:15:00,2.28057,2.28097,2.28023,2.28068,450200000.0
2006-05-08 04:30:00,2.28079,2.28153,2.28051,2.28127,426900001.0
2006-05-08 04:45:00,2.28132,2.28162,2.28045,2.28074,460600000.0
2006-05-08 05:00:00,2.28058,2.28134,2.28045,2.28055,354900000.0
2006-05-08 05:15:00,2.28052,2.28095,2.28003,2.28072,462600000.0
2006-05-08 05:30:00,2.28053,2.28102,2.28028,2.28037,399400000.0
2006-05-08 05:45:00,2.28036,2.28082,2.27988,2.28082,395000001.0
2006-05-08 06:00:00,2.28072,2.28088,2.28013,2.28013,458300001.0
2006-05-08 06:15:00,2.28016,2.28044,2.27987,2.28002,463399999.0
2006-05-08 06:30:00,2.28022,2.28026,2.27943,2.28008,474199999.0
2006-05-08 06:45:00,2.28,2.2804,2.27997,2.2804,301800000.0
2006-05-08 07:00:00,2.28028,2.28075,2.28005,2.2804,394800000.0
2006-05-08 07:15:00,2.28053,2.28101,2.27953,2.28095,544300001.0
2006-05-08 07:30:00,2.28095,2.28099,2.27987,2.28001,474300000.0
2006-05-08 07:45:00,2.28001,2.28007,2.2793,2.27958,491100000.0
2006-05-08 08:00:00,2.27973,2.27992,2.2786,2.27954,509500000.0
2006-05-08 08:15:00,2.2798,2.28055,2.27928,2.27985,543500000.0
2006-05-08 08:30:00,2.27988,2.28107,2.27988,2.28036,480600001.0
2006-05-08 08:45:00,2.28032,2.28032,2.27863,2.27962,471400000.0
2006-05-08 09:00:00,2.2796,2.28084,2.27951,2.28014,520200000.0
2006-05-08 09:15:00,2.28027,2.28027,2.2785,2.27889,416300000.0
2006-05-08 09:30:00,2.27876,2.27932,2.27813,2.2792,479100001.0
2006-05-08 09:45:00,2.27919,2.27976,2.2782,2.27846,509299999.0
2006-05-08 10:00:00,2.27854,2.27905,2.27806,2.27813,489300000.0
2006-05-08 10:15:00,2.27827,2.27893,2.2778,2.27781,540000000.0
2006-05-08 10:30:00,2.2777,2.27859,2.27632,2.27673,546800000.0
2006-05-08 10:45:00,2.2766,2.27753,2.27512,2.27738,528699999.0
2006-05-08 11:00:00,2.27748,2.2776,2.27521,2.27588,539500000.0
2006-05-08 11:15:00,2.27597,2.27658,2.27511,2.27543,518600001.0
2006-05-08 11:30:00,2.27556,2.27605,2.275,2.2756,653000002.0
2006-05-08 11:45:00,2.27573,2.27617,2.27491,2.2753,501200000.0
2006-05-08 12:00:00,2.27539,2.27641,2.27505,2.27517,527099999.0
2006-05-08 12:15:00,2.27518,2.27562,2.27448,2.27522,524200000.0
2006-05-08 12:30:00,2.2753,2.27608,2.27434,2.27448,543800000.0
2006-05-08 12:45:00,2.27456,2.27595,2.27429,2.27588,551700000.0
2006-05-08 13:00:00,2.27584,2.27715,2.2752,2.27678,605800001.0
2006-05-08 13:15:00,2.27673,2.27787,2.27525,2.27528,616100000.0
2006-05-08 13:30:00,2.27528,2.27596,2.27499,2.27518,638199999.0
2006-05-08 13:45:00,2.27534,2.27556,2.27412,2.27479,575400001.0
2006-05-08 14:00:00,2.27485,2.27656,2.27481,2.27568,540300000.0
2006-05-08 14:15:00,2.27566,2.27736,2.27538,2.27698,511299998.0
2006-05-08 14:30:00,2.27694,2.27776,2.27633,2.27711,579399999.0
2006-05-08 14:45:00,2.27693,2.27878,2.27659,2.27878,561000000.0
2006-05-08 15:00:00,2.27893,2.27893,2.27761,2.27887,547700000.0
2006-05-08 15:15:00,2.27897,2.27915,2.27833,2.27899,373100000.0
2006-05-08 15:30:00,2.27903,2.28157,2.27864,2.28095,546299997.0
2006-05-08 15:45:00,2.28104,2.283,2.28072,2.2827,502300000.0
2006-05-08 16:00:00,2.28274,2.28299,2.28159,2.28179,557499999.0
2006-05-08 16:15:00,2.28195,2.2825,2.28001,2.28023,495099999.0
2006-05-08 16:30:00,2.27999,2.28233,2.27945,2.2822,522499999.0
2006-05-08 16:45:00,2.28215,2.28346,2.28191,2.28219,609099997.0
2006-05-08 17:00:00,2.28225,2.28295,2.28187,2.28231,544000000.0
2006-05-08 17:15:00,2.28211,2.28272,2.28136,2.28207,569700000.0
2006-05-08 17:30:00,2.28205,2.28258,2.2802,2.2802,535200001.0
2006-05-08 17:45:00,2.28029,2.28104,2.28029,2.28089,470700002.0
2006-05-08 18:00:00,2.28091,2.28243,2.28058,2.28204,4390300001.0
2006-05-08 18:15:00,2.28201,2.28272,2.28103,2.28146,4165200002.0
2006-05-08 18:30:00,2.28145,2.28172,2.28089,2.281,2527300001.0
2006-05-08 18:45:00,2.28118,2.28214,2.28072,2.28075,1554000000.0
2006-05-08 19:00:00,2.28081,2.28132,2.27957,2.28021,1605500001.0
2006-05-08 19:15:00,2.28025,2.28083,2.27972,2.27977,1577300001.0
2006-05-08 19:30:00,2.27974,2.2811,2.27974,2.28049,1384099998.0
2006-05-08 19:45:00,2.28043,2.28135,2.2804,2.28107,1176500000.0
2006-05-08 20:00:00,2.28126,2.28217,2.28098,2.28177,929799999.0
2006-05-08 20:15:00,2.28182,2.28259,2.28086,2.28086,2166999999.0
2006-05-08 20:30:00,2.28081,2.28109,2.28008,2.2808,2194900001.0
2006-05-08 20:45:00,2.28077,2.28159,2.28075,2.28126,2366700001.0
2006-05-08 21:00:00,2.28121,2.28152,2.28075,2.28131,1560800002.0
2006-05-08 21:15:00,2.2812,2.28132,2.28049,2.28085,1792599998.0
2006-05-08 21:30:00,2.28089,2.28089,2.28021,2.28043,1033600000.0
2006-05-08 21:45:00,2.28051,2.28103,2.28036,2.28081,1119500002.0
2006-05-08 22:00:00,2.2807,2.28186,2.28054,2.28147,708400000.0
2006-05-08 22:15:00,2.28149,2.28246,2.2813,2.28241,918700000.0
2006-05-08 22:30:00,2.28245,2.28291,2.28187,2.28206,859300001.0
2006-05-08 22:45:00,2.28206,2.28224,2.28142,2.28218,682000001.0
2006-05-08 23:00:00,2.28215,2.28258,2.28097,2.28111,546499999.0
2006-05-08 23:15:00,2.28144,2.28208,2.28077,2.28141,563400000.0
2006-05-08 23:30:00,2.28087,2.28267,2.28059,2.28242,570100000.0
2006-05-08 23:45:00,2.28227,2.28258,2.28185,2.28206,529800000.0
2006-05-09 00:00:00,2.28185,2.28216,2.28141,2.28182,381400001.0
2006-05-09 00:15:00,2.28177,2.28265,2.28177,2.2821,423700000.0
2006-05-09 00:30:00,2.28206,2.28255,2.2817,2.28255,365000001.0
2006-05-09 00:45:00,2.28252,2.28275,2.28199,2.28242,421499999.0
2006-05-09 01:00:00,2.28248,2.2828,2.2821,2.28233,616099999.0
2006-05-09 01:15:00,2.28235,2.28266,2.28188,2.28222,414100001.0
2006-05-09 01:30:00,2.28216,2.2828,2.28194,2.28238,464400000.0
2006-05-09 01:45:00,2.28236,2.28293,2.28236,2.28273,474100000.0
2006-05-09 02:00:00,2.28296,2.28378,2.28249,2.28366,457200000.0
2006-05-09 02:15:00,2.28387,2.28528,2.28379,2.28396,506100001.0
2006-05-09 02:30:00,2.28398,2.2841,2.28222,2.28321,492100001.0
2006-05-09 02:45:00,2.28328,2.28351,2.2818,2.28189,508300001.0
2006-05-09 03:00:00,2.28185,2.28247,2.28163,2.28202,348200000.0
2006-05-09 03:15:00,2.28202,2.28261,2.28172,2.28215,489899999.0
2006-05-09 03:30:00,2.2821,2.2821,2.28103,2.28115,433200000.0
2006-05-09 03:45:00,2.2811,2.2822,2.28061,2.2822,424900000.0
2006-05-09 04:00:00,2.28224,2.28243,2.28182,2.28207,515000000.0
2006-05-09 04:15:00,2.28207,2.28227,2.28139,2.28174,400100000.0
2006-05-09 04:30:00,2.28191,2.28207,2.2809,2.281,559000000.0
2006-05-09 04:45:00,2.28088,2.28161,2.28068,2.28135,368399999.0
2006-05-09 05:00:00,2.28125,2.28148,2.2804,2.28065,333800000.0
2006-05-09 05:15:00,2.28089,2.28113,2.28037,2.28082,538600001.0
2006-05-09 05:30:00,2.28105,2.28105,2.27962,2.28011,418300000.0
2006-05-09 05:45:00,2.28021,2.28077,2.27999,2.2806,344500000.0
2006-05-09 06:00:00,2.2804,2.28057,2.27952,2.2804,515500000.0
2006-05-09 06:15:00,2.28045,2.28088,2.28026,2.28032,421200000.0
2006-05-09 06:30:00,2.28042,2.28079,2.28014,2.28051,469300000.0
2006-05-09 06:45:00,2.28043,2.28108,2.28021,2.28074,392799999.0
2006-05-09 07:00:00,2.28067,2.28086,2.28004,2.28036,444300001.0
2006-05-09 07:15:00,2.28063,2.28174,2.28053,2.28157,521000000.0
2006-05-09 07:30:00,2.28165,2.28165,2.28057,2.28098,446500000.0
2006-05-09 07:45:00,2.28103,2.28252,2.2809,2.28099,515200001.0
2006-05-09 08:00:00,2.28117,2.28204,2.28071,2.28172,547100000.0
2006-05-09 08:15:00,2.28183,2.28368,2.2816,2.28305,561000001.0
2006-05-09 08:30:00,2.28273,2.28309,2.28199,2.28211,576000000.0
2006-05-09 08:45:00,2.28218,2.28238,2.28033,2.28117,600600001.0
2006-05-09 09:00:00,2.28111,2.28125,2.27976,2.28088,539700001.0
2006-05-09 09:15:00,2.28083,2.28136,2.27893,2.27962,537200001.0
2006-05-09 09:30:00,2.27965,2.2801,2.27935,2.27982,481800000.0
2006-05-09 09:45:00,2.27984,2.28048,2.27946,2.27946,472500000.0
2006-05-09 10:00:00,2.27938,2.28006,2.27857,2.2786,498700000.0
2006-05-09 10:15:00,2.27868,2.27912,2.27773,2.27871,598600000.0
2006-05-09 10:30:00,2.27869,2.27964,2.27802,2.27802,552699999.0
2006-05-09 10:45:00,2.2781,2.2788,2.27791,2.27846,536499998.0
2006-05-09 11:00:00,2.27833,2.27883,2.27779,2.2788,546900000.0
2006-05-09 11:15:00,2.27882,2.27925,2.27796,2.27836,607699999.0
2006-05-09 11:30:00,2.27843,2.27952,2.27775,2.27904,676400002.0
2006-05-09 11:45:00,2.27908,2.2799,2.27867,2.27983,465400001.0
2006-05-09 12:00:00,2.2798,2.28112,2.27968,2.28087,493600000.0
2006-05-09 12:15:00,2.28081,2.28197,2.28081,2.28127,614800000.0
2006-05-09 12:30:00,2.28145,2.2816,2.28021,2.28023,581200003.0
2006-05-09 12:45:00,2.28037,2.28079,2.28007,2.28065,456200000.0
2006-05-09 13:00:00,2.28044,2.28214,2.28031,2.28112,627099999.0
2006-05-09 13:15:00,2.28096,2.28139,2.28029,2.28105,515400000.0
2006-05-09 13:30:00,2.28113,2.28149,2.27995,2.28071,622600000.0
2006-05-09 13:45:00,2.2807,2.28072,2.2799,2.28011,584400000.0
2006-05-09 14:00:00,2.2802,2.28109,2.27964,2.27983,519799999.0
2006-05-09 14:15:00,2.27957,2.2806,2.27897,2.27986,676200000.0
2006-05-09 14:30:00,2.2799,2.28041,2.27889,2.27923,499700000.0
2006-05-09 14:45:00,2.27942,2.28052,2.27925,2.27971,510000000.0
2006-05-09 15:00:00,2.27981,2.2814,2.2792,2.28132,563799999.0
2006-05-09 15:15:00,2.28163,2.28172,2.28005,2.28062,518900000.0
2006-05-09 15:30:00,2.28073,2.28091,2.27952,2.28051,531200000.0
2006-05-09 15:45:00,2.28066,2.28127,2.27982,2.27982,504600001.0
2006-05-09 16:00:00,2.27981,2.28033,2.27857,2.27875,595000000.0
2006-05-09 16:15:00,2.27882,2.27882,2.27589,2.27696,495400001.0
2006-05-09 16:30:00,2.27703,2.27834,2.27629,2.2781,480600000.0
2006-05-09 16:45:00,2.2781,2.27816,2.27664,2.27728,528500000.0
2006-05-09 17:00:00,2.27725,2.27725,2.27568,2.27615,563100000.0
2006-05-09 17:15:00,2.276,2.2766,2.27583,2.27651,456600000.0
2006-05-09 17:30:00,2.27669,2.2773,2.27504,2.2768,563000000.0
2006-05-09 17:45:00,2.27696,2.27792,2.27648,2.27697,442900000.0
2006-05-09 18:00:00,2.27704,2.27778,2.27669,2.27744,4519199998.0
2006-05-09 18:15:00,2.27755,2.27795,2.27674,2.27714,4078900004.0
2006-05-09 18:30:00,2.27711,2.27792,2.27559,2.27776,2608800000.0
2006-05-09 18:45:00,2.27788,2.27858,2.27616,2.27637,1589400000.0
2006-05-09 19:00:00,2.27629,2.27769,2.27608,2.27635,1570499999.0
2006-05-09 19:15:00,2.27626,2.27657,2.27533,2.27568,1507399998.0
2006-05-09 19:30:00,2.27564,2.27663,2.27532,2.27648,1236500000.0
2006-05-09 19:45:00,2.27642,2.27698,2.27626,2.27675,1085100001.0
2006-05-09 20:00:00,2.27676,2.27787,2.27661,2.27755,962399999.0
2006-05-09 20:15:00,2.27762,2.27867,2.27737,2.27785,2041299998.0
2006-05-09 20:30:00,2.27788,2.27793,2.2768,2.27756,2239300002.0
2006-05-09 20:45:00,2.27756,2.27803,2.27727,2.27774,2244400002.0
2006-05-09 21:00:00,2.27781,2.27791,2.27708,2.27785,1485500000.0
2006-05-09 21:15:00,2.27771,2.27847,2.27726,2.27765,1608800001.0
2006-05-09 21:30:00,2.2777,2.2777,2.27702,2.27742,1028400000.0
2006-05-09 21:45:00,2.27743,2.27803,2.27723,2.2776,1043400000.0
2006-05-09 22:00:00,2.27749,2.27798,2.27688,2.27769,788400001.0
2006-05-09 22:15:00,2.27752,2.27775,2.27703,2.2774,916599998.0
2006-05-09 22:30:00,2.27732,2.27815,2.27705,2.27812,851699997.0
2006-05-09 22:45:00,2.27808,2.2786,2.27779,2.27818,748800000.0
2006-05-09 23:00:00,2.27815,2.27861,2.27723,2.27759,515400000.0
2006-05-09 23:15:00,2.27768,2.2788,2.27714,2.27875,538499999.0
2006-05-09 23:30:00,2.27882,2.27889,2.27816,2.27831,498299999.0
2006-05-09 23:45:00,2.27832,2.27832,2.27729,2.27765,391900000.0
2006-05-10 00:00:00,2.27744,2.27789,2.2771,2.27764,468100000.0
2006-05-10 00:15:00,2.27757,2.27795,2.27715,2.27715,382000000.0
2006-05-10 00:30:00,2.27728,2.27795,2.27691,2.27725,465300000.0
2006-05-10 00:45:00,2.27722,2.27778,2.27685,2.27765,429600000.0
2006-05-10 01:00:00,2.27761,2.27824,2.27717,2.27745,459800000.0
2006-05-10 01:15:00,2.27745,2.27764,2.27682,2.27722,444700001.0
2006-05-10 01:30:00,2.27735,2.27774,2.27697,2.27697,429700001.0
2006-05-10 01:45:00,2.27676,2.27729,2.27658,2.2767,486500000.0
2006-05-10 02:00:00,2.27663,2.27765,2.27635,2.27651,463600000.0
2006-05-10 02:15:00,2.27665,2.27672,2.27598,2.27616,439500000.0
2006-05-10 02:30:00,2.27629,2.27718,2.27612,2.27675,439799999.0
2006-05-10 02:45:00,2.27686,2.27723,2.2756,2.27658,509700000.0
2006-05-10 03:00:00,2.27661,2.27679,2.27588,2.27596,451199999.0
2006-05-10 03:15:00,2.27586,2.27676,2.27572,2.27618,377600000.0
2006-05-10 03:30:00,2.27615,2.27696,2.27589,2.27628,381700001.0
2006-05-10 03:45:00,2.27624,2.27647,2.27585,2.27621,469900000.0
2006-05-10 04:00:00,2.27617,2.2767,2.27599,2.27666,397800000.0
2006-05-10 04:15:00,2.27641,2.27677,2.27603,2.27656,404499998.0
2006-05-10 04:30:00,2.27657,2.27676,2.27615,2.27635,450900000.0
2006-05-10 04:45:00,2.27626,2.27662,2.276,2.27613,440600000.0
2006-05-10 05:00:00,2.27608,2.27649,2.27577,2.27595,313600000.0
2006-05-10 05:15:00,2.27606,2.27606,2.27539,2.27541,484900000.0
2006-05-10 05:30:00,2.27546,2.27608,2.27541,2.27583,466100000.0
2006-05-10 05:45:00,2.27577,2.27678,2.27535,2.27648,486400000.0
2006-05-10 06:00:00,2.27644,2.2768,2.2759,2.2759,434000000.0
2006-05-10 06:15:00,2.27592,2.2767,2.2759,2.27623,379300000.0
2006-05-10 06:30:00,2.27636,2.27682,2.27531,2.276,448200000.0
2006-05-10 06:45:00,2.27593,2.27621,2.2758,2.27621,355400000.0
2006-05-10 07:00:00,2.2763,2.27653,2.27584,2.27589,376600000.0
2006-05-10 07:15:00,2.27609,2.2765,2.27526,2.276,471200000.0
2006-05-10 07:30:00,2.27594,2.27604,2.2752,2.27578,464500000.0
2006-05-10 07:45:00,2.27576,2.27638,2.27502,2.27518,451300000.0
2006-05-10 08:00:00,2.27531,2.277,2.27497,2.27575,596200000.0
2006-05-10 08:15:00,2.27592,2.27682,2.27528,2.2753,574799999.0
2006-05-10 08:30:00,2.27525,2.27709,2.27525,2.27624,459300001.0
2006-05-10 08:45:00,2.27622,2.27807,2.27452,2.27754,553699999.0
2006-05-10 09:00:00,2.27747,2.27769,2.27608,2.27635,583600000.0
2006-05-10 09:15:00,2.27624,2.27675,2.2749,2.27493,494900000.0
2006-05-10 09:30:00,2.27483,2.27584,2.27483,2.27553,445600000.0
2006-05-10 09:45:00,2.27561,2.2759,2.27457,2.27502,503400000.0
2006-05-10 10:00:00,2.27496,2.27572,2.2725,2.27282,539500002.0
2006-05-10 10:15:00,2.27297,2.27297,2.27131,2.2719,586199999.0
2006-05-10 10:30:00,2.27222,2.27448,2.27222,2.27318,592400000.0
2006-05-10 10:45:00,2.27337,2.27432,2.27297,2.2742,529500000.0
2006-05-10 11:00:00,2.27431,2.27567,2.27421,2.27437,562800000.0
2006-05-10 11:15:00,2.27437,2.27446,2.27217,2.2728,578900000.0
2006-05-10 11:30:00,2.27272,2.27288,2.26905,2.2701,578600000.0
2006-05-10 11:45:00,2.27039,2.27147,2.26938,2.27132,555699998.0
2006-05-10 12:00:00,2.27155,2.27165,2.27018,2.2712,547000000.0
2006-05-10 12:15:00,2.27113,2.27125,2.26923,2.2697,573800002.0
2006-05-10 12:30:00,2.26985,2.26997,2.26748,2.26773,608899999.0
2006-05-10 12:45:00,2.26778,2.26916,2.26756,2.26875,502000000.0
2006-05-10 13:00:00,2.26878,2.27101,2.26854,2.26902,520699999.0
2006-05-10 13:15:00,2.26906,2.27056,2.2686,2.2705,485199999.0
2006-05-10 13:30:00,2.27063,2.27125,2.27038,2.27085,592200000.0
2006-05-10 13:45:00,2.27093,2.27098,2.26962,2.2704,562600000.0
2006-05-10 14:00:00,2.27033,2.27221,2.27021,2.27209,494800000.0
2006-05-10 14:15:00,2.27178,2.27178,2.26997,2.27073,606000000.0
2006-05-10 14:30:00,2.27084,2.27166,2.27041,2.27114,482700000.0
2006-05-10 14:45:00,2.2712,2.27227,2.27108,2.27185,540300000.0
2006-05-10 15:00:00,2.2719,2.27268,2.27114,2.27204,615700001.0
2006-05-10 15:15:00,2.27216,2.27334,2.27186,2.27327,510000001.0
2006-05-10 15:30:00,2.27334,2.27385,2.27087,2.27117,524900000.0
2006-05-10 15:45:00,2.27114,2.27262,2.27061,2.27238,569500000.0
2006-05-10 16:00:00,2.27231,2.27263,2.27116,2.27237,567700000.0
2006-05-10 16:15:00,2.27242,2.27269,2.27046,2.27048,528800001.0
2006-05-10 16:30:00,2.27027,2.27218,2.26963,2.27173,518000001.0
2006-05-10 16:45:00,2.27174,2.27225,2.27132,2.27175,554600000.0
2006-05-10 17:00:00,2.2717,2.27285,2.27069,2.27152,540600000.0
2006-05-10 17:15:00,2.27138,2.27205,2.27105,2.27119,535800001.0
2006-05-10 17:30:00,2.27111,2.27183,2.27016,2.27094,575200000.0
2006-05-10 17:45:00,2.27091,2.27186,2.27051,2.2718,511300000.0
2006-05-10 18:00:00,2.27185,2.27356,2.27161,2.27202,4455599996.0
2006-05-10 18:15:00,2.27198,2.27267,2.27162,2.27215,4049499996.0
2006-05-10 18:30:00,2.27217,2.27276,2.27206,2.27212,2636700001.0
2006-05-10 18:45:00,2.27209,2.27346,2.27182,2.27247,1720399999.0
2006-05-10 19:00:00,2.27251,2.27313,2.27205,2.27274,1597400003.0
2006-05-10 19:15:00,2.27276,2.27299,2.27189,2.2724,1387199998.0
2006-05-10 19:30:00,2.27253,2.27285,2.27185,2.27203,1355400001.0
2006-05-10 19:45:00,2.27209,2.27238,2.27173,2.27178,1240800001.0
2006-05-10 20:00:00,2.27193,2.27284,2.27111,2.27185,950500000.0
2006-05-10 20:15:00,2.2719,2.2744,2.27037,2.27195,2057800000.0
2006-05-10 20:30:00,2.27195,2.27342,2.26623,2.26816,2254400002.0
2006-05-10 20:45:00,2.26806,2.27,2.267,2.26818,2420400002.0
2006-05-10 21:00:00,2.26834,2.26895,2.26782,2.26852,1564900000.0
2006-05-10 21:15:00,2.26873,2.26911,2.26716,2.26744,1751200002.0
2006-05-10 21:30:00,2.26758,2.2685,2.26737,2.26847,1045100002.0
2006-05-10 21:45:00,2.26846,2.26846,2.26705,2.26783,1083900000.0
2006-05-10 22:00:00,2.2678,2.271,2.26701,2.27001,684000001.0
2006-05-10 22:15:00,2.27003,2.27059,2.26696,2.26696,1088099998.0
2006-05-10 22:30:00,2.26672,2.27002,2.26672,2.26895,802499999.0
2006-05-10 22:45:00,2.26885,2.27046,2.26717,2.26981,801299999.0
2006-05-10 23:00:00,2.26975,2.27224,2.26975,2.27108,534000001.0
2006-05-10 23:15:00,2.27098,2.27259,2.27032,2.27172,669499999.0
2006-05-10 23:30:00,2.2705,2.27207,2.27031,2.27125,399799999.0
2006-05-10 23:45:00,2.27132,2.27249,2.27079,2.27188,431500000.0
2006-05-11 00:00:00,2.27166,2.27189,2.27082,2.27172,392600000.0
2006-05-11 00:15:00,2.27168,2.27244,2.27168,2.27216,520100000.0
2006-05-11 00:30:00,2.27216,2.27274,2.27112,2.2726,511100000.0
2006-05-11 00:45:00,2.27251,2.27281,2.271,2.27156,488399999.0
2006-05-11 01:00:00,2.27136,2.27171,2.27088,2.27158,525000001.0
2006-05-11 01:15:00,2.27173,2.27191,2.27117,2.27132,426500000.0
2006-05-11 01:30:00,2.2712,2.27265,2.27055,2.27184,585499998.0
2006-05-11 01:45:00,2.27166,2.27192,2.26898,2.26907,518200000.0
2006-05-11 02:00:00,2.26908,2.26931,2.26845,2.2691,476000000.0
2006-05-11 02:15:00,2.26919,2.26971,2.26885,2.26898,467400000.0
2006-05-11 02:30:00,2.26912,2.26936,2.26855,2.26901,503000000.0
2006-05-11 02:45:00,2.26916,2.26948,2.26832,2.26883,459000000.0
2006-05-11 03:00:00,2.26879,2.27102,2.26852,2.27042,451100001.0
2006-05-11 03:15:00,2.2704,2.271,2.26989,2.27043,524900001.0
2006-05-11 03:30:00,2.27067,2.27103,2.26935,2.26935,483000000.0
2006-05-11 03:45:00,2.26937,2.27149,2.26937,2.27126,486500000.0
2006-05-11 04:00:00,2.27123,2.27125,2.27025,2.27069,475000000.0
2006-05-11 04:15:00,2.27068,2.27118,2.27046,2.27093,393400000.0
2006-05-11 04:30:00,2.27092,2.27107,2.26969,2.27019,347800000.0
2006-05-11 04:45:00,2.27009,2.27061,2.26968,2.26982,368400000.0
2006-05-11 05:00:00,2.26981,2.27007,2.26952,2.26978,380999999.0
2006-05-11 05:15:00,2.26969,2.27114,2.26969,2.27079,554799999.0
2006-05-11 05:30:00,2.27073,2.27119,2.27011,2.27044,487900000.0
2006-05-11 05:45:00,2.27055,2.27088,2.26991,2.27041,407400000.0
2006-05-11 06:00:00,2.27072,2.27174,2.27045,2.27067,394299999.0
2006-05-11 06:15:00,2.27076,2.27097,2.27045,2.27064,477200000.0
2006-05-11 06:30:00,2.27083,2.27142,2.27059,2.27109,512400000.0
2006-05-11 06:45:00,2.27103,2.27123,2.27021,2.27094,360200000.0
2006-05-11 07:00:00,2.27089,2.2712,2.27065,2.27085,477400000.0
2006-05-11 07:15:00,2.271,2.27123,2.26989,2.27087,547699999.0
2006-05-11 07:30:00,2.27103,2.27125,2.26962,2.27038,415100000.0
2006-05-11 07:45:00,2.27048,2.27068,2.26994,2.27045,505100000.0
2006-05-11 08:00:00,2.27053,2.27077,2.27013,2.27047,499100000.0
2006-05-11 08:15:00,2.27061,2.27256,2.26988,2.27142,514400000.0
2006-05-11 08:30:00,2.27103,2.27159,2.27016,2.27088,534800000.0
2006-05-11 08:45:00,2.271,2.27426,2.271,2.27417,493299999.0
2006-05-11 09:00:00,2.2743,2.27628,2.2735,2.27567,550499998.0
2006-05-11 09:15:00,2.27588,2.27867,2.27513,2.27867,510299999.0
2006-05-11 09:30:00,2.27864,2.27921,2.27737,2.27867,569700000.0
2006-05-11 09:45:00,2.27862,2.28083,2.27862,2.28053,518800000.0
2006-05-11 10:00:00,2.28043,2.28188,2.28032,2.2807,470100000.0
2006-05-11 10:15:00,2.28084,2.28123,2.2794,2.27966,600100000.0
2006-05-11 10:30:00,2.2795,2.28387,2.2795,2.28322,503600000.0
2006-05-11 10:45:00,2.28324,2.28581,2.28316,2.28549,492000000.0
2006-05-11 11:00:00,2.28544,2.28614,2.28379,2.28396,567800000.0
2006-05-11 11:15:00,2.28402,2.28719,2.28392,2.28705,596899999.0
2006-05-11 11:30:00,2.28727,2.28943,2.28708,2.28736,533100000.0
2006-05-11 11:45:00,2.28733,2.28761,2.28667,2.28678,624400001.0
2006-05-11 12:00:00,2.28683,2.28956,2.28657,2.28926,581399999.0
2006-05-11 12:15:00,2.28929,2.29134,2.28876,2.2908,618700000.0
2006-05-11 12:30:00,2.29082,2.29151,2.28771,2.28771,500500001.0
2006-05-11 12:45:00,2.2877,2.28789,2.28582,2.28629,599299998.0
2006-05-11 13:00:00,2.28613,2.28652,2.28522,2.28566,567599998.0
2006-05-11 13:15:00,2.28559,2.28589,2.28486,2.28562,452100000.0
2006-05-11 13:30:00,2.28561,2.28711,2.28549,2.28673,607500001.0
2006-05-11 13:45:00,2.28676,2.28681,2.28435,2.28435,501100001.0
2006-05-11 14:00:00,2.2843,2.28508,2.28383,2.2846,508000000.0
2006-05-11 14:15:00,2.2844,2.28483,2.28293,2.28412,518000000.0
2006-05-11 14:30:00,2.2843,2.28452,2.28131,2.28449,539600000.0
2006-05-11 14:45:00,2.28435,2.28592,2.28362,2.28589,558100000.0
2006-05-11 15:00:00,2.28595,2.28733,2.2839,2.28402,462000000.0
2006-05-11 15:15:00,2.28413,2.28472,2.28343,2.28429,509700000.0
2006-05-11 15:30:00,2.2844,2.2846,2.28305,2.28318,509800000.0
2006-05-11 15:45:00,2.28295,2.28361,2.28202,2.28266,566100000.0
2006-05-11 16:00:00,2.28281,2.28338,2.28098,2.28178,616300000.0
2006-05-11 16:15:00,2.28182,2.28263,2.28105,2.28207,541100001.0
2006-05-11 16:30:00,2.28193,2.28241,2.28002,2.28002,527500000.0
2006-05-11 16:45:00,2.28005,2.28323,2.27962,2.28275,570100000.0
2006-05-11 17:00:00,2.28271,2.28481,2.28215,2.28247,525500001.0
2006-05-11 17:15:00,2.28227,2.28336,2.28097,2.28329,582800000.0
2006-05-11 17:30:00,2.28335,2.28449,2.28193,2.2826,543100000.0
2006-05-11 17:45:00,2.28262,2.28483,2.28005,2.28077,450100000.0
2006-05-11 18:00:00,2.28074,2.28287,2.28069,2.28254,4343900003.0
2006-05-11 18:15:00,2.28276,2.2838,2.28172,2.2821,4026800003.0
2006-05-11 18:30:00,2.2822,2.28271,2.27949,2.2803,2524500000.0
2006-05-11 18:45:00,2.28045,2.28092,2.2784,2.28083,1588500000.0
2006-05-11 19:00:00,2.28075,2.28075,2.27984,2.28048,1597799998.0
2006-05-11 19:15:00,2.28046,2.28265,2.28046,2.28265,1512800000.0
2006-05-11 19:30:00,2.28294,2.28339,2.28227,2.28287,1352800002.0
2006-05-11 19:45:00,2.28285,2.28305,2.28173,2.28188,1098600000.0
2006-05-11 20:00:00,2.28199,2.28293,2.28199,2.28233,994100001.0
2006-05-11 20:15:00,2.28232,2.28258,2.28183,2.28202,2014400001.0
2006-05-11 20:30:00,2.282,2.2839,2.28173,2.28348,2128900001.0
2006-05-11 20:45:00,2.28355,2.28418,2.28293,2.284,2345700002.0
2006-05-11 21:00:00,2.28397,2.28446,2.28356,2.28427,1567100000.0
2006-05-11 21:15:00,2.28417,2.28442,2.28348,2.28381,1825600000.0
2006-05-11 21:30:00,2.28389,2.28425,2.28328,2.28372,988200000.0
2006-05-11 21:45:00,2.2838,2.28436,2.28317,2.28335,1087999998.0
2006-05-11 22:00:00,2.28331,2.28366,2.28306,2.28327,771499998.0
2006-05-11 22:15:00,2.28315,2.28366,2.28295,2.28327,909900000.0
2006-05-11 22:30:00,2.28317,2.28419,2.28302,2.28359,818000000.0
2006-05-11 22:45:00,2.28353,2.28435,2.28321,2.28396,732600000.0
2006-05-11 23:00:00,2.28395,2.28465,2.28241,2.2831,481500000.0
2006-05-11 23:15:00,2.28319,2.28414,2.28234,2.28309,562500000.0
2006-05-11 23:30:00,2.28315,2.284,2.28244,2.28323,421800001.0
2006-05-11 23:45:00,2.28328,2.28341,2.28307,2.2833,505000000.0
2006-05-12 00:00:00,2.28315,2.28335,2.2831,2.28312,284500000.0
2006-05-12 00:15:00,2.28308,2.28335,2.28308,2.28313,366499999.0
2006-05-12 00:30:00,2.2832,2.28337,2.28209,2.28232,376000000.0
2006-05-12 00:45:00,2.28217,2.28288,2.28185,2.28201,442000000.0
2006-05-12 01:00:00,2.28221,2.28378,2.28202,2.28296,561099999.0
2006-05-12 01:15:00,2.28301,2.28412,2.28284,2.28341,484700000.0
2006-05-12 01:30:00,2.28353,2.28462,2.28336,2.28416,510600000.0
2006-05-12 01:45:00,2.28413,2.2848,2.28342,2.28447,551600000.0
2006-05-12 02:00:00,2.28433,2.28446,2.28244,2.28268,572300000.0
2006-05-12 02:15:00,2.28268,2.28359,2.28253,2.28288,502200000.0
2006-05-12 02:30:00,2.28286,2.28359,2.28242,2.28302,458300001.0
2006-05-12 02:45:00,2.28309,2.28366,2.28265,2.28357,526100001.0
2006-05-12 03:00:00,2.28353,2.28384,2.28266,2.28373,491600000.0
2006-05-12 03:15:00,2.28346,2.28406,2.28252,2.2827,476600000.0
2006-05-12 03:30:00,2.28279,2.28355,2.28218,2.28285,531600000.0
2006-05-12 03:45:00,2.28268,2.28286,2.28225,2.28286,475600001.0
2006-05-12 04:00:00,2.28283,2.28291,2.28192,2.28247,574200000.0
2006-05-12 04:15:00,2.28221,2.28265,2.2821,2.28244,468500001.0
2006-05-12 04:30:00,2.2824,2.28265,2.28198,2.2823,391100000.0
2006-05-12 04:45:00,2.28229,2.28308,2.28197,2.28267,409200001.0
2006-05-12 05:00:00,2.28262,2.28284,2.28222,2.28249,243000000.0
2006-05-12 05:15:00,2.28256,2.28298,2.2822,2.28298,533600001.0
2006-05-12 05:30:00,2.2828,2.28342,2.28209,2.28307,475499998.0
2006-05-12 05:45:00,2.28306,2.28346,2.28224,2.28289,450000001.0
2006-05-12 06:00:00,2.28281,2.28325,2.28209,2.28209,469800000.0
2006-05-12 06:15:00,2.28222,2.28339,2.28222,2.28263,458599999.0
2006-05-12 06:30:00,2.28284,2.28329,2.28189,2.28195,565800000.0
2006-05-12 06:45:00,2.28187,2.2827,2.2818,2.28229,460100000.0
2006-05-12 07:00:00,2.28235,2.28289,2.28206,2.28277,528300000.0
2006-05-12 07:15:00,2.28294,2.28353,2.28237,2.28269,497700000.0
2006-05-12 07:30:00,2.283,2.28461,2.283,2.28424,437400000.0
2006-05-12 07:45:00,2.28411,2.28427,2.28262,2.28272,545000000.0
2006-05-12 08:00:00,2.28277,2.28331,2.28111,2.28124,482500000.0
2006-05-12 08:15:00,2.28145,2.28145,2.27886,2.27954,501900002.0
2006-05-12 08:30:00,2.27929,2.28113,2.27868,2.28098,609299999.0
2006-05-12 08:45:00,2.28098,2.28152,2.27891,2.27905,497699999.0
2006-05-12 09:00:00,2.279,2.27919,2.27669,2.27726,507800000.0
2006-05-12 09:15:00,2.27738,2.27813,2.27668,2.27785,393500000.0
2006-05-12 09:30:00,2.27812,2.27829,2.27524,2.27705,612900000.0
2006-05-12 09:45:00,2.27685,2.27963,2.27651,2.27949,556499998.0
2006-05-12 10:00:00,2.2795,2.27984,2.27694,2.2772,516799999.0
2006-05-12 10:15:00,2.2774,2.2774,2.27545,2.2762,559099999.0
2006-05-12 10:30:00,2.27592,2.27738,2.27543,2.27727,538000000.0
2006-05-12 10:45:00,2.27722,2.27794,2.27677,2.27728,568800002.0
2006-05-12 11:00:00,2.27717,2.27758,2.27553,2.27668,604600000.0
2006-05-12 11:15:00,2.27663,2.27776,2.27544,2.27679,509900000.0
2006-05-12 11:30:00,2.27688,2.27725,2.27233,2.27315,565200000.0
2006-05-12 11:45:00,2.27326,2.27574,2.2731,2.27554,491700000.0
2006-05-12 12:00:00,2.27562,2.27811,2.27505,2.27719,543800000.0
2006-05-12 12:15:00,2.27693,2.27693,2.27534,2.27534,554700001.0
2006-05-12 12:30:00,2.27517,2.27587,2.27402,2.27508,565900000.0
2006-05-12 12:45:00,2.27501,2.2762,2.2749,2.27532,583899999.0
2006-05-12 13:00:00,2.27521,2.27626,2.27473,2.276,586800001.0
2006-05-12 13:15:00,2.27598,2.2764,2.27497,2.2752,525699999.0
2006-05-12 13:30:00,2.27513,2.27665,2.27513,2.27636,480800000.0
2006-05-12 13:45:00,2.27646,2.27787,2.2753,2.27566,549600001.0
2006-05-12 14:00:00,2.27572,2.27629,2.27407,2.27594,590600000.0
2006-05-12 14:15:00,2.27576,2.27613,2.27197,2.27456,531499999.0
2006-05-12 14:30:00,2.2746,2.27603,2.2719,2.27511,522600000.0
2006-05-12 14:45:00,2.2751,2.27634,2.2743,2.27634,520700000.0
2006-05-12 15:00:00,2.2765,2.2773,2.27392,2.27641,514600001.0
2006-05-12 15:15:00,2.27635,2.27842,2.27406,2.27666,461300000.0
2006-05-12 15:30:00,2.27694,2.27811,2.27387,2.27746,589100001.0
2006-05-12 15:45:00,2.27726,2.27803,2.2729,2.27394,500600000.0
2006-05-12 16:00:00,2.27467,2.27887,2.27374,2.27826,507499998.0
2006-05-12 16:15:00,2.27837,2.27935,2.27557,2.27605,516900000.0
2006-05-12 16:30:00,2.27598,2.27658,2.27377,2.27549,530700000.0
2006-05-12 16:45:00,2.27555,2.27588,2.27287,2.27312,500700000.0
2006-05-12 17:00:00,2.27302,2.27548,2.27276,2.27368,566599999.0
2006-05-12 17:15:00,2.27356,2.27424,2.27155,2.27247,571100000.0
2006-05-12 17:30:00,2.27239,2.27457,2.27226,2.27332,603599999.0
2006-05-12 17:45:00,2.27336,2.27438,2.27198,2.27225,491499998.0
2006-05-12 18:00:00,2.27214,2.27278,2.2712,2.27147,4394900003.0
2006-05-12 18:15:00,2.27158,2.27342,2.27111,2.27241,4009600001.0
2006-05-12 18:30:00,2.27236,2.27252,2.27106,2.27129,2616400001.0
2006-05-12 18:45:00,2.27135,2.27145,2.26929,2.26962,1598500001.0
2006-05-12 19:00:00,2.26968,2.27069,2.26906,2.26974,1626599999.0
2006-05-12 19:15:00,2.26968,2.27014,2.26933,2.26999,1489000000.0
2006-05-12 19:30:00,2.27005,2.27041,2.26933,2.26978,1325600000.0
2006-05-12 19:45:00,2.26973,2.27008,2.2693,2.2693,1164499999.0
2006-05-12 20:00:00,2.26931,2.27085,2.26931,2.26999,1047699997.0
2006-05-12 20:15:00,2.26996,2.27094,2.26913,2.26998,1990899999.0
2006-05-12 20:30:00,2.26991,2.27053,2.26872,2.26977,2165000001.0
2006-05-12 20:45:00,2.26987,2.27023,2.2689,2.26898,2429600001.0
2006-05-12 21:00:00,2.26899,2.26925,2.26856,2.26864,1574400001.0
2006-05-12 21:15:00,2.2689,2.26929,2.26834,2.26856,1795400000.0
2006-05-12 21:30:00,2.26859,2.26898,2.26795,2.26809,997300000.0
2006-05-12 21:45:00,2.26814,2.26858,2.26723,2.26742,1031900000.0
2006-05-12 22:00:00,2.26747,2.26915,2.26717,2.26894,826100001.0
2006-05-12 22:15:00,2.26872,2.26944,2.26834,2.26879,1022400002.0
2006-05-12 22:30:00,2.26885,2.26912,2.26783,2.26828,824199999.0
2006-05-12 22:45:00,2.26822,2.26872,2.26784,2.26861,844199999.0
2006-05-14 23:00:00,2.26855,2.26882,2.26855,2.26863,259700000.0
2006-05-14 23:15:00,2.2687,2.2688,2.26858,2.2688,394899998.0
2006-05-14 23:30:00,2.2688,2.26887,2.26857,2.2687,385399999.0
2006-05-14 23:45:00,2.26865,2.26882,2.26633,2.2665,373700000.0
2006-05-15 00:00:00,2.26635,2.26655,2.2663,2.26632,357600000.0
2006-05-15 00:15:00,2.26628,2.26655,2.26628,2.26633,390000000.0
2006-05-15 00:30:00,2.2664,2.26658,2.26625,2.26645,408500000.0
2006-05-15 00:45:00,2.2664,2.26655,2.26625,2.2665,386599998.0
2006-05-15 01:00:00,2.26645,2.2665,2.26477,2.26596,538899998.0
2006-05-15 01:15:00,2.26594,2.26693,2.26594,2.26673,533099999.0
2006-05-15 01:30:00,2.26688,2.26769,2.26668,2.26719,512900000.0
2006-05-15 01:45:00,2.26712,2.26864,2.26698,2.26821,487899999.0
2006-05-15 02:00:00,2.26834,2.26937,2.2677,2.26806,482100000.0
2006-05-15 02:15:00,2.26828,2.26904,2.26798,2.26872,431400000.0
2006-05-15 02:30:00,2.26876,2.26922,2.26685,2.26804,514700001.0
2006-05-15 02:45:00,2.26791,2.26888,2.26758,2.26888,495300001.0
2006-05-15 03:00:00,2.26891,2.26957,2.26839,2.26954,458700001.0
2006-05-15 03:15:00,2.26971,2.27081,2.26918,2.27081,463600000.0
2006-05-15 03:30:00,2.27112,2.27153,2.27031,2.27094,465700000.0
2006-05-15 03:45:00,2.27098,2.272,2.27082,2.27195,483800001.0
2006-05-15 04:00:00,2.27204,2.27257,2.27146,2.2724,454900001.0
2006-05-15 04:15:00,2.2724,2.27286,2.27136,2.27136,414400000.0
2006-05-15 04:30:00,2.27134,2.27185,2.27034,2.27054,536499998.0
2006-05-15 04:45:00,2.27056,2.27086,2.26944,2.26947,382900001.0
2006-05-15 05:00:00,2.26949,2.27039,2.26867,2.27028,455400000.0
2006-05-15 05:15:00,2.27035,2.27054,2.26869,2.26869,571099999.0
2006-05-15 05:30:00,2.26867,2.26955,2.26837,2.26913,502900000.0
2006-05-15 05:45:00,2.26926,2.26945,2.26888,2.26916,507100000.0
2006-05-15 06:00:00,2.26908,2.26983,2.26876,2.26952,454800001.0
2006-05-15 06:15:00,2.26955,2.27009,2.26924,2.26964,496099999.0
2006-05-15 06:30:00,2.27005,2.2703,2.26928,2.26951,368500000.0
2006-05-15 06:45:00,2.26948,2.26995,2.26931,2.26995,414200001.0
2006-05-15 07:00:00,2.26986,2.27004,2.26906,2.26939,509000001.0
2006-05-15 07:15:00,2.26959,2.27011,2.26926,2.26972,456900001.0
2006-05-15 07:30:00,2.26987,2.26995,2.26885,2.26924,391300000.0
2006-05-15 07:45:00,2.2692,2.27034,2.2687,2.26988,452200001.0
2006-05-15 08:00:00,2.27008,2.27201,2.26967,2.2706,655800000.0
2006-05-15 08:15:00,2.27093,2.27122,2.26909,2.27018,544800001.0
2006-05-15 08:30:00,2.27031,2.27171,2.26881,2.26889,567899999.0
2006-05-15 08:45:00,2.26909,2.27129,2.26905,2.2709,567100000.0
2006-05-15 09:00:00,2.27088,2.27492,2.27035,2.27398,498100000.0
2006-05-15 09:15:00,2.27397,2.27453,2.27281,2.27313,413700000.0
2006-05-15 09:30:00,2.2731,2.27497,2.2731,2.2749,518900000.0
2006-05-15 09:45:00,2.2749,2.27515,2.27367,2.2741,545899999.0
2006-05-15 10:00:00,2.27409,2.277,2.27377,2.27651,548000001.0
2006-05-15 10:15:00,2.27674,2.27732,2.27472,2.27722,471200000.0
2006-05-15 10:30:00,2.27703,2.27743,2.27526,2.27536,524600001.0
2006-05-15 10:45:00,2.27549,2.27765,2.27499,2.27706,586400000.0
2006-05-15 11:00:00,2.27717,2.27805,2.27684,2.27782,586300001.0
2006-05-15 11:15:00,2.27778,2.27799,2.27562,2.27564,558000000.0
2006-05-15 11:30:00,2.27581,2.27781,2.27472,2.27736,581800000.0
2006-05-15 11:45:00,2.27743,2.27743,2.27513,2.2758,559600001.0
2006-05-15 12:00:00,2.2758,2.27678,2.27532,2.27604,448400000.0
2006-05-15 12:15:00,2.27603,2.2767,2.27538,2.27554,524300000.0
2006-05-15 12:30:00,2.27551,2.27641,2.27529,2.27626,612300000.0
2006-05-15 12:45:00,2.27636,2.27661,2.27452,2.27582,550600000.0
2006-05-15 13:00:00,2.27567,2.27734,2.27496,2.27657,541400000.0
2006-05-15 13:15:00,2.2765,2.27692,2.27543,2.27605,602000000.0
2006-05-15 13:30:00,2.27613,2.27693,2.27553,2.27553,570499999.0
2006-05-15 13:45:00,2.27575,2.27713,2.2755,2.27625,497200000.0
2006-05-15 14:00:00,2.27616,2.27631,2.2749,2.2762,490700000.0
2006-05-15 14:15:00,2.27624,2.27808,2.27602,2.27726,506000000.0
2006-05-15 14:30:00,2.27767,2.27776,2.27414,2.27653,547900000.0
2006-05-15 14:45:00,2.27657,2.27679,2.27321,2.27334,519600000.0
2006-05-15 15:00:00,2.27355,2.27757,2.27355,2.27693,537200000.0
2006-05-15 15:15:00,2.27706,2.27821,2.27471,2.27746,554399999.0
2006-05-15 15:30:00,2.27726,2.27758,2.27433,2.27436,501500000.0
2006-05-15 15:45:00,2.27452,2.27643,2.27426,2.27614,599899999.0
2006-05-15 16:00:00,2.276,2.27676,2.27529,2.27595,492800000.0
2006-05-15 16:15:00,2.27613,2.27691,2.27382,2.27539,461300000.0
2006-05-15 16:30:00,2.27586,2.27662,2.27517,2.27637,594800001.0
2006-05-15 16:45:00,2.27617,2.27617,2.27382,2.2739,546200000.0
2006-05-15 17:00:00,2.27401,2.27502,2.27394,2.27489,616699999.0
2006-05-15 17:15:00,2.27498,2.27683,2.2747,2.27654,551800000.0
2006-05-15 17:30:00,2.2764,2.27699,2.27461,2.27589,481100000.0
2006-05-15 17:45:00,2.27583,2.27679,2.27561,2.27644,516900000.0
2006-05-15 18:00:00,2.27651,2.27692,2.27592,2.27631,4503299998.0
2006-05-15 18:15:00,2.27625,2.27703,2.27541,2.27632,4006100003.0
2006-05-15 18:30:00,2.27647,2.27761,2.27645,2.27717,2640999998.0
2006-05-15 18:45:00,2.27716,2.27825,2.2765,2.27673,1554000001.0
2006-05-15 19:00:00,2.2765,2.27676,2.2753,2.27573,1571099999.0
2006-05-15 19:15:00,2.27577,2.27666,2.27549,2.27617,1498700000.0
2006-05-15 19:30:00,2.27625,2.27703,2.27594,2.2768,1451799999.0
2006-05-15 19:45:00,2.2767,2.27692,2.27542,2.27562,1188400000.0
2006-05-15 20:00:00,2.2756,2.2756,2.27427,2.2744,1031200000.0
2006-05-15 20:15:00,2.27442,2.27523,2.27428,2.27439,1973700001.0
2006-05-15 20:30:00,2.27437,2.27476,2.27374,2.27374,2413999997.0
2006-05-15 20:45:00,2.27371,2.2749,2.27371,2.27468,2335599999.0
2006-05-15 21:00:00,2.27467,2.27489,2.27396,2.27449,1468899999.0
2006-05-15 21:15:00,2.27428,2.27502,2.27405,2.27482,1797499999.0
2006-05-15 21:30:00,2.27503,2.27566,2.27446,2.27544,967100000.0
2006-05-15 21:45:00,2.27547,2.27647,2.27509,2.27638,1139500000.0
2006-05-15 22:00:00,2.27652,2.27776,2.27652,2.27713,760300000.0
2006-05-15 22:15:00,2.27695,2.27728,2.27645,2.27673,883900000.0
2006-05-15 22:30:00,2.27667,2.27755,2.2758,2.2758,757300000.0
2006-05-15 22:45:00,2.27574,2.2772,2.27551,2.27685,698700000.0
2006-05-15 23:00:00,2.27685,2.27753,2.27573,2.27573,557099999.0
2006-05-15 23:15:00,2.27596,2.27689,2.27564,2.27655,574300001.0
2006-05-15 23:30:00,2.2765,2.27667,2.2755,2.27661,538500000.0
2006-05-15 23:45:00,2.27664,2.27732,2.27585,2.27624,447299999.0
2006-05-16 00:00:00,2.27619,2.27682,2.27531,2.27572,352400000.0
2006-05-16 00:15:00,2.27583,2.27592,2.27509,2.27575,441000001.0
2006-05-16 00:30:00,2.27588,2.27647,2.27548,2.27615,471700000.0
2006-05-16 00:45:00,2.27611,2.27673,2.27471,2.27513,460499999.0
2006-05-16 01:00:00,2.27524,2.27592,2.27454,2.27456,448800001.0
2006-05-16 01:15:00,2.2746,2.27609,2.2744,2.2757,425800000.0
2006-05-16 01:30:00,2.27574,2.27734,2.27555,2.2757,514500000.0
2006-05-16 01:45:00,2.27563,2.27679,2.27538,2.27605,520000001.0
2006-05-16 02:00:00,2.27616,2.27657,2.27533,2.27533,510900001.0
2006-05-16 02:15:00,2.27535,2.27545,2.27442,2.27515,475800000.0
2006-05-16 02:30:00,2.27538,2.27566,2.27466,2.27559,427800000.0
2006-05-16 02:45:00,2.27557,2.27589,2.27506,2.27536,443200000.0
2006-05-16 03:00:00,2.2754,2.2757,2.27464,2.27472,423900000.0
2006-05-16 03:15:00,2.27473,2.27583,2.27473,2.27538,369500000.0
2006-05-16 03:30:00,2.27545,2.27653,2.27469,2.27471,458800000.0
2006-05-16 03:45:00,2.27465,2.27657,2.27443,2.27645,523600001.0
2006-05-16 04:00:00,2.27639,2.27667,2.27595,2.27659,454200000.0
2006-05-16 04:15:00,2.27636,2.27745,2.27605,2.27683,460300000.0
2006-05-16 04:30:00,2.27673,2.27759,2.2765,2.277,457400000.0
2006-05-16 04:45:00,2.27699,2.27716,2.2765,2.27664,407500000.0
2006-05-16 05:00:00,2.27666,2.27699,2.27607,2.27636,381200000.0
2006-05-16 05:15:00,2.27638,2.27673,2.2762,2.27639,439600000.0
2006-05-16 05:30:00,2.27645,2.2767,2.27582,2.27647,558400001.0
2006-05-16 05:45:00,2.27665,2.27676,2.27521,2.27635,522700001.0
2006-05-16 06:00:00,2.27636,2.27677,2.27568,2.27632,504700000.0
2006-05-16 06:15:00,2.27631,2.27686,2.27545,2.27657,514399998.0
2006-05-16 06:30:00,2.27668,2.27703,2.27633,2.2769,473300000.0
2006-05-16 06:45:00,2.27679,2.27762,2.2765,2.27748,416099999.0
2006-05-16 07:00:00,2.2773,2.27875,2.27719,2.27767,489599999.0
2006-05-16 07:15:00,2.27787,2.27797,2.27627,2.27672,516800000.0
2006-05-16 07:30:00,2.27677,2.27716,2.27601,2.27686,413200000.0
2006-05-16 07:45:00,2.27698,2.27867,2.27692,2.27813,504400000.0
2006-05-16 08:00:00,2.27823,2.27862,2.27685,2.27799,592999999.0
2006-05-16 08:15:00,2.27803,2.27803,2.27662,2.27771,416600000.0
2006-05-16 08:30:00,2.27765,2.27833,2.27644,2.2776,528400001.0
2006-05-16 08:45:00,2.27755,2.27948,2.27711,2.27948,512600000.0
2006-05-16 09:00:00,2.27942,2.28002,2.27853,2.27871,514400000.0
2006-05-16 09:15:00,2.27853,2.28023,2.27695,2.28023,524500001.0
2006-05-16 09:30:00,2.28009,2.28077,2.27911,2.27941,614900000.0
2006-05-16 09:45:00,2.27939,2.28047,2.27711,2.27727,600900000.0
2006-05-16 10:00:00,2.27728,2.28105,2.27719,2.28059,456500000.0
2006-05-16 10:15:00,2.28079,2.28096,2.27973,2.27989,550400001.0
2006-05-16 10:30:00,2.27945,2.27969,2.27727,2.27808,627100000.0
2006-05-16 10:45:00,2.27807,2.27955,2.2773,2.27738,572300000.0
2006-05-16 11:00:00,2.27728,2.28096,2.27725,2.2807,579000000.0
2006-05-16 11:15:00,2.2806,2.28209,2.2794,2.28026,575700000.0
2006-05-16 11:30:00,2.28017,2.28169,2.28016,2.2806,563999999.0
2006-05-16 11:45:00,2.2806,2.28132,2.27967,2.28019,512699999.0
2006-05-16 12:00:00,2.28027,2.28032,2.27933,2.27948,508100000.0
2006-05-16 12:15:00,2.27945,2.28069,2.27927,2.28037,520600000.0
2006-05-16 12:30:00,2.2804,2.2804,2.27914,2.27915,521800000.0
2006-05-16 12:45:00,2.27913,2.28023,2.27837,2.2799,541299998.0
2006-05-16 13:00:00,2.27985,2.28002,2.27786,2.27913,598099998.0
2006-05-16 13:15:00,2.27909,2.27944,2.27816,2.27893,518500000.0
2006-05-16 13:30:00,2.2787,2.2791,2.27811,2.27827,566500000.0
2006-05-16 13:45:00,2.27839,2.27978,2.27839,2.2785,522000001.0
2006-05-16 14:00:00,2.27859,2.2797,2.2784,2.27903,563599998.0
2006-05-16 14:15:00,2.27879,2.27943,2.27824,2.27932,492200000.0
2006-05-16 14:30:00,2.2794,2.27955,2.27352,2.27468,463000000.0
2006-05-16 14:45:00,2.27458,2.27704,2.27399,2.27671,592100000.0
2006-05-16 15:00:00,2.27687,2.27709,2.27382,2.27382,517299999.0
2006-05-16 15:15:00,2.2734,2.27673,2.27318,2.27504,504199999.0
2006-05-16 15:30:00,2.27513,2.27677,2.27508,2.27672,474700000.0
2006-05-16 15:45:00,2.27668,2.27688,2.27404,2.27561,573399998.0
2006-05-16 16:00:00,2.27576,2.27696,2.27573,2.27654,547099999.0
2006-05-16 16:15:00,2.27648,2.27714,2.27602,2.27624,550400000.0
2006-05-16 16:30:00,2.27614,2.27828,2.27586,2.2778,499299998.0
2006-05-16 16:45:00,2.278,2.27817,2.27707,2.27788,524000000.0
2006-05-16 17:00:00,2.2778,2.27988,2.27715,2.27929,570800001.0
2006-05-16 17:15:00,2.27937,2.28135,2.27912,2.28081,527000000.0
2006-05-16 17:30:00,2.28092,2.28178,2.28075,2.28107,596700001.0
2006-05-16 17:45:00,2.28105,2.28163,2.28016,2.28016,593499998.0
2006-05-16 18:00:00,2.28043,2.2808,2.27926,2.27952,4421400003.0
2006-05-16 18:15:00,2.27952,2.28028,2.27923,2.27986,4013800001.0
2006-05-16 18:30:00,2.27981,2.28025,2.27884,2.27884,2542399999.0
2006-05-16 18:45:00,2.27883,2.2797,2.27847,2.27907,1632700000.0
2006-05-16 19:00:00,2.27913,2.28009,2.27906,2.27995,1629299998.0
2006-05-16 19:15:00,2.27981,2.28004,2.27825,2.27893,1465600001.0
2006-05-16 19:30:00,2.27893,2.27959,2.27815,2.27948,1353400001.0
2006-05-16 19:45:00,2.27943,2.27963,2.27796,2.27873,1132400000.0
2006-05-16 20:00:00,2.27875,2.28008,2.27853,2.27958,1063899999.0
2006-05-16 20:15:00,2.27954,2.28007,2.27888,2.27941,1996200000.0
2006-05-16 20:30:00,2.27935,2.27966,2.27854,2.27907,2284700002.0
2006-05-16 20:45:00,2.27906,2.27942,2.27808,2.27918,2290099997.0
2006-05-16 21:00:00,2.27931,2.27945,2.27833,2.2788,1550800000.0
2006-05-16 21:15:00,2.27876,2.27908,2.278,2.27887,1732199999.0
2006-05-16 21:30:00,2.27875,2.27935,2.27838,2.27879,1027999999.0
2006-05-16 21:45:00,2.27875,2.27893,2.27846,2.27885,1135500000.0
2006-05-16 22:00:00,2.2788,2.27895,2.27832,2.27885,700100000.0
2006-05-16 22:15:00,2.27871,2.2789,2.27816,2.27817,870800000.0
2006-05-16 22:30:00,2.27814,2.27845,2.2774,2.27762,774500001.0
2006-05-16 22:45:00,2.27759,2.27826,2.2772,2.27785,699599999.0
2006-05-16 23:00:00,2.27785,2.27888,2.27702,2.27779,452800000.0
2006-05-16 23:15:00,2.27805,2.27887,2.2777,2.27814,680900001.0
2006-05-16 23:30:00,2.27828,2.2791,2.27726,2.27847,537700000.0
2006-05-16 23:45:00,2.27922,2.27922,2.27809,2.2789,513100000.0
2006-05-17 00:00:00,2.27877,2.27931,2.27877,2.27924,368700000.0
2006-05-17 00:15:00,2.27918,2.27975,2.27862,2.27873,404000000.0
2006-05-17 00:30:00,2.27887,2.27948,2.27864,2.27908,500000000.0
2006-05-17 00:45:00,2.27895,2.27997,2.27889,2.27926,453600001.0
2006-05-17 01:00:00,2.27906,2.27906,2.27719,2.27748,523799998.0
2006-05-17 01:15:00,2.27756,2.27835,2.27747,2.27793,364400000.0
2006-05-17 01:30:00,2.27793,2.27825,2.2773,2.27795,495400001.0
2006-05-17 01:45:00,2.27768,2.27777,2.27695,2.27733,440600000.0
2006-05-17 02:00:00,2.27737,2.27896,2.27684,2.27696,459200001.0
2006-05-17 02:15:00,2.27702,2.27908,2.27671,2.2783,508700001.0
2006-05-17 02:30:00,2.27858,2.27946,2.27824,2.27922,475200002.0
2006-05-17 02:45:00,2.27898,2.27987,2.27897,2.279,471800000.0
2006-05-17 03:00:00,2.27887,2.27936,2.27804,2.27828,509200001.0
2006-05-17 03:15:00,2.2783,2.27908,2.27806,2.27886,406800000.0
2006-05-17 03:30:00,2.27887,2.2796,2.27883,2.2792,498900000.0
2006-05-17 03:45:00,2.27918,2.27996,2.27846,2.27974,428500000.0
2006-05-17 04:00:00,2.27971,2.27976,2.27907,2.27941,443599999.0
2006-05-17 04:15:00,2.27929,2.27957,2.27899,2.27911,410500000.0
2006-05-17 04:30:00,2.27902,2.27985,2.27897,2.27977,553200000.0
2006-05-17 04:45:00,2.27958,2.27965,2.27903,2.27908,423199999.0
2006-05-17 05:00:00,2.2791,2.28094,2.27858,2.27982,361700000.0
2006-05-17 05:15:00,2.28,2.28006,2.27917,2.27948,587499999.0
2006-05-17 05:30:00,2.27939,2.27952,2.2783,2.27838,553399999.0
2006-05-17 05:45:00,2.27839,2.27965,2.27828,2.27895,501100000.0
2006-05-17 06:00:00,2.27901,2.27927,2.27833,2.27853,442700000.0
2006-05-17 06:15:00,2.27855,2.27889,2.2784,2.27863,424200000.0
2006-05-17 06:30:00,2.27869,2.27869,2.27806,2.27826,530000000.0
2006-05-17 06:45:00,2.27811,2.279,2.278,2.279,456100000.0
2006-05-17 07:00:00,2.2789,2.27959,2.2787,2.2793,410700001.0
2006-05-17 07:15:00,2.27949,2.27974,2.27859,2.27897,470700000.0
2006-05-17 07:30:00,2.27904,2.27911,2.27796,2.27802,485199999.0
2006-05-17 07:45:00,2.27804,2.27923,2.27794,2.27893,439300000.0
2006-05-17 08:00:00,2.27909,2.27928,2.27848,2.27885,536700000.0
2006-05-17 08:15:00,2.27903,2.2798,2.27825,2.27922,420300000.0
2006-05-17 08:30:00,2.27903,2.28089,2.27879,2.27982,504000000.0
2006-05-17 08:45:00,2.27986,2.28021,2.27912,2.28001,496000000.0
2006-05-17 09:00:00,2.2799,2.28142,2.27939,2.27991,493499999.0
2006-05-17 09:15:00,2.27985,2.28134,2.27935,2.28009,617399999.0
2006-05-17 09:30:00,2.27993,2.28019,2.27869,2.27965,582500001.0
2006-05-17 09:45:00,2.27947,2.27995,2.27905,2.27952,440800001.0
2006-05-17 10:00:00,2.27964,2.28084,2.27955,2.27986,494400000.0
2006-05-17 10:15:00,2.27982,2.27999,2.27875,2.27906,559000000.0
2006-05-17 10:30:00,2.27882,2.28175,2.27841,2.28089,560300000.0
2006-05-17 10:45:00,2.28092,2.2835,2.28061,2.28115,473400000.0
2006-05-17 11:00:00,2.28093,2.28127,2.2793,2.27991,535000000.0
2006-05-17 11:15:00,2.27986,2.28221,2.27986,2.28147,547200000.0
2006-05-17 11:30:00,2.28137,2.28213,2.28123,2.28167,582699998.0
2006-05-17 11:45:00,2.28164,2.28272,2.28143,2.28217,543600000.0
2006-05-17 12:00:00,2.28215,2.28337,2.2818,2.28325,513300000.0
2006-05-17 12:15:00,2.28313,2.28407,2.28251,2.28251,537400000.0
2006-05-17 12:30:00,2.28245,2.28297,2.28132,2.28136,497100000.0
2006-05-17 12:45:00,2.28149,2.28386,2.28142,2.2837,512199999.0
2006-05-17 13:00:00,2.2835,2.28355,2.28134,2.28232,467700000.0
2006-05-17 13:15:00,2.2823,2.2829,2.28187,2.28279,523000000.0
2006-05-17 13:30:00,2.28296,2.28299,2.28197,2.28212,522800000.0
2006-05-17 13:45:00,2.28216,2.2836,2.28203,2.28345,540799999.0
2006-05-17 14:00:00,2.28319,2.28406,2.28303,2.28365,494200000.0
2006-05-17 14:15:00,2.28361,2.28439,2.28233,2.28312,557200000.0
2006-05-17 14:30:00,2.2832,2.28505,2.28278,2.28443,578600000.0
2006-05-17 14:45:00,2.28428,2.28501,2.28216,2.28395,523200000.0
2006-05-17 15:00:00,2.28398,2.28485,2.28259,2.2833,541599999.0
2006-05-17 15:15:00,2.28358,2.28454,2.28289,2.2836,508900001.0
2006-05-17 15:30:00,2.2832,2.28353,2.28243,2.28293,604300000.0
2006-05-17 15:45:00,2.28279,2.2851,2.28248,2.28481,558000000.0
2006-05-17 16:00:00,2.28495,2.28567,2.28335,2.28422,532800001.0
2006-05-17 16:15:00,2.28425,2.28574,2.28264,2.2844,461800000.0
2006-05-17 16:30:00,2.28437,2.28658,2.28368,2.28559,546700000.0
2006-05-17 16:45:00,2.286,2.287,2.28463,2.28587,593200001.0
2006-05-17 17:00:00,2.2858,2.28606,2.28514,2.28536,557000000.0
2006-05-17 17:15:00,2.2852,2.28977,2.28449,2.28977,523899999.0
2006-05-17 17:30:00,2.2898,2.29108,2.28784,2.28799,611199999.0
2006-05-17 17:45:00,2.28848,2.29091,2.28814,2.29083,480400000.0
2006-05-17 18:00:00,2.29056,2.29109,2.28846,2.28864,4534099997.0
2006-05-17 18:15:00,2.28876,2.29046,2.2885,2.29006,3913800003.0
2006-05-17 18:30:00,2.29004,2.2903,2.28806,2.28897,2556499997.0
2006-05-17 18:45:00,2.28902,2.28916,2.28759,2.28785,1673599999.0
2006-05-17 19:00:00,2.28787,2.28964,2.28787,2.28954,1659900000.0
2006-05-17 19:15:00,2.2895,2.29159,2.28918,2.29151,1438500000.0
2006-05-17 19:30:00,2.29142,2.29158,2.28867,2.28906,1407000001.0
2006-05-17 19:45:00,2.28911,2.28954,2.28767,2.28801,1197799999.0
2006-05-17 20:00:00,2.28814,2.2893,2.28777,2.28888,917400000.0
2006-05-17 20:15:00,2.28901,2.29065,2.28813,2.28848,2071400001.0
2006-05-17 20:30:00,2.28835,2.29068,2.28654,2.28709,2296399999.0
2006-05-17 20:45:00,2.28698,2.28735,2.28563,2.28633,2376300003.0
2006-05-17 21:00:00,2.28628,2.28659,2.28496,2.28583,1559499998.0
2006-05-17 21:15:00,2.28546,2.2868,2.2845,2.28672,1729100002.0
2006-05-17 21:30:00,2.28684,2.28718,2.28615,2.28673,1001300000.0
2006-05-17 21:45:00,2.2868,2.28708,2.28529,2.28545,1093300000.0
2006-05-17 22:00:00,2.28534,2.28735,2.28472,2.28684,798000003.0
2006-05-17 22:15:00,2.28658,2.28715,2.28509,2.28515,997099999.0
2006-05-17 22:30:00,2.28523,2.28604,2.28523,2.28574,880199999.0
2006-05-17 22:45:00,2.28569,2.28657,2.28527,2.28632,733600000.0
2006-05-17 23:00:00,2.28635,2.28725,2.28526,2.28707,470799999.0
2006-05-17 23:15:00,2.28662,2.28759,2.2861,2.28686,548900001.0
2006-05-17 23:30:00,2.28682,2.28748,2.28631,2.28637,506500002.0
2006-05-17 23:45:00,2.28641,2.28704,2.28533,2.28561,547200001.0
2006-05-18 00:00:00,2.2859,2.28645,2.28458,2.28542,484399997.0
2006-05-18 00:15:00,2.28536,2.28572,2.28488,2.28498,537900000.0
2006-05-18 00:30:00,2.28507,2.28652,2.28507,2.28642,518700000.0
2006-05-18 00:45:00,2.2864,2.28666,2.28556,2.28579,390600001.0
2006-05-18 01:00:00,2.28565,2.28637,2.28545,2.28586,509900000.0
2006-05-18 01:15:00,2.28587,2.28627,2.28548,2.28603,387200000.0
2006-05-18 01:30:00,2.28601,2.28628,2.28504,2.28587,487600000.0
2006-05-18 01:45:00,2.28565,2.28646,2.28533,2.2856,450900000.0
2006-05-18 02:00:00,2.28559,2.28613,2.28542,2.2859,479800001.0
2006-05-18 02:15:00,2.28593,2.28653,2.28497,2.28497,475900000.0
2006-05-18 02:30:00,2.28503,2.28562,2.28419,2.28444,433099999.0
2006-05-18 02:45:00,2.28455,2.28516,2.28443,2.28505,406200000.0
2006-05-18 03:00:00,2.28488,2.28616,2.28488,2.28571,504199999.0
2006-05-18 03:15:00,2.28558,2.28615,2.2855,2.28582,468200000.0
2006-05-18 03:30:00,2.28572,2.28683,2.28567,2.28581,448000000.0
2006-05-18 03:45:00,2.28589,2.28654,2.28568,2.28648,537099999.0
2006-05-18 04:00:00,2.28637,2.28672,2.28565,2.28668,464700000.0
2006-05-18 04:15:00,2.28652,2.28721,2.28564,2.28641,531700000.0
2006-05-18 04:30:00,2.28637,2.28677,2.28597,2.28664,508399999.0
2006-05-18 04:45:00,2.2867,2.2868,2.28609,2.28635,385200000.0
2006-05-18 05:00:00,2.28611,2.28673,2.28594,2.28614,464800001.0
2006-05-18 05:15:00,2.28621,2.28664,2.28549,2.28636,512200002.0
2006-05-18 05:30:00,2.28636,2.2864,2.28518,2.28572,504100000.0
2006-05-18 05:45:00,2.28566,2.28566,2.28473,2.28499,472300000.0
2006-05-18 06:00:00,2.28486,2.28557,2.28485,2.28524,477600000.0
2006-05-18 06:15:00,2.28535,2.28569,2.28492,2.28501,437200002.0
2006-05-18 06:30:00,2.28522,2.28543,2.28412,2.28468,429399999.0
2006-05-18 06:45:00,2.2847,2.28513,2.28451,2.28488,402000000.0
2006-05-18 07:00:00,2.28476,2.2849,2.28435,2.28462,398400000.0
2006-05-18 07:15:00,2.28472,2.28492,2.28437,2.28466,495399999.0
2006-05-18 07:30:00,2.28477,2.28562,2.28446,2.28517,429300000.0
2006-05-18 07:45:00,2.28516,2.28648,2.28514,2.28542,554200000.0
2006-05-18 08:00:00,2.2856,2.28629,2.28453,2.28468,562600000.0
2006-05-18 08:15:00,2.28485,2.28514,2.28409,2.28429,482300000.0
2006-05-18 08:30:00,2.28416,2.28462,2.28276,2.28381,480399999.0
2006-05-18 08:45:00,2.28378,2.28378,2.28168,2.28196,538500000.0
2006-05-18 09:00:00,2.28206,2.28375,2.2814,2.28307,445800000.0
2006-05-18 09:15:00,2.28306,2.28346,2.28184,2.28241,514400000.0
2006-05-18 09:30:00,2.28208,2.28296,2.28033,2.28284,506500000.0
2006-05-18 09:45:00,2.28278,2.2842,2.28278,2.28372,520700000.0
2006-05-18 10:00:00,2.28358,2.28524,2.28309,2.28507,543100000.0
2006-05-18 10:15:00,2.28513,2.28513,2.28317,2.2845,598000000.0
2006-05-18 10:30:00,2.28471,2.28807,2.28471,2.28667,547600000.0
2006-05-18 10:45:00,2.28674,2.28764,2.28557,2.28577,547600000.0
2006-05-18 11:00:00,2.2858,2.28798,2.28507,2.28692,516400000.0
2006-05-18 11:15:00,2.28692,2.28755,2.28553,2.28583,652500000.0
2006-05-18 11:30:00,2.28571,2.28701,2.28527,2.28661,515300000.0
2006-05-18 11:45:00,2.28687,2.28948,2.28669,2.289,577499999.0
2006-05-18 12:00:00,2.28901,2.28949,2.28823,2.28878,487600000.0
2006-05-18 12:15:00,2.2888,2.28925,2.28856,2.28868,587500000.0
2006-05-18 12:30:00,2.28876,2.28916,2.28798,2.28812,588800001.0
2006-05-18 12:45:00,2.28808,2.28954,2.28758,2.2886,546600000.0
2006-05-18 13:00:00,2.28847,2.2888,2.28594,2.28665,596200001.0
2006-05-18 13:15:00,2.28658,2.28842,2.28537,2.28771,536200000.0
2006-05-18 13:30:00,2.28763,2.28816,2.28622,2.28638,585000000.0
2006-05-18 13:45:00,2.28647,2.28753,2.28584,2.28622,548200000.0
2006-05-18 14:00:00,2.28627,2.28715,2.28604,2.28623,593399999.0
2006-05-18 14:15:00,2.28611,2.28855,2.28578,2.28743,503600000.0
2006-05-18 14:30:00,2.28762,2.2899,2.28702,2.28979,560300000.0
2006-05-18 14:45:00,2.28983,2.29071,2.28882,2.29012,554100000.0
2006-05-18 15:00:00,2.29017,2.29039,2.2877,2.28771,492900000.0
2006-05-18 15:15:00,2.28789,2.28935,2.28739,2.28834,560200000.0
2006-05-18 15:30:00,2.28838,2.28887,2.28694,2.28832,615600000.0
2006-05-18 15:45:00,2.28841,2.2899,2.28779,2.28851,534699998.0
2006-05-18 16:00:00,2.28859,2.28938,2.28756,2.28897,545900000.0
2006-05-18 16:15:00,2.28892,2.29015,2.2878,2.29009,565200000.0
2006-05-18 16:30:00,2.29027,2.29057,2.28763,2.28792,526200000.0
2006-05-18 16:45:00,2.28771,2.28925,2.28672,2.28771,588899999.0
2006-05-18 17:00:00,2.28791,2.28795,2.28526,2.28609,561499999.0
2006-05-18 17:15:00,2.28609,2.28667,2.28544,2.2862,589300000.0
2006-05-18 17:30:00,2.28658,2.28843,2.28608,2.2865,504200000.0
2006-05-18 17:45:00,2.28643,2.28897,2.28643,2.28807,513500000.0
2006-05-18 18:00:00,2.28808,2.28926,2.28549,2.28643,4540199999.0
2006-05-18 18:15:00,2.28643,2.28739,2.28596,2.28712,4172900001.0
2006-05-18 18:30:00,2.28711,2.28786,2.28458,2.28464,2515700000.0
2006-05-18 18:45:00,2.28471,2.28598,2.28459,2.28576,1590599999.0
2006-05-18 19:00:00,2.28578,2.28747,2.28531,2.28593,1680399999.0
2006-05-18 19:15:00,2.28586,2.28601,2.28506,2.28516,1478800000.0
2006-05-18 19:30:00,2.28515,2.28574,2.28515,2.28558,1343800001.0
2006-05-18 19:45:00,2.28561,2.28693,2.28561,2.28666,1161300001.0
2006-05-18 20:00:00,2.28669,2.28687,2.28602,2.28605,961199999.0
2006-05-18 20:15:00,2.28613,2.28684,2.28575,2.28581,1873300000.0
2006-05-18 20:30:00,2.28579,2.28718,2.28558,2.28696,2338400003.0
2006-05-18 20:45:00,2.28701,2.28732,2.2847,2.28486,2272500001.0
2006-05-18 21:00:00,2.28495,2.28579,2.28459,2.28491,1487499998.0
2006-05-18 21:15:00,2.28474,2.28517,2.28367,2.28383,1658100000.0
2006-05-18 21:30:00,2.28385,2.28462,2.28249,2.28414,986199999.0
2006-05-18 21:45:00,2.28417,2.2854,2.28378,2.2851,1148199999.0
2006-05-18 22:00:00,2.28498,2.28498,2.28367,2.28418,718500001.0
2006-05-18 22:15:00,2.28401,2.28459,2.28331,2.28397,861500000.0
2006-05-18 22:30:00,2.28399,2.28427,2.28148,2.28171,878100000.0
2006-05-18 22:45:00,2.28161,2.28375,2.28145,2.28247,742400000.0
2006-05-18 23:00:00,2.28245,2.28292,2.2808,2.28132,508700000.0
2006-05-18 23:15:00,2.28167,2.28229,2.27928,2.28124,605200000.0
2006-05-18 23:30:00,2.28127,2.28285,2.28036,2.28036,553400001.0
2006-05-18 23:45:00,2.28137,2.2827,2.28037,2.2827,457500000.0
2006-05-19 00:00:00,2.28255,2.28275,2.2825,2.28252,278100000.0
2006-05-19 00:15:00,2.28247,2.28275,2.28247,2.28253,304800000.0
2006-05-19 00:30:00,2.2826,2.28277,2.28245,2.28265,479299998.0
2006-05-19 00:45:00,2.2826,2.28275,2.28245,2.2827,356100000.0
2006-05-19 01:00:00,2.28265,2.28265,2.28094,2.28165,475100000.0
2006-05-19 01:15:00,2.28165,2.28207,2.28065,2.28144,464700000.0
2006-05-19 01:30:00,2.28166,2.28242,2.28153,2.28154,457200000.0
2006-05-19 01:45:00,2.28172,2.28252,2.28099,2.28184,492400000.0
2006-05-19 02:00:00,2.28206,2.28318,2.2819,2.28297,474600000.0
2006-05-19 02:15:00,2.28322,2.28485,2.28283,2.28471,512700001.0
2006-05-19 02:30:00,2.285,2.28509,2.2832,2.28343,526099998.0
2006-05-19 02:45:00,2.28352,2.28382,2.28291,2.28336,382900001.0
2006-05-19 03:00:00,2.28335,2.28457,2.28315,2.28408,425000001.0
2006-05-19 03:15:00,2.28402,2.28418,2.28331,2.28387,494500000.0
2006-05-19 03:30:00,2.28373,2.28424,2.28364,2.28398,477300000.0
2006-05-19 03:45:00,2.28398,2.286,2.28398,2.28527,444000000.0
2006-05-19 04:00:00,2.28526,2.28564,2.2848,2.28505,598000000.0
2006-05-19 04:15:00,2.28493,2.28534,2.28447,2.28486,381599999.0
2006-05-19 04:30:00,2.28487,2.28498,2.28431,2.2845,432599999.0
2006-05-19 04:45:00,2.28459,2.28479,2.28396,2.28405,502799999.0
2006-05-19 05:00:00,2.28407,2.28447,2.28364,2.28403,428100000.0
2006-05-19 05:15:00,2.28397,2.2848,2.28379,2.28442,492900000.0
2006-05-19 05:30:00,2.28465,2.28489,2.28388,2.28435,363000000.0
2006-05-19 05:45:00,2.28437,2.28548,2.28414,2.28445,470699999.0
2006-05-19 06:00:00,2.28429,2.28546,2.28409,2.28468,443400000.0
2006-05-19 06:15:00,2.28474,2.28586,2.28458,2.2847,501199999.0
2006-05-19 06:30:00,2.28484,2.28508,2.28428,2.28481,470500000.0
2006-05-19 06:45:00,2.28478,2.2851,2.28448,2.28466,407100000.0
2006-05-19 07:00:00,2.28472,2.28522,2.2844,2.28491,436800000.0
2006-05-19 07:15:00,2.28511,2.28561,2.28464,2.28545,511699999.0
2006-05-19 07:30:00,2.28543,2.28566,2.28467,2.28502,488300000.0
2006-05-19 07:45:00,2.28521,2.28544,2.28443,2.28452,423899999.0
2006-05-19 08:00:00,2.28471,2.28528,2.28349,2.28368,465600000.0
2006-05-19 08:15:00,2.28374,2.2846,2.28351,2.2846,509400000.0
2006-05-19 08:30:00,2.28454,2.28539,2.28383,2.28436,504300000.0
2006-05-19 08:45:00,2.28429,2.28563,2.28396,2.28563,593800000.0
2006-05-19 09:00:00,2.28564,2.28678,2.28517,2.28612,468700000.0
2006-05-19 09:15:00,2.28615,2.2886,2.28537,2.28855,476800000.0
2006-05-19 09:30:00,2.28858,2.28932,2.28748,2.28855,693499999.0
2006-05-19 09:45:00,2.28849,2.29065,2.2866,2.28708,513700001.0
2006-05-19 10:00:00,2.28711,2.28816,2.28633,2.28657,492800000.0
2006-05-19 10:15:00,2.28661,2.28674,2.28243,2.2862,640000000.0
2006-05-19 10:30:00,2.28599,2.28599,2.28468,2.28523,534599999.0
2006-05-19 10:45:00,2.28528,2.2858,2.28331,2.28381,601600000.0
2006-05-19 11:00:00,2.28385,2.2856,2.28326,2.28518,616200000.0
2006-05-19 11:15:00,2.28501,2.28501,2.2836,2.2836,550500000.0
2006-05-19 11:30:00,2.28355,2.28578,2.28342,2.28469,557100000.0
2006-05-19 11:45:00,2.2841,2.28647,2.28331,2.28635,467199999.0
2006-05-19 12:00:00,2.28621,2.28683,2.28544,2.28662,552300000.0
2006-05-19 12:15:00,2.28658,2.28814,2.28635,2.28678,558600000.0
2006-05-19 12:30:00,2.2868,2.2868,2.28556,2.28658,584000001.0
2006-05-19 12:45:00,2.2866,2.28688,2.28545,2.28667,595100000.0
2006-05-19 13:00:00,2.28646,2.28694,2.28565,2.28576,587399999.0
2006-05-19 13:15:00,2.28589,2.28631,2.28484,2.2853,549300000.0
2006-05-19 13:30:00,2.28546,2.28723,2.28546,2.28624,620500000.0
2006-05-19 13:45:00,2.28624,2.28685,2.28578,2.28649,644300000.0
2006-05-19 14:00:00,2.28647,2.28763,2.28609,2.28763,617900000.0
2006-05-19 14:15:00,2.28762,2.28924,2.2873,2.28814,542200000.0
2006-05-19 14:30:00,2.28822,2.29019,2.28806,2.2891,632700001.0
2006-05-19 14:45:00,2.2888,2.2891,2.28809,2.28884,539900000.0
2006-05-19 15:00:00,2.28895,2.29103,2.28867,2.28913,529900000.0
2006-05-19 15:15:00,2.28932,2.28984,2.28771,2.28886,519000001.0
2006-05-19 15:30:00,2.28875,2.28952,2.28775,2.28804,587100000.0
2006-05-19 15:45:00,2.28822,2.28944,2.28776,2.28823,526499999.0
2006-05-19 16:00:00,2.28813,2.28914,2.28777,2.2882,593000000.0
2006-05-19 16:15:00,2.2882,2.2891,2.28762,2.288,533700000.0
2006-05-19 16:30:00,2.28798,2.28924,2.28708,2.28897,613599998.0
2006-05-19 16:45:00,2.28907,2.28916,2.28656,2.28786,598700000.0
2006-05-19 17:00:00,2.28797,2.28903,2.28654,2.28903,487799999.0
2006-05-19 17:15:00,2.28885,2.28888,2.28713,2.28852,579200000.0
2006-05-19 17:30:00,2.28847,2.28847,2.28622,2.28734,605799999.0
2006-05-19 17:45:00,2.28718,2.28754,2.28402,2.28411,416799998.0
2006-05-19 18:00:00,2.2841,2.28549,2.28368,2.28457,4089800003.0
2006-05-19 18:15:00,2.28462,2.28574,2.28432,2.28556,3982000000.0
2006-05-19 18:30:00,2.28554,2.28578,2.2839,2.2839,2614599999.0
2006-05-19 18:45:00,2.28403,2.28532,2.28403,2.28456,1578100000.0
2006-05-19 19:00:00,2.28458,2.28617,2.28453,2.28614,1533400000.0
2006-05-19 19:15:00,2.28612,2.28689,2.28545,2.2857,1507400000.0
2006-05-19 19:30:00,2.28545,2.28675,2.28498,2.28547,1283999999.0
2006-05-19 19:45:00,2.28553,2.28596,2.28357,2.28385,1196000000.0
2006-05-19 20:00:00,2.28372,2.28382,2.28271,2.28282,981400000.0
2006-05-19 20:15:00,2.28289,2.28361,2.28256,2.28312,2172799999.0
2006-05-19 20:30:00,2.28315,2.28343,2.28169,2.28217,2240599999.0
2006-05-19 20:45:00,2.28212,2.2836,2.28197,2.28218,2338600002.0
2006-05-19 21:00:00,2.28238,2.28301,2.28158,2.28301,1642600001.0
2006-05-19 21:15:00,2.28313,2.28378,2.28217,2.28339,1704100001.0
2006-05-19 21:30:00,2.28349,2.28382,2.28301,2.28357,1083399999.0
2006-05-19 21:45:00,2.28363,2.2839,2.28342,2.28342,1115600000.0
2006-05-19 22:00:00,2.28332,2.28483,2.28323,2.28419,733299998.0
2006-05-19 22:15:00,2.28413,2.28483,2.28392,2.2848,931399998.0
2006-05-19 22:30:00,2.28484,2.28622,2.28484,2.28585,846400000.0
2006-05-19 22:45:00,2.28586,2.28695,2.28486,2.286,708499999.0
2006-05-21 23:00:00,2.28595,2.28622,2.28595,2.28603,307700000.0
2006-05-21 23:15:00,2.2861,2.2862,2.28598,2.2862,355199999.0
2006-05-21 23:30:00,2.2862,2.28628,2.28597,2.2861,374800000.0
2006-05-21 23:45:00,2.28605,2.28625,2.28603,2.2862,414000000.0
2006-05-22 00:00:00,2.28605,2.28625,2.286,2.28602,305200000.0
2006-05-22 00:15:00,2.28598,2.28625,2.28598,2.28603,400800000.0
2006-05-22 00:30:00,2.2861,2.28628,2.28595,2.28615,459000000.0
2006-05-22 00:45:00,2.2861,2.28625,2.28595,2.2862,388000000.0
2006-05-22 01:00:00,2.28615,2.28625,2.28384,2.28405,482599999.0
2006-05-22 01:15:00,2.28409,2.28448,2.28371,2.28424,561400002.0
2006-05-22 01:30:00,2.2841,2.28497,2.284,2.28475,484700000.0
2006-05-22 01:45:00,2.28471,2.28492,2.28363,2.28363,513500000.0
2006-05-22 02:00:00,2.28358,2.28429,2.28313,2.28426,482700000.0
2006-05-22 02:15:00,2.28414,2.28471,2.28318,2.28318,513100000.0
2006-05-22 02:30:00,2.2833,2.28376,2.28251,2.28251,515800000.0
2006-05-22 02:45:00,2.28246,2.28298,2.28226,2.28279,501500001.0
2006-05-22 03:00:00,2.28279,2.28365,2.28209,2.28247,507600000.0
2006-05-22 03:15:00,2.28245,2.28317,2.28193,2.28224,445700000.0
2006-05-22 03:30:00,2.28229,2.28353,2.28198,2.28335,431500000.0
2006-05-22 03:45:00,2.28329,2.28385,2.28281,2.28301,458200000.0
2006-05-22 04:00:00,2.28299,2.28364,2.28268,2.28342,460500000.0
2006-05-22 04:15:00,2.28328,2.28344,2.28261,2.28308,401300000.0
2006-05-22 04:30:00,2.28305,2.28315,2.28106,2.28122,528600000.0
2006-05-22 04:45:00,2.28116,2.28178,2.27985,2.28115,379099999.0
2006-05-22 05:00:00,2.28101,2.28141,2.28007,2.28086,488600000.0
2006-05-22 05:15:00,2.28112,2.28318,2.28076,2.28318,523100000.0
2006-05-22 05:30:00,2.28311,2.28325,2.2815,2.28169,465500000.0
2006-05-22 05:45:00,2.28192,2.28248,2.28161,2.28204,452999999.0
2006-05-22 06:00:00,2.28193,2.2828,2.2815,2.28151,441500000.0
2006-05-22 06:15:00,2.28161,2.28181,2.27993,2.28059,516300000.0
2006-05-22 06:30:00,2.28072,2.28118,2.28015,2.28042,559900000.0
2006-05-22 06:45:00,2.28039,2.28095,2.27995,2.2808,385700000.0
2006-05-22 07:00:00,2.28065,2.28138,2.28051,2.28051,483299999.0
2006-05-22 07:15:00,2.28056,2.28107,2.28032,2.28063,540500000.0
2006-05-22 07:30:00,2.28058,2.28058,2.27931,2.27951,565499998.0
2006-05-22 07:45:00,2.27971,2.28316,2.27873,2.28217,578500001.0
2006-05-22 08:00:00,2.28247,2.28269,2.28019,2.28061,561899999.0
2006-05-22 08:15:00,2.28071,2.28075,2.2793,2.27962,470300000.0
2006-05-22 08:30:00,2.27972,2.28002,2.27798,2.27801,507200002.0
2006-05-22 08:45:00,2.27809,2.27995,2.27766,2.2797,463500001.0
2006-05-22 09:00:00,2.27955,2.2805,2.2782,2.2805,482000000.0
2006-05-22 09:15:00,2.28047,2.28047,2.27909,2.27945,510100000.0
2006-05-22 09:30:00,2.27954,2.28002,2.27818,2.27828,610899998.0
2006-05-22 09:45:00,2.27808,2.27956,2.27682,2.27751,506200000.0
2006-05-22 10:00:00,2.27741,2.2789,2.27732,2.27864,534900000.0
2006-05-22 10:15:00,2.27861,2.27938,2.27631,2.27671,599100001.0
2006-05-22 10:30:00,2.27674,2.2773,2.27583,2.27583,504000000.0
2006-05-22 10:45:00,2.2759,2.27688,2.27536,2.27663,575299999.0
2006-05-22 11:00:00,2.2766,2.27789,2.27649,2.27718,506800000.0
2006-05-22 11:15:00,2.27728,2.27767,2.27642,2.2765,549500000.0
2006-05-22 11:30:00,2.27653,2.278,2.27639,2.278,604800002.0
2006-05-22 11:45:00,2.278,2.27889,2.27752,2.27871,478100000.0
2006-05-22 12:00:00,2.27861,2.27954,2.27778,2.27835,508300000.0
2006-05-22 12:15:00,2.2784,2.27951,2.27674,2.27689,647900000.0
2006-05-22 12:30:00,2.27704,2.27841,2.27683,2.278,524000000.0
2006-05-22 12:45:00,2.27806,2.27968,2.2778,2.27935,571599999.0
2006-05-22 13:00:00,2.27923,2.27938,2.27817,2.27911,558499999.0
2006-05-22 13:15:00,2.27906,2.27936,2.27821,2.27861,470200000.0
2006-05-22 13:30:00,2.27864,2.27975,2.27846,2.27967,599300000.0
2006-05-22 13:45:00,2.27978,2.27996,2.27821,2.27907,565800001.0
2006-05-22 14:00:00,2.27903,2.27989,2.27846,2.27895,523699999.0
2006-05-22 14:15:00,2.2789,2.27951,2.27738,2.27796,546499999.0
2006-05-22 14:30:00,2.278,2.27844,2.27632,2.27651,517000000.0
2006-05-22 14:45:00,2.27645,2.27738,2.27577,2.27729,506400000.0
2006-05-22 15:00:00,2.27749,2.27772,2.27628,2.27641,498100000.0
2006-05-22 15:15:00,2.27656,2.27803,2.27647,2.27732,458400000.0
2006-05-22 15:30:00,2.27728,2.27743,2.27622,2.27666,541000000.0
2006-05-22 15:45:00,2.27659,2.27677,2.27544,2.27584,501999999.0
2006-05-22 16:00:00,2.2759,2.27731,2.2759,2.2766,542700001.0
2006-05-22 16:15:00,2.27655,2.27668,2.27356,2.27439,477500000.0
2006-05-22 16:30:00,2.27436,2.27508,2.27354,2.27402,496700000.0
2006-05-22 16:45:00,2.27405,2.27467,2.27274,2.27291,527600000.0
2006-05-22 17:00:00,2.27282,2.27284,2.27126,2.27157,517600000.0
2006-05-22 17:15:00,2.27141,2.27426,2.27132,2.27366,629700000.0
2006-05-22 17:30:00,2.27376,2.2743,2.2726,2.2726,410800000.0
2006-05-22 17:45:00,2.27269,2.27346,2.27135,2.27135,589700000.0
2006-05-22 18:00:00,2.27134,2.27223,2.27092,2.27135,4241799997.0
2006-05-22 18:15:00,2.2714,2.27234,2.27109,2.27136,4022900000.0
2006-05-22 18:30:00,2.27122,2.27175,2.27059,2.27151,2592100000.0
2006-05-22 18:45:00,2.27135,2.27196,2.27014,2.27184,1561100000.0
2006-05-22 19:00:00,2.272,2.2729,2.27168,2.27206,1691600002.0
2006-05-22 19:15:00,2.27205,2.27321,2.27205,2.27257,1404700000.0
2006-05-22 19:30:00,2.27255,2.27343,2.27255,2.2729,1334100000.0
2006-05-22 19:45:00,2.27295,2.27411,2.27224,2.27277,1137700000.0
2006-05-22 20:00:00,2.27283,2.27311,2.26878,2.26895,950200000.0
2006-05-22 20:15:00,2.26914,2.27091,2.26893,2.27043,2023999999.0
2006-05-22 20:30:00,2.27038,2.272,2.27011,2.27092,2267100002.0
2006-05-22 20:45:00,2.27089,2.27192,2.27055,2.27167,2376399999.0
2006-05-22 21:00:00,2.27177,2.27307,2.27131,2.27286,1517599999.0
2006-05-22 21:15:00,2.27283,2.27283,2.27158,2.27204,1666000003.0
2006-05-22 21:30:00,2.27212,2.27225,2.27134,2.27172,1004800001.0
2006-05-22 21:45:00,2.27177,2.27191,2.27123,2.27162,1052599999.0
2006-05-22 22:00:00,2.27158,2.27158,2.27072,2.27111,750800000.0
2006-05-22 22:15:00,2.27121,2.27124,2.27028,2.27096,898200000.0
2006-05-22 22:30:00,2.27094,2.27151,2.27084,2.27088,804600001.0
2006-05-22 22:45:00,2.27086,2.27114,2.26993,2.27038,733799999.0
2006-05-22 23:00:00,2.27035,2.27138,2.26905,2.26907,458100000.0
2006-05-22 23:15:00,2.26925,2.27056,2.26899,2.26973,544800000.0
2006-05-22 23:30:00,2.27028,2.27071,2.26877,2.27038,608900000.0
2006-05-22 23:45:00,2.2703,2.2709,2.26901,2.27036,554199999.0
2006-05-23 00:00:00,2.2702,2.27058,2.26899,2.26943,523200000.0
2006-05-23 00:15:00,2.26969,2.27142,2.26916,2.27051,590100000.0
2006-05-23 00:30:00,2.2708,2.27148,2.2708,2.27135,445099998.0
2006-05-23 00:45:00,2.2713,2.27146,2.27115,2.27146,348400000.0
2006-05-23 01:00:00,2.27142,2.27202,2.27012,2.27087,456200000.0
2006-05-23 01:15:00,2.27081,2.27165,2.27067,2.27114,510100001.0
2006-05-23 01:30:00,2.27113,2.27203,2.27091,2.27108,548899999.0
2006-05-23 01:45:00,2.27104,2.27222,2.27077,2.27146,481900000.0
2006-05-23 02:00:00,2.27167,2.27179,2.27071,2.27162,412300001.0
2006-05-23 02:15:00,2.27159,2.27203,2.27089,2.271,425700000.0
2006-05-23 02:30:00,2.27115,2.27169,2.2706,2.27071,518800000.0
2006-05-23 02:45:00,2.27077,2.27167,2.27072,2.27118,517700000.0
2006-05-23 03:00:00,2.27109,2.2715,2.27036,2.27058,481900001.0
2006-05-23 03:15:00,2.27054,2.27066,2.2698,2.27017,479600000.0
2006-05-23 03:30:00,2.27004,2.27019,2.26948,2.26958,478200000.0
2006-05-23 03:45:00,2.26942,2.26965,2.268,2.26858,447100001.0
2006-05-23 04:00:00,2.26844,2.26895,2.26755,2.26819,466600000.0
2006-05-23 04:15:00,2.26781,2.26861,2.26757,2.26823,434400000.0
2006-05-23 04:30:00,2.26824,2.26845,2.26788,2.26802,343100000.0
2006-05-23 04:45:00,2.26802,2.26823,2.26756,2.26782,427600000.0
2006-05-23 05:00:00,2.26765,2.26905,2.26738,2.26904,515700000.0
2006-05-23 05:15:00,2.26911,2.27057,2.26872,2.27026,514900001.0
2006-05-23 05:30:00,2.27037,2.27037,2.26922,2.26965,424900000.0
2006-05-23 05:45:00,2.2697,2.2698,2.26906,2.2691,452000000.0
2006-05-23 06:00:00,2.26888,2.2694,2.26864,2.26895,458200001.0
2006-05-23 06:15:00,2.26912,2.26969,2.26814,2.26872,523299999.0
2006-05-23 06:30:00,2.26901,2.26945,2.26856,2.26938,426800000.0
2006-05-23 06:45:00,2.26916,2.27088,2.26874,2.27017,570900000.0
2006-05-23 07:00:00,2.27011,2.27058,2.26966,2.2701,525800001.0
2006-05-23 07:15:00,2.27024,2.27157,2.2698,2.2712,442899999.0
2006-05-23 07:30:00,2.27129,2.27162,2.27079,2.27117,446400001.0
2006-05-23 07:45:00,2.27122,2.27171,2.27034,2.27046,643299999.0
2006-05-23 08:00:00,2.27065,2.27075,2.2687,2.26897,475500000.0
2006-05-23 08:15:00,2.26925,2.2718,2.26874,2.2718,465100000.0
2006-05-23 08:30:00,2.27156,2.27194,2.27064,2.27064,489300000.0
2006-05-23 08:45:00,2.27071,2.27217,2.27043,2.27062,455900000.0
2006-05-23 09:00:00,2.27043,2.27198,2.27035,2.27152,547200001.0
2006-05-23 09:15:00,2.27168,2.274,2.27112,2.274,507100000.0
2006-05-23 09:30:00,2.27393,2.27515,2.27327,2.27338,569500000.0
2006-05-23 09:45:00,2.27326,2.2739,2.27223,2.2735,461200000.0
2006-05-23 10:00:00,2.27335,2.27452,2.27269,2.2734,552000002.0
2006-05-23 10:15:00,2.27353,2.27465,2.27335,2.27406,594499999.0
2006-05-23 10:30:00,2.2739,2.27417,2.27289,2.27352,522900001.0
2006-05-23 10:45:00,2.27362,2.27412,2.27201,2.27333,550500000.0
2006-05-23 11:00:00,2.27322,2.27451,2.27264,2.27422,633200001.0
2006-05-23 11:15:00,2.27425,2.27555,2.27394,2.27442,579000000.0
2006-05-23 11:30:00,2.27444,2.27466,2.27305,2.27377,602400000.0
2006-05-23 11:45:00,2.27382,2.27429,2.27249,2.27272,570499998.0
2006-05-23 12:00:00,2.27263,2.27517,2.27262,2.27454,512700001.0
2006-05-23 12:15:00,2.27459,2.27585,2.27456,2.27497,568300001.0
2006-05-23 12:30:00,2.27507,2.27539,2.2744,2.27497,522599999.0
2006-05-23 12:45:00,2.27501,2.2758,2.27385,2.27542,502600000.0
2006-05-23 13:00:00,2.27534,2.27538,2.27383,2.27399,593899999.0
2006-05-23 13:15:00,2.27395,2.27471,2.27336,2.27358,449700000.0
2006-05-23 13:30:00,2.2734,2.27376,2.27278,2.27372,606500000.0
2006-05-23 13:45:00,2.27377,2.27407,2.27325,2.27376,583100000.0
2006-05-23 14:00:00,2.2738,2.27475,2.2737,2.27433,493000000.0
2006-05-23 14:15:00,2.27409,2.27464,2.27333,2.2739,574200001.0
2006-05-23 14:30:00,2.27406,2.27493,2.27401,2.27433,549700001.0
2006-05-23 14:45:00,2.2744,2.27469,2.274,2.27433,515200000.0
2006-05-23 15:00:00,2.27442,2.27498,2.27391,2.27403,470700000.0
2006-05-23 15:15:00,2.27425,2.27759,2.2739,2.27759,541000000.0
2006-05-23 15:30:00,2.27761,2.27795,2.27421,2.27535,591999999.0
2006-05-23 15:45:00,2.27542,2.2761,2.2739,2.27585,574600000.0
2006-05-23 16:00:00,2.27607,2.27614,2.27419,2.27562,535200001.0
2006-05-23 16:15:00,2.27577,2.27619,2.27366,2.27446,536100000.0
2006-05-23 16:30:00,2.27413,2.27452,2.27334,2.27334,487700000.0
2006-05-23 16:45:00,2.27332,2.27439,2.2733,2.27433,521100000.0
2006-05-23 17:00:00,2.27431,2.27449,2.27275,2.27409,539900001.0
2006-05-23 17:15:00,2.27397,2.27463,2.27301,2.27319,534200000.0
2006-05-23 17:30:00,2.27321,2.27355,2.27139,2.27208,565200000.0
2006-05-23 17:45:00,2.27205,2.27256,2.27129,2.27221,452400000.0
2006-05-23 18:00:00,2.27215,2.27268,2.27099,2.27155,4231099999.0
2006-05-23 18:15:00,2.27152,2.27197,2.27102,2.27127,4121200002.0
2006-05-23 18:30:00,2.27117,2.27197,2.27087,2.27179,2556300001.0
2006-05-23 18:45:00,2.27185,2.27261,2.27141,2.27246,1661400001.0
2006-05-23 19:00:00,2.27256,2.27419,2.27245,2.27406,1669499999.0
2006-05-23 19:15:00,2.27405,2.27442,2.27253,2.27287,1418700000.0
2006-05-23 19:30:00,2.27303,2.27525,2.27287,2.2751,1333800000.0
2006-05-23 19:45:00,2.27504,2.27559,2.27406,2.27508,1099600000.0
2006-05-23 20:00:00,2.27508,2.27527,2.2729,2.27303,894000001.0
2006-05-23 20:15:00,2.27309,2.27473,2.27309,2.27372,2006300000.0
2006-05-23 20:30:00,2.27375,2.27441,2.27321,2.27412,2308099998.0
2006-05-23 20:45:00,2.27421,2.27448,2.2731,2.27326,2354000000.0
2006-05-23 21:00:00,2.27328,2.27416,2.27289,2.27362,1580400000.0
2006-05-23 21:15:00,2.2737,2.27433,2.27355,2.27396,1716500003.0
2006-05-23 21:30:00,2.27398,2.27442,2.27301,2.27319,1037699998.0
2006-05-23 21:45:00,2.27328,2.27576,2.27299,2.27512,1087300000.0
2006-05-23 22:00:00,2.27525,2.27565,2.2737,2.27384,789100000.0
2006-05-23 22:15:00,2.27379,2.27474,2.27254,2.2732,1058299999.0
2006-05-23 22:30:00,2.2731,2.27352,2.27241,2.27262,824500001.0
2006-05-23 22:45:00,2.27263,2.27295,2.27164,2.27231,801299999.0
2006-05-23 23:00:00,2.27235,2.27242,2.26988,2.27079,506600000.0
2006-05-23 23:15:00,2.27097,2.27145,2.27007,2.27069,610600000.0
2006-05-23 23:30:00,2.2713,2.2724,2.27003,2.2713,443900000.0
2006-05-23 23:45:00,2.27125,2.27145,2.27123,2.2714,430800001.0
2006-05-24 00:00:00,2.27125,2.27145,2.2712,2.27122,270200000.0
2006-05-24 00:15:00,2.27118,2.27145,2.27118,2.27123,346200000.0
2006-05-24 00:30:00,2.2713,2.27148,2.27115,2.27135,364800000.0
2006-05-24 00:45:00,2.2713,2.27145,2.27115,2.2714,370900000.0
2006-05-24 01:00:00,2.27135,2.27472,2.2712,2.2738,474900000.0
2006-05-24 01:15:00,2.27378,2.27583,2.27342,2.27515,550900000.0
2006-05-24 01:30:00,2.27505,2.27534,2.27419,2.27472,569600001.0
2006-05-24 01:45:00,2.27478,2.27515,2.27363,2.27363,526200000.0
2006-05-24 02:00:00,2.27363,2.27516,2.27363,2.27391,500600000.0
2006-05-24 02:15:00,2.27417,2.27453,2.27336,2.27409,502800000.0
2006-05-24 02:30:00,2.27428,2.27455,2.27356,2.2743,419600000.0
2006-05-24 02:45:00,2.27448,2.27631,2.27437,2.27627,457700001.0
2006-05-24 03:00:00,2.27599,2.27599,2.27405,2.275,471100000.0
2006-05-24 03:15:00,2.27506,2.27551,2.27421,2.27447,458100000.0
2006-05-24 03:30:00,2.27446,2.2754,2.27399,2.27426,485200001.0
2006-05-24 03:45:00,2.27427,2.275,2.27427,2.27495,412800000.0
2006-05-24 04:00:00,2.27488,2.27522,2.2738,2.27424,566099999.0
2006-05-24 04:15:00,2.27401,2.27508,2.27401,2.27464,443300000.0
2006-05-24 04:30:00,2.27471,2.27528,2.27419,2.27423,498900000.0
2006-05-24 04:45:00,2.27418,2.27474,2.27405,2.27453,450600001.0
2006-05-24 05:00:00,2.27446,2.2752,2.27373,2.2752,487100001.0
2006-05-24 05:15:00,2.27535,2.27593,2.27525,2.27567,408500001.0
2006-05-24 05:30:00,2.27576,2.27604,2.27502,2.27502,405800001.0
2006-05-24 05:45:00,2.27494,2.27528,2.27458,2.27494,489699999.0
2006-05-24 06:00:00,2.27482,2.27551,2.27445,2.27473,443500000.0
2006-05-24 06:15:00,2.27477,2.27493,2.27389,2.27442,472599998.0
2006-05-24 06:30:00,2.27458,2.27482,2.27335,2.2736,529400000.0
2006-05-24 06:45:00,2.2735,2.27418,2.27321,2.2738,417300000.0
2006-05-24 07:00:00,2.27356,2.27374,2.27324,2.27338,482000000.0
2006-05-24 07:15:00,2.27355,2.27355,2.27239,2.27278,497000002.0
2006-05-24 07:30:00,2.27305,2.27406,2.2721,2.2721,467700000.0
2006-05-24 07:45:00,2.27168,2.27341,2.27115,2.27189,602900001.0
2006-05-24 08:00:00,2.27206,2.27311,2.27118,2.27277,506900000.0
2006-05-24 08:15:00,2.27317,2.27385,2.27212,2.27385,516899999.0
2006-05-24 08:30:00,2.27388,2.27565,2.27369,2.27513,511400001.0
2006-05-24 08:45:00,2.27513,2.27541,2.273,2.27375,526400000.0
2006-05-24 09:00:00,2.27357,2.27427,2.27285,2.27349,534900000.0
2006-05-24 09:15:00,2.2734,2.27487,2.27311,2.27432,584800000.0
2006-05-24 09:30:00,2.27441,2.27468,2.2716,2.27277,585600001.0
2006-05-24 09:45:00,2.27284,2.2754,2.2727,2.27452,571900000.0
2006-05-24 10:00:00,2.27385,2.2742,2.27073,2.27322,464900000.0
2006-05-24 10:15:00,2.27334,2.27373,2.27217,2.27293,606900000.0
2006-05-24 10:30:00,2.27254,2.27283,2.27167,2.2723,559700000.0
2006-05-24 10:45:00,2.27235,2.27266,2.27145,2.27217,546900000.0
2006-05-24 11:00:00,2.27215,2.27324,2.27093,2.27179,593699997.0
2006-05-24 11:15:00,2.27174,2.27209,2.27094,2.27193,581800000.0
2006-05-24 11:30:00,2.27203,2.27247,2.27046,2.27065,580300000.0
2006-05-24 11:45:00,2.2708,2.2715,2.27002,2.27017,551500000.0
2006-05-24 12:00:00,2.26996,2.2718,2.26904,2.27143,532300000.0
2006-05-24 12:15:00,2.27134,2.27181,2.2704,2.27054,554800000.0
2006-05-24 12:30:00,2.27056,2.27056,2.26852,2.26948,624700001.0
2006-05-24 12:45:00,2.26963,2.27069,2.26939,2.27065,460999999.0
2006-05-24 13:00:00,2.27069,2.27141,2.27026,2.27141,502600000.0
2006-05-24 13:15:00,2.27119,2.27135,2.27032,2.27046,536900001.0
2006-05-24 13:30:00,2.27035,2.27082,2.26906,2.26996,511200001.0
2006-05-24 13:45:00,2.27006,2.27134,2.26954,2.27113,503700000.0
2006-05-24 14:00:00,2.27086,2.27095,2.26977,2.27045,559199998.0
2006-05-24 14:15:00,2.27048,2.27048,2.26868,2.26917,467700000.0
2006-05-24 14:30:00,2.2694,2.27075,2.26878,2.26945,487900000.0
2006-05-24 14:45:00,2.26924,2.26935,2.26786,2.26923,549200000.0
2006-05-24 15:00:00,2.26925,2.27038,2.26799,2.2689,546600001.0
2006-05-24 15:15:00,2.26922,2.27036,2.26872,2.26967,563800000.0
2006-05-24 15:30:00,2.26975,2.27001,2.26872,2.26911,537600000.0
2006-05-24 15:45:00,2.26924,2.26995,2.26865,2.26968,512600000.0
2006-05-24 16:00:00,2.26979,2.27311,2.26969,2.27025,636299999.0
2006-05-24 16:15:00,2.27019,2.27272,2.2698,2.27138,532700001.0
2006-05-24 16:30:00,2.27124,2.27247,2.26836,2.2709,480900000.0
2006-05-24 16:45:00,2.27086,2.2734,2.27086,2.27311,627000000.0
2006-05-24 17:00:00,2.27302,2.27405,2.27225,2.27389,570400000.0
2006-05-24 17:15:00,2.27374,2.27656,2.27374,2.27508,578500000.0
2006-05-24 17:30:00,2.27493,2.27608,2.2741,2.27489,534300000.0
2006-05-24 17:45:00,2.27496,2.27618,2.27442,2.27606,459000000.0
2006-05-24 18:00:00,2.27613,2.27754,2.27595,2.27672,4423000003.0
2006-05-24 18:15:00,2.27676,2.27714,2.27532,2.27585,4007899998.0
2006-05-24 18:30:00,2.27595,2.27637,2.27473,2.27473,2586400001.0
2006-05-24 18:45:00,2.27472,2.27602,2.27461,2.275,1552500002.0
2006-05-24 19:00:00,2.27495,2.27583,2.27494,2.27514,1619199997.0
2006-05-24 19:15:00,2.27518,2.27579,2.27457,2.27478,1563300001.0
2006-05-24 19:30:00,2.27486,2.27644,2.27461,2.27612,1356500000.0
2006-05-24 19:45:00,2.27612,2.27699,2.2757,2.27656,1278000002.0
2006-05-24 20:00:00,2.27641,2.2767,2.27523,2.27578,946200000.0
2006-05-24 20:15:00,2.2758,2.27646,2.27541,2.27628,2093099998.0
2006-05-24 20:30:00,2.27637,2.27705,2.27598,2.27632,2245000001.0
2006-05-24 20:45:00,2.27625,2.27729,2.27568,2.27578,2296300001.0
2006-05-24 21:00:00,2.27579,2.27605,2.27441,2.27453,1706900001.0
2006-05-24 21:15:00,2.2744,2.27585,2.27423,2.27543,1657800000.0
2006-05-24 21:30:00,2.27555,2.27702,2.27522,2.27702,1014800000.0
2006-05-24 21:45:00,2.27686,2.27721,2.2759,2.27659,1124899999.0
2006-05-24 22:00:00,2.27655,2.27766,2.27622,2.27718,695500001.0
2006-05-24 22:15:00,2.2771,2.27728,2.27511,2.27523,973400000.0
2006-05-24 22:30:00,2.27519,2.27543,2.27402,2.27489,806599999.0
2006-05-24 22:45:00,2.27499,2.27578,2.27498,2.27505,717900002.0
2006-05-24 23:00:00,2.27505,2.27597,2.27317,2.2733,463000000.0
2006-05-24 23:15:00,2.2739,2.27631,2.27294,2.27456,633700000.0
2006-05-24 23:30:00,2.27525,2.27561,2.27493,2.27536,469200000.0
2006-05-24 23:45:00,2.27532,2.27549,2.27512,2.2754,422999999.0
2006-05-25 00:00:00,2.27525,2.27545,2.2752,2.27522,313499999.0
2006-05-25 00:15:00,2.27517,2.27545,2.27517,2.27523,406800001.0
2006-05-25 00:30:00,2.2753,2.27548,2.27515,2.27535,447300000.0
2006-05-25 00:45:00,2.2753,2.27545,2.27515,2.2754,345300000.0
2006-05-25 01:00:00,2.27535,2.27548,2.27515,2.27525,475300001.0
2006-05-25 01:15:00,2.27544,2.27599,2.27469,2.27469,407700000.0
2006-05-25 01:30:00,2.27473,2.27515,2.27421,2.27432,478700001.0
2006-05-25 01:45:00,2.27437,2.27497,2.27412,2.27424,454300001.0
2006-05-25 02:00:00,2.27436,2.27571,2.27436,2.27554,464300000.0
2006-05-25 02:15:00,2.27538,2.27568,2.27486,2.27498,481200000.0
2006-05-25 02:30:00,2.27518,2.27564,2.27458,2.27466,462800000.0
2006-05-25 02:45:00,2.27459,2.27554,2.2745,2.27529,424800001.0
2006-05-25 03:00:00,2.27513,2.27597,2.27498,2.275,532000000.0
2006-05-25 03:15:00,2.27499,2.27574,2.27499,2.27574,420300000.0
2006-05-25 03:30:00,2.27588,2.27678,2.27571,2.27671,591700000.0
2006-05-25 03:45:00,2.27657,2.27663,2.2752,2.27527,462699999.0
2006-05-25 04:00:00,2.27528,2.27614,2.27525,2.27614,533400001.0
2006-05-25 04:15:00,2.27596,2.27632,2.2739,2.27465,414500000.0
2006-05-25 04:30:00,2.27479,2.27564,2.27479,2.27484,380300000.0
2006-05-25 04:45:00,2.27482,2.27511,2.27383,2.27423,448199999.0
2006-05-25 05:00:00,2.27467,2.27622,2.27455,2.27492,441300001.0
2006-05-25 05:15:00,2.2749,2.27563,2.27444,2.27505,473300000.0
2006-05-25 05:30:00,2.27502,2.27531,2.27445,2.27505,360200000.0
2006-05-25 05:45:00,2.2752,2.27604,2.27478,2.2756,415000000.0
2006-05-25 06:00:00,2.27562,2.2758,2.27501,2.27527,460800000.0
2006-05-25 06:15:00,2.27532,2.27532,2.27443,2.2746,393000000.0
2006-05-25 06:30:00,2.27476,2.27503,2.27407,2.27407,420100000.0
2006-05-25 06:45:00,2.27402,2.27451,2.27396,2.2742,406800000.0
2006-05-25 07:00:00,2.27408,2.27495,2.27401,2.27457,446100000.0
2006-05-25 07:15:00,2.27484,2.27489,2.27405,2.27441,512100001.0
2006-05-25 07:30:00,2.27439,2.27457,2.27391,2.27417,478900000.0
2006-05-25 07:45:00,2.27414,2.27564,2.27414,2.27519,493600000.0
2006-05-25 08:00:00,2.27552,2.27625,2.27345,2.27397,505000001.0
2006-05-25 08:15:00,2.27427,2.27503,2.27317,2.27418,415400001.0
2006-05-25 08:30:00,2.274,2.27431,2.27266,2.27357,493999999.0
2006-05-25 08:45:00,2.27373,2.27417,2.27213,2.2734,503800000.0
2006-05-25 09:00:00,2.27325,2.27331,2.27095,2.2726,528500000.0
2006-05-25 09:15:00,2.27258,2.27468,2.27243,2.27468,470599997.0
2006-05-25 09:30:00,2.27474,2.27531,2.27386,2.27507,545999999.0
2006-05-25 09:45:00,2.27503,2.27635,2.27503,2.2752,530700000.0
2006-05-25 10:00:00,2.27518,2.27563,2.27446,2.2745,454600000.0
2006-05-25 10:15:00,2.27464,2.2761,2.27449,2.2761,546600001.0
2006-05-25 10:30:00,2.276,2.27706,2.27399,2.27415,427100000.0
2006-05-25 10:45:00,2.2744,2.27657,2.2744,2.27569,528400000.0
2006-05-25 11:00:00,2.27568,2.27588,2.27441,2.27496,526900000.0
2006-05-25 11:15:00,2.27491,2.27688,2.2743,2.27667,534800000.0
2006-05-25 11:30:00,2.27659,2.27705,2.276,2.27662,607500000.0
2006-05-25 11:45:00,2.27669,2.27686,2.27555,2.27575,466300000.0
2006-05-25 12:00:00,2.27575,2.27613,2.27478,2.2756,440200000.0
2006-05-25 12:15:00,2.27564,2.27696,2.27497,2.27649,590200000.0
2006-05-25 12:30:00,2.27664,2.27741,2.27623,2.27652,606100000.0
2006-05-25 12:45:00,2.27658,2.27695,2.27586,2.27695,609500002.0
2006-05-25 13:00:00,2.27737,2.278,2.27672,2.27786,631500000.0
2006-05-25 13:15:00,2.27768,2.27815,2.27645,2.27666,532700000.0
2006-05-25 13:30:00,2.27676,2.27721,2.27625,2.27691,553800000.0
2006-05-25 13:45:00,2.27696,2.27852,2.27691,2.27779,508799999.0
2006-05-25 14:00:00,2.27777,2.27794,2.27551,2.277,484900000.0
2006-05-25 14:15:00,2.27712,2.27723,2.27648,2.27712,588099999.0
2006-05-25 14:30:00,2.27713,2.27859,2.27667,2.27815,541200000.0
2006-05-25 14:45:00,2.27811,2.27895,2.27714,2.27804,621000000.0
2006-05-25 15:00:00,2.2779,2.28019,2.27774,2.28012,446700000.0
2006-05-25 15:15:00,2.2804,2.28078,2.27934,2.28035,507400000.0
2006-05-25 15:30:00,2.28054,2.281,2.27926,2.27994,583100001.0
2006-05-25 15:45:00,2.27992,2.27997,2.27857,2.27916,590600000.0
2006-05-25 16:00:00,2.27889,2.2806,2.27861,2.27997,554200000.0
2006-05-25 16:15:00,2.28014,2.28138,2.28014,2.28096,552000000.0
2006-05-25 16:30:00,2.28074,2.28092,2.27907,2.27937,526800000.0
2006-05-25 16:45:00,2.27941,2.28028,2.27823,2.27837,567200001.0
2006-05-25 17:00:00,2.27832,2.2794,2.27813,2.27922,513500000.0
2006-05-25 17:15:00,2.27922,2.27981,2.27837,2.27956,591900002.0
2006-05-25 17:30:00,2.27952,2.28046,2.279,2.28033,558100000.0
2006-05-25 17:45:00,2.28043,2.28094,2.27972,2.28005,492800002.0
2006-05-25 18:00:00,2.28013,2.28101,2.27972,2.28034,4384899999.0
2006-05-25 18:15:00,2.28048,2.28066,2.27923,2.27947,4093599998.0
2006-05-25 18:30:00,2.27944,2.27996,2.27844,2.27917,2600599997.0
2006-05-25 18:45:00,2.27918,2.27971,2.2788,2.27894,1719399996.0
2006-05-25 19:00:00,2.2789,2.27914,2.27854,2.27909,1486900000.0
2006-05-25 19:15:00,2.2791,2.27953,2.27856,2.27856,1400100000.0
2006-05-25 19:30:00,2.27847,2.2791,2.2775,2.2779,1347500000.0
2006-05-25 19:45:00,2.27775,2.27853,2.27742,2.27752,1090200000.0
2006-05-25 20:00:00,2.27758,2.27795,2.27714,2.27735,1021400000.0
2006-05-25 20:15:00,2.27742,2.27765,2.2766,2.27719,2001700001.0
2006-05-25 20:30:00,2.27714,2.27765,2.27589,2.27701,2209600000.0
2006-05-25 20:45:00,2.27726,2.27822,2.27679,2.27737,2210199999.0
2006-05-25 21:00:00,2.27761,2.27841,2.27703,2.27798,1503000000.0
2006-05-25 21:15:00,2.27808,2.27898,2.27763,2.27836,1765000001.0
2006-05-25 21:30:00,2.27842,2.27973,2.2782,2.27862,959900000.0
2006-05-25 21:45:00,2.27861,2.27919,2.27803,2.2786,1102400001.0
2006-05-25 22:00:00,2.2784,2.27931,2.2782,2.27839,799499998.0
2006-05-25 22:15:00,2.27856,2.2793,2.27795,2.27845,947400001.0
2006-05-25 22:30:00,2.27841,2.27877,2.27775,2.27843,761000000.0
2006-05-25 22:45:00,2.27857,2.27978,2.27795,2.27888,711000000.0
2006-05-25 23:00:00,2.27923,2.27984,2.27732,2.27888,538700000.0
2006-05-25 23:15:00,2.27929,2.2796,2.27773,2.27945,513900000.0
2006-05-25 23:30:00,2.27914,2.28064,2.27871,2.27952,612400000.0
2006-05-25 23:45:00,2.27933,2.27999,2.27875,2.279,405199999.0
2006-05-26 00:00:00,2.27885,2.27905,2.2788,2.27882,300200000.0
2006-05-26 00:15:00,2.27878,2.27905,2.27878,2.27883,415299998.0
2006-05-26 00:30:00,2.2789,2.27908,2.27875,2.27895,368700000.0
2006-05-26 00:45:00,2.2789,2.28076,2.27875,2.28062,395000000.0
2006-05-26 01:00:00,2.28061,2.2808,2.28016,2.28046,472400000.0
2006-05-26 01:15:00,2.28057,2.28138,2.2804,2.28095,480900000.0
2006-05-26 01:30:00,2.28096,2.28146,2.28004,2.28012,506600001.0
2006-05-26 01:45:00,2.28037,2.28107,2.27933,2.27958,500800000.0
2006-05-26 02:00:00,2.27949,2.27996,2.2791,2.27926,418600000.0
2006-05-26 02:15:00,2.27955,2.27983,2.27913,2.27927,523599998.0
2006-05-26 02:30:00,2.27958,2.28033,2.2795,2.27983,476800001.0
2006-05-26 02:45:00,2.27977,2.28033,2.27867,2.28033,518200000.0
2006-05-26 03:00:00,2.28025,2.28078,2.27975,2.2804,417700000.0
2006-05-26 03:15:00,2.28052,2.28089,2.27995,2.28041,464400000.0
2006-05-26 03:30:00,2.28046,2.28061,2.27968,2.2799,535500001.0
2006-05-26 03:45:00,2.27989,2.28032,2.27942,2.27996,494699999.0
2006-05-26 04:00:00,2.27996,2.28095,2.27989,2.2803,424700001.0
2006-05-26 04:15:00,2.28042,2.28059,2.27992,2.28021,482300000.0
2006-05-26 04:30:00,2.28022,2.28044,2.27957,2.28017,502300001.0
2006-05-26 04:45:00,2.28015,2.28111,2.27977,2.28059,389500000.0
2006-05-26 05:00:00,2.28093,2.28165,2.28038,2.28165,440199999.0
2006-05-26 05:15:00,2.2816,2.28182,2.27989,2.2804,427000000.0
2006-05-26 05:30:00,2.28034,2.28056,2.27957,2.27991,460499999.0
2006-05-26 05:45:00,2.28006,2.28122,2.27989,2.28062,416500000.0
2006-05-26 06:00:00,2.28052,2.2814,2.2802,2.28113,467400000.0
2006-05-26 06:15:00,2.28135,2.2815,2.28101,2.28111,480300000.0
2006-05-26 06:30:00,2.28124,2.28186,2.28115,2.28122,399300000.0
2006-05-26 06:45:00,2.28111,2.28151,2.28023,2.2808,491500000.0
2006-05-26 07:00:00,2.28098,2.2821,2.28027,2.28208,446400000.0
2006-05-26 07:15:00,2.28221,2.28229,2.28165,2.28179,402900000.0
2006-05-26 07:30:00,2.28187,2.28212,2.28132,2.28167,417300000.0
2006-05-26 07:45:00,2.28151,2.28157,2.28067,2.28092,436100000.0
2006-05-26 08:00:00,2.28107,2.2815,2.27944,2.28117,542500001.0
2006-05-26 08:15:00,2.28133,2.28148,2.2795,2.28016,486900000.0
2006-05-26 08:30:00,2.28012,2.28104,2.27855,2.2791,470100000.0
2006-05-26 08:45:00,2.27909,2.28036,2.27854,2.27983,560799999.0
2006-05-26 09:00:00,2.27983,2.28099,2.27864,2.27887,526699999.0
2006-05-26 09:15:00,2.2787,2.2789,2.27655,2.27695,469500000.0
2006-05-26 09:30:00,2.2769,2.27758,2.27624,2.27683,552899998.0
2006-05-26 09:45:00,2.27673,2.27732,2.27451,2.27524,483399999.0
2006-05-26 10:00:00,2.27484,2.27652,2.27331,2.27584,489200000.0
2006-05-26 10:15:00,2.27615,2.27675,2.27497,2.2756,550500001.0
2006-05-26 10:30:00,2.27557,2.27557,2.27342,2.27342,519000000.0
2006-05-26 10:45:00,2.27351,2.27597,2.27351,2.27582,570500000.0
2006-05-26 11:00:00,2.27581,2.27614,2.27468,2.2748,544100002.0
2006-05-26 11:15:00,2.27477,2.27487,2.27312,2.27395,587199999.0
2006-05-26 11:30:00,2.27402,2.27543,2.27378,2.27522,630199998.0
2006-05-26 11:45:00,2.27526,2.2755,2.27425,2.27465,588899997.0
2006-05-26 12:00:00,2.27476,2.27496,2.27425,2.27457,505500000.0
2006-05-26 12:15:00,2.27459,2.27524,2.27458,2.27494,512600000.0
2006-05-26 12:30:00,2.27497,2.27535,2.27455,2.27499,448800000.0
2006-05-26 12:45:00,2.27511,2.27636,2.27469,2.27636,472400000.0
2006-05-26 13:00:00,2.27647,2.27697,2.27575,2.27602,533600001.0
2006-05-26 13:15:00,2.27597,2.27664,2.2746,2.27488,511200001.0
2006-05-26 13:30:00,2.27472,2.27524,2.27386,2.27485,520100000.0
2006-05-26 13:45:00,2.27485,2.27622,2.27467,2.27591,513500000.0
2006-05-26 14:00:00,2.27597,2.27597,2.27299,2.27502,507700000.0
2006-05-26 14:15:00,2.27475,2.27524,2.27407,2.2749,560600000.0
2006-05-26 14:30:00,2.27483,2.27553,2.27405,2.27457,529300000.0
2006-05-26 14:45:00,2.27452,2.27562,2.27294,2.27352,504500000.0
2006-05-26 15:00:00,2.27348,2.27406,2.27236,2.27244,554500001.0
2006-05-26 15:15:00,2.27228,2.2731,2.27124,2.27177,531500000.0
2006-05-26 15:30:00,2.27164,2.27245,2.27154,2.27225,456300000.0
2006-05-26 15:45:00,2.2723,2.27245,2.2722,2.2723,606900000.0
2006-05-26 16:00:00,2.27227,2.27245,2.2722,2.27225,443700001.0
2006-05-26 16:15:00,2.27228,2.27248,2.27212,2.2723,483100000.0
2006-05-26 16:30:00,2.27225,2.27245,2.27217,2.2723,487600000.0
2006-05-26 16:45:00,2.2723,2.27859,2.27223,2.27794,523200001.0
2006-05-26 17:00:00,2.27709,2.27809,2.27558,2.27568,537000000.0
2006-05-26 17:15:00,2.27551,2.27681,2.27512,2.27638,545100001.0
2006-05-26 17:30:00,2.27618,2.27786,2.27579,2.27724,536699999.0
2006-05-26 17:45:00,2.27741,2.27765,2.27575,2.27631,585500000.0
2006-05-26 18:00:00,2.27632,2.27791,2.27615,2.2765,4451699999.0
2006-05-26 18:15:00,2.2765,2.27748,2.27596,2.27682,4033399996.0
2006-05-26 18:30:00,2.27675,2.27704,2.27593,2.27618,2486799997.0
2006-05-26 18:45:00,2.27618,2.27871,2.2761,2.27848,1782100000.0
2006-05-26 19:00:00,2.27854,2.2795,2.27812,2.27876,1534100001.0
2006-05-26 19:15:00,2.27878,2.27891,2.27683,2.27708,1603400000.0
2006-05-26 19:30:00,2.27714,2.27744,2.27639,2.27737,1391400003.0
2006-05-26 19:45:00,2.27736,2.27754,2.27617,2.27695,1078200000.0
2006-05-26 20:00:00,2.27704,2.27805,2.27699,2.27766,934199999.0
2006-05-26 20:15:00,2.27771,2.2781,2.27664,2.27693,2014299999.0
2006-05-26 20:30:00,2.27697,2.27728,2.27605,2.27607,2216700001.0
2006-05-26 20:45:00,2.27605,2.27725,2.27601,2.27678,2318400000.0
2006-05-26 21:00:00,2.27687,2.27791,2.27651,2.27746,1602600001.0
2006-05-26 21:15:00,2.27742,2.2782,2.27687,2.27727,1628000000.0
2006-05-26 21:30:00,2.27729,2.27828,2.27712,2.27767,1142200000.0
2006-05-26 21:45:00,2.27784,2.27847,2.27753,2.27809,1048100000.0
2006-05-26 22:00:00,2.27803,2.2783,2.27724,2.27751,692800001.0
2006-05-26 22:15:00,2.27737,2.27794,2.27652,2.27693,944500000.0
2006-05-26 22:30:00,2.27695,2.27824,2.27693,2.2781,744400001.0
2006-05-26 22:45:00,2.27809,2.27826,2.2768,2.27775,789400000.0
2006-05-28 23:00:00,2.27775,2.27802,2.27775,2.27782,292600000.0
2006-05-28 23:15:00,2.2779,2.278,2.27778,2.278,313400000.0
2006-05-28 23:30:00,2.278,2.27807,2.27777,2.2779,353000000.0
2006-05-28 23:45:00,2.27785,2.27805,2.27782,2.278,408700000.0
2006-05-29 00:00:00,2.27785,2.27805,2.2778,2.27782,308100000.0
2006-05-29 00:15:00,2.27778,2.27805,2.27778,2.27783,380900000.0
2006-05-29 00:30:00,2.2779,2.27807,2.27775,2.27795,367400000.0
2006-05-29 00:45:00,2.2779,2.27805,2.27775,2.278,333400000.0
2006-05-29 01:00:00,2.27795,2.27843,2.2778,2.27785,495900000.0
2006-05-29 01:15:00,2.27787,2.27824,2.27777,2.27812,382500000.0
2006-05-29 01:30:00,2.27818,2.2785,2.27675,2.27709,494099999.0
2006-05-29 01:45:00,2.27706,2.278,2.27684,2.27754,551700001.0
2006-05-29 02:00:00,2.27767,2.27788,2.27701,2.27731,415600000.0
2006-05-29 02:15:00,2.27734,2.27855,2.27675,2.27735,450100000.0
2006-05-29 02:30:00,2.27736,2.27862,2.27736,2.27831,449900001.0
2006-05-29 02:45:00,2.27826,2.27869,2.27789,2.2784,462100001.0
2006-05-29 03:00:00,2.27843,2.27876,2.27788,2.27797,428800000.0
2006-05-29 03:15:00,2.27789,2.27868,2.27773,2.27842,425999998.0
2006-05-29 03:30:00,2.27845,2.27855,2.27789,2.27793,407600000.0
2006-05-29 03:45:00,2.27793,2.27826,2.27786,2.27804,329400000.0
2006-05-29 04:00:00,2.27796,2.27821,2.27722,2.27735,366000000.0
2006-05-29 04:15:00,2.27715,2.27745,2.27677,2.27683,333000000.0
2006-05-29 04:30:00,2.27696,2.27771,2.27664,2.27723,400900000.0
2006-05-29 04:45:00,2.27728,2.27775,2.27714,2.27745,369300001.0
2006-05-29 05:00:00,2.2776,2.27808,2.27743,2.2776,411200000.0
2006-05-29 05:15:00,2.27765,2.27822,2.27755,2.27765,477400000.0
2006-05-29 05:30:00,2.27765,2.27815,2.27745,2.27756,381399999.0
2006-05-29 05:45:00,2.27769,2.27797,2.2772,2.27751,448600001.0
2006-05-29 06:00:00,2.27748,2.27843,2.2773,2.27783,461799999.0
2006-05-29 06:15:00,2.27788,2.27838,2.27768,2.27782,466500001.0
2006-05-29 06:30:00,2.27798,2.2788,2.27758,2.2782,411100000.0
2006-05-29 06:45:00,2.2782,2.27876,2.27811,2.27842,465100000.0
2006-05-29 07:00:00,2.27826,2.27881,2.27791,2.27837,485300000.0
2006-05-29 07:15:00,2.27861,2.2788,2.27774,2.27871,544900000.0
2006-05-29 07:30:00,2.27878,2.27891,2.27826,2.27854,397100000.0
2006-05-29 07:45:00,2.27855,2.27889,2.27828,2.27828,478300000.0
2006-05-29 08:00:00,2.27837,2.27918,2.27784,2.27866,490800000.0
2006-05-29 08:15:00,2.27884,2.27941,2.27852,2.27885,426600001.0
2006-05-29 08:30:00,2.27869,2.27891,2.27811,2.27815,483600000.0
2006-05-29 08:45:00,2.27823,2.27837,2.27732,2.278,519800000.0
2006-05-29 09:00:00,2.27778,2.27788,2.27672,2.277,427099999.0
2006-05-29 09:15:00,2.27719,2.27777,2.27693,2.2774,586600000.0
2006-05-29 09:30:00,2.27743,2.27786,2.27665,2.27703,478599999.0
2006-05-29 09:45:00,2.27692,2.27724,2.2763,2.27671,476100000.0
2006-05-29 10:00:00,2.27675,2.27743,2.27665,2.27693,491000002.0
2006-05-29 10:15:00,2.27709,2.27745,2.27673,2.27745,548100000.0
2006-05-29 10:30:00,2.27738,2.27761,2.27616,2.27616,470600000.0
2006-05-29 10:45:00,2.27625,2.2765,2.27596,2.27638,510500000.0
2006-05-29 11:00:00,2.27645,2.27819,2.2764,2.27795,558000000.0
2006-05-29 11:15:00,2.27798,2.27957,2.27764,2.27927,519600000.0
2006-05-29 11:30:00,2.27941,2.28001,2.27861,2.27892,551000000.0
2006-05-29 11:45:00,2.27903,2.28007,2.27892,2.27935,533600000.0
2006-05-29 12:00:00,2.27927,2.27957,2.27824,2.27837,549200000.0
2006-05-29 12:15:00,2.27837,2.27879,2.27766,2.27797,523200001.0
2006-05-29 12:30:00,2.27817,2.27884,2.27733,2.27734,499400000.0
2006-05-29 12:45:00,2.27758,2.27785,2.27715,2.27762,501499999.0
2006-05-29 13:00:00,2.27755,2.27828,2.27715,2.27809,560999999.0
2006-05-29 13:15:00,2.278,2.27831,2.2776,2.27771,494500000.0
2006-05-29 13:30:00,2.27772,2.2784,2.27711,2.27715,514300000.0
2006-05-29 13:45:00,2.27724,2.27799,2.27695,2.27782,545200001.0
2006-05-29 14:00:00,2.27785,2.27822,2.27764,2.27816,559199998.0
2006-05-29 14:15:00,2.27799,2.27814,2.2766,2.27706,476600000.0
2006-05-29 14:30:00,2.27713,2.27737,2.27667,2.27715,431200000.0
2006-05-29 14:45:00,2.27709,2.27752,2.27691,2.27713,544300000.0
2006-05-29 15:00:00,2.27718,2.27736,2.27623,2.27688,499599999.0
2006-05-29 15:15:00,2.27696,2.27696,2.27545,2.27565,505700001.0
2006-05-29 15:30:00,2.27564,2.27604,2.2753,2.27576,487900001.0
2006-05-29 15:45:00,2.27578,2.27645,2.27567,2.27577,508100000.0
2006-05-29 16:00:00,2.27575,2.27673,2.27557,2.27559,502900000.0
2006-05-29 16:15:00,2.27568,2.27612,2.27537,2.27591,429700000.0
2006-05-29 16:30:00,2.27576,2.27595,2.2753,2.2756,439500000.0
2006-05-29 16:45:00,2.2756,2.27573,2.27475,2.27523,573800000.0
2006-05-29 17:00:00,2.27532,2.27594,2.27498,2.2756,485100001.0
2006-05-29 17:15:00,2.27529,2.27565,2.2742,2.27544,527100000.0
2006-05-29 17:30:00,2.27541,2.2762,2.27499,2.27601,501300000.0
2006-05-29 17:45:00,2.27603,2.27717,2.27602,2.2767,478900002.0
2006-05-29 18:00:00,2.27669,2.27718,2.27633,2.27662,4408100003.0
2006-05-29 18:15:00,2.27665,2.27702,2.27633,2.27645,4032500004.0
2006-05-29 18:30:00,2.27649,2.27744,2.27648,2.27682,2547500001.0
2006-05-29 18:45:00,2.27687,2.27734,2.27608,2.27608,1637799999.0
2006-05-29 19:00:00,2.27603,2.27732,2.27587,2.27725,1737900001.0
2006-05-29 19:15:00,2.2771,2.27717,2.27611,2.27624,1500800000.0
2006-05-29 19:30:00,2.27621,2.27637,2.27565,2.27608,1355000000.0
2006-05-29 19:45:00,2.27605,2.27678,2.27577,2.27639,1107100000.0
2006-05-29 20:00:00,2.27641,2.27665,2.27522,2.27539,1013700000.0
2006-05-29 20:15:00,2.27551,2.27566,2.27468,2.27488,2192199999.0
2006-05-29 20:30:00,2.275,2.27587,2.27462,2.27567,2340500000.0
2006-05-29 20:45:00,2.27565,2.2769,2.27542,2.27637,2368200002.0
2006-05-29 21:00:00,2.2763,2.27712,2.2761,2.27712,1424200000.0
2006-05-29 21:15:00,2.27698,2.27727,2.27681,2.27692,1820199999.0
2006-05-29 21:30:00,2.27697,2.27736,2.27656,2.27667,1057300001.0
2006-05-29 21:45:00,2.27662,2.27721,2.27627,2.27648,1083799999.0
2006-05-29 22:00:00,2.2764,2.27735,2.27627,2.27696,718699999.0
2006-05-29 22:15:00,2.27693,2.27721,2.27673,2.27694,881100001.0
2006-05-29 22:30:00,2.27692,2.27736,2.2768,2.277,783100000.0
2006-05-29 22:45:00,2.27692,2.2771,2.2763,2.27677,759800001.0
2006-05-29 23:00:00,2.27675,2.27747,2.27592,2.27718,561200000.0
2006-05-29 23:15:00,2.27713,2.27758,2.27512,2.27724,538800001.0
2006-05-29 23:30:00,2.27743,2.27745,2.27417,2.27628,527899999.0
2006-05-29 23:45:00,2.27649,2.2773,2.27649,2.2769,392000000.0
2006-05-30 00:00:00,2.27675,2.27695,2.2767,2.27672,278000000.0
2006-05-30 00:15:00,2.27668,2.27695,2.27668,2.27673,355900000.0
2006-05-30 00:30:00,2.2768,2.27698,2.27665,2.27685,423100001.0
2006-05-30 00:45:00,2.2768,2.27695,2.27665,2.2769,313600001.0
2006-05-30 01:00:00,2.27685,2.27695,2.27521,2.27553,431600000.0
2006-05-30 01:15:00,2.27549,2.27591,2.27519,2.27532,398700001.0
2006-05-30 01:30:00,2.27521,2.27593,2.27486,2.27545,475600000.0
2006-05-30 01:45:00,2.2754,2.27569,2.27498,2.27498,511100000.0
2006-05-30 02:00:00,2.27482,2.27604,2.27477,2.27594,447800000.0
2006-05-30 02:15:00,2.27628,2.27636,2.2753,2.2753,546400001.0
2006-05-30 02:30:00,2.27539,2.27632,2.27521,2.27586,394300000.0
2006-05-30 02:45:00,2.27573,2.27591,2.27498,2.27503,451400000.0
2006-05-30 03:00:00,2.27498,2.27563,2.27467,2.27553,448000000.0
2006-05-30 03:15:00,2.27555,2.2756,2.2746,2.275,517599999.0
2006-05-30 03:30:00,2.27492,2.27527,2.27451,2.27472,434200001.0
2006-05-30 03:45:00,2.27473,2.27544,2.27448,2.27517,421300000.0
2006-05-30 04:00:00,2.27505,2.27571,2.2747,2.27529,402200000.0
2006-05-30 04:15:00,2.27516,2.2755,2.27454,2.27454,500600000.0
2006-05-30 04:30:00,2.27458,2.27503,2.27358,2.27382,488599998.0
2006-05-30 04:45:00,2.27373,2.27552,2.27302,2.27451,493800000.0
2006-05-30 05:00:00,2.27456,2.27514,2.27308,2.27428,483100000.0
2006-05-30 05:15:00,2.27437,2.27606,2.27385,2.27526,502800000.0
2006-05-30 05:30:00,2.2753,2.27641,2.27522,2.27615,548500000.0
2006-05-30 05:45:00,2.27616,2.2764,2.27517,2.27528,468500001.0
2006-05-30 06:00:00,2.27522,2.27565,2.27452,2.27535,514900000.0
2006-05-30 06:15:00,2.27535,2.27577,2.27482,2.27512,529200000.0
2006-05-30 06:30:00,2.27524,2.27545,2.27468,2.2748,414000000.0
2006-05-30 06:45:00,2.27473,2.2755,2.27473,2.27512,466100000.0
2006-05-30 07:00:00,2.27523,2.27558,2.27458,2.27503,491700000.0
2006-05-30 07:15:00,2.27507,2.27515,2.27441,2.27445,564900000.0
2006-05-30 07:30:00,2.27458,2.27507,2.27387,2.27387,430700000.0
2006-05-30 07:45:00,2.27394,2.2746,2.27333,2.27446,514100000.0
2006-05-30 08:00:00,2.27477,2.27528,2.27244,2.27497,444600000.0
2006-05-30 08:15:00,2.27513,2.27684,2.27438,2.27658,529700000.0
2006-05-30 08:30:00,2.27637,2.27679,2.27419,2.27447,410400000.0
2006-05-30 08:45:00,2.27455,2.27553,2.27389,2.27514,564799999.0
2006-05-30 09:00:00,2.27521,2.27547,2.27383,2.27494,544400002.0
2006-05-30 09:15:00,2.27494,2.27499,2.27357,2.27436,491500000.0
2006-05-30 09:30:00,2.27411,2.27575,2.27382,2.27541,519100000.0
2006-05-30 09:45:00,2.27519,2.27601,2.27445,2.27497,524200000.0
2006-05-30 10:00:00,2.27493,2.27692,2.27444,2.27664,522100000.0
2006-05-30 10:15:00,2.27674,2.27708,2.27522,2.27554,553899999.0
2006-05-30 10:30:00,2.27552,2.27611,2.27503,2.27515,567600000.0
2006-05-30 10:45:00,2.27519,2.27594,2.27495,2.27557,532600000.0
2006-05-30 11:00:00,2.2755,2.27585,2.27523,2.27523,488399999.0
2006-05-30 11:15:00,2.27522,2.27592,2.27503,2.27538,542500003.0
2006-05-30 11:30:00,2.27544,2.2757,2.27433,2.27436,604800000.0
2006-05-30 11:45:00,2.27456,2.27555,2.27281,2.27302,493700001.0
2006-05-30 12:00:00,2.27299,2.27344,2.2724,2.27324,530300000.0
2006-05-30 12:15:00,2.27339,2.27356,2.27252,2.27252,601900001.0
2006-05-30 12:30:00,2.27267,2.27408,2.27253,2.27308,569200000.0
2006-05-30 12:45:00,2.27316,2.27407,2.27294,2.27407,509700000.0
2006-05-30 13:00:00,2.274,2.27514,2.27364,2.27382,493300000.0
2006-05-30 13:15:00,2.27382,2.275,2.27303,2.275,561000000.0
2006-05-30 13:30:00,2.27517,2.27588,2.27422,2.27547,590099999.0
2006-05-30 13:45:00,2.27556,2.27563,2.27407,2.27464,494000000.0
2006-05-30 14:00:00,2.27464,2.27609,2.27305,2.27587,484700000.0
2006-05-30 14:15:00,2.27547,2.27834,2.27483,2.27793,558000000.0
2006-05-30 14:30:00,2.27809,2.27929,2.27773,2.27819,495200000.0
2006-05-30 14:45:00,2.27839,2.27858,2.27658,2.27858,566099999.0
2006-05-30 15:00:00,2.27874,2.27913,2.27779,2.2781,559700001.0
2006-05-30 15:15:00,2.2784,2.27875,2.27655,2.2769,523100000.0
2006-05-30 15:30:00,2.27675,2.27929,2.27675,2.27799,592500000.0
2006-05-30 15:45:00,2.27806,2.2795,2.27764,2.27931,555199999.0
2006-05-30 16:00:00,2.27955,2.28027,2.27585,2.27706,527599999.0
2006-05-30 16:15:00,2.27728,2.27823,2.27602,2.27672,550799999.0
2006-05-30 16:30:00,2.27674,2.27844,2.27658,2.27676,559099999.0
2006-05-30 16:45:00,2.27676,2.27983,2.27639,2.27945,539400000.0
2006-05-30 17:00:00,2.2791,2.27929,2.27746,2.27806,522400000.0
2006-05-30 17:15:00,2.27825,2.2791,2.27798,2.2791,537200001.0
2006-05-30 17:30:00,2.27938,2.2798,2.27781,2.27781,598000000.0
2006-05-30 17:45:00,2.27766,2.27963,2.27764,2.27924,562899997.0
2006-05-30 18:00:00,2.27909,2.28102,2.2786,2.27863,4451100000.0
2006-05-30 18:15:00,2.27866,2.27953,2.27766,2.27789,4068200002.0
2006-05-30 18:30:00,2.27786,2.2786,2.27721,2.27803,2578600003.0
2006-05-30 18:45:00,2.27807,2.27854,2.27706,2.27706,1699700000.0
2006-05-30 19:00:00,2.27698,2.27756,2.27642,2.27729,1638000000.0
2006-05-30 19:15:00,2.27724,2.27756,2.27647,2.27714,1570900001.0
2006-05-30 19:30:00,2.27715,2.27854,2.27705,2.27836,1501699998.0
2006-05-30 19:45:00,2.27827,2.27845,2.2774,2.27819,1153000000.0
2006-05-30 20:00:00,2.27835,2.27915,2.2779,2.2779,1078100001.0
2006-05-30 20:15:00,2.27787,2.27891,2.27757,2.27875,2061700002.0
2006-05-30 20:30:00,2.2787,2.27962,2.27804,2.27947,2285600000.0
2006-05-30 20:45:00,2.27954,2.28132,2.27954,2.28105,2434500000.0
2006-05-30 21:00:00,2.28111,2.28151,2.28038,2.28132,1659200000.0
2006-05-30 21:15:00,2.28128,2.28224,2.28097,2.28169,1682100001.0
2006-05-30 21:30:00,2.28179,2.2822,2.28096,2.28168,1083299999.0
2006-05-30 21:45:00,2.2816,2.28247,2.28137,2.28189,1010200000.0
2006-05-30 22:00:00,2.28195,2.28229,2.28089,2.28192,724700000.0
2006-05-30 22:15:00,2.28182,2.28202,2.28131,2.2816,904100000.0
2006-05-30 22:30:00,2.28161,2.28191,2.28081,2.28081,778200001.0
2006-05-30 22:45:00,2.28082,2.28197,2.28075,2.28135,650000001.0
2006-05-30 23:00:00,2.28135,2.28247,2.27951,2.28093,480400000.0
2006-05-30 23:15:00,2.28067,2.28151,2.27984,2.28062,544300000.0
2006-05-30 23:30:00,2.28066,2.28128,2.28063,2.2809,403800000.0
2006-05-30 23:45:00,2.28085,2.28105,2.28083,2.281,359700000.0
2006-05-31 00:00:00,2.28085,2.28105,2.2808,2.28082,282700000.0
2006-05-31 00:15:00,2.28078,2.28105,2.28078,2.28083,325500000.0
2006-05-31 00:30:00,2.2809,2.28107,2.28075,2.28095,447200000.0
2006-05-31 00:45:00,2.2809,2.28105,2.28075,2.281,362000000.0
2006-05-31 01:00:00,2.28095,2.28103,2.27941,2.28097,432300000.0
2006-05-31 01:15:00,2.28108,2.28188,2.28081,2.28113,480300000.0
2006-05-31 01:30:00,2.2812,2.28182,2.28106,2.28119,547700000.0
2006-05-31 01:45:00,2.28112,2.28173,2.28076,2.28122,431200000.0
2006-05-31 02:00:00,2.28124,2.28162,2.28043,2.28055,528100000.0
2006-05-31 02:15:00,2.28069,2.28146,2.28056,2.2809,514300000.0
2006-05-31 02:30:00,2.28093,2.28138,2.28002,2.28047,509899999.0
2006-05-31 02:45:00,2.28067,2.28181,2.28052,2.28158,409000001.0
2006-05-31 03:00:00,2.28165,2.28269,2.28105,2.28118,555100000.0
2006-05-31 03:15:00,2.28106,2.28148,2.28061,2.28131,471400000.0
2006-05-31 03:30:00,2.28119,2.28188,2.28085,2.28133,475200000.0
2006-05-31 03:45:00,2.28132,2.28149,2.28092,2.28111,387000000.0
2006-05-31 04:00:00,2.28092,2.28129,2.28068,2.28103,517599999.0
2006-05-31 04:15:00,2.28086,2.28111,2.28025,2.28059,388500000.0
2006-05-31 04:30:00,2.28062,2.28124,2.2803,2.28065,481799999.0
2006-05-31 04:45:00,2.28071,2.28115,2.28058,2.28066,354400000.0
2006-05-31 05:00:00,2.28068,2.28099,2.2805,2.28071,386300000.0
2006-05-31 05:15:00,2.28071,2.2809,2.2802,2.28045,444100000.0
2006-05-31 05:30:00,2.28027,2.28047,2.27964,2.28006,480699999.0
2006-05-31 05:45:00,2.28012,2.28067,2.27982,2.28012,564400002.0
2006-05-31 06:00:00,2.28007,2.28112,2.28001,2.28092,473300000.0
2006-05-31 06:15:00,2.28094,2.28239,2.28071,2.28117,492499999.0
2006-05-31 06:30:00,2.28121,2.28164,2.28036,2.28036,483900000.0
2006-05-31 06:45:00,2.28013,2.28098,2.27991,2.2804,533900000.0
2006-05-31 07:00:00,2.28024,2.28046,2.27962,2.2801,379500000.0
2006-05-31 07:15:00,2.28025,2.28058,2.27952,2.2798,486500000.0
2006-05-31 07:30:00,2.2798,2.28057,2.27962,2.28034,375500000.0
2006-05-31 07:45:00,2.28038,2.28065,2.2796,2.28037,501000000.0
2006-05-31 08:00:00,2.28039,2.28039,2.27776,2.27776,524100000.0
2006-05-31 08:15:00,2.27751,2.27847,2.2763,2.27805,488600000.0
2006-05-31 08:30:00,2.27784,2.27946,2.2773,2.27737,487400000.0
2006-05-31 08:45:00,2.27719,2.27925,2.27667,2.27925,542600000.0
2006-05-31 09:00:00,2.27926,2.27964,2.27638,2.27658,596700001.0
2006-05-31 09:15:00,2.27672,2.27746,2.27491,2.27566,521000000.0
2006-05-31 09:30:00,2.27579,2.27729,2.27533,2.2754,641599999.0
2006-05-31 09:45:00,2.27538,2.27773,2.27513,2.27743,523200000.0
2006-05-31 10:00:00,2.27721,2.27747,2.27559,2.27713,525600000.0
2006-05-31 10:15:00,2.27727,2.27768,2.27516,2.2757,510500000.0
2006-05-31 10:30:00,2.27564,2.2757,2.27385,2.27399,498300000.0
2006-05-31 10:45:00,2.27388,2.27518,2.27374,2.27413,469200000.0
2006-05-31 11:00:00,2.27417,2.27558,2.274,2.27505,627300000.0
2006-05-31 11:15:00,2.27505,2.27536,2.27423,2.27423,482800000.0
2006-05-31 11:30:00,2.27424,2.27493,2.27218,2.27429,538100000.0
2006-05-31 11:45:00,2.27461,2.27613,2.27445,2.27587,549300000.0
2006-05-31 12:00:00,2.2758,2.27625,2.27385,2.27385,602199999.0
2006-05-31 12:15:00,2.27379,2.27442,2.27351,2.27375,530400000.0
2006-05-31 12:30:00,2.27375,2.27418,2.27322,2.27407,447900000.0
2006-05-31 12:45:00,2.27414,2.2757,2.27386,2.27442,586800000.0
2006-05-31 13:00:00,2.27418,2.27499,2.27391,2.27441,578200000.0
2006-05-31 13:15:00,2.27426,2.27547,2.27401,2.2752,507000001.0
2006-05-31 13:30:00,2.27527,2.27527,2.27378,2.27448,554200001.0
2006-05-31 13:45:00,2.27461,2.27485,2.27316,2.27344,576400000.0
2006-05-31 14:00:00,2.27355,2.27523,2.27354,2.27413,577699998.0
2006-05-31 14:15:00,2.27412,2.27514,2.27371,2.27499,502000000.0
2006-05-31 14:30:00,2.27509,2.27561,2.27413,2.27492,617599999.0
2006-05-31 14:45:00,2.27499,2.275,2.27287,2.27321,562200000.0
2006-05-31 15:00:00,2.27299,2.27328,2.27225,2.27304,545199998.0
2006-05-31 15:15:00,2.27319,2.27427,2.27083,2.27417,551600001.0
2006-05-31 15:30:00,2.27435,2.2753,2.27135,2.2737,607799997.0
2006-05-31 15:45:00,2.27385,2.2754,2.27092,2.27092,507900000.0
2006-05-31 16:00:00,2.27134,2.27633,2.27134,2.27565,550100000.0
2006-05-31 16:15:00,2.2758,2.27603,2.27167,2.27509,555600000.0
2006-05-31 16:30:00,2.27512,2.27649,2.27185,2.27567,575299999.0
2006-05-31 16:45:00,2.27561,2.27631,2.27119,2.27294,578300001.0
2006-05-31 17:00:00,2.27225,2.27674,2.27108,2.27664,554899998.0
2006-05-31 17:15:00,2.27503,2.2777,2.27212,2.27759,583200001.0
2006-05-31 17:30:00,2.27764,2.27815,2.27319,2.27708,532099999.0
2006-05-31 17:45:00,2.27708,2.27833,2.27692,2.27724,569100000.0
2006-05-31 18:00:00,2.27724,2.27878,2.27724,2.27843,4203500001.0
2006-05-31 18:15:00,2.27833,2.27858,2.27737,2.27748,3982400000.0
2006-05-31 18:30:00,2.27746,2.27851,2.2752,2.27782,2778000001.0
2006-05-31 18:45:00,2.27783,2.27867,2.27723,2.27807,1627800000.0
2006-05-31 19:00:00,2.27798,2.27858,2.27527,2.27777,1684800001.0
2006-05-31 19:15:00,2.27795,2.27851,2.2775,2.27761,1401100000.0
2006-05-31 19:30:00,2.27762,2.27796,2.27746,2.27752,1352900000.0
2006-05-31 19:45:00,2.27755,2.27799,2.27502,2.27502,1117100001.0
2006-05-31 20:00:00,2.2749,2.27802,2.27488,2.27707,974399999.0
2006-05-31 20:15:00,2.27702,2.27722,2.27551,2.27619,2036299999.0
2006-05-31 20:30:00,2.27628,2.27836,2.27527,2.27762,2264699999.0
2006-05-31 20:45:00,2.27758,2.27793,2.27519,2.27779,2260400000.0
2006-05-31 21:00:00,2.27777,2.27807,2.27659,2.27739,1601100001.0
2006-05-31 21:15:00,2.27734,2.27821,2.27678,2.27812,1831600002.0
2006-05-31 21:30:00,2.27815,2.27877,2.27756,2.27786,1001500000.0
2006-05-31 21:45:00,2.27788,2.27888,2.2753,2.2783,1100500001.0
2006-05-31 22:00:00,2.27805,2.27862,2.27778,2.27823,742300000.0
2006-05-31 22:15:00,2.27814,2.27887,2.27752,2.27853,912699999.0
2006-05-31 22:30:00,2.27858,2.2794,2.27855,2.27911,782100000.0
2006-05-31 22:45:00,2.27898,2.27929,2.27866,2.27875,723199999.0
2006-05-31 23:00:00,2.27875,2.2799,2.278,2.27858,541899998.0
2006-05-31 23:15:00,2.27885,2.27897,2.27729,2.27831,599900000.0
2006-05-31 23:30:00,2.27848,2.27898,2.27764,2.27803,578100001.0
2006-05-31 23:45:00,2.2778,2.27992,2.2778,2.279,480800001.0
2006-06-01 00:00:00,2.27885,2.27905,2.2788,2.27882,345600000.0
2006-06-01 00:15:00,2.27878,2.27905,2.27878,2.27883,395400000.0
2006-06-01 00:30:00,2.2789,2.27908,2.27875,2.27895,414600000.0
2006-06-01 00:45:00,2.2789,2.27905,2.27875,2.279,380400000.0
2006-06-01 01:00:00,2.27895,2.28007,2.27801,2.27815,455000000.0
2006-06-01 01:15:00,2.27817,2.2785,2.27768,2.27844,419200000.0
2006-06-01 01:30:00,2.27846,2.27901,2.27841,2.27857,526200001.0
2006-06-01 01:45:00,2.27847,2.2788,2.27773,2.27822,471800001.0
2006-06-01 02:00:00,2.27821,2.27911,2.27813,2.27856,468600000.0
2006-06-01 02:15:00,2.27874,2.27874,2.27745,2.27766,396400000.0
2006-06-01 02:30:00,2.27783,2.27945,2.27656,2.27804,504000000.0
2006-06-01 02:45:00,2.27796,2.27895,2.27779,2.27808,491800001.0
2006-06-01 03:00:00,2.27815,2.27936,2.2778,2.27844,502099999.0
2006-06-01 03:15:00,2.27833,2.27901,2.27754,2.27876,508200001.0
2006-06-01 03:30:00,2.27883,2.27956,2.27809,2.27905,527700001.0
2006-06-01 03:45:00,2.27914,2.27963,2.27787,2.27803,422400000.0
2006-06-01 04:00:00,2.27813,2.27932,2.2779,2.27927,383100000.0
2006-06-01 04:15:00,2.279,2.27924,2.27821,2.27858,444399999.0
2006-06-01 04:30:00,2.27853,2.27978,2.27821,2.27879,482500000.0
2006-06-01 04:45:00,2.27861,2.27925,2.2783,2.27887,524600001.0
2006-06-01 05:00:00,2.2788,2.27911,2.27821,2.27866,542100000.0
2006-06-01 05:15:00,2.2788,2.27999,2.27836,2.27996,503200000.0
2006-06-01 05:30:00,2.28015,2.28064,2.27983,2.2799,451100000.0
2006-06-01 05:45:00,2.27998,2.28063,2.27941,2.28001,457400000.0
2006-06-01 06:00:00,2.27994,2.28058,2.2798,2.28003,436100000.0
2006-06-01 06:15:00,2.28004,2.28004,2.27876,2.27887,502700000.0
2006-06-01 06:30:00,2.27884,2.28016,2.27874,2.27996,468400000.0
2006-06-01 06:45:00,2.27991,2.28053,2.27974,2.28053,378099999.0
2006-06-01 07:00:00,2.28042,2.28056,2.27987,2.28025,453099998.0
2006-06-01 07:15:00,2.28041,2.28059,2.27975,2.27986,497200000.0
2006-06-01 07:30:00,2.27988,2.28018,2.2795,2.27967,451500000.0
2006-06-01 07:45:00,2.27959,2.27993,2.27672,2.27695,459000001.0
2006-06-01 08:00:00,2.27707,2.27853,2.27681,2.2784,542600000.0
2006-06-01 08:15:00,2.27861,2.27979,2.2784,2.27915,523900000.0
2006-06-01 08:30:00,2.27895,2.279,2.27708,2.27794,494600000.0
2006-06-01 08:45:00,2.27805,2.27872,2.27772,2.27845,501200000.0
2006-06-01 09:00:00,2.27817,2.27937,2.2776,2.27925,550000001.0
2006-06-01 09:15:00,2.27926,2.27965,2.27702,2.27765,522900000.0
2006-06-01 09:30:00,2.27761,2.27776,2.27579,2.27709,575700000.0
2006-06-01 09:45:00,2.27697,2.27834,2.27697,2.278,516300000.0
2006-06-01 10:00:00,2.27786,2.27854,2.27692,2.27793,529299999.0
2006-06-01 10:15:00,2.2781,2.27827,2.27699,2.27784,522400000.0
2006-06-01 10:30:00,2.27763,2.27874,2.27713,2.27713,622400000.0
2006-06-01 10:45:00,2.27715,2.27723,2.2757,2.27595,530100000.0
2006-06-01 11:00:00,2.27586,2.27788,2.27581,2.2776,538000001.0
2006-06-01 11:15:00,2.27756,2.27944,2.27756,2.27805,579599998.0
2006-06-01 11:30:00,2.27803,2.27945,2.27784,2.27875,601600000.0
2006-06-01 11:45:00,2.27882,2.27989,2.27855,2.27861,505700000.0
2006-06-01 12:00:00,2.27847,2.28003,2.27831,2.27901,443800000.0
2006-06-01 12:15:00,2.279,2.2802,2.27881,2.27999,561700000.0
2006-06-01 12:30:00,2.28012,2.28054,2.2795,2.27995,569200000.0
2006-06-01 12:45:00,2.27994,2.28053,2.2796,2.2805,503800000.0
2006-06-01 13:00:00,2.28048,2.28198,2.28033,2.28076,570500001.0
2006-06-01 13:15:00,2.28064,2.28179,2.28041,2.28151,473400000.0
2006-06-01 13:30:00,2.28137,2.28158,2.27969,2.28096,589200000.0
2006-06-01 13:45:00,2.28133,2.2823,2.28012,2.28211,565200001.0
2006-06-01 14:00:00,2.2822,2.28292,2.28066,2.28194,525500000.0
2006-06-01 14:15:00,2.28177,2.28471,2.28145,2.28188,557800001.0
2006-06-01 14:30:00,2.28173,2.28359,2.28164,2.28238,578200000.0
2006-06-01 14:45:00,2.28227,2.28312,2.28029,2.28077,534600000.0
2006-06-01 15:00:00,2.28081,2.28191,2.28054,2.28173,469600000.0
2006-06-01 15:15:00,2.28172,2.28172,2.28009,2.28062,534900000.0
2006-06-01 15:30:00,2.28068,2.28094,2.27993,2.28012,577899999.0
2006-06-01 15:45:00,2.2802,2.2805,2.27806,2.27806,509900000.0
2006-06-01 16:00:00,2.27806,2.27936,2.27791,2.27851,554500000.0
2006-06-01 16:15:00,2.27877,2.27918,2.27707,2.27755,536400000.0
2006-06-01 16:30:00,2.27748,2.27848,2.27744,2.2779,591999997.0
2006-06-01 16:45:00,2.27768,2.27851,2.27522,2.2753,622299999.0
2006-06-01 17:00:00,2.27535,2.27694,2.27507,2.27683,518800000.0
2006-06-01 17:15:00,2.27668,2.27739,2.27631,2.27694,564099999.0
2006-06-01 17:30:00,2.27715,2.27816,2.27626,2.27798,565100001.0
2006-06-01 17:45:00,2.27809,2.27888,2.27698,2.2782,486800000.0
2006-06-01 18:00:00,2.27809,2.27937,2.27775,2.27893,4361900002.0
2006-06-01 18:15:00,2.27875,2.27875,2.27654,2.27663,4188699996.0
2006-06-01 18:30:00,2.27668,2.27736,2.27663,2.27682,2415600001.0
2006-06-01 18:45:00,2.27684,2.27771,2.27657,2.27675,1579700001.0
2006-06-01 19:00:00,2.27679,2.27729,2.27668,2.27668,1537000000.0
2006-06-01 19:15:00,2.27661,2.2783,2.27436,2.27715,1508100002.0
2006-06-01 19:30:00,2.2773,2.27818,2.27722,2.27818,1277100000.0
2006-06-01 19:45:00,2.27825,2.27902,2.27787,2.27824,1094300001.0
2006-06-01 20:00:00,2.27833,2.27899,2.27482,2.27771,1006200000.0
2006-06-01 20:15:00,2.27766,2.27857,2.2774,2.27816,2050500000.0
2006-06-01 20:30:00,2.27806,2.2782,2.27728,2.27795,2303499997.0
2006-06-01 20:45:00,2.27813,2.2787,2.27444,2.27755,2222500002.0
2006-06-01 21:00:00,2.27771,2.27865,2.27439,2.27856,1622599999.0
2006-06-01 21:15:00,2.27834,2.27844,2.27752,2.27813,1707399999.0
2006-06-01 21:30:00,2.27822,2.27822,2.27734,2.27783,979900000.0
2006-06-01 21:45:00,2.2779,2.27862,2.27778,2.27802,1146600000.0
2006-06-01 22:00:00,2.27792,2.27808,2.27742,2.27795,699900000.0
2006-06-01 22:15:00,2.27781,2.27805,2.27681,2.27802,920899999.0
2006-06-01 22:30:00,2.27805,2.27835,2.27738,2.27756,866900002.0
2006-06-01 22:45:00,2.27756,2.27825,2.27731,2.27808,777600000.0
2006-06-01 23:00:00,2.27805,2.2785,2.27574,2.27679,491699999.0
2006-06-01 23:15:00,2.27707,2.27767,2.27593,2.27647,565599999.0
2006-06-01 23:30:00,2.2772,2.27806,2.27641,2.27709,444400000.0
2006-06-01 23:45:00,2.277,2.27718,2.2765,2.27713,496300000.0
2006-06-02 00:00:00,2.27696,2.27721,2.27619,2.27655,394200001.0
2006-06-02 00:15:00,2.27648,2.27697,2.27636,2.27643,380900000.0
2006-06-02 00:30:00,2.2765,2.27709,2.27636,2.27705,438600000.0
2006-06-02 00:45:00,2.27697,2.27736,2.2765,2.27677,496100000.0
2006-06-02 01:00:00,2.27685,2.27737,2.27651,2.27651,467000000.0
2006-06-02 01:15:00,2.27662,2.27739,2.27641,2.27704,456600000.0
2006-06-02 01:30:00,2.27703,2.27737,2.27643,2.27663,534500001.0
2006-06-02 01:45:00,2.27659,2.27685,2.27587,2.27632,421400000.0
2006-06-02 02:00:00,2.27637,2.27698,2.27595,2.27655,514700000.0
2006-06-02 02:15:00,2.27666,2.27688,2.2762,2.27659,478900000.0
2006-06-02 02:30:00,2.27676,2.27713,2.27637,2.27653,429600000.0
2006-06-02 02:45:00,2.27657,2.27698,2.27611,2.27638,497900000.0
2006-06-02 03:00:00,2.27626,2.27694,2.27626,2.27639,561200003.0
2006-06-02 03:15:00,2.27643,2.27696,2.27616,2.27647,562399999.0
2006-06-02 03:30:00,2.27641,2.27641,2.27571,2.27571,510100001.0
2006-06-02 03:45:00,2.27561,2.27594,2.27532,2.27567,419800000.0
2006-06-02 04:00:00,2.27562,2.27617,2.27522,2.27541,481200001.0
2006-06-02 04:15:00,2.27534,2.2757,2.27507,2.27555,368700000.0
2006-06-02 04:30:00,2.27556,2.27568,2.27511,2.27547,406600000.0
2006-06-02 04:45:00,2.27544,2.27572,2.27513,2.27513,340200000.0
2006-06-02 05:00:00,2.27524,2.27598,2.27524,2.27553,386100000.0
2006-06-02 05:15:00,2.27563,2.27612,2.27549,2.27595,501400001.0
2006-06-02 05:30:00,2.27579,2.27614,2.27563,2.27575,369700000.0
2006-06-02 05:45:00,2.2758,2.27601,2.2755,2.27565,407500001.0
2006-06-02 06:00:00,2.27555,2.27598,2.2755,2.27567,471000000.0
2006-06-02 06:15:00,2.27573,2.27678,2.27562,2.2757,453300000.0
2006-06-02 06:30:00,2.27573,2.27638,2.27563,2.27612,503699999.0
2006-06-02 06:45:00,2.27618,2.27636,2.27567,2.27603,437000000.0
2006-06-02 07:00:00,2.27586,2.27623,2.27499,2.2761,473200001.0
2006-06-02 07:15:00,2.27625,2.27625,2.27568,2.27581,435100000.0
2006-06-02 07:30:00,2.27569,2.27662,2.27554,2.27617,525000000.0
2006-06-02 07:45:00,2.27612,2.27627,2.27559,2.27599,521000000.0
2006-06-02 08:00:00,2.27611,2.2765,2.27565,2.276,463600000.0
2006-06-02 08:15:00,2.27615,2.27651,2.27507,2.27567,544699999.0
2006-06-02 08:30:00,2.27551,2.27591,2.27441,2.27476,509600000.0
2006-06-02 08:45:00,2.27481,2.27675,2.27459,2.27645,544600000.0
2006-06-02 09:00:00,2.27649,2.27692,2.27484,2.27531,518700000.0
2006-06-02 09:15:00,2.27541,2.27596,2.27474,2.27557,538000000.0
2006-06-02 09:30:00,2.27546,2.27625,2.27476,2.27578,509000001.0
2006-06-02 09:45:00,2.27565,2.27611,2.27529,2.27536,540200000.0
2006-06-02 10:00:00,2.27528,2.27608,2.27528,2.27584,509000001.0
2006-06-02 10:15:00,2.27607,2.27614,2.27462,2.2755,530800000.0
2006-06-02 10:30:00,2.2756,2.27709,2.27557,2.27667,530800000.0
2006-06-02 10:45:00,2.27674,2.27694,2.27502,2.27522,627600000.0
2006-06-02 11:00:00,2.27513,2.27569,2.27454,2.27569,558800000.0
2006-06-02 11:15:00,2.27585,2.27649,2.27534,2.27557,557700000.0
2006-06-02 11:30:00,2.27548,2.27671,2.27502,2.27648,564200000.0
2006-06-02 11:45:00,2.2767,2.278,2.27629,2.27725,558400000.0
2006-06-02 12:00:00,2.27711,2.27736,2.27644,2.27733,538400000.0
2006-06-02 12:15:00,2.27734,2.27791,2.27642,2.2767,575200000.0
2006-06-02 12:30:00,2.27678,2.27775,2.27596,2.27747,596600000.0
2006-06-02 12:45:00,2.27739,2.2779,2.2769,2.2769,541600000.0
2006-06-02 13:00:00,2.27692,2.27746,2.27643,2.27656,576600000.0
2006-06-02 13:15:00,2.27665,2.27737,2.27621,2.27714,461500000.0
2006-06-02 13:30:00,2.27713,2.27753,2.27625,2.27647,603099999.0
2006-06-02 13:45:00,2.27649,2.27814,2.27638,2.27692,437200000.0
2006-06-02 14:00:00,2.27682,2.27696,2.27457,2.27481,500500000.0
2006-06-02 14:15:00,2.27482,2.2764,2.27462,2.27542,516500000.0
2006-06-02 14:30:00,2.2755,2.27638,2.27417,2.27466,494399999.0
2006-06-02 14:45:00,2.27454,2.27566,2.27432,2.27454,546600001.0
2006-06-02 15:00:00,2.27459,2.27684,2.27427,2.27545,523899999.0
2006-06-02 15:15:00,2.27547,2.27736,2.27525,2.2757,530500000.0
2006-06-02 15:30:00,2.2754,2.27659,2.27477,2.27638,527600000.0
2006-06-02 15:45:00,2.27643,2.27732,2.27425,2.2743,605900000.0
2006-06-02 16:00:00,2.27439,2.27695,2.27439,2.2762,577200000.0
2006-06-02 16:15:00,2.27586,2.27692,2.2751,2.27568,514500000.0
2006-06-02 16:30:00,2.27552,2.27592,2.27254,2.27365,492400000.0
2006-06-02 16:45:00,2.27366,2.27454,2.27192,2.27454,557300000.0
2006-06-02 17:00:00,2.27479,2.27488,2.2731,2.27441,507100000.0
2006-06-02 17:15:00,2.27433,2.27502,2.27357,2.27426,521200001.0
2006-06-02 17:30:00,2.27429,2.27522,2.27264,2.27265,428200000.0
2006-06-02 17:45:00,2.27272,2.27359,2.27153,2.27318,514700000.0
2006-06-02 18:00:00,2.27317,2.27364,2.27182,2.27202,4424299999.0
2006-06-02 18:15:00,2.27188,2.27245,2.27126,2.27199,4052899999.0
2006-06-02 18:30:00,2.2719,2.27205,2.27118,2.27132,2499100003.0
2006-06-02 18:45:00,2.2714,2.27269,2.27128,2.27182,1669099999.0
2006-06-02 19:00:00,2.27198,2.27353,2.27185,2.27334,1477600000.0
2006-06-02 19:15:00,2.27319,2.27345,2.27256,2.27345,1577700002.0
2006-06-02 19:30:00,2.27347,2.27409,2.2731,2.27347,1394900000.0
2006-06-02 19:45:00,2.27344,2.27374,2.2729,2.27345,1158199999.0
2006-06-02 20:00:00,2.27351,2.27375,2.2727,2.27284,1013200001.0
2006-06-02 20:15:00,2.27287,2.27383,2.27225,2.2734,2196000000.0
2006-06-02 20:30:00,2.2734,2.27375,2.27324,2.27344,2353600001.0
2006-06-02 20:45:00,2.2735,2.27443,2.27343,2.27407,2437199998.0
2006-06-02 21:00:00,2.27376,2.27419,2.27327,2.27357,1635500000.0
2006-06-02 21:15:00,2.27381,2.27402,2.27316,2.27323,1656900003.0
2006-06-02 21:30:00,2.27338,2.27414,2.27298,2.27387,1035900000.0
2006-06-02 21:45:00,2.27378,2.27421,2.27355,2.27377,1078799999.0
2006-06-02 22:00:00,2.27376,2.27403,2.27313,2.27331,745900000.0
2006-06-02 22:15:00,2.27332,2.27408,2.27326,2.2736,836700000.0
2006-06-02 22:30:00,2.27349,2.27364,2.27274,2.27358,788200001.0
2006-06-02 22:45:00,2.27365,2.27394,2.27277,2.27348,703599999.0
2006-06-04 23:00:00,2.27345,2.27372,2.27345,2.27353,276000000.0
2006-06-04 23:15:00,2.2736,2.2737,2.27348,2.2737,307800000.0
2006-06-04 23:30:00,2.2737,2.27378,2.27347,2.2736,379000000.0
2006-06-04 23:45:00,2.27355,2.27375,2.27353,2.2737,358000000.0
2006-06-05 00:00:00,2.27355,2.27375,2.2735,2.27352,304800001.0
2006-06-05 00:15:00,2.27348,2.27375,2.27348,2.27353,346300000.0
2006-06-05 00:30:00,2.2736,2.27378,2.27345,2.27365,387399999.0
2006-06-05 00:45:00,2.2736,2.27375,2.27345,2.2737,387700000.0
2006-06-05 01:00:00,2.27365,2.27375,2.27148,2.27155,516100000.0
2006-06-05 01:15:00,2.27157,2.27261,2.27152,2.27241,479300000.0
2006-06-05 01:30:00,2.27241,2.27297,2.27187,2.27192,506500000.0
2006-06-05 01:45:00,2.27193,2.27295,2.27176,2.27287,422600000.0
2006-06-05 02:00:00,2.27274,2.27279,2.27203,2.27229,578700002.0
2006-06-05 02:15:00,2.27237,2.27244,2.2712,2.27121,550400000.0
2006-06-05 02:30:00,2.2713,2.27237,2.27111,2.27134,490100000.0
2006-06-05 02:45:00,2.27135,2.27229,2.27092,2.27126,539200000.0
2006-06-05 03:00:00,2.27132,2.27192,2.27122,2.27122,409499999.0
2006-06-05 03:15:00,2.27122,2.27189,2.27065,2.27166,372100000.0
2006-06-05 03:30:00,2.27172,2.27224,2.27153,2.27184,504400000.0
2006-06-05 03:45:00,2.27189,2.27224,2.27147,2.27163,402200000.0
2006-06-05 04:00:00,2.27162,2.2722,2.27118,2.27188,441899999.0
2006-06-05 04:15:00,2.27176,2.27213,2.27167,2.27182,383300000.0
2006-06-05 04:30:00,2.27186,2.27201,2.27132,2.27132,360600000.0
2006-06-05 04:45:00,2.27132,2.27193,2.27127,2.27173,496400000.0
2006-06-05 05:00:00,2.27176,2.27211,2.27001,2.27165,360000000.0
2006-06-05 05:15:00,2.27182,2.27235,2.27142,2.27188,464500000.0
2006-06-05 05:30:00,2.27184,2.27192,2.271,2.27129,474799999.0
2006-06-05 05:45:00,2.27135,2.27161,2.26962,2.27101,536900000.0
2006-06-05 06:00:00,2.27095,2.27158,2.27089,2.27133,431700000.0
2006-06-05 06:15:00,2.27153,2.27196,2.27129,2.27135,460900000.0
2006-06-05 06:30:00,2.27145,2.27179,2.27095,2.27128,446199999.0
2006-06-05 06:45:00,2.27122,2.27143,2.2708,2.27109,344300000.0
2006-06-05 07:00:00,2.27123,2.27233,2.271,2.27218,486600000.0
2006-06-05 07:15:00,2.27236,2.27236,2.27107,2.27107,494600001.0
2006-06-05 07:30:00,2.27101,2.27141,2.27065,2.27089,390800000.0
2006-06-05 07:45:00,2.27089,2.27119,2.27061,2.27066,471700000.0
2006-06-05 08:00:00,2.27079,2.2721,2.27051,2.27141,507600000.0
2006-06-05 08:15:00,2.27187,2.27298,2.26956,2.27165,505399999.0
2006-06-05 08:30:00,2.27162,2.27241,2.26924,2.27152,549800000.0
2006-06-05 08:45:00,2.27151,2.27263,2.2697,2.27125,580100000.0
2006-06-05 09:00:00,2.27122,2.27197,2.27073,2.27197,560700000.0
2006-06-05 09:15:00,2.27193,2.27193,2.26923,2.27035,466400000.0
2006-06-05 09:30:00,2.27048,2.27307,2.26923,2.27203,596300000.0
2006-06-05 09:45:00,2.27178,2.27248,2.27065,2.27086,447300000.0
2006-06-05 10:00:00,2.27065,2.27101,2.26928,2.27,525400000.0
2006-06-05 10:15:00,2.27025,2.2704,2.26973,2.27023,494800000.0
2006-06-05 10:30:00,2.27012,2.27068,2.26926,2.26949,540300000.0
2006-06-05 10:45:00,2.2696,2.2699,2.26886,2.26901,508200000.0
2006-06-05 11:00:00,2.26891,2.26999,2.2685,2.26855,472700000.0
2006-06-05 11:15:00,2.26857,2.26878,2.26773,2.26831,492100000.0
2006-06-05 11:30:00,2.26829,2.26908,2.26807,2.26847,564600000.0
2006-06-05 11:45:00,2.26842,2.26962,2.26815,2.26919,488200000.0
2006-06-05 12:00:00,2.26916,2.26998,2.26801,2.26804,431500000.0
2006-06-05 12:15:00,2.26789,2.26851,2.26722,2.2674,562400001.0
2006-06-05 12:30:00,2.26746,2.26805,2.267,2.26795,492200000.0
2006-06-05 12:45:00,2.26805,2.26896,2.26755,2.26846,494100000.0
2006-06-05 13:00:00,2.26832,2.26863,2.26757,2.2677,595500000.0
2006-06-05 13:15:00,2.26766,2.26812,2.26742,2.26782,489400000.0
2006-06-05 13:30:00,2.26784,2.26817,2.26606,2.26615,608700000.0
2006-06-05 13:45:00,2.26625,2.26733,2.26588,2.2672,517900000.0
2006-06-05 14:00:00,2.26718,2.26779,2.26451,2.26526,599500000.0
2006-06-05 14:15:00,2.26518,2.26601,2.26423,2.2645,633800000.0
2006-06-05 14:30:00,2.26457,2.26542,2.26369,2.26432,486200000.0
2006-06-05 14:45:00,2.26423,2.26545,2.26342,2.2639,560700001.0
2006-06-05 15:00:00,2.26399,2.26523,2.26345,2.2645,585399999.0
2006-06-05 15:15:00,2.26464,2.26464,2.26317,2.26332,529800000.0
2006-06-05 15:30:00,2.26331,2.26415,2.26275,2.2631,601100000.0
2006-06-05 15:45:00,2.26302,2.26302,2.26033,2.26033,603700001.0
2006-06-05 16:00:00,2.26089,2.26159,2.25996,2.261,468200000.0
2006-06-05 16:15:00,2.26083,2.26142,2.25983,2.26044,618500000.0
2006-06-05 16:30:00,2.26029,2.26061,2.25962,2.26008,633699998.0
2006-06-05 16:45:00,2.26004,2.26041,2.2594,2.25992,566700000.0
2006-06-05 17:00:00,2.25975,2.26039,2.25903,2.25927,547099999.0
2006-06-05 17:15:00,2.25908,2.25959,2.25872,2.25908,563400000.0
2006-06-05 17:30:00,2.25923,2.25925,2.25814,2.25872,531800000.0
2006-06-05 17:45:00,2.25877,2.25926,2.25869,2.25895,530299997.0
2006-06-05 18:00:00,2.25898,2.25917,2.25885,2.25897,4353899999.0
2006-06-05 18:15:00,2.25895,2.25917,2.25885,2.25895,4148899998.0
2006-06-05 18:30:00,2.25895,2.25915,2.25885,2.25892,2626100001.0
2006-06-05 18:45:00,2.25897,2.25917,2.25887,2.259,1549700003.0
2006-06-05 19:00:00,2.25897,2.25915,2.25887,2.25895,1628700000.0
2006-06-05 19:15:00,2.25892,2.26059,2.25885,2.25895,1612700000.0
2006-06-05 19:30:00,2.25905,2.25915,2.25885,2.25897,1334300001.0
2006-06-05 19:45:00,2.25895,2.25915,2.25887,2.25895,1169699999.0
2006-06-05 20:00:00,2.259,2.26105,2.25892,2.26013,1030500000.0
2006-06-05 20:15:00,2.25998,2.26095,2.25854,2.25998,1993800000.0
2006-06-05 20:30:00,2.25997,2.26174,2.25927,2.26135,2317100001.0
2006-06-05 20:45:00,2.26139,2.26173,2.26008,2.26118,2508299999.0
2006-06-05 21:00:00,2.26133,2.26162,2.25998,2.26058,1608200000.0
2006-06-05 21:15:00,2.26037,2.26074,2.25979,2.25979,1814400000.0
2006-06-05 21:30:00,2.25991,2.26013,2.25928,2.25945,976200002.0
2006-06-05 21:45:00,2.2597,2.26002,2.25916,2.25989,1115799999.0
2006-06-05 22:00:00,2.25978,2.26001,2.2593,2.25972,714600000.0
2006-06-05 22:15:00,2.25972,2.26034,2.25911,2.2601,969900001.0
2006-06-05 22:30:00,2.26008,2.26067,2.2599,2.26057,857500000.0
2006-06-05 22:45:00,2.26063,2.26132,2.26061,2.26079,726500000.0
2006-06-05 23:00:00,2.26075,2.26145,2.25962,2.26087,527200001.0
2006-06-05 23:15:00,2.26127,2.26149,2.26027,2.26118,482700000.0
2006-06-05 23:30:00,2.26106,2.26158,2.26058,2.2608,402200001.0
2006-06-05 23:45:00,2.26075,2.26095,2.26072,2.2609,383900000.0
2006-06-06 00:00:00,2.26075,2.26095,2.2607,2.26072,292100000.0
2006-06-06 00:15:00,2.26067,2.26095,2.26067,2.26073,331900000.0
2006-06-06 00:30:00,2.2608,2.26098,2.26065,2.26085,480799999.0
2006-06-06 00:45:00,2.2608,2.26095,2.26065,2.2609,398200000.0
2006-06-06 01:00:00,2.26085,2.26095,2.25942,2.26023,543200000.0
2006-06-06 01:15:00,2.2603,2.26177,2.26012,2.26164,556000000.0
2006-06-06 01:30:00,2.2617,2.26222,2.26085,2.26127,558000001.0
2006-06-06 01:45:00,2.26125,2.26215,2.26109,2.26177,516300001.0
2006-06-06 02:00:00,2.26179,2.26247,2.26031,2.26033,549599999.0
2006-06-06 02:15:00,2.26034,2.26138,2.26012,2.26107,484400001.0
2006-06-06 02:30:00,2.26137,2.26242,2.261,2.26163,476300000.0
2006-06-06 02:45:00,2.2618,2.26208,2.26126,2.26168,466900000.0
2006-06-06 03:00:00,2.26163,2.26185,2.26047,2.2607,446800000.0
2006-06-06 03:15:00,2.26063,2.26103,2.25945,2.26065,392300000.0
2006-06-06 03:30:00,2.26069,2.26093,2.2602,2.26064,476000000.0
2006-06-06 03:45:00,2.26065,2.26137,2.26031,2.2611,420700000.0
2006-06-06 04:00:00,2.26114,2.26183,2.26082,2.26159,403400000.0
2006-06-06 04:15:00,2.26148,2.26216,2.26102,2.26148,445600001.0
2006-06-06 04:30:00,2.26136,2.26233,2.26094,2.26213,434700000.0
2006-06-06 04:45:00,2.26219,2.26256,2.26189,2.2623,426100001.0
2006-06-06 05:00:00,2.26229,2.26298,2.26162,2.26235,440400001.0
2006-06-06 05:15:00,2.26239,2.26269,2.26192,2.26192,453400001.0
2006-06-06 05:30:00,2.26215,2.26215,2.26115,2.26141,457200000.0
2006-06-06 05:45:00,2.26134,2.26174,2.2612,2.26152,412500001.0
2006-06-06 06:00:00,2.26144,2.26171,2.26093,2.2611,501700000.0
2006-06-06 06:15:00,2.26116,2.26153,2.2606,2.26132,475000000.0
2006-06-06 06:30:00,2.26144,2.2617,2.26064,2.26116,431700000.0
2006-06-06 06:45:00,2.26104,2.26184,2.26101,2.26155,482600000.0
2006-06-06 07:00:00,2.26129,2.2617,2.26105,2.2614,426200000.0
2006-06-06 07:15:00,2.26158,2.26259,2.2614,2.2625,404200000.0
2006-06-06 07:30:00,2.26259,2.26302,2.26227,2.26277,450900000.0
2006-06-06 07:45:00,2.26263,2.26318,2.26183,2.26238,542100000.0
2006-06-06 08:00:00,2.26255,2.2627,2.26094,2.26094,622199999.0
2006-06-06 08:15:00,2.26098,2.26218,2.26044,2.26084,488500000.0
2006-06-06 08:30:00,2.26062,2.26348,2.26028,2.26256,503800001.0
2006-06-06 08:45:00,2.26272,2.26302,2.26109,2.26273,522200000.0
2006-06-06 09:00:00,2.26263,2.26288,2.25932,2.25995,455900000.0
2006-06-06 09:15:00,2.2599,2.26064,2.25908,2.25968,631799998.0
2006-06-06 09:30:00,2.25964,2.25994,2.25839,2.25937,486299999.0
2006-06-06 09:45:00,2.25931,2.26027,2.2589,2.25923,477000000.0
2006-06-06 10:00:00,2.25917,2.26064,2.25913,2.26053,474699999.0
2006-06-06 10:15:00,2.26082,2.26094,2.25929,2.25966,492400000.0
2006-06-06 10:30:00,2.25948,2.26079,2.25937,2.25937,517299998.0
2006-06-06 10:45:00,2.25948,2.26009,2.2583,2.25868,463600000.0
2006-06-06 11:00:00,2.25887,2.26105,2.25887,2.26021,535400000.0
2006-06-06 11:15:00,2.26008,2.26057,2.25905,2.25929,515200000.0
2006-06-06 11:30:00,2.25933,2.26167,2.2591,2.26167,535899999.0
2006-06-06 11:45:00,2.26174,2.26209,2.26078,2.26183,478900000.0
2006-06-06 12:00:00,2.26214,2.26274,2.26158,2.26257,570099998.0
2006-06-06 12:15:00,2.26256,2.26337,2.26137,2.26226,556700000.0
2006-06-06 12:30:00,2.26234,2.2626,2.2608,2.26221,576199999.0
2006-06-06 12:45:00,2.26225,2.26252,2.26091,2.26125,522900000.0
2006-06-06 13:00:00,2.26113,2.26271,2.26109,2.26236,606300001.0
2006-06-06 13:15:00,2.2623,2.26372,2.26114,2.26352,490800000.0
2006-06-06 13:30:00,2.26348,2.26517,2.26147,2.2649,569700001.0
2006-06-06 13:45:00,2.26477,2.2651,2.26196,2.26469,525799998.0
2006-06-06 14:00:00,2.26484,2.26671,2.26238,2.26574,542500000.0
2006-06-06 14:15:00,2.26578,2.26701,2.26562,2.26579,561400000.0
2006-06-06 14:30:00,2.26595,2.26657,2.26572,2.26625,525600000.0
2006-06-06 14:45:00,2.26627,2.26678,2.26591,2.26604,603600000.0
2006-06-06 15:00:00,2.26611,2.26644,2.26454,2.26568,543600000.0
2006-06-06 15:15:00,2.26568,2.26573,2.26472,2.26531,491500000.0
2006-06-06 15:30:00,2.26534,2.26672,2.26526,2.26541,590700000.0
2006-06-06 15:45:00,2.26547,2.26604,2.26515,2.26535,547800000.0
2006-06-06 16:00:00,2.26513,2.26606,2.26483,2.26572,555199999.0
2006-06-06 16:15:00,2.26598,2.26598,2.26434,2.26488,554000000.0
2006-06-06 16:30:00,2.26474,2.26605,2.26434,2.26548,492300000.0
2006-06-06 16:45:00,2.26557,2.26591,2.26388,2.26434,499000000.0
2006-06-06 17:00:00,2.26432,2.26466,2.26355,2.26392,564699999.0
2006-06-06 17:15:00,2.26384,2.2642,2.2618,2.26203,540200000.0
2006-06-06 17:30:00,2.26214,2.26277,2.26126,2.26151,468300000.0
2006-06-06 17:45:00,2.26153,2.26222,2.26135,2.26143,577200000.0
2006-06-06 18:00:00,2.26133,2.2629,2.26122,2.26264,4277199998.0
2006-06-06 18:15:00,2.26267,2.26318,2.26215,2.26255,4084699998.0
2006-06-06 18:30:00,2.2626,2.26305,2.26121,2.26232,2640299999.0
2006-06-06 18:45:00,2.26233,2.26291,2.26209,2.26258,1670200001.0
2006-06-06 19:00:00,2.26239,2.2626,2.26186,2.26203,1527100002.0
2006-06-06 19:15:00,2.26192,2.26244,2.26187,2.26203,1513599999.0
2006-06-06 19:30:00,2.2624,2.26267,2.26178,2.26184,1479199998.0
2006-06-06 19:45:00,2.26172,2.26251,2.26133,2.26219,1084599999.0
2006-06-06 20:00:00,2.26216,2.26242,2.26172,2.26198,1053000000.0
2006-06-06 20:15:00,2.26199,2.26224,2.26104,2.26125,2134399998.0
2006-06-06 20:30:00,2.26132,2.26241,2.26043,2.26069,2309200001.0
2006-06-06 20:45:00,2.26073,2.26158,2.26029,2.26058,2249800001.0
2006-06-06 21:00:00,2.26059,2.26158,2.26016,2.26088,1504099998.0
2006-06-06 21:15:00,2.26079,2.26125,2.26049,2.26054,1743500000.0
2006-06-06 21:30:00,2.26065,2.26073,2.25979,2.25996,968499999.0
2006-06-06 21:45:00,2.26,2.26161,2.26,2.26051,1023600001.0
2006-06-06 22:00:00,2.26053,2.26108,2.2596,2.25982,738600000.0
2006-06-06 22:15:00,2.25983,2.26075,2.25976,2.26034,901200000.0
2006-06-06 22:30:00,2.26032,2.26069,2.26005,2.26024,779499999.0
2006-06-06 22:45:00,2.26032,2.26103,2.26018,2.26079,769099997.0
2006-06-06 23:00:00,2.26075,2.26258,2.25957,2.26051,487700001.0
2006-06-06 23:15:00,2.2605,2.26277,2.26015,2.26218,521000000.0
2006-06-06 23:30:00,2.26226,2.26239,2.26098,2.2614,457099999.0
2006-06-06 23:45:00,2.26135,2.26155,2.26133,2.2615,368900000.0
2006-06-07 00:00:00,2.26135,2.26155,2.2613,2.26132,347600000.0
2006-06-07 00:15:00,2.26128,2.26155,2.26128,2.26133,411200001.0
2006-06-07 00:30:00,2.2614,2.26158,2.26125,2.26145,394799999.0
2006-06-07 00:45:00,2.2614,2.26155,2.26125,2.2615,472799997.0
2006-06-07 01:00:00,2.26145,2.26226,2.2613,2.26196,455900000.0
2006-06-07 01:15:00,2.26209,2.26215,2.26071,2.26072,560899999.0
2006-06-07 01:30:00,2.2608,2.26139,2.25993,2.26128,527300000.0
2006-06-07 01:45:00,2.26111,2.2612,2.26029,2.26043,505300000.0
2006-06-07 02:00:00,2.26038,2.26141,2.2603,2.26052,519299999.0
2006-06-07 02:15:00,2.26059,2.26118,2.26009,2.26103,406200000.0
2006-06-07 02:30:00,2.26111,2.26162,2.26065,2.26161,441500000.0
2006-06-07 02:45:00,2.26153,2.26232,2.26137,2.26209,414100000.0
2006-06-07 03:00:00,2.26211,2.26229,2.26142,2.262,490600001.0
2006-06-07 03:15:00,2.26206,2.26258,2.26191,2.26237,455600002.0
2006-06-07 03:30:00,2.26243,2.26268,2.26197,2.26245,504300000.0
2006-06-07 03:45:00,2.26238,2.26279,2.26196,2.26273,444100000.0
2006-06-07 04:00:00,2.26268,2.26301,2.2624,2.26281,482599998.0
2006-06-07 04:15:00,2.26256,2.26285,2.26217,2.26231,401000000.0
2006-06-07 04:30:00,2.26239,2.26317,2.26193,2.26243,330000000.0
2006-06-07 04:45:00,2.26245,2.26299,2.26243,2.26284,364000000.0
2006-06-07 05:00:00,2.26272,2.26299,2.26225,2.26239,370300000.0
2006-06-07 05:15:00,2.26238,2.26272,2.26174,2.26255,449400000.0
2006-06-07 05:30:00,2.26257,2.26289,2.26191,2.26254,339000000.0
2006-06-07 05:45:00,2.26255,2.26263,2.2622,2.26245,401099999.0
2006-06-07 06:00:00,2.2624,2.26312,2.26234,2.26302,407900000.0
2006-06-07 06:15:00,2.26297,2.2632,2.26262,2.26293,443200000.0
2006-06-07 06:30:00,2.26298,2.26301,2.26247,2.26289,414000000.0
2006-06-07 06:45:00,2.26279,2.26323,2.2627,2.26287,420100001.0
2006-06-07 07:00:00,2.26291,2.26328,2.26264,2.263,608100002.0
2006-06-07 07:15:00,2.26309,2.26309,2.26251,2.26266,446300000.0
2006-06-07 07:30:00,2.2627,2.26475,2.26245,2.26461,485700001.0
2006-06-07 07:45:00,2.26457,2.26469,2.26345,2.26362,608300000.0
2006-06-07 08:00:00,2.26385,2.2642,2.26317,2.26395,567500000.0
2006-06-07 08:15:00,2.26412,2.26412,2.26239,2.26335,527700001.0
2006-06-07 08:30:00,2.2632,2.26528,2.26289,2.26417,526700000.0
2006-06-07 08:45:00,2.26413,2.26606,2.26374,2.26508,515100002.0
2006-06-07 09:00:00,2.26494,2.265,2.26407,2.26467,494900000.0
2006-06-07 09:15:00,2.26465,2.26576,2.26465,2.265,454400000.0
2006-06-07 09:30:00,2.26497,2.26519,2.26356,2.26401,524700000.0
2006-06-07 09:45:00,2.26408,2.26521,2.26345,2.26405,518300000.0
2006-06-07 10:00:00,2.26387,2.26415,2.26295,2.26318,496999998.0
2006-06-07 10:15:00,2.26315,2.26372,2.26273,2.26372,567000002.0
2006-06-07 10:30:00,2.26353,2.26451,2.26319,2.26425,636199998.0
2006-06-07 10:45:00,2.26421,2.26533,2.26398,2.26516,538200000.0
2006-06-07 11:00:00,2.26498,2.2652,2.26405,2.26459,495499999.0
2006-06-07 11:15:00,2.26448,2.26491,2.26375,2.2647,587299999.0
2006-06-07 11:30:00,2.26465,2.26619,2.26461,2.26595,576000000.0
2006-06-07 11:45:00,2.26565,2.26623,2.26475,2.26523,551499997.0
2006-06-07 12:00:00,2.26525,2.26741,2.25961,2.26657,567099999.0
2006-06-07 12:15:00,2.26656,2.26921,2.26651,2.26881,555100000.0
2006-06-07 12:30:00,2.26907,2.26925,2.25679,2.26874,587100000.0
2006-06-07 12:45:00,2.26894,2.2703,2.26894,2.27022,542600001.0
2006-06-07 13:00:00,2.27004,2.2702,2.26917,2.26963,582599999.0
2006-06-07 13:15:00,2.26952,2.27003,2.26884,2.26987,458400000.0
2006-06-07 13:30:00,2.26995,2.27127,2.26995,2.27015,637299999.0
2006-06-07 13:45:00,2.27043,2.27119,2.25882,2.26952,558900000.0
2006-06-07 14:00:00,2.26958,2.26994,2.26872,2.26994,546100000.0
2006-06-07 14:15:00,2.26973,2.26973,2.26028,2.26896,600899998.0
2006-06-07 14:30:00,2.26908,2.27006,2.25748,2.26975,553800000.0
2006-06-07 14:45:00,2.26988,2.26995,2.26067,2.26965,562100001.0
2006-06-07 15:00:00,2.2697,2.27057,2.26079,2.2701,491300000.0
2006-06-07 15:15:00,2.27012,2.27042,2.25839,2.26774,499600000.0
2006-06-07 15:30:00,2.2654,2.26999,2.25862,2.26835,543099999.0
2006-06-07 15:45:00,2.26849,2.26894,2.25837,2.26827,611100000.0
2006-06-07 16:00:00,2.26832,2.2693,2.25933,2.26816,488800001.0
2006-06-07 16:15:00,2.26819,2.26955,2.26747,2.26784,509100000.0
2006-06-07 16:30:00,2.26776,2.26797,2.26676,2.26782,547600000.0
2006-06-07 16:45:00,2.26788,2.26808,2.26674,2.26808,627599999.0
2006-06-07 17:00:00,2.26794,2.26959,2.25874,2.26959,548600000.0
2006-06-07 17:15:00,2.26962,2.26983,2.25788,2.26843,486500000.0
2006-06-07 17:30:00,2.2687,2.26908,2.25872,2.26842,514700000.0
2006-06-07 17:45:00,2.26859,2.26872,2.26003,2.26776,458600001.0
2006-06-07 18:00:00,2.2678,2.26916,2.25542,2.26869,4533499998.0
2006-06-07 18:15:00,2.26878,2.26933,2.25551,2.26739,4013900003.0
2006-06-07 18:30:00,2.2675,2.26813,2.26682,2.26781,2670899999.0
2006-06-07 18:45:00,2.26788,2.26845,2.26748,2.26791,1686000000.0
2006-06-07 19:00:00,2.26786,2.2684,2.25893,2.26771,1814200001.0
2006-06-07 19:15:00,2.26763,2.26834,2.26694,2.26718,1525200000.0
2006-06-07 19:30:00,2.26712,2.26749,2.26587,2.26589,1396700001.0
2006-06-07 19:45:00,2.26598,2.26768,2.2587,2.26735,1162799998.0
2006-06-07 20:00:00,2.26739,2.26763,2.26636,2.26689,937200000.0
2006-06-07 20:15:00,2.2669,2.26745,2.26677,2.26712,1833500000.0
2006-06-07 20:30:00,2.26713,2.26743,2.26588,2.26616,2151900000.0
2006-06-07 20:45:00,2.26615,2.26693,2.2658,2.26612,2488299999.0
2006-06-07 21:00:00,2.26584,2.26722,2.26584,2.26687,1631499999.0
2006-06-07 21:15:00,2.26685,2.26702,2.26622,2.26641,1838199998.0
2006-06-07 21:30:00,2.26662,2.26704,2.26581,2.26595,1031200000.0
2006-06-07 21:45:00,2.26598,2.26642,2.26561,2.26607,1058000000.0
2006-06-07 22:00:00,2.26599,2.26675,2.26578,2.26639,749100001.0
2006-06-07 22:15:00,2.26622,2.26653,2.265,2.26527,892699998.0
2006-06-07 22:30:00,2.26533,2.26589,2.25705,2.26535,818300000.0
2006-06-07 22:45:00,2.26529,2.26591,2.26503,2.26552,647200000.0
2006-06-07 23:00:00,2.26555,2.26589,2.26454,2.2651,483300000.0
2006-06-07 23:15:00,2.26528,2.26613,2.26486,2.26577,534700000.0
2006-06-07 23:30:00,2.26571,2.26645,2.2653,2.266,333300000.0
2006-06-07 23:45:00,2.26595,2.26615,2.26593,2.2661,402300000.0
2006-06-08 00:00:00,2.26595,2.26615,2.2659,2.26592,327300000.0
2006-06-08 00:15:00,2.26588,2.26615,2.26588,2.26593,347500000.0
2006-06-08 00:30:00,2.266,2.26618,2.26585,2.26605,382000001.0
2006-06-08 00:45:00,2.266,2.26615,2.26585,2.2661,333200000.0
2006-06-08 01:00:00,2.26605,2.26615,2.26489,2.26495,453800000.0
2006-06-08 01:15:00,2.26521,2.2663,2.26507,2.2662,461900001.0
2006-06-08 01:30:00,2.26637,2.26683,2.26567,2.26604,499700000.0
2006-06-08 01:45:00,2.26591,2.26654,2.26572,2.26625,469499999.0
2006-06-08 02:00:00,2.26632,2.26686,2.26595,2.26638,438500000.0
2006-06-08 02:15:00,2.26649,2.26649,2.26518,2.26545,484200000.0
2006-06-08 02:30:00,2.2656,2.26642,2.26545,2.26577,439700000.0
2006-06-08 02:45:00,2.26584,2.26691,2.26584,2.26639,439300000.0
2006-06-08 03:00:00,2.26636,2.26717,2.26609,2.26668,448300000.0
2006-06-08 03:15:00,2.26654,2.26687,2.26603,2.26658,516700000.0
2006-06-08 03:30:00,2.26654,2.26662,2.26526,2.26627,425899998.0
2006-06-08 03:45:00,2.26613,2.26653,2.26563,2.26625,482700000.0
2006-06-08 04:00:00,2.26622,2.26713,2.26605,2.26637,466300001.0
2006-06-08 04:15:00,2.26641,2.26703,2.2662,2.26689,428599999.0
2006-06-08 04:30:00,2.26686,2.26752,2.26653,2.26729,509400000.0
2006-06-08 04:45:00,2.26722,2.26787,2.26717,2.26771,393699999.0
2006-06-08 05:00:00,2.26759,2.26778,2.26676,2.26683,484000000.0
2006-06-08 05:15:00,2.26695,2.26757,2.26672,2.26748,412700000.0
2006-06-08 05:30:00,2.26744,2.26855,2.26726,2.26738,448899999.0
2006-06-08 05:45:00,2.26748,2.26778,2.26692,2.26717,438500002.0
2006-06-08 06:00:00,2.26715,2.26769,2.2671,2.26729,509600001.0
2006-06-08 06:15:00,2.2673,2.26747,2.26626,2.26638,488100000.0
2006-06-08 06:30:00,2.26633,2.26683,2.26601,2.26613,490000000.0
2006-06-08 06:45:00,2.266,2.26652,2.266,2.2662,417999999.0
2006-06-08 07:00:00,2.26599,2.2665,2.2655,2.26598,427399999.0
2006-06-08 07:15:00,2.26608,2.26625,2.26509,2.26558,434900000.0
2006-06-08 07:30:00,2.26554,2.26586,2.26495,2.26557,505500001.0
2006-06-08 07:45:00,2.26548,2.26578,2.2642,2.26459,554299999.0
2006-06-08 08:00:00,2.26488,2.2649,2.26264,2.26316,589600003.0
2006-06-08 08:15:00,2.2632,2.26476,2.2632,2.26361,443900001.0
2006-06-08 08:30:00,2.26353,2.26373,2.26114,2.26279,526200000.0
2006-06-08 08:45:00,2.26272,2.26322,2.26197,2.26215,577600000.0
2006-06-08 09:00:00,2.26212,2.26341,2.26188,2.26306,398100000.0
2006-06-08 09:15:00,2.263,2.26563,2.26181,2.26227,522500000.0
2006-06-08 09:30:00,2.26239,2.26252,2.26117,2.2621,605200000.0
2006-06-08 09:45:00,2.26194,2.26429,2.26177,2.26361,556999999.0
2006-06-08 10:00:00,2.26342,2.26362,2.26157,2.26242,492899999.0
2006-06-08 10:15:00,2.2625,2.26295,2.2613,2.2613,555500000.0
2006-06-08 10:30:00,2.26041,2.26091,2.25864,2.25993,588600000.0
2006-06-08 10:45:00,2.25996,2.26083,2.25977,2.26021,496300000.0
2006-06-08 11:00:00,2.26022,2.26175,2.25985,2.26135,508000000.0
2006-06-08 11:15:00,2.26119,2.26171,2.26065,2.2607,587999999.0
2006-06-08 11:30:00,2.26067,2.26112,2.2597,2.26109,578900000.0
2006-06-08 11:45:00,2.26103,2.26218,2.26069,2.26175,516600001.0
2006-06-08 12:00:00,2.26175,2.26363,2.26175,2.26352,551199998.0
2006-06-08 12:15:00,2.26347,2.26386,2.26297,2.26354,588300001.0
2006-06-08 12:30:00,2.26351,2.26433,2.26315,2.26358,541900001.0
2006-06-08 12:45:00,2.26364,2.26412,2.26331,2.26377,523700000.0
2006-06-08 13:00:00,2.26367,2.2639,2.26308,2.26368,645500000.0
2006-06-08 13:15:00,2.26361,2.26393,2.26329,2.26343,535700000.0
2006-06-08 13:30:00,2.2634,2.26389,2.26296,2.26317,653400000.0
2006-06-08 13:45:00,2.26347,2.26537,2.2631,2.26334,511300000.0
2006-06-08 14:00:00,2.26295,2.26315,2.26146,2.26146,570899999.0
2006-06-08 14:15:00,2.26146,2.26396,2.26138,2.26218,506400001.0
2006-06-08 14:30:00,2.26175,2.2692,2.26175,2.26868,453100001.0
2006-06-08 14:45:00,2.26817,2.26916,2.2672,2.26733,570899999.0
2006-06-08 15:00:00,2.26718,2.2706,2.26712,2.26979,565400000.0
2006-06-08 15:15:00,2.27004,2.27102,2.26835,2.27074,528300000.0
2006-06-08 15:30:00,2.27073,2.2722,2.27045,2.27166,548800000.0
2006-06-08 15:45:00,2.27179,2.27351,2.27179,2.27226,571300000.0
2006-06-08 16:00:00,2.27227,2.27367,2.2721,2.27355,520600000.0
2006-06-08 16:15:00,2.27364,2.27395,2.27197,2.2732,538100001.0
2006-06-08 16:30:00,2.27314,2.27338,2.27078,2.2713,501400000.0
2006-06-08 16:45:00,2.27135,2.27157,2.27042,2.27042,548500000.0
2006-06-08 17:00:00,2.27053,2.27221,2.27035,2.27213,560800001.0
2006-06-08 17:15:00,2.27213,2.27297,2.2717,2.27263,535100000.0
2006-06-08 17:30:00,2.27282,2.27352,2.27173,2.27178,534899999.0
2006-06-08 17:45:00,2.27181,2.27243,2.27075,2.27097,478900001.0
2006-06-08 18:00:00,2.27109,2.27189,2.27072,2.27084,4727299999.0
2006-06-08 18:15:00,2.27105,2.27129,2.27017,2.27087,3941400001.0
2006-06-08 18:30:00,2.27087,2.27099,2.26968,2.27002,2517099999.0
2006-06-08 18:45:00,2.27001,2.27042,2.26938,2.26973,1646600002.0
2006-06-08 19:00:00,2.26975,2.27228,2.26975,2.27175,1639899998.0
2006-06-08 19:15:00,2.27178,2.27242,2.27113,2.27125,1551000002.0
2006-06-08 19:30:00,2.27112,2.27155,2.27032,2.27056,1454200004.0
2006-06-08 19:45:00,2.27062,2.27123,2.27021,2.27042,1157900001.0
2006-06-08 20:00:00,2.27063,2.27175,2.27033,2.27085,1024000000.0
2006-06-08 20:15:00,2.27084,2.27095,2.26914,2.26992,2034799999.0
2006-06-08 20:30:00,2.26993,2.27093,2.26943,2.27074,2233099997.0
2006-06-08 20:45:00,2.27076,2.27165,2.27001,2.27067,2400999999.0
2006-06-08 21:00:00,2.27059,2.27109,2.2697,2.27103,1662699999.0
2006-06-08 21:15:00,2.27093,2.27132,2.26931,2.26945,1744900000.0
2006-06-08 21:30:00,2.2697,2.27016,2.26767,2.26953,961600001.0
2006-06-08 21:45:00,2.26963,2.27055,2.26733,2.26966,1132700000.0
2006-06-08 22:00:00,2.26988,2.27022,2.26951,2.2701,760500001.0
2006-06-08 22:15:00,2.27016,2.27075,2.26987,2.27008,907700000.0
2006-06-08 22:30:00,2.27001,2.27024,2.26939,2.26976,793599999.0
2006-06-08 22:45:00,2.26975,2.26994,2.26919,2.26952,763900000.0
2006-06-08 23:00:00,2.26955,2.27108,2.2682,2.2704,456000001.0
2006-06-08 23:15:00,2.2709,2.27139,2.26994,2.27045,570099999.0
2006-06-08 23:30:00,2.27094,2.27153,2.27007,2.2711,475000000.0
2006-06-08 23:45:00,2.27105,2.27125,2.27102,2.2712,312399999.0
2006-06-09 00:00:00,2.27105,2.27125,2.271,2.27102,319900001.0
2006-06-09 00:15:00,2.27097,2.27125,2.27097,2.27103,373100000.0
2006-06-09 00:30:00,2.2711,2.27128,2.27095,2.27115,411100000.0
2006-06-09 00:45:00,2.2711,2.27125,2.27095,2.27104,405600000.0
2006-06-09 01:00:00,2.27091,2.27156,2.27068,2.27147,464800000.0
2006-06-09 01:15:00,2.2715,2.27203,2.27121,2.27177,426800000.0
2006-06-09 01:30:00,2.27181,2.27199,2.27106,2.27135,584300001.0
2006-06-09 01:45:00,2.27135,2.27186,2.27113,2.27141,535799998.0
2006-06-09 02:00:00,2.27154,2.2722,2.27109,2.27193,490700000.0
2006-06-09 02:15:00,2.27212,2.27239,2.27107,2.27107,545199999.0
2006-06-09 02:30:00,2.27128,2.27276,2.27128,2.27258,504700000.0
2006-06-09 02:45:00,2.27267,2.2732,2.27214,2.2726,423500000.0
2006-06-09 03:00:00,2.27254,2.27296,2.27181,2.27277,455000001.0
2006-06-09 03:15:00,2.27276,2.27299,2.27191,2.27217,558700000.0
2006-06-09 03:30:00,2.27214,2.2726,2.27199,2.27235,423700001.0
2006-06-09 03:45:00,2.27224,2.27265,2.27197,2.27228,413000000.0
2006-06-09 04:00:00,2.27223,2.27262,2.27202,2.27216,497200001.0
2006-06-09 04:15:00,2.27192,2.27233,2.27152,2.27155,408800000.0
2006-06-09 04:30:00,2.27165,2.27209,2.27148,2.2716,388800000.0
2006-06-09 04:45:00,2.27152,2.27161,2.27118,2.27118,391100000.0
2006-06-09 05:00:00,2.2713,2.27147,2.27077,2.27135,398300001.0
2006-06-09 05:15:00,2.27141,2.27161,2.27109,2.27147,424899999.0
2006-06-09 05:30:00,2.27143,2.27165,2.27073,2.27079,471200000.0
2006-06-09 05:45:00,2.27082,2.27163,2.27068,2.27148,387900000.0
2006-06-09 06:00:00,2.27134,2.27182,2.27118,2.27138,505000000.0
2006-06-09 06:15:00,2.27143,2.27198,2.27125,2.27172,426200000.0
2006-06-09 06:30:00,2.27182,2.27205,2.27132,2.27174,382100000.0
2006-06-09 06:45:00,2.27161,2.27182,2.27135,2.27152,480900000.0
2006-06-09 07:00:00,2.27159,2.27189,2.27124,2.27142,558600000.0
2006-06-09 07:15:00,2.27161,2.27199,2.27134,2.27165,433500000.0
2006-06-09 07:30:00,2.27172,2.27226,2.27152,2.2719,412600000.0
2006-06-09 07:45:00,2.27183,2.27238,2.27135,2.27207,462600000.0
2006-06-09 08:00:00,2.2723,2.27297,2.27175,2.27181,461100000.0
2006-06-09 08:15:00,2.27187,2.27301,2.27186,2.27252,460900000.0
2006-06-09 08:30:00,2.27243,2.27318,2.27077,2.2709,541999999.0
2006-06-09 08:45:00,2.2709,2.27273,2.27028,2.27252,548700000.0
2006-06-09 09:00:00,2.27239,2.27239,2.27057,2.27132,498799998.0
2006-06-09 09:15:00,2.2711,2.27141,2.26972,2.27083,530400000.0
2006-06-09 09:30:00,2.27068,2.2709,2.26903,2.26904,559100001.0
2006-06-09 09:45:00,2.26891,2.26992,2.26891,2.26942,405300000.0
2006-06-09 10:00:00,2.26942,2.27032,2.2693,2.26947,464800000.0
2006-06-09 10:15:00,2.26951,2.27015,2.26934,2.2699,523400000.0
2006-06-09 10:30:00,2.26989,2.2704,2.26879,2.2695,535300000.0
2006-06-09 10:45:00,2.26964,2.27044,2.26933,2.27039,530900000.0
2006-06-09 11:00:00,2.27042,2.27085,2.26911,2.26975,645700001.0
2006-06-09 11:15:00,2.26964,2.26991,2.26818,2.26818,505200000.0
2006-06-09 11:30:00,2.26829,2.27014,2.26802,2.26974,594300001.0
2006-06-09 11:45:00,2.2699,2.2699,2.26827,2.26859,585499999.0
2006-06-09 12:00:00,2.26861,2.2692,2.26841,2.26866,530900000.0
2006-06-09 12:15:00,2.2687,2.26959,2.2677,2.26855,575900000.0
2006-06-09 12:30:00,2.26852,2.26945,2.26817,2.26907,492199998.0
2006-06-09 12:45:00,2.26916,2.27057,2.26904,2.2702,501500001.0
2006-06-09 13:00:00,2.2702,2.27026,2.26905,2.26979,542900000.0
2006-06-09 13:15:00,2.26964,2.26998,2.26879,2.26896,443900000.0
2006-06-09 13:30:00,2.26889,2.26957,2.2685,2.26857,560599999.0
2006-06-09 13:45:00,2.26866,2.26881,2.26723,2.26846,547299999.0
2006-06-09 14:00:00,2.26859,2.2687,2.26612,2.26628,617100000.0
2006-06-09 14:15:00,2.26615,2.2671,2.26519,2.26702,612399998.0
2006-06-09 14:30:00,2.26703,2.27114,2.26595,2.26932,539300002.0
2006-06-09 14:45:00,2.26837,2.27,2.26699,2.26912,542600000.0
2006-06-09 15:00:00,2.26924,2.27027,2.26709,2.2692,494200000.0
2006-06-09 15:15:00,2.26932,2.26993,2.26669,2.26892,608400000.0
2006-06-09 15:30:00,2.26868,2.26932,2.26719,2.2689,598600000.0
2006-06-09 15:45:00,2.26893,2.26915,2.26631,2.26718,499100000.0
2006-06-09 16:00:00,2.2668,2.26919,2.26641,2.26871,532099999.0
2006-06-09 16:15:00,2.26879,2.26954,2.2685,2.26865,531300000.0
2006-06-09 16:30:00,2.26864,2.26895,2.26652,2.26812,505300000.0
2006-06-09 16:45:00,2.26834,2.26908,2.26621,2.26666,523599998.0
2006-06-09 17:00:00,2.26678,2.26896,2.26633,2.26896,501000000.0
2006-06-09 17:15:00,2.26892,2.27035,2.26822,2.26923,560200000.0
2006-06-09 17:30:00,2.26889,2.27033,2.26785,2.26906,520400000.0
2006-06-09 17:45:00,2.26903,2.27018,2.26901,2.26982,504599999.0
2006-06-09 18:00:00,2.26966,2.27021,2.26928,2.26947,4354000001.0
2006-06-09 18:15:00,2.26943,2.26992,2.26907,2.26955,4196900001.0
2006-06-09 18:30:00,2.26952,2.26966,2.26755,2.26892,2495399997.0
2006-06-09 18:45:00,2.2689,2.26903,2.26803,2.26817,1695500000.0
2006-06-09 19:00:00,2.26815,2.2684,2.26741,2.26763,1558000001.0
2006-06-09 19:15:00,2.26765,2.26802,2.2673,2.26745,1617499997.0
2006-06-09 19:30:00,2.26754,2.26779,2.26628,2.26638,1414000002.0
2006-06-09 19:45:00,2.26623,2.26669,2.26605,2.26652,1219599999.0
2006-06-09 20:00:00,2.26658,2.2674,2.26632,2.26715,994900000.0
2006-06-09 20:15:00,2.26716,2.2677,2.26661,2.26676,1945400000.0
2006-06-09 20:30:00,2.26674,2.2671,2.26598,2.26633,2343399998.0
2006-06-09 20:45:00,2.26643,2.26766,2.26628,2.26673,2374799999.0
2006-06-09 21:00:00,2.26701,2.26717,2.26646,2.26666,1568100001.0
2006-06-09 21:15:00,2.26665,2.2674,2.26595,2.26692,1719400000.0
2006-06-09 21:30:00,2.26711,2.2672,2.26606,2.26655,1034200001.0
2006-06-09 21:45:00,2.26652,2.26671,2.26548,2.26565,981700000.0
2006-06-09 22:00:00,2.2656,2.26575,2.26547,2.26565,617700000.0
2006-06-09 22:15:00,2.26553,2.26575,2.26547,2.26555,910600001.0
2006-06-09 22:30:00,2.26552,2.26575,2.2654,2.26555,775400000.0
2006-06-09 22:45:00,2.26555,2.26575,2.2654,2.26543,700800001.0
2006-06-11 23:00:00,2.26545,2.26572,2.26545,2.26553,290000000.0
2006-06-11 23:15:00,2.2656,2.2657,2.26548,2.2657,334300000.0
2006-06-11 23:30:00,2.2657,2.26578,2.26547,2.2656,427800000.0
2006-06-11 23:45:00,2.26555,2.26575,2.26553,2.2657,421700000.0
2006-06-12 00:00:00,2.26555,2.26575,2.2655,2.26552,321800000.0
2006-06-12 00:15:00,2.26548,2.26575,2.26548,2.26553,346800000.0
2006-06-12 00:30:00,2.2656,2.26578,2.26545,2.26565,462299999.0
2006-06-12 00:45:00,2.2656,2.26575,2.26545,2.2657,387000001.0
2006-06-12 01:00:00,2.26565,2.26908,2.2655,2.26845,526800000.0
2006-06-12 01:15:00,2.26849,2.26903,2.26821,2.26884,429400000.0
2006-06-12 01:30:00,2.26883,2.26914,2.26816,2.26849,515199999.0
2006-06-12 01:45:00,2.26848,2.26872,2.26832,2.26843,455500000.0
2006-06-12 02:00:00,2.26859,2.2688,2.26772,2.2678,473100000.0
2006-06-12 02:15:00,2.26781,2.26847,2.2674,2.26834,520699998.0
2006-06-12 02:30:00,2.26839,2.26865,2.26795,2.26833,496700000.0
2006-06-12 02:45:00,2.26813,2.2685,2.26672,2.26672,506700000.0
2006-06-12 03:00:00,2.26659,2.26767,2.26657,2.26767,431900000.0
2006-06-12 03:15:00,2.26764,2.26856,2.26761,2.2685,403500000.0
2006-06-12 03:30:00,2.26846,2.26914,2.26824,2.26882,482400001.0
2006-06-12 03:45:00,2.26881,2.26931,2.26881,2.26922,359400000.0
2006-06-12 04:00:00,2.26904,2.26977,2.26879,2.26977,453000001.0
2006-06-12 04:15:00,2.26964,2.26973,2.26917,2.26938,397200000.0
2006-06-12 04:30:00,2.26945,2.26954,2.269,2.26918,358900000.0
2006-06-12 04:45:00,2.26923,2.26979,2.26893,2.26893,434600000.0
2006-06-12 05:00:00,2.26905,2.27005,2.26905,2.2696,449800000.0
2006-06-12 05:15:00,2.2698,2.27057,2.26953,2.27049,450700000.0
2006-06-12 05:30:00,2.27065,2.27084,2.27011,2.27054,463600000.0
2006-06-12 05:45:00,2.27048,2.27092,2.27022,2.27061,424400000.0
2006-06-12 06:00:00,2.27054,2.2709,2.27007,2.2706,442099999.0
2006-06-12 06:15:00,2.27066,2.27096,2.27056,2.27065,449000000.0
2006-06-12 06:30:00,2.27082,2.27119,2.27036,2.27056,487000000.0
2006-06-12 06:45:00,2.2705,2.27083,2.26994,2.27001,399400000.0
2006-06-12 07:00:00,2.26999,2.2707,2.26924,2.26958,489600001.0
2006-06-12 07:15:00,2.26971,2.27007,2.26938,2.27,475800000.0
2006-06-12 07:30:00,2.27009,2.27034,2.26944,2.26982,369800000.0
2006-06-12 07:45:00,2.26978,2.27131,2.26951,2.2711,490100000.0
2006-06-12 08:00:00,2.27129,2.27152,2.26937,2.26943,551500000.0
2006-06-12 08:15:00,2.2697,2.27004,2.26831,2.26855,484600000.0
2006-06-12 08:30:00,2.26823,2.26911,2.26738,2.26778,468800000.0
2006-06-12 08:45:00,2.26796,2.26862,2.2675,2.26805,577599998.0
2006-06-12 09:00:00,2.26813,2.27075,2.26813,2.27054,540699999.0
2006-06-12 09:15:00,2.27064,2.27071,2.26932,2.26969,449100000.0
2006-06-12 09:30:00,2.26971,2.27115,2.26954,2.27078,583500002.0
2006-06-12 09:45:00,2.27066,2.27082,2.26973,2.26979,479900000.0
2006-06-12 10:00:00,2.26967,2.27245,2.26921,2.2723,500999999.0
2006-06-12 10:15:00,2.27236,2.27238,2.27096,2.27151,591700000.0
2006-06-12 10:30:00,2.27126,2.27324,2.27113,2.27194,553600001.0
2006-06-12 10:45:00,2.27208,2.27319,2.27175,2.27187,575600000.0
2006-06-12 11:00:00,2.27165,2.27212,2.27117,2.27125,563000000.0
2006-06-12 11:15:00,2.2713,2.27173,2.27067,2.27122,487300001.0
2006-06-12 11:30:00,2.27118,2.27207,2.27117,2.27154,511300001.0
2006-06-12 11:45:00,2.27171,2.2723,2.27113,2.27192,544800000.0
2006-06-12 12:00:00,2.27185,2.27247,2.27097,2.27106,494900001.0
2006-06-12 12:15:00,2.27104,2.2717,2.27027,2.27083,587500000.0
2006-06-12 12:30:00,2.27089,2.27134,2.2704,2.27119,575300000.0
2006-06-12 12:45:00,2.27127,2.27177,2.27077,2.27162,617700000.0
2006-06-12 13:00:00,2.27171,2.27227,2.27138,2.27216,505100000.0
2006-06-12 13:15:00,2.27215,2.27374,2.27214,2.27245,508100000.0
2006-06-12 13:30:00,2.27248,2.2733,2.27208,2.27323,560599999.0
2006-06-12 13:45:00,2.27321,2.274,2.27209,2.27365,566900000.0
2006-06-12 14:00:00,2.27361,2.27661,2.27361,2.27649,521299999.0
2006-06-12 14:15:00,2.27635,2.27654,2.27585,2.2761,505800000.0
2006-06-12 14:30:00,2.27636,2.27659,2.27554,2.276,537400000.0
2006-06-12 14:45:00,2.276,2.27669,2.27537,2.27546,567400000.0
2006-06-12 15:00:00,2.27541,2.276,2.27508,2.27521,474800001.0
2006-06-12 15:15:00,2.27529,2.27536,2.27366,2.27366,471500000.0
2006-06-12 15:30:00,2.27358,2.27397,2.27279,2.27357,568000000.0
2006-06-12 15:45:00,2.27369,2.27442,2.27328,2.27404,547400001.0
2006-06-12 16:00:00,2.2738,2.27473,2.2735,2.27433,450200000.0
2006-06-12 16:15:00,2.27439,2.27445,2.27364,2.27386,535400000.0
2006-06-12 16:30:00,2.27395,2.27547,2.2739,2.27525,509900000.0
2006-06-12 16:45:00,2.27514,2.27565,2.27437,2.27439,511500001.0
2006-06-12 17:00:00,2.27412,2.27475,2.27336,2.27462,531300000.0
2006-06-12 17:15:00,2.27455,2.27521,2.27415,2.275,475000000.0
2006-06-12 17:30:00,2.27497,2.27575,2.27453,2.27478,522700000.0
2006-06-12 17:45:00,2.27492,2.27625,2.2749,2.27572,467500000.0
2006-06-12 18:00:00,2.27569,2.27622,2.27424,2.27437,4268600000.0
2006-06-12 18:15:00,2.27436,2.27523,2.2743,2.27471,3843600000.0
2006-06-12 18:30:00,2.27462,2.27488,2.27403,2.27452,2721999998.0
2006-06-12 18:45:00,2.27454,2.27532,2.2735,2.27442,1732499999.0
2006-06-12 19:00:00,2.27426,2.27458,2.27372,2.27379,1665099999.0
2006-06-12 19:15:00,2.27369,2.2742,2.27323,2.27329,1493200001.0
2006-06-12 19:30:00,2.27322,2.27357,2.27315,2.27327,1383600000.0
2006-06-12 19:45:00,2.27325,2.27372,2.27257,2.27329,1112199999.0
2006-06-12 20:00:00,2.27331,2.27391,2.27223,2.27231,1003700000.0
2006-06-12 20:15:00,2.27231,2.27278,2.27188,2.27195,2063800002.0
2006-06-12 20:30:00,2.27195,2.27228,2.27113,2.27164,2418500000.0
2006-06-12 20:45:00,2.27166,2.27317,2.27128,2.27293,2374999999.0
2006-06-12 21:00:00,2.2729,2.27325,2.27241,2.27297,1393100000.0
2006-06-12 21:15:00,2.27282,2.27359,2.27208,2.27208,1713999999.0
2006-06-12 21:30:00,2.27219,2.27243,2.27192,2.27203,1042800001.0
2006-06-12 21:45:00,2.27195,2.27256,2.27117,2.27229,1131099999.0
2006-06-12 22:00:00,2.27222,2.27315,2.27216,2.27291,722400000.0
2006-06-12 22:15:00,2.27279,2.27314,2.27236,2.27303,888800000.0
2006-06-12 22:30:00,2.27312,2.27405,2.2731,2.2738,803699999.0
2006-06-12 22:45:00,2.27385,2.2741,2.2723,2.27238,787800000.0
2006-06-12 23:00:00,2.27235,2.27321,2.27112,2.27199,522300000.0
2006-06-12 23:15:00,2.27191,2.27388,2.27188,2.27356,566100000.0
2006-06-12 23:30:00,2.27337,2.27425,2.27289,2.27383,487199999.0
2006-06-12 23:45:00,2.27373,2.27407,2.27334,2.27368,482600000.0
2006-06-13 00:00:00,2.27355,2.27389,2.27293,2.27311,396000000.0
2006-06-13 00:15:00,2.2733,2.27338,2.27264,2.27269,386300000.0
2006-06-13 00:30:00,2.27276,2.27299,2.27246,2.27299,533799999.0
2006-06-13 00:45:00,2.27291,2.27291,2.27165,2.27181,438800000.0
2006-06-13 01:00:00,2.27162,2.27181,2.27124,2.27165,504500000.0
2006-06-13 01:15:00,2.27179,2.27205,2.27107,2.27167,464000000.0
2006-06-13 01:30:00,2.27175,2.27184,2.27062,2.27135,479700000.0
2006-06-13 01:45:00,2.27123,2.27186,2.27063,2.27065,507500000.0
2006-06-13 02:00:00,2.27072,2.27133,2.27042,2.27071,532400000.0
2006-06-13 02:15:00,2.27074,2.27159,2.27037,2.27101,390100001.0
2006-06-13 02:30:00,2.27104,2.27142,2.27086,2.27124,429600000.0
2006-06-13 02:45:00,2.27109,2.27171,2.27044,2.27104,438900000.0
2006-06-13 03:00:00,2.27086,2.27144,2.27008,2.27067,442200000.0
2006-06-13 03:15:00,2.27071,2.27081,2.27026,2.27081,464000001.0
2006-06-13 03:30:00,2.27069,2.27096,2.2705,2.27075,421800000.0
2006-06-13 03:45:00,2.27068,2.2715,2.27048,2.27125,341100000.0
2006-06-13 04:00:00,2.2712,2.2716,2.27087,2.27125,394200000.0
2006-06-13 04:15:00,2.27116,2.27179,2.27105,2.27153,361600000.0
2006-06-13 04:30:00,2.27153,2.27193,2.27136,2.27167,473100000.0
2006-06-13 04:45:00,2.27164,2.27215,2.27152,2.2717,355200000.0
2006-06-13 05:00:00,2.27187,2.27216,2.27166,2.27178,438500000.0
2006-06-13 05:15:00,2.27191,2.27204,2.27116,2.2713,463400000.0
2006-06-13 05:30:00,2.27147,2.27147,2.2708,2.27096,415600000.0
2006-06-13 05:45:00,2.27106,2.27153,2.27098,2.27121,377500000.0
2006-06-13 06:00:00,2.27108,2.27159,2.27074,2.27125,446000000.0
2006-06-13 06:15:00,2.27143,2.27145,2.2708,2.27094,434900000.0
2006-06-13 06:30:00,2.27113,2.27163,2.27073,2.27128,461500000.0
2006-06-13 06:45:00,2.27114,2.27161,2.27087,2.27141,384500000.0
2006-06-13 07:00:00,2.27124,2.27152,2.27102,2.27137,486500000.0
2006-06-13 07:15:00,2.27156,2.27168,2.27073,2.27132,478300001.0
2006-06-13 07:30:00,2.27127,2.27155,2.26987,2.27092,472000000.0
2006-06-13 07:45:00,2.27097,2.27227,2.27033,2.27045,548100000.0
2006-06-13 08:00:00,2.2707,2.27146,2.27011,2.27094,499100000.0
2006-06-13 08:15:00,2.27116,2.27227,2.27004,2.27151,461800000.0
2006-06-13 08:30:00,2.27134,2.27159,2.2694,2.26959,478200001.0
2006-06-13 08:45:00,2.26964,2.27168,2.26957,2.27116,507400001.0
2006-06-13 09:00:00,2.2711,2.27329,2.2711,2.2721,490800000.0
2006-06-13 09:15:00,2.27189,2.2739,2.27189,2.27297,446900000.0
2006-06-13 09:30:00,2.27284,2.27347,2.27217,2.27329,522900001.0
2006-06-13 09:45:00,2.27312,2.27438,2.27281,2.27322,497299999.0
2006-06-13 10:00:00,2.27331,2.27367,2.27176,2.27192,577900000.0
2006-06-13 10:15:00,2.27201,2.27373,2.27184,2.27272,624200000.0
2006-06-13 10:30:00,2.2728,2.27497,2.2728,2.27338,574399999.0
2006-06-13 10:45:00,2.27342,2.27382,2.27216,2.27362,644900000.0
2006-06-13 11:00:00,2.27396,2.27428,2.27224,2.27289,570000000.0
2006-06-13 11:15:00,2.27279,2.27438,2.27259,2.273,612000001.0
2006-06-13 11:30:00,2.27287,2.27379,2.27209,2.27308,565599998.0
2006-06-13 11:45:00,2.27322,2.27322,2.26998,2.27268,573799998.0
2006-06-13 12:00:00,2.27262,2.27353,2.27242,2.27249,496400000.0
2006-06-13 12:15:00,2.27241,2.27252,2.27058,2.27104,598500000.0
2006-06-13 12:30:00,2.27109,2.27207,2.27087,2.27156,505199998.0
2006-06-13 12:45:00,2.27156,2.27189,2.27063,2.27107,512500000.0
2006-06-13 13:00:00,2.27106,2.27136,2.2701,2.27034,651900000.0
2006-06-13 13:15:00,2.27022,2.27168,2.26974,2.2711,512900000.0
2006-06-13 13:30:00,2.27108,2.27166,2.27042,2.27071,612600000.0
2006-06-13 13:45:00,2.27081,2.27112,2.26986,2.27056,541800000.0
2006-06-13 14:00:00,2.27057,2.27113,2.26963,2.27007,530200000.0
2006-06-13 14:15:00,2.26994,2.27115,2.26947,2.27046,526800000.0
2006-06-13 14:30:00,2.27095,2.27186,2.26905,2.27073,609499999.0
2006-06-13 14:45:00,2.27075,2.27118,2.26908,2.26983,552800000.0
2006-06-13 15:00:00,2.26973,2.27044,2.26889,2.26999,475399999.0
2006-06-13 15:15:00,2.2701,2.27052,2.26918,2.27034,508400000.0
2006-06-13 15:30:00,2.27048,2.27079,2.26923,2.2697,624500000.0
2006-06-13 15:45:00,2.26973,2.26992,2.26831,2.2693,486900000.0
2006-06-13 16:00:00,2.2692,2.27027,2.26823,2.2692,426400000.0
2006-06-13 16:15:00,2.26909,2.27204,2.26907,2.27077,509500000.0
2006-06-13 16:30:00,2.27061,2.27138,2.26997,2.27084,545600000.0
2006-06-13 16:45:00,2.27091,2.27142,2.26846,2.26906,653099997.0
2006-06-13 17:00:00,2.26922,2.27106,2.26912,2.27106,610600001.0
2006-06-13 17:15:00,2.2712,2.27183,2.27075,2.27183,513500000.0
2006-06-13 17:30:00,2.2721,2.27296,2.272,2.27225,574700000.0
2006-06-13 17:45:00,2.27233,2.27358,2.27233,2.27252,468800000.0
2006-06-13 18:00:00,2.27261,2.27292,2.27193,2.27193,4404500000.0
2006-06-13 18:15:00,2.2719,2.27259,2.27154,2.27185,3916500000.0
2006-06-13 18:30:00,2.27185,2.27267,2.27144,2.27226,2580100001.0
2006-06-13 18:45:00,2.27233,2.27398,2.27233,2.27341,1689000001.0
2006-06-13 19:00:00,2.27341,2.27418,2.27225,2.27235,1623900001.0
2006-06-13 19:15:00,2.27212,2.27394,2.27154,2.27323,1543199999.0
2006-06-13 19:30:00,2.2733,2.27377,2.27222,2.27274,1328599999.0
2006-06-13 19:45:00,2.27264,2.27337,2.27173,2.27215,1175599997.0
2006-06-13 20:00:00,2.27212,2.27251,2.2717,2.27219,928600000.0
2006-06-13 20:15:00,2.27227,2.27258,2.27145,2.27185,1959100000.0
2006-06-13 20:30:00,2.2719,2.27248,2.271,2.27149,2283099999.0
2006-06-13 20:45:00,2.27152,2.27255,2.27144,2.27212,2398099998.0
2006-06-13 21:00:00,2.27222,2.27333,2.27218,2.2731,1575200002.0
2006-06-13 21:15:00,2.27288,2.27298,2.27214,2.27226,1646600000.0
2006-06-13 21:30:00,2.27231,2.27246,2.27167,2.27174,995300000.0
2006-06-13 21:45:00,2.27172,2.27204,2.27114,2.27147,1047500000.0
2006-06-13 22:00:00,2.2714,2.27151,2.27096,2.27097,735900000.0
2006-06-13 22:15:00,2.27072,2.27105,2.27041,2.27072,857700000.0
2006-06-13 22:30:00,2.27064,2.27087,2.27012,2.27046,828999999.0
2006-06-13 22:45:00,2.27054,2.27167,2.26993,2.2713,776700000.0
2006-06-13 23:00:00,2.27125,2.27167,2.26955,2.26996,531700000.0
2006-06-13 23:15:00,2.26987,2.27133,2.26966,2.27133,525100000.0
2006-06-13 23:30:00,2.27112,2.2715,2.27095,2.2711,404500000.0
2006-06-13 23:45:00,2.27105,2.27125,2.27102,2.2712,393800000.0
2006-06-14 00:00:00,2.27105,2.27125,2.271,2.27102,300800001.0
2006-06-14 00:15:00,2.27097,2.27125,2.27097,2.27103,337200000.0
2006-06-14 00:30:00,2.2711,2.27128,2.27095,2.27115,396100000.0
2006-06-14 00:45:00,2.2711,2.27125,2.27095,2.2712,332300000.0
2006-06-14 01:00:00,2.27113,2.27166,2.27094,2.27134,499100001.0
2006-06-14 01:15:00,2.27135,2.27192,2.2712,2.27176,370100000.0
2006-06-14 01:30:00,2.27177,2.27194,2.27116,2.27127,512000000.0
2006-06-14 01:45:00,2.27137,2.27188,2.27119,2.27165,482100000.0
2006-06-14 02:00:00,2.27157,2.27232,2.27126,2.27208,475700001.0
2006-06-14 02:15:00,2.27224,2.27262,2.27192,2.27218,401100000.0
2006-06-14 02:30:00,2.27228,2.27245,2.27217,2.27228,375000000.0
2006-06-14 02:45:00,2.2723,2.27248,2.27212,2.27225,299499999.0
2006-06-14 03:00:00,2.2722,2.27248,2.27217,2.27225,303400000.0
2006-06-14 03:15:00,2.27228,2.27243,2.27217,2.27235,369700000.0
2006-06-14 03:30:00,2.2724,2.27245,2.27217,2.27225,277600000.0
2006-06-14 03:45:00,2.2722,2.27245,2.2722,2.27235,308000000.0
2006-06-14 04:00:00,2.2723,2.27245,2.27217,2.27242,302900000.0
2006-06-14 04:15:00,2.27223,2.27248,2.27217,2.27228,262200001.0
2006-06-14 04:30:00,2.2723,2.27245,2.2722,2.27222,273800000.0
2006-06-14 04:45:00,2.27222,2.27245,2.27217,2.27223,374800001.0
2006-06-14 05:00:00,2.2723,2.27245,2.27215,2.27225,241400000.0
2006-06-14 05:15:00,2.27235,2.27248,2.27217,2.27222,471599999.0
2006-06-14 05:30:00,2.27245,2.27245,2.27215,2.27225,373500000.0
2006-06-14 05:45:00,2.27232,2.27248,2.27218,2.27235,389400000.0
2006-06-14 06:00:00,2.27225,2.27245,2.27215,2.2722,435299999.0
2006-06-14 06:15:00,2.27228,2.27248,2.27217,2.27222,375500000.0
2006-06-14 06:30:00,2.27238,2.27248,2.27187,2.27204,420100000.0
2006-06-14 06:45:00,2.272,2.27342,2.27141,2.27302,445600000.0
2006-06-14 07:00:00,2.27292,2.27311,2.27241,2.27259,446800000.0
2006-06-14 07:15:00,2.27261,2.27322,2.272,2.27232,422500000.0
2006-06-14 07:30:00,2.27249,2.27335,2.2715,2.27183,464800000.0
2006-06-14 07:45:00,2.27186,2.27223,2.27073,2.27136,565000000.0
2006-06-14 08:00:00,2.27135,2.27221,2.27086,2.27169,531800000.0
2006-06-14 08:15:00,2.27192,2.27287,2.26946,2.27047,529799999.0
2006-06-14 08:30:00,2.2704,2.27082,2.26911,2.26934,504100000.0
2006-06-14 08:45:00,2.26939,2.27171,2.26918,2.27053,504299999.0
2006-06-14 09:00:00,2.27065,2.27176,2.27024,2.27159,419400000.0
2006-06-14 09:15:00,2.27163,2.27296,2.27163,2.27181,485000000.0
2006-06-14 09:30:00,2.27164,2.27255,2.27151,2.27227,536099998.0
2006-06-14 09:45:00,2.27227,2.27267,2.27102,2.27137,540899999.0
2006-06-14 10:00:00,2.27128,2.2722,2.27007,2.27174,430800000.0
2006-06-14 10:15:00,2.27209,2.27222,2.27101,2.27157,503400000.0
2006-06-14 10:30:00,2.27133,2.27182,2.27048,2.27074,592700000.0
2006-06-14 10:45:00,2.2707,2.27211,2.27065,2.27152,544300001.0
2006-06-14 11:00:00,2.27134,2.27213,2.2705,2.27063,602100001.0
2006-06-14 11:15:00,2.27063,2.27137,2.27024,2.27031,618800000.0
2006-06-14 11:30:00,2.2703,2.27125,2.26981,2.27124,576199998.0
2006-06-14 11:45:00,2.27123,2.27264,2.27092,2.27232,506600000.0
2006-06-14 12:00:00,2.27234,2.27266,2.27156,2.27213,508000000.0
2006-06-14 12:15:00,2.27206,2.27218,2.2703,2.27084,514500001.0
2006-06-14 12:30:00,2.27091,2.27243,2.2707,2.27212,547300001.0
2006-06-14 12:45:00,2.27202,2.27232,2.27113,2.27163,495900000.0
2006-06-14 13:00:00,2.27156,2.27205,2.27068,2.27084,557000000.0
2006-06-14 13:15:00,2.27075,2.27169,2.27066,2.27158,496299999.0
2006-06-14 13:30:00,2.2716,2.27179,2.27054,2.2706,547500000.0
2006-06-14 13:45:00,2.27068,2.27192,2.27055,2.27114,503200000.0
2006-06-14 14:00:00,2.27093,2.27231,2.27079,2.27177,559700000.0
2006-06-14 14:15:00,2.27186,2.27276,2.27058,2.27252,556600000.0
2006-06-14 14:30:00,2.27222,2.27224,2.26985,2.27132,529100000.0
2006-06-14 14:45:00,2.27115,2.27283,2.27101,2.27197,571099999.0
2006-06-14 15:00:00,2.27207,2.27247,2.27033,2.27138,495500001.0
2006-06-14 15:15:00,2.27142,2.27142,2.268,2.26958,514500001.0
2006-06-14 15:30:00,2.26942,2.27043,2.26855,2.26952,559699999.0
2006-06-14 15:45:00,2.26969,2.271,2.2686,2.27001,530000000.0
2006-06-14 16:00:00,2.2704,2.27116,2.26879,2.27105,614799998.0
2006-06-14 16:15:00,2.27102,2.27106,2.26965,2.27019,541800001.0
2006-06-14 16:30:00,2.27024,2.27058,2.26874,2.2693,494800000.0
2006-06-14 16:45:00,2.26925,2.27059,2.2686,2.26907,516300002.0
2006-06-14 17:00:00,2.26958,2.27061,2.26853,2.27037,510399999.0
2006-06-14 17:15:00,2.27009,2.27063,2.26904,2.26931,567200000.0
2006-06-14 17:30:00,2.26938,2.27014,2.26915,2.26938,565800001.0
2006-06-14 17:45:00,2.26929,2.27074,2.26811,2.26852,477300000.0
2006-06-14 18:00:00,2.26861,2.26954,2.26824,2.26826,4361200000.0
2006-06-14 18:15:00,2.26817,2.26855,2.26788,2.26823,3956900001.0
2006-06-14 18:30:00,2.26822,2.26869,2.26788,2.26796,2564099999.0
2006-06-14 18:45:00,2.26795,2.26813,2.26703,2.26753,1601000000.0
2006-06-14 19:00:00,2.26759,2.26875,2.26754,2.26824,1632000000.0
2006-06-14 19:15:00,2.26824,2.26876,2.26777,2.26801,1601200003.0
2006-06-14 19:30:00,2.26795,2.2684,2.26761,2.26767,1405700000.0
2006-06-14 19:45:00,2.26762,2.26919,2.26746,2.26893,1170799997.0
2006-06-14 20:00:00,2.26904,2.26954,2.26827,2.26827,1006599999.0
2006-06-14 20:15:00,2.26829,2.26969,2.26822,2.26958,2213599999.0
2006-06-14 20:30:00,2.26992,2.27055,2.26942,2.26979,2225000000.0
2006-06-14 20:45:00,2.26976,2.27008,2.26866,2.26952,2357999998.0
2006-06-14 21:00:00,2.26951,2.26977,2.26873,2.26908,1558700002.0
2006-06-14 21:15:00,2.26885,2.26929,2.26839,2.26902,1795500001.0
2006-06-14 21:30:00,2.26909,2.26942,2.26837,2.2694,1010200001.0
2006-06-14 21:45:00,2.26939,2.2697,2.26863,2.26893,1069800001.0
2006-06-14 22:00:00,2.26888,2.26941,2.26791,2.26809,793000000.0
2006-06-14 22:15:00,2.26797,2.2687,2.26785,2.2685,887400000.0
2006-06-14 22:30:00,2.26845,2.26963,2.26845,2.26908,785500001.0
2006-06-14 22:45:00,2.26905,2.2692,2.2683,2.26856,688700000.0
2006-06-14 23:00:00,2.26855,2.26888,2.26755,2.26769,518800000.0
2006-06-14 23:15:00,2.26887,2.26921,2.26755,2.26902,578500000.0
2006-06-14 23:30:00,2.26925,2.26928,2.26877,2.26913,488700000.0
2006-06-14 23:45:00,2.26905,2.26925,2.26903,2.2692,349200000.0
2006-06-15 00:00:00,2.26905,2.26925,2.269,2.26902,329100000.0
2006-06-15 00:15:00,2.26898,2.26925,2.26898,2.26903,362700001.0
2006-06-15 00:30:00,2.2691,2.26927,2.26895,2.26915,408100000.0
2006-06-15 00:45:00,2.2691,2.26925,2.26895,2.2692,384299998.0
2006-06-15 01:00:00,2.26915,2.26993,2.269,2.26965,410100000.0
2006-06-15 01:15:00,2.26969,2.2699,2.26882,2.26898,487800000.0
2006-06-15 01:30:00,2.26925,2.26937,2.26844,2.26844,478800000.0
2006-06-15 01:45:00,2.26851,2.26913,2.2683,2.26878,459600000.0
2006-06-15 02:00:00,2.26889,2.26984,2.26869,2.26974,605000000.0
2006-06-15 02:15:00,2.2699,2.27142,2.2697,2.27078,533000001.0
2006-06-15 02:30:00,2.27088,2.2715,2.26971,2.27013,448700000.0
2006-06-15 02:45:00,2.27027,2.2713,2.26979,2.27126,474500000.0
2006-06-15 03:00:00,2.27112,2.27149,2.27069,2.27123,490599998.0
2006-06-15 03:15:00,2.27121,2.27148,2.27077,2.27132,584600003.0
2006-06-15 03:30:00,2.27111,2.27165,2.27063,2.27104,420500000.0
2006-06-15 03:45:00,2.27101,2.27186,2.27047,2.2716,485700000.0
2006-06-15 04:00:00,2.27159,2.27245,2.27141,2.27226,481000000.0
2006-06-15 04:15:00,2.27203,2.27235,2.27165,2.27169,356700000.0
2006-06-15 04:30:00,2.27175,2.27198,2.27153,2.27174,394700000.0
2006-06-15 04:45:00,2.27179,2.27219,2.27153,2.27209,351100000.0
2006-06-15 05:00:00,2.27195,2.27277,2.27195,2.2721,362300000.0
2006-06-15 05:15:00,2.27225,2.27256,2.27188,2.2722,506100000.0
2006-06-15 05:30:00,2.27225,2.2725,2.27114,2.27217,468700000.0
2006-06-15 05:45:00,2.27194,2.27218,2.27104,2.27198,482000001.0
2006-06-15 06:00:00,2.27184,2.27201,2.27115,2.27115,417400000.0
2006-06-15 06:15:00,2.27134,2.27243,2.27134,2.27202,374200001.0
2006-06-15 06:30:00,2.27215,2.27241,2.27151,2.2716,471299999.0
2006-06-15 06:45:00,2.27148,2.27187,2.27133,2.27145,351800000.0
2006-06-15 07:00:00,2.27127,2.27163,2.27079,2.2715,508700000.0
2006-06-15 07:15:00,2.27159,2.27159,2.27103,2.27117,481700000.0
2006-06-15 07:30:00,2.27117,2.27122,2.27025,2.27025,525800000.0
2006-06-15 07:45:00,2.27026,2.271,2.27024,2.27075,537100001.0
2006-06-15 08:00:00,2.27103,2.27165,2.26996,2.27055,530800000.0
2006-06-15 08:15:00,2.2706,2.2706,2.26892,2.26964,424500000.0
2006-06-15 08:30:00,2.2695,2.2706,2.26941,2.26951,514600001.0
2006-06-15 08:45:00,2.26963,2.27032,2.26844,2.26983,512800000.0
2006-06-15 09:00:00,2.26963,2.26967,2.26857,2.26957,491100000.0
2006-06-15 09:15:00,2.2696,2.27119,2.26896,2.27119,507700000.0
2006-06-15 09:30:00,2.27121,2.27166,2.26958,2.27035,530600000.0
2006-06-15 09:45:00,2.27045,2.27166,2.27019,2.27127,498500000.0
2006-06-15 10:00:00,2.27135,2.27231,2.27097,2.27162,511299999.0
2006-06-15 10:15:00,2.27179,2.27191,2.27064,2.27081,546199998.0
2006-06-15 10:30:00,2.27011,2.27226,2.27006,2.2717,625700001.0
2006-06-15 10:45:00,2.2718,2.27263,2.27149,2.27226,532400000.0
2006-06-15 11:00:00,2.27238,2.27377,2.27176,2.27337,505899999.0
2006-06-15 11:15:00,2.27336,2.27363,2.27243,2.2726,483400000.0
2006-06-15 11:30:00,2.27269,2.27446,2.27229,2.27446,664699999.0
2006-06-15 11:45:00,2.27472,2.27509,2.27389,2.27437,491800000.0
2006-06-15 12:00:00,2.27438,2.27446,2.27246,2.27259,476599999.0
2006-06-15 12:15:00,2.27262,2.27317,2.27237,2.27259,528200002.0
2006-06-15 12:30:00,2.27273,2.27328,2.2724,2.27299,476100000.0
2006-06-15 12:45:00,2.273,2.27494,2.27265,2.27494,608200000.0
2006-06-15 13:00:00,2.27498,2.27699,2.27457,2.2757,532700000.0
2006-06-15 13:15:00,2.27566,2.27597,2.27457,2.27459,512400000.0
2006-06-15 13:30:00,2.27455,2.2767,2.27455,2.27607,531600000.0
2006-06-15 13:45:00,2.27607,2.2767,2.27471,2.275,512300000.0
2006-06-15 14:00:00,2.27525,2.27611,2.27485,2.275,542900000.0
2006-06-15 14:15:00,2.27472,2.2753,2.2737,2.27465,593100000.0
2006-06-15 14:30:00,2.27487,2.2773,2.27448,2.27542,531100000.0
2006-06-15 14:45:00,2.27526,2.27527,2.27354,2.27362,488999999.0
2006-06-15 15:00:00,2.27375,2.27438,2.27224,2.27421,649600000.0
2006-06-15 15:15:00,2.27468,2.27492,2.27245,2.27414,483500000.0
2006-06-15 15:30:00,2.27433,2.27579,2.27365,2.27437,613499996.0
2006-06-15 15:45:00,2.27459,2.27494,2.27279,2.27305,573200000.0
2006-06-15 16:00:00,2.273,2.27422,2.27258,2.27264,505300001.0
2006-06-15 16:15:00,2.27263,2.27305,2.27177,2.27272,477000000.0
2006-06-15 16:30:00,2.2727,2.27381,2.27209,2.2737,487200000.0
2006-06-15 16:45:00,2.27366,2.27524,2.27255,2.27524,518200000.0
2006-06-15 17:00:00,2.27523,2.27566,2.27282,2.27413,523900001.0
2006-06-15 17:15:00,2.2742,2.27474,2.27347,2.27474,497100000.0
2006-06-15 17:30:00,2.27518,2.27586,2.27483,2.27561,476400000.0
2006-06-15 17:45:00,2.27564,2.27586,2.2739,2.27395,461700000.0
2006-06-15 18:00:00,2.27398,2.27418,2.27385,2.27398,4248200001.0
2006-06-15 18:15:00,2.27413,2.27728,2.27411,2.27675,3944600001.0
2006-06-15 18:30:00,2.27668,2.27696,2.27605,2.27649,2498400000.0
2006-06-15 18:45:00,2.27661,2.27675,2.2743,2.27611,1633900000.0
2006-06-15 19:00:00,2.27621,2.27637,2.27532,2.27537,1539799998.0
2006-06-15 19:15:00,2.27531,2.27553,2.2741,2.2747,1451600000.0
2006-06-15 19:30:00,2.27466,2.27494,2.27427,2.27466,1381599996.0
2006-06-15 19:45:00,2.27462,2.27469,2.274,2.27432,1238699998.0
2006-06-15 20:00:00,2.27445,2.27541,2.27416,2.27516,1019900000.0
2006-06-15 20:15:00,2.27518,2.27628,2.27517,2.2761,2004800002.0
2006-06-15 20:30:00,2.27615,2.27719,2.27606,2.27633,2137300000.0
2006-06-15 20:45:00,2.27629,2.27718,2.27585,2.27683,2429799997.0
2006-06-15 21:00:00,2.2769,2.27722,2.27647,2.27705,1626500001.0
2006-06-15 21:15:00,2.27705,2.27732,2.27667,2.27697,1719900001.0
2006-06-15 21:30:00,2.27704,2.27741,2.27645,2.27723,918699999.0
2006-06-15 21:45:00,2.27731,2.27756,2.27483,2.27692,1022200001.0
2006-06-15 22:00:00,2.27695,2.27735,2.27582,2.2759,722500000.0
2006-06-15 22:15:00,2.2758,2.27648,2.27442,2.27599,942400001.0
2006-06-15 22:30:00,2.2759,2.27694,2.27506,2.27533,833200001.0
2006-06-15 22:45:00,2.27537,2.27607,2.27475,2.27557,755300001.0
2006-06-15 23:00:00,2.27555,2.27722,2.27527,2.27618,447800000.0
2006-06-15 23:15:00,2.27624,2.27637,2.27563,2.2758,496700002.0
2006-06-15 23:30:00,2.27583,2.27615,2.27466,2.2753,481900000.0
2006-06-15 23:45:00,2.27522,2.27607,2.27522,2.276,408500000.0
2006-06-16 00:00:00,2.27585,2.27605,2.2758,2.27582,278100000.0
2006-06-16 00:15:00,2.27578,2.27605,2.27578,2.27583,397800000.0
2006-06-16 00:30:00,2.2759,2.27608,2.27575,2.27595,378100000.0
2006-06-16 00:45:00,2.2759,2.27605,2.27575,2.276,353300000.0
2006-06-16 01:00:00,2.27595,2.27751,2.2758,2.27655,556500001.0
2006-06-16 01:15:00,2.27662,2.27693,2.27568,2.27633,531600001.0
2006-06-16 01:30:00,2.27634,2.27679,2.27624,2.27659,511800001.0
2006-06-16 01:45:00,2.2765,2.27685,2.276,2.27655,528400000.0
2006-06-16 02:00:00,2.27648,2.27713,2.27624,2.27683,489899998.0
2006-06-16 02:15:00,2.27685,2.27717,2.27658,2.27677,493200000.0
2006-06-16 02:30:00,2.2769,2.27736,2.27655,2.27696,426100000.0
2006-06-16 02:45:00,2.27704,2.27722,2.27619,2.2764,454800000.0
2006-06-16 03:00:00,2.27647,2.27715,2.27638,2.27676,483099999.0
2006-06-16 03:15:00,2.27677,2.27726,2.27639,2.2767,420400000.0
2006-06-16 03:30:00,2.27676,2.27706,2.27648,2.27675,439500001.0
2006-06-16 03:45:00,2.2767,2.2771,2.27654,2.27699,447200000.0
2006-06-16 04:00:00,2.27686,2.27716,2.27631,2.27716,430200001.0
2006-06-16 04:15:00,2.27701,2.27722,2.27668,2.27698,329500000.0
2006-06-16 04:30:00,2.27705,2.27773,2.27612,2.27707,484900001.0
2006-06-16 04:45:00,2.27699,2.27807,2.27686,2.27736,435800000.0
2006-06-16 05:00:00,2.27748,2.27751,2.27684,2.27711,489600000.0
2006-06-16 05:15:00,2.27725,2.27776,2.2771,2.27776,436200000.0
2006-06-16 05:30:00,2.27773,2.27773,2.27692,2.27713,386000001.0
2006-06-16 05:45:00,2.27723,2.27723,2.27672,2.27702,441400000.0
2006-06-16 06:00:00,2.27689,2.27787,2.27682,2.27731,513400000.0
2006-06-16 06:15:00,2.27746,2.27786,2.27725,2.27726,452900000.0
2006-06-16 06:30:00,2.27738,2.27786,2.27702,2.27724,443500000.0
2006-06-16 06:45:00,2.27717,2.27772,2.27705,2.2773,354300000.0
2006-06-16 07:00:00,2.27722,2.27732,2.27651,2.27661,388300000.0
2006-06-16 07:15:00,2.27675,2.27707,2.27601,2.27643,395000000.0
2006-06-16 07:30:00,2.27633,2.27725,2.2762,2.27656,376600000.0
2006-06-16 07:45:00,2.27668,2.27725,2.27539,2.27617,595399997.0
2006-06-16 08:00:00,2.27637,2.2768,2.27517,2.27555,587300000.0
2006-06-16 08:15:00,2.2758,2.27723,2.27562,2.27695,505600000.0
2006-06-16 08:30:00,2.2771,2.27782,2.2767,2.27713,537900002.0
2006-06-16 08:45:00,2.27703,2.27759,2.27526,2.27678,486399999.0
2006-06-16 09:00:00,2.27687,2.27719,2.27517,2.27705,412600001.0
2006-06-16 09:15:00,2.27694,2.27729,2.27619,2.27628,503000000.0
2006-06-16 09:30:00,2.27623,2.27648,2.27547,2.27561,549300000.0
2006-06-16 09:45:00,2.27551,2.27614,2.2752,2.27528,445700000.0
2006-06-16 10:00:00,2.2753,2.27674,2.2752,2.27597,479500000.0
2006-06-16 10:15:00,2.27621,2.27737,2.27532,2.27724,533200000.0
2006-06-16 10:30:00,2.27708,2.27779,2.27655,2.27698,529099999.0
2006-06-16 10:45:00,2.27697,2.27769,2.27659,2.27728,544600001.0
2006-06-16 11:00:00,2.27722,2.27757,2.27607,2.2762,590000000.0
2006-06-16 11:15:00,2.27613,2.27659,2.27476,2.27492,624100000.0
2006-06-16 11:30:00,2.27504,2.27661,2.27504,2.2766,504100000.0
2006-06-16 11:45:00,2.27661,2.27723,2.27593,2.27694,531900000.0
2006-06-16 12:00:00,2.27704,2.27768,2.27513,2.27525,520800001.0
2006-06-16 12:15:00,2.2753,2.27627,2.27514,2.276,481200000.0
2006-06-16 12:30:00,2.27608,2.27678,2.27586,2.27671,508100000.0
2006-06-16 12:45:00,2.27676,2.27779,2.27623,2.27779,503400000.0
2006-06-16 13:00:00,2.27766,2.27834,2.27738,2.27758,588499999.0
2006-06-16 13:15:00,2.27738,2.27757,2.27663,2.2773,605200000.0
2006-06-16 13:30:00,2.27721,2.27755,2.27619,2.27698,621700000.0
2006-06-16 13:45:00,2.27706,2.27826,2.27681,2.27799,494200002.0
2006-06-16 14:00:00,2.27783,2.27908,2.27744,2.27872,562600000.0
2006-06-16 14:15:00,2.27853,2.27882,2.27772,2.27782,556300000.0
2006-06-16 14:30:00,2.27796,2.27987,2.27796,2.27968,534400001.0
2006-06-16 14:45:00,2.2798,2.28005,2.27845,2.27965,516100001.0
2006-06-16 15:00:00,2.27977,2.28031,2.27923,2.27998,474900000.0
2006-06-16 15:15:00,2.28011,2.28028,2.2791,2.27973,525400000.0
2006-06-16 15:30:00,2.27963,2.28082,2.27935,2.27968,539400001.0
2006-06-16 15:45:00,2.27967,2.27985,2.27955,2.2797,522700000.0
2006-06-16 16:00:00,2.27967,2.28098,2.2796,2.28041,435500000.0
2006-06-16 16:15:00,2.28039,2.28089,2.27982,2.28012,514000000.0
2006-06-16 16:30:00,2.28009,2.28113,2.28005,2.28058,533899998.0
2006-06-16 16:45:00,2.28056,2.28077,2.27896,2.27925,548700000.0
2006-06-16 17:00:00,2.27894,2.28069,2.27843,2.28067,561800000.0
2006-06-16 17:15:00,2.28064,2.28078,2.27924,2.2798,565200000.0
2006-06-16 17:30:00,2.2797,2.28042,2.27899,2.27901,528200000.0
2006-06-16 17:45:00,2.27887,2.27924,2.27778,2.27838,569600000.0
2006-06-16 18:00:00,2.27842,2.27903,2.27808,2.27812,4317200000.0
2006-06-16 18:15:00,2.27803,2.27877,2.27774,2.27804,4056000000.0
2006-06-16 18:30:00,2.27805,2.27878,2.27718,2.27798,2591699997.0
2006-06-16 18:45:00,2.2782,2.27891,2.27727,2.27741,1535099999.0
2006-06-16 19:00:00,2.27738,2.27871,2.27727,2.27841,1539599999.0
2006-06-16 19:15:00,2.2785,2.27895,2.27777,2.27794,1602000000.0
2006-06-16 19:30:00,2.27792,2.27947,2.27767,2.27913,1389799997.0
2006-06-16 19:45:00,2.27933,2.2799,2.27837,2.27858,1153900000.0
2006-06-16 20:00:00,2.27863,2.27965,2.27835,2.27835,1038100000.0
2006-06-16 20:15:00,2.27841,2.27882,2.27746,2.27762,2024700003.0
2006-06-16 20:30:00,2.27758,2.27812,2.27627,2.27664,2209699999.0
2006-06-16 20:45:00,2.27665,2.27767,2.27643,2.27691,2367399999.0
2006-06-16 21:00:00,2.2769,2.27735,2.27642,2.27735,1545599999.0
2006-06-16 21:15:00,2.27713,2.27793,2.2768,2.2779,1749499999.0
2006-06-16 21:30:00,2.27801,2.27801,2.27618,2.27645,991900001.0
2006-06-16 21:45:00,2.2765,2.27703,2.27604,2.27643,1021000000.0
2006-06-16 22:00:00,2.2764,2.27674,2.27595,2.27674,735500000.0
2006-06-16 22:15:00,2.2767,2.27689,2.27608,2.2763,992299998.0
2006-06-16 22:30:00,2.27632,2.27675,2.27598,2.27655,909500002.0
2006-06-16 22:45:00,2.27649,2.27849,2.27629,2.27818,721900000.0
2006-06-18 23:00:00,2.27815,2.27842,2.27815,2.27822,312200000.0
2006-06-18 23:15:00,2.2783,2.2784,2.27818,2.2784,328400000.0
2006-06-18 23:30:00,2.27828,2.27848,2.27817,2.2783,352299999.0
2006-06-18 23:45:00,2.27825,2.27845,2.27822,2.2784,388500000.0
2006-06-19 00:00:00,2.27825,2.27845,2.2782,2.27822,328400000.0
2006-06-19 00:15:00,2.27818,2.27845,2.27818,2.27823,368200000.0
2006-06-19 00:30:00,2.2783,2.27848,2.27815,2.27835,463000000.0
2006-06-19 00:45:00,2.2783,2.27845,2.27815,2.2784,417900001.0
2006-06-19 01:00:00,2.27847,2.28032,2.27847,2.28005,480900001.0
2006-06-19 01:15:00,2.27988,2.28079,2.27939,2.28065,402499999.0
2006-06-19 01:30:00,2.28066,2.28103,2.2798,2.28011,512600000.0
2006-06-19 01:45:00,2.27999,2.2806,2.2796,2.27999,556199999.0
2006-06-19 02:00:00,2.27996,2.28021,2.27965,2.27977,601500000.0
2006-06-19 02:15:00,2.2798,2.2798,2.2782,2.27925,475800000.0
2006-06-19 02:30:00,2.27945,2.27958,2.2775,2.27771,564599997.0
2006-06-19 02:45:00,2.2778,2.27886,2.27712,2.27868,424100000.0
2006-06-19 03:00:00,2.27856,2.28037,2.27765,2.28008,575000000.0
2006-06-19 03:15:00,2.27992,2.28029,2.27896,2.27948,596500000.0
2006-06-19 03:30:00,2.27937,2.28086,2.27902,2.28048,557800000.0
2006-06-19 03:45:00,2.28038,2.28108,2.28009,2.28023,501399999.0
2006-06-19 04:00:00,2.28016,2.28064,2.27978,2.28001,411900000.0
2006-06-19 04:15:00,2.27994,2.28019,2.27927,2.27953,345500001.0
2006-06-19 04:30:00,2.2795,2.28035,2.27931,2.28004,504500000.0
2006-06-19 04:45:00,2.28004,2.28032,2.27966,2.28026,420299999.0
2006-06-19 05:00:00,2.28026,2.28048,2.27962,2.27971,496600001.0
2006-06-19 05:15:00,2.27978,2.28057,2.27959,2.27993,551700000.0
2006-06-19 05:30:00,2.27994,2.27997,2.27913,2.27963,363700001.0
2006-06-19 05:45:00,2.27978,2.2799,2.27918,2.27956,431100000.0
2006-06-19 06:00:00,2.27945,2.2796,2.27897,2.27942,367000000.0
2006-06-19 06:15:00,2.27947,2.28,2.27942,2.27947,450900000.0
2006-06-19 06:30:00,2.27952,2.2801,2.27919,2.27991,477900002.0
2006-06-19 06:45:00,2.27989,2.28004,2.27917,2.2797,418200000.0
2006-06-19 07:00:00,2.27961,2.27985,2.27936,2.27956,390400000.0
2006-06-19 07:15:00,2.27982,2.28008,2.27956,2.28,416500000.0
2006-06-19 07:30:00,2.27992,2.28057,2.27943,2.27955,357300000.0
2006-06-19 07:45:00,2.27968,2.27975,2.27821,2.27835,466000001.0
2006-06-19 08:00:00,2.27826,2.279,2.27811,2.27833,531300001.0
2006-06-19 08:15:00,2.27859,2.27878,2.27773,2.27843,536300000.0
2006-06-19 08:30:00,2.27826,2.27906,2.2778,2.27831,511300000.0
2006-06-19 08:45:00,2.2783,2.27894,2.27807,2.27894,554800001.0
2006-06-19 09:00:00,2.27878,2.2798,2.27868,2.27921,493400002.0
2006-06-19 09:15:00,2.27905,2.2803,2.27873,2.27931,580199999.0
2006-06-19 09:30:00,2.27914,2.27991,2.27891,2.27936,463600000.0
2006-06-19 09:45:00,2.2793,2.2807,2.2793,2.27994,476600000.0
2006-06-19 10:00:00,2.27984,2.28042,2.2792,2.27928,600600000.0
2006-06-19 10:15:00,2.27939,2.27983,2.27899,2.27978,531900000.0
2006-06-19 10:30:00,2.27961,2.27981,2.27915,2.27921,494700000.0
2006-06-19 10:45:00,2.27926,2.2798,2.27906,2.27941,572900000.0
2006-06-19 11:00:00,2.27935,2.27999,2.27897,2.27974,501900000.0
2006-06-19 11:15:00,2.27975,2.28112,2.27953,2.28096,523800000.0
2006-06-19 11:30:00,2.28104,2.28215,2.28079,2.28215,546700000.0
2006-06-19 11:45:00,2.28209,2.28264,2.28112,2.28245,554400000.0
2006-06-19 12:00:00,2.28256,2.28357,2.28256,2.28311,567200000.0
2006-06-19 12:15:00,2.28312,2.28321,2.28222,2.2827,543699999.0
2006-06-19 12:30:00,2.28287,2.28342,2.28242,2.28342,534800000.0
2006-06-19 12:45:00,2.28336,2.28349,2.28178,2.28203,526200000.0
2006-06-19 13:00:00,2.28194,2.28331,2.2816,2.28331,552700000.0
2006-06-19 13:15:00,2.28326,2.28389,2.28271,2.28358,550600001.0
2006-06-19 13:30:00,2.2836,2.28517,2.28325,2.28381,626400000.0
2006-06-19 13:45:00,2.28376,2.28434,2.28344,2.28379,522600000.0
2006-06-19 14:00:00,2.2839,2.2844,2.28329,2.28392,513299999.0
2006-06-19 14:15:00,2.28373,2.28584,2.28362,2.28552,503700001.0
2006-06-19 14:30:00,2.28561,2.28576,2.28317,2.28331,542900000.0
2006-06-19 14:45:00,2.28337,2.28429,2.28337,2.28416,568300001.0
2006-06-19 15:00:00,2.28411,2.28582,2.28411,2.28483,517200000.0
2006-06-19 15:15:00,2.28487,2.28525,2.28433,2.28458,537300000.0
2006-06-19 15:30:00,2.2844,2.28454,2.28359,2.28427,524100000.0
2006-06-19 15:45:00,2.28431,2.28569,2.28373,2.28547,639999999.0
2006-06-19 16:00:00,2.28548,2.28579,2.28319,2.28382,564900001.0
2006-06-19 16:15:00,2.2839,2.28413,2.28254,2.28268,426300000.0
2006-06-19 16:30:00,2.28253,2.28417,2.28234,2.28377,545200000.0
2006-06-19 16:45:00,2.28353,2.28399,2.28241,2.28289,539100000.0
2006-06-19 17:00:00,2.28281,2.28334,2.28151,2.28181,548800000.0
2006-06-19 17:15:00,2.28179,2.28359,2.28167,2.28329,520600000.0
2006-06-19 17:30:00,2.28306,2.28363,2.28294,2.28294,463199999.0
2006-06-19 17:45:00,2.283,2.28437,2.283,2.28348,449800000.0
2006-06-19 18:00:00,2.28362,2.28433,2.28301,2.28315,4399700001.0
2006-06-19 18:15:00,2.28331,2.28411,2.28325,2.28363,4064600002.0
2006-06-19 18:30:00,2.28367,2.28389,2.28258,2.28295,2437100002.0
2006-06-19 18:45:00,2.28314,2.28397,2.28252,2.28272,1602800000.0
2006-06-19 19:00:00,2.2826,2.28312,2.28196,2.28214,1741199997.0
2006-06-19 19:15:00,2.28203,2.28259,2.28165,2.28204,1640899996.0
2006-06-19 19:30:00,2.28211,2.28237,2.28162,2.28204,1349000000.0
2006-06-19 19:45:00,2.28197,2.28304,2.28181,2.2827,1059400000.0
2006-06-19 20:00:00,2.2828,2.2832,2.28238,2.28238,1001999999.0
2006-06-19 20:15:00,2.28242,2.28288,2.2821,2.28233,2000299999.0
2006-06-19 20:30:00,2.28227,2.28251,2.28083,2.28083,2240900001.0
2006-06-19 20:45:00,2.28078,2.28224,2.28069,2.28209,2265399999.0
2006-06-19 21:00:00,2.2822,2.2835,2.2819,2.2835,1493700001.0
2006-06-19 21:15:00,2.28343,2.28386,2.28272,2.2832,1799000001.0
2006-06-19 21:30:00,2.28329,2.28404,2.28315,2.28387,973699999.0
2006-06-19 21:45:00,2.28397,2.28467,2.28372,2.28411,1014400001.0
2006-06-19 22:00:00,2.28403,2.28426,2.28293,2.28311,766900000.0
2006-06-19 22:15:00,2.28297,2.28333,2.28195,2.282,967000000.0
2006-06-19 22:30:00,2.28195,2.28288,2.28195,2.28287,776000000.0
2006-06-19 22:45:00,2.28295,2.28444,2.2829,2.28437,750800000.0
2006-06-19 23:00:00,2.28435,2.28442,2.28252,2.28351,501500000.0
2006-06-19 23:15:00,2.28323,2.28377,2.28198,2.28294,551900000.0
2006-06-19 23:30:00,2.28312,2.28411,2.28222,2.28243,465700000.0
2006-06-19 23:45:00,2.28239,2.28328,2.2823,2.28263,459500001.0
2006-06-20 00:00:00,2.28244,2.28257,2.2821,2.28232,339800002.0
2006-06-20 00:15:00,2.28224,2.28248,2.28176,2.28207,407100000.0
2006-06-20 00:30:00,2.282,2.28271,2.28187,2.2824,461399999.0
2006-06-20 00:45:00,2.28234,2.28293,2.28215,2.28256,491200001.0
2006-06-20 01:00:00,2.28253,2.28265,2.28197,2.28212,486700000.0
2006-06-20 01:15:00,2.28209,2.28305,2.28207,2.28258,427700001.0
2006-06-20 01:30:00,2.28259,2.28318,2.28259,2.28283,465300000.0
2006-06-20 01:45:00,2.28277,2.28349,2.28252,2.2826,470000001.0
2006-06-20 02:00:00,2.28277,2.28368,2.28277,2.28331,498899999.0
2006-06-20 02:15:00,2.28345,2.28345,2.28281,2.28288,416100000.0
2006-06-20 02:30:00,2.28293,2.28407,2.28293,2.28374,518700000.0
2006-06-20 02:45:00,2.28359,2.28461,2.2833,2.28435,428400000.0
2006-06-20 03:00:00,2.2842,2.28445,2.28346,2.28383,474900000.0
2006-06-20 03:15:00,2.28384,2.28412,2.28344,2.28404,501500001.0
2006-06-20 03:30:00,2.284,2.28403,2.28336,2.28355,460900000.0
2006-06-20 03:45:00,2.28356,2.28417,2.28351,2.28407,373300000.0
2006-06-20 04:00:00,2.28402,2.2841,2.28368,2.28385,335700001.0
2006-06-20 04:15:00,2.2836,2.284,2.2835,2.28374,360000001.0
2006-06-20 04:30:00,2.28365,2.28381,2.28299,2.28346,444400000.0
2006-06-20 04:45:00,2.28335,2.28361,2.28289,2.28313,530100000.0
2006-06-20 05:00:00,2.28312,2.28361,2.28275,2.28334,433400000.0
2006-06-20 05:15:00,2.28343,2.28384,2.28327,2.28356,456300000.0
2006-06-20 05:30:00,2.28375,2.28375,2.28313,2.28333,421800000.0
2006-06-20 05:45:00,2.28357,2.28426,2.28325,2.28401,425500000.0
2006-06-20 06:00:00,2.28378,2.28413,2.28344,2.28365,410100000.0
2006-06-20 06:15:00,2.28369,2.28447,2.28335,2.28416,499599999.0
2006-06-20 06:30:00,2.28424,2.2844,2.28377,2.28408,435100000.0
2006-06-20 06:45:00,2.2841,2.28429,2.28339,2.28411,380300000.0
2006-06-20 07:00:00,2.28406,2.28432,2.28325,2.28358,487700000.0
2006-06-20 07:15:00,2.28385,2.28512,2.28359,2.28471,556799999.0
2006-06-20 07:30:00,2.28468,2.28501,2.28375,2.28475,464199999.0
2006-06-20 07:45:00,2.28464,2.28509,2.2841,2.28482,443300000.0
2006-06-20 08:00:00,2.28503,2.28561,2.28485,2.28488,514499999.0
2006-06-20 08:15:00,2.285,2.2853,2.2844,2.28507,447100001.0
2006-06-20 08:30:00,2.28499,2.28602,2.28476,2.2856,499400000.0
2006-06-20 08:45:00,2.28568,2.28636,2.28546,2.28609,455900000.0
2006-06-20 09:00:00,2.2859,2.28608,2.28461,2.28473,493000000.0
2006-06-20 09:15:00,2.28474,2.28556,2.28463,2.28497,445500000.0
2006-06-20 09:30:00,2.2849,2.28569,2.28408,2.28507,549000000.0
2006-06-20 09:45:00,2.285,2.28593,2.2845,2.28536,482000000.0
2006-06-20 10:00:00,2.28524,2.28637,2.28524,2.28599,442400000.0
2006-06-20 10:15:00,2.28627,2.28681,2.28579,2.28647,584999998.0
2006-06-20 10:30:00,2.28646,2.28765,2.28641,2.2867,532500000.0
2006-06-20 10:45:00,2.28675,2.28715,2.2863,2.28694,593700000.0
2006-06-20 11:00:00,2.28696,2.28747,2.28651,2.2868,488100000.0
2006-06-20 11:15:00,2.28688,2.28699,2.28555,2.28555,476000000.0
2006-06-20 11:30:00,2.28543,2.28576,2.28481,2.28522,574200000.0
2006-06-20 11:45:00,2.28528,2.2863,2.28504,2.28538,532999998.0
2006-06-20 12:00:00,2.28523,2.28607,2.28454,2.28468,540800000.0
2006-06-20 12:15:00,2.28468,2.28514,2.28407,2.28476,574300000.0
2006-06-20 12:30:00,2.28467,2.28551,2.28369,2.28454,523900000.0
2006-06-20 12:45:00,2.28455,2.28523,2.28438,2.28485,524500000.0
2006-06-20 13:00:00,2.28465,2.28465,2.28321,2.2842,514300000.0
2006-06-20 13:15:00,2.28418,2.28458,2.28293,2.28413,502000001.0
2006-06-20 13:30:00,2.28432,2.28465,2.2836,2.28375,597300000.0
2006-06-20 13:45:00,2.28375,2.2843,2.2835,2.28389,471700000.0
2006-06-20 14:00:00,2.28388,2.28557,2.28359,2.28518,538999999.0
2006-06-20 14:15:00,2.28498,2.28526,2.28371,2.28442,516700000.0
2006-06-20 14:30:00,2.28429,2.28513,2.28322,2.2837,603199999.0
2006-06-20 14:45:00,2.28381,2.28575,2.28348,2.28539,569500000.0
2006-06-20 15:00:00,2.28559,2.28628,2.28479,2.2853,577999999.0
2006-06-20 15:15:00,2.28548,2.28548,2.28419,2.28419,502099999.0
2006-06-20 15:30:00,2.28394,2.28495,2.28338,2.28446,584500000.0
2006-06-20 15:45:00,2.28457,2.28506,2.28383,2.28505,540500000.0
2006-06-20 16:00:00,2.2849,2.28522,2.2841,2.28486,550600000.0
2006-06-20 16:15:00,2.28497,2.28501,2.28201,2.28245,582700000.0
2006-06-20 16:30:00,2.28243,2.28384,2.28168,2.28356,512800000.0
2006-06-20 16:45:00,2.28352,2.28405,2.28183,2.2824,550000001.0
2006-06-20 17:00:00,2.28244,2.28335,2.28185,2.28235,539200000.0
2006-06-20 17:15:00,2.28219,2.28278,2.28182,2.28228,522000000.0
2006-06-20 17:30:00,2.28242,2.28264,2.28149,2.28215,482500000.0
2006-06-20 17:45:00,2.28235,2.28329,2.28125,2.28135,499500000.0
2006-06-20 18:00:00,2.28143,2.2826,2.28112,2.28144,4356900001.0
2006-06-20 18:15:00,2.28141,2.28274,2.28106,2.28215,4108299998.0
2006-06-20 18:30:00,2.28213,2.28219,2.28134,2.28189,2596600002.0
2006-06-20 18:45:00,2.2819,2.28314,2.28182,2.28242,1554399999.0
2006-06-20 19:00:00,2.28232,2.28232,2.27837,2.27945,1724799996.0
2006-06-20 19:15:00,2.27945,2.27991,2.27825,2.27825,1396800000.0
2006-06-20 19:30:00,2.2782,2.27987,2.27814,2.27933,1298200002.0
2006-06-20 19:45:00,2.27922,2.27958,2.27868,2.27949,1182899999.0
2006-06-20 20:00:00,2.27953,2.28056,2.27926,2.2799,1035000000.0
2006-06-20 20:15:00,2.27989,2.28102,2.27983,2.28008,2019400000.0
2006-06-20 20:30:00,2.28008,2.28045,2.27981,2.28028,2244399998.0
2006-06-20 20:45:00,2.2803,2.28177,2.28016,2.28139,2404800002.0
2006-06-20 21:00:00,2.28147,2.28199,2.28118,2.28172,1560500001.0
2006-06-20 21:15:00,2.28184,2.28222,2.28174,2.28202,1710500000.0
2006-06-20 21:30:00,2.28215,2.28245,2.28179,2.28215,943500001.0
2006-06-20 21:45:00,2.28219,2.28264,2.28197,2.28232,1072700002.0
2006-06-20 22:00:00,2.28235,2.28268,2.28124,2.28135,751500000.0
2006-06-20 22:15:00,2.28142,2.28233,2.28142,2.28191,940000000.0
2006-06-20 22:30:00,2.28181,2.28211,2.2812,2.28144,774600000.0
2006-06-20 22:45:00,2.28143,2.28189,2.28117,2.28158,805599998.0
2006-06-20 23:00:00,2.28155,2.28206,2.2802,2.28033,463500000.0
2006-06-20 23:15:00,2.28023,2.28176,2.27995,2.28141,512400000.0
2006-06-20 23:30:00,2.28142,2.28195,2.28131,2.28169,433600000.0
2006-06-20 23:45:00,2.28165,2.28205,2.28165,2.282,377000000.0
2006-06-21 00:00:00,2.28185,2.28205,2.2818,2.28182,302499999.0
2006-06-21 00:15:00,2.28177,2.28205,2.28177,2.28183,363400000.0
2006-06-21 00:30:00,2.2819,2.28207,2.28175,2.28195,489499999.0
2006-06-21 00:45:00,2.2819,2.28205,2.28175,2.282,434600002.0
2006-06-21 01:00:00,2.28195,2.283,2.28141,2.28292,511900000.0
2006-06-21 01:15:00,2.28299,2.28304,2.282,2.282,478800000.0
2006-06-21 01:30:00,2.28193,2.28294,2.28186,2.28278,496300000.0
2006-06-21 01:45:00,2.28264,2.28273,2.28198,2.28233,445700000.0
2006-06-21 02:00:00,2.28239,2.28284,2.28218,2.28236,492499999.0
2006-06-21 02:15:00,2.28251,2.28311,2.2819,2.2828,417400000.0
2006-06-21 02:30:00,2.28287,2.28329,2.28236,2.28251,388200000.0
2006-06-21 02:45:00,2.28244,2.28278,2.28214,2.28262,393300001.0
2006-06-21 03:00:00,2.28258,2.28295,2.28194,2.28212,482599998.0
2006-06-21 03:15:00,2.28206,2.28206,2.28101,2.2816,585800001.0
2006-06-21 03:30:00,2.28163,2.28167,2.28031,2.28065,544100000.0
2006-06-21 03:45:00,2.28057,2.28115,2.28028,2.28085,400300000.0
2006-06-21 04:00:00,2.28078,2.28095,2.28013,2.28063,428500000.0
2006-06-21 04:15:00,2.28061,2.2809,2.27976,2.28047,540199999.0
2006-06-21 04:30:00,2.28057,2.28076,2.27977,2.28028,445900000.0
2006-06-21 04:45:00,2.28011,2.28136,2.27997,2.28069,526900000.0
2006-06-21 05:00:00,2.28042,2.28042,2.27942,2.27986,460800000.0
2006-06-21 05:15:00,2.28002,2.28058,2.27914,2.28001,472200000.0
2006-06-21 05:30:00,2.28025,2.2803,2.2796,2.27981,420799999.0
2006-06-21 05:45:00,2.27972,2.28073,2.2796,2.28049,418400000.0
2006-06-21 06:00:00,2.28048,2.28069,2.27984,2.28018,438800000.0
2006-06-21 06:15:00,2.28022,2.2805,2.27957,2.27957,444399999.0
2006-06-21 06:30:00,2.27958,2.27985,2.27908,2.27929,479000000.0
2006-06-21 06:45:00,2.2793,2.27988,2.27916,2.2795,322200000.0
2006-06-21 07:00:00,2.27932,2.27953,2.2789,2.27909,519400000.0
2006-06-21 07:15:00,2.27926,2.27982,2.2789,2.27912,431400000.0
2006-06-21 07:30:00,2.2794,2.2801,2.27893,2.27938,386800000.0
2006-06-21 07:45:00,2.27945,2.27986,2.27922,2.27972,485799999.0
2006-06-21 08:00:00,2.27992,2.28001,2.27839,2.27907,501399999.0
2006-06-21 08:15:00,2.27936,2.28073,2.27905,2.28036,486100000.0
2006-06-21 08:30:00,2.28027,2.28136,2.28021,2.28065,508100000.0
2006-06-21 08:45:00,2.28059,2.28216,2.28059,2.28168,569899999.0
2006-06-21 09:00:00,2.28168,2.282,2.28081,2.28117,404500000.0
2006-06-21 09:15:00,2.28143,2.28179,2.28016,2.28091,439400001.0
2006-06-21 09:30:00,2.28083,2.28206,2.2805,2.28055,458800000.0
2006-06-21 09:45:00,2.28042,2.28069,2.27965,2.28047,545100000.0
2006-06-21 10:00:00,2.28057,2.28186,2.28053,2.28177,468100001.0
2006-06-21 10:15:00,2.28197,2.282,2.281,2.2816,551900001.0
2006-06-21 10:30:00,2.28145,2.28155,2.27789,2.27945,470999999.0
2006-06-21 10:45:00,2.27959,2.28042,2.27764,2.27782,554200000.0
2006-06-21 11:00:00,2.27774,2.27844,2.27745,2.27768,616099999.0
2006-06-21 11:15:00,2.27767,2.27847,2.27625,2.27669,578800001.0
2006-06-21 11:30:00,2.2767,2.27715,2.27647,2.27687,566200000.0
2006-06-21 11:45:00,2.27687,2.27723,2.2744,2.2761,495100000.0
2006-06-21 12:00:00,2.276,2.276,2.27429,2.27577,571100000.0
2006-06-21 12:15:00,2.27596,2.27653,2.27543,2.27617,617100000.0
2006-06-21 12:30:00,2.27608,2.27679,2.27552,2.27665,530900000.0
2006-06-21 12:45:00,2.27675,2.2769,2.27545,2.27609,609199999.0
2006-06-21 13:00:00,2.27604,2.27633,2.27546,2.27567,622099998.0
2006-06-21 13:15:00,2.27553,2.27578,2.27486,2.27486,501500000.0
2006-06-21 13:30:00,2.27487,2.27597,2.27483,2.27516,570700000.0
2006-06-21 13:45:00,2.27524,2.2769,2.27513,2.2769,523900000.0
2006-06-21 14:00:00,2.27703,2.27829,2.27629,2.27829,508100000.0
2006-06-21 14:15:00,2.27821,2.27833,2.27651,2.2775,638500000.0
2006-06-21 14:30:00,2.27753,2.27764,2.27685,2.2769,559000000.0
2006-06-21 14:45:00,2.27697,2.27743,2.27549,2.27716,493900000.0
2006-06-21 15:00:00,2.27725,2.27763,2.2768,2.2772,475399999.0
2006-06-21 15:15:00,2.27733,2.27781,2.27643,2.27647,466800001.0
2006-06-21 15:30:00,2.27643,2.27723,2.27593,2.27633,452400000.0
2006-06-21 15:45:00,2.27637,2.27785,2.27624,2.27708,570200001.0
2006-06-21 16:00:00,2.27708,2.27773,2.27658,2.27745,581100000.0
2006-06-21 16:15:00,2.27767,2.27821,2.2771,2.27746,575400000.0
2006-06-21 16:30:00,2.27728,2.27739,2.27687,2.277,558700000.0
2006-06-21 16:45:00,2.27705,2.27745,2.27696,2.2771,516199998.0
2006-06-21 17:00:00,2.27662,2.2775,2.27521,2.27695,540900001.0
2006-06-21 17:15:00,2.2768,2.2769,2.27623,2.27668,529199999.0
2006-06-21 17:30:00,2.27671,2.27712,2.27541,2.27683,476400001.0
2006-06-21 17:45:00,2.27691,2.27725,2.27481,2.27499,515700000.0
2006-06-21 18:00:00,2.27512,2.27571,2.2747,2.2747,4547699998.0
2006-06-21 18:15:00,2.27463,2.2753,2.27399,2.27437,4007900000.0
2006-06-21 18:30:00,2.27437,2.27555,2.27415,2.27537,2726599999.0
2006-06-21 18:45:00,2.27546,2.27569,2.27487,2.27512,1507899999.0
2006-06-21 19:00:00,2.27506,2.2752,2.2735,2.27379,1520799998.0
2006-06-21 19:15:00,2.27403,2.27491,2.27346,2.27404,1485200000.0
2006-06-21 19:30:00,2.27417,2.27435,2.27315,2.27364,1420000000.0
2006-06-21 19:45:00,2.27355,2.27435,2.27234,2.27406,1218299997.0
2006-06-21 20:00:00,2.27405,2.27457,2.27352,2.27386,1024900001.0
2006-06-21 20:15:00,2.27393,2.27471,2.27383,2.27445,1996400000.0
2006-06-21 20:30:00,2.27446,2.27519,2.2738,2.27423,2219300001.0
2006-06-21 20:45:00,2.27426,2.27485,2.2739,2.27468,2474400000.0
2006-06-21 21:00:00,2.27478,2.27513,2.27444,2.27461,1572500001.0
2006-06-21 21:15:00,2.27456,2.27486,2.27413,2.27417,1778500000.0
2006-06-21 21:30:00,2.27418,2.27541,2.27403,2.27522,1053800000.0
2006-06-21 21:45:00,2.27529,2.27623,2.27233,2.27605,1051100000.0
2006-06-21 22:00:00,2.27594,2.27618,2.27575,2.27602,833099999.0
2006-06-21 22:15:00,2.27593,2.27625,2.2754,2.27555,972600000.0
2006-06-21 22:30:00,2.27552,2.27608,2.27529,2.27589,785800001.0
2006-06-21 22:45:00,2.27585,2.27611,2.27524,2.27603,795000000.0
2006-06-21 23:00:00,2.27605,2.27675,2.27568,2.27611,542800000.0
2006-06-21 23:15:00,2.27626,2.27694,2.27534,2.27598,543599999.0
2006-06-21 23:30:00,2.27588,2.27625,2.2755,2.27612,506000002.0
2006-06-21 23:45:00,2.27595,2.27611,2.27559,2.27594,440500001.0
2006-06-22 00:00:00,2.27572,2.27605,2.27531,2.27592,424799998.0
2006-06-22 00:15:00,2.27588,2.27607,2.27526,2.27562,467000000.0
2006-06-22 00:30:00,2.27575,2.27595,2.27555,2.27564,449400000.0
2006-06-22 00:45:00,2.27553,2.27614,2.27522,2.27567,396900000.0
2006-06-22 01:00:00,2.27572,2.27587,2.27517,2.27531,540299999.0
2006-06-22 01:15:00,2.27535,2.27601,2.27485,2.27539,459800000.0
2006-06-22 01:30:00,2.27542,2.27619,2.27529,2.27604,497700000.0
2006-06-22 01:45:00,2.27591,2.27625,2.27526,2.27593,468600001.0
2006-06-22 02:00:00,2.27585,2.27613,2.27351,2.27531,521500001.0
2006-06-22 02:15:00,2.2754,2.27599,2.27522,2.2755,470900000.0
2006-06-22 02:30:00,2.27559,2.27569,2.27474,2.27518,436800000.0
2006-06-22 02:45:00,2.27541,2.27577,2.27475,2.27503,408900001.0
2006-06-22 03:00:00,2.27485,2.27512,2.27448,2.27471,414900000.0
2006-06-22 03:15:00,2.27471,2.27497,2.27447,2.27459,485799998.0
2006-06-22 03:30:00,2.27462,2.27506,2.27425,2.27444,434700000.0
2006-06-22 03:45:00,2.27435,2.2752,2.27434,2.27461,459299999.0
2006-06-22 04:00:00,2.27451,2.27507,2.27428,2.27466,503800000.0
2006-06-22 04:15:00,2.27463,2.27494,2.27437,2.2745,424000000.0
2006-06-22 04:30:00,2.27451,2.27491,2.27406,2.27435,488600000.0
2006-06-22 04:45:00,2.27424,2.27466,2.2742,2.27423,441800000.0
2006-06-22 05:00:00,2.2743,2.27517,2.2741,2.27495,289100000.0
2006-06-22 05:15:00,2.27512,2.27568,2.27504,2.27549,481500000.0
2006-06-22 05:30:00,2.27542,2.27555,2.27514,2.27545,462500000.0
2006-06-22 05:45:00,2.2755,2.27608,2.27512,2.27545,455299999.0
2006-06-22 06:00:00,2.27528,2.2757,2.27486,2.27501,406600001.0
2006-06-22 06:15:00,2.27509,2.27545,2.2742,2.27426,409100000.0
2006-06-22 06:30:00,2.2744,2.27485,2.27408,2.27424,429600001.0
2006-06-22 06:45:00,2.27416,2.27444,2.27397,2.27424,423100000.0
2006-06-22 07:00:00,2.27422,2.27546,2.274,2.27511,432999998.0
2006-06-22 07:15:00,2.27519,2.27544,2.27433,2.2745,407700000.0
2006-06-22 07:30:00,2.27463,2.27484,2.27415,2.27429,458700000.0
2006-06-22 07:45:00,2.2743,2.27476,2.27398,2.27421,503600000.0
2006-06-22 08:00:00,2.2744,2.2754,2.27412,2.27525,565400000.0
2006-06-22 08:15:00,2.27553,2.2762,2.27428,2.27443,515499999.0
2006-06-22 08:30:00,2.27446,2.27637,2.27446,2.27553,522000000.0
2006-06-22 08:45:00,2.27566,2.27736,2.27566,2.27714,457500000.0
2006-06-22 09:00:00,2.27711,2.27821,2.27628,2.27719,531500000.0
2006-06-22 09:15:00,2.27714,2.27761,2.27555,2.27575,477800000.0
2006-06-22 09:30:00,2.2757,2.27662,2.27516,2.27531,522799998.0
2006-06-22 09:45:00,2.27519,2.27757,2.27513,2.27708,507000000.0
2006-06-22 10:00:00,2.27701,2.27862,2.27551,2.27551,433199998.0
2006-06-22 10:15:00,2.27569,2.27621,2.27532,2.27576,535400000.0
2006-06-22 10:30:00,2.27571,2.27603,2.27514,2.27549,584000000.0
2006-06-22 10:45:00,2.27525,2.27624,2.27422,2.27442,580000002.0
2006-06-22 11:00:00,2.27441,2.27549,2.27368,2.27448,506200000.0
2006-06-22 11:15:00,2.27467,2.27586,2.27458,2.27565,537100001.0
2006-06-22 11:30:00,2.27567,2.27617,2.27516,2.27578,533700000.0
2006-06-22 11:45:00,2.27588,2.27601,2.2747,2.27574,495500000.0
2006-06-22 12:00:00,2.27583,2.27601,2.27513,2.27601,559900000.0
2006-06-22 12:15:00,2.27588,2.27641,2.27384,2.27389,572099999.0
2006-06-22 12:30:00,2.27391,2.27553,2.27381,2.27423,568200000.0
2006-06-22 12:45:00,2.27414,2.27528,2.27351,2.27351,543300000.0
2006-06-22 13:00:00,2.27348,2.27447,2.27214,2.27375,545500000.0
2006-06-22 13:15:00,2.27368,2.27438,2.27267,2.27375,531000000.0
2006-06-22 13:30:00,2.27369,2.27456,2.27337,2.2741,535400000.0
2006-06-22 13:45:00,2.27415,2.27561,2.27364,2.27532,541300000.0
2006-06-22 14:00:00,2.27536,2.27572,2.27414,2.2744,497000000.0
2006-06-22 14:15:00,2.27436,2.27441,2.27244,2.27294,506100000.0
2006-06-22 14:30:00,2.27317,2.27336,2.27168,2.27292,508200000.0
2006-06-22 14:45:00,2.273,2.27362,2.27275,2.27342,510700000.0
2006-06-22 15:00:00,2.27328,2.27346,2.2721,2.27212,477000000.0
2006-06-22 15:15:00,2.27215,2.27298,2.27089,2.27257,468800001.0
2006-06-22 15:30:00,2.27253,2.27311,2.27176,2.27215,593900000.0
2006-06-22 15:45:00,2.27213,2.27248,2.27015,2.27015,553600000.0
2006-06-22 16:00:00,2.27042,2.27355,2.27042,2.273,543300000.0
2006-06-22 16:15:00,2.27212,2.27363,2.27094,2.27131,538400000.0
2006-06-22 16:30:00,2.27136,2.27296,2.27119,2.27267,554700001.0
2006-06-22 16:45:00,2.2727,2.27287,2.27097,2.27207,546800000.0
2006-06-22 17:00:00,2.2713,2.27259,2.27068,2.27232,559100000.0
2006-06-22 17:15:00,2.27213,2.27283,2.27032,2.27216,500900000.0
2006-06-22 17:30:00,2.27211,2.27325,2.27076,2.27288,566100001.0
2006-06-22 17:45:00,2.2728,2.27298,2.27062,2.27223,498900000.0
2006-06-22 18:00:00,2.27221,2.27282,2.27137,2.27224,4379400003.0
2006-06-22 18:15:00,2.27227,2.27314,2.26995,2.27235,4073300001.0
2006-06-22 18:30:00,2.27247,2.27311,2.27203,2.27234,2503700001.0
2006-06-22 18:45:00,2.27241,2.27277,2.27197,2.27267,1638800001.0
2006-06-22 19:00:00,2.27265,2.27287,2.27157,2.27177,1706000001.0
2006-06-22 19:15:00,2.27174,2.27251,2.27152,2.27163,1599999999.0
2006-06-22 19:30:00,2.27165,2.27176,2.27014,2.27135,1532799997.0
2006-06-22 19:45:00,2.27133,2.27178,2.27108,2.27123,1146500001.0
2006-06-22 20:00:00,2.2713,2.2717,2.27081,2.27106,1049799999.0
2006-06-22 20:15:00,2.27109,2.27243,2.26988,2.27176,2163400000.0
2006-06-22 20:30:00,2.27175,2.27208,2.27064,2.27125,2230600000.0
2006-06-22 20:45:00,2.27114,2.2716,2.27058,2.27151,2405500004.0
2006-06-22 21:00:00,2.27145,2.27182,2.27104,2.27135,1635499998.0
2006-06-22 21:15:00,2.27139,2.27175,2.27125,2.27155,1798999998.0
2006-06-22 21:30:00,2.27165,2.272,2.27145,2.2719,953600000.0
2006-06-22 21:45:00,2.27191,2.27237,2.27149,2.27179,1096500000.0
2006-06-22 22:00:00,2.27183,2.27235,2.27022,2.27229,645700001.0
2006-06-22 22:15:00,2.27212,2.27235,2.27158,2.27175,883000000.0
2006-06-22 22:30:00,2.27174,2.27254,2.27156,2.27157,832600001.0
2006-06-22 22:45:00,2.27165,2.27194,2.27069,2.27097,637100001.0
2006-06-22 23:00:00,2.27095,2.27212,2.27074,2.27137,590300000.0
2006-06-22 23:15:00,2.27134,2.27214,2.27073,2.27098,510600000.0
2006-06-22 23:30:00,2.2711,2.27221,2.27074,2.27215,476600000.0
2006-06-22 23:45:00,2.27222,2.2724,2.27108,2.2724,498800000.0
2006-06-23 00:00:00,2.27222,2.27268,2.2714,2.27195,342000000.0
2006-06-23 00:15:00,2.27198,2.27218,2.27141,2.27161,433200001.0
2006-06-23 00:30:00,2.27148,2.27219,2.27144,2.2721,546499999.0
2006-06-23 00:45:00,2.27199,2.27203,2.27105,2.27125,462500000.0
2006-06-23 01:00:00,2.2712,2.27229,2.27106,2.27224,515200000.0
2006-06-23 01:15:00,2.27227,2.2723,2.27175,2.27201,379700000.0
2006-06-23 01:30:00,2.27203,2.27218,2.27151,2.27162,466200000.0
2006-06-23 01:45:00,2.27184,2.27184,2.27113,2.27125,502700000.0
2006-06-23 02:00:00,2.27119,2.27151,2.27076,2.27103,456100000.0
2006-06-23 02:15:00,2.27115,2.27224,2.27111,2.27198,426699999.0
2006-06-23 02:30:00,2.27213,2.27276,2.27198,2.27265,466800000.0
2006-06-23 02:45:00,2.27266,2.27355,2.27255,2.27332,381600000.0
2006-06-23 03:00:00,2.27328,2.27422,2.27293,2.2734,495200000.0
2006-06-23 03:15:00,2.2734,2.27386,2.27316,2.27352,481300000.0
2006-06-23 03:30:00,2.2734,2.27407,2.27325,2.27366,518600001.0
2006-06-23 03:45:00,2.27368,2.27413,2.27337,2.27389,438000000.0
2006-06-23 04:00:00,2.27387,2.27407,2.27322,2.27392,391200000.0
2006-06-23 04:15:00,2.27373,2.27428,2.27365,2.27367,352400000.0
2006-06-23 04:30:00,2.2737,2.27381,2.27329,2.27329,367600002.0
2006-06-23 04:45:00,2.27324,2.27388,2.27321,2.27366,341499999.0
2006-06-23 05:00:00,2.27369,2.27397,2.27346,2.27359,428600001.0
2006-06-23 05:15:00,2.27367,2.27399,2.27322,2.2737,501600000.0
2006-06-23 05:30:00,2.27364,2.27407,2.27322,2.27348,414900000.0
2006-06-23 05:45:00,2.27336,2.27345,2.27292,2.27329,412200000.0
2006-06-23 06:00:00,2.27324,2.27393,2.27295,2.27338,510100001.0
2006-06-23 06:15:00,2.27348,2.27386,2.27278,2.27287,470600000.0
2006-06-23 06:30:00,2.27294,2.27313,2.27239,2.27278,432800001.0
2006-06-23 06:45:00,2.27266,2.27342,2.27251,2.27336,357900000.0
2006-06-23 07:00:00,2.27303,2.27347,2.27288,2.27337,499400000.0
2006-06-23 07:15:00,2.27359,2.274,2.27345,2.2735,498100001.0
2006-06-23 07:30:00,2.27358,2.27457,2.27352,2.27414,414799999.0
2006-06-23 07:45:00,2.27394,2.27422,2.27321,2.2736,450200000.0
2006-06-23 08:00:00,2.27385,2.27466,2.27338,2.27466,610500001.0
2006-06-23 08:15:00,2.27506,2.27551,2.27338,2.27348,519400000.0
2006-06-23 08:30:00,2.27332,2.27411,2.2723,2.27332,535400000.0
2006-06-23 08:45:00,2.27339,2.27404,2.27197,2.27206,491000000.0
2006-06-23 09:00:00,2.27213,2.2725,2.2714,2.27237,546200000.0
2006-06-23 09:15:00,2.27249,2.2741,2.27158,2.27315,452900000.0
2006-06-23 09:30:00,2.27312,2.27329,2.27131,2.27159,510700000.0
2006-06-23 09:45:00,2.27139,2.27182,2.27049,2.27145,506999999.0
2006-06-23 10:00:00,2.27151,2.2725,2.27105,2.27233,474800000.0
2006-06-23 10:15:00,2.27238,2.27333,2.27187,2.27332,517900000.0
2006-06-23 10:30:00,2.27314,2.27395,2.27172,2.27206,617300002.0
2006-06-23 10:45:00,2.27223,2.27358,2.27157,2.27248,569800000.0
2006-06-23 11:00:00,2.27234,2.27295,2.27177,2.2719,558000000.0
2006-06-23 11:15:00,2.27187,2.2732,2.2718,2.27264,602900000.0
2006-06-23 11:30:00,2.2727,2.27385,2.27236,2.2735,516600000.0
2006-06-23 11:45:00,2.27351,2.27351,2.27166,2.2719,527099999.0
2006-06-23 12:00:00,2.27188,2.27273,2.27153,2.27157,509400001.0
2006-06-23 12:15:00,2.2716,2.2729,2.27157,2.27254,552000000.0
2006-06-23 12:30:00,2.27262,2.27275,2.27158,2.27207,454000000.0
2006-06-23 12:45:00,2.27215,2.27248,2.27165,2.27248,531799999.0
2006-06-23 13:00:00,2.27233,2.27264,2.27171,2.27219,502800000.0
2006-06-23 13:15:00,2.27214,2.27216,2.27089,2.27125,487399998.0
2006-06-23 13:30:00,2.27119,2.27181,2.27075,2.27163,587000000.0
2006-06-23 13:45:00,2.27165,2.27326,2.27158,2.27295,521400000.0
2006-06-23 14:00:00,2.27306,2.27444,2.27173,2.27288,519999998.0
2006-06-23 14:15:00,2.27278,2.27388,2.27054,2.27065,526200001.0
2006-06-23 14:30:00,2.27103,2.2729,2.27063,2.27175,531199999.0
2006-06-23 14:45:00,2.27168,2.27194,2.27042,2.2713,629800000.0
2006-06-23 15:00:00,2.27127,2.2716,2.26998,2.27144,517200001.0
2006-06-23 15:15:00,2.27151,2.27177,2.27026,2.27061,506400000.0
2006-06-23 15:30:00,2.27053,2.27105,2.26975,2.26975,579900001.0
2006-06-23 15:45:00,2.26982,2.2706,2.26971,2.26983,472600000.0
2006-06-23 16:00:00,2.26988,2.27027,2.26888,2.26924,437300000.0
2006-06-23 16:15:00,2.26957,2.26988,2.26866,2.26968,500400000.0
2006-06-23 16:30:00,2.26971,2.27013,2.26883,2.26989,586300000.0
2006-06-23 16:45:00,2.27001,2.27009,2.26879,2.26931,630900000.0
2006-06-23 17:00:00,2.26916,2.27079,2.26903,2.27075,504100000.0
2006-06-23 17:15:00,2.27083,2.2713,2.26983,2.26985,554500000.0
2006-06-23 17:30:00,2.26983,2.27004,2.26904,2.26975,506200000.0
2006-06-23 17:45:00,2.26971,2.27048,2.26927,2.26947,510800000.0
2006-06-23 18:00:00,2.26943,2.26992,2.26894,2.26979,4490100001.0
2006-06-23 18:15:00,2.26982,2.27034,2.26909,2.26995,3999700002.0
2006-06-23 18:30:00,2.26995,2.27004,2.26931,2.26962,2639099999.0
2006-06-23 18:45:00,2.26966,2.26998,2.26907,2.26919,1603400001.0
2006-06-23 19:00:00,2.26915,2.26953,2.26899,2.2695,1576899999.0
2006-06-23 19:15:00,2.26947,2.26989,2.26919,2.26968,1570300000.0
2006-06-23 19:30:00,2.26965,2.27019,2.2695,2.26984,1374700000.0
2006-06-23 19:45:00,2.26985,2.27068,2.26974,2.2699,1140600001.0
2006-06-23 20:00:00,2.27002,2.27059,2.26953,2.27003,1009900000.0
2006-06-23 20:15:00,2.27018,2.27052,2.26985,2.27012,2122600002.0
2006-06-23 20:30:00,2.27015,2.27044,2.26928,2.26986,2247300000.0
2006-06-23 20:45:00,2.26987,2.27033,2.26956,2.27033,2371799999.0
2006-06-23 21:00:00,2.27033,2.27045,2.26979,2.27045,1479600000.0
2006-06-23 21:15:00,2.27029,2.27059,2.26968,2.27012,1622800000.0
2006-06-23 21:30:00,2.27016,2.27016,2.26928,2.26971,1076499998.0
2006-06-23 21:45:00,2.26976,2.27009,2.26948,2.2698,1099900001.0
2006-06-23 22:00:00,2.2698,2.27027,2.2692,2.26965,668199999.0
2006-06-23 22:15:00,2.26952,2.26985,2.26922,2.26942,841900000.0
2006-06-23 22:30:00,2.26943,2.27049,2.26943,2.26998,890500001.0
2006-06-23 22:45:00,2.26992,2.27065,2.26965,2.27027,707700000.0
2006-06-25 23:00:00,2.27025,2.27052,2.27025,2.27032,309900000.0
2006-06-25 23:15:00,2.2704,2.2705,2.27027,2.2705,352600001.0
2006-06-25 23:30:00,2.2705,2.27058,2.27027,2.2704,325700000.0
2006-06-25 23:45:00,2.27035,2.27055,2.27032,2.2705,444500001.0
2006-06-26 00:00:00,2.27035,2.27055,2.2703,2.27032,317900000.0
2006-06-26 00:15:00,2.27027,2.27055,2.27027,2.27033,341700000.0
2006-06-26 00:30:00,2.2704,2.27058,2.27025,2.27045,389800000.0
2006-06-26 00:45:00,2.2704,2.27055,2.27025,2.2705,371599999.0
2006-06-26 01:00:00,2.27045,2.27175,2.2703,2.2709,527000002.0
2006-06-26 01:15:00,2.27097,2.27112,2.27036,2.27085,425000000.0
2006-06-26 01:30:00,2.27079,2.27137,2.27051,2.2711,608500001.0
2006-06-26 01:45:00,2.27103,2.27115,2.27055,2.27088,501700001.0
2006-06-26 02:00:00,2.27102,2.2712,2.27058,2.27088,421300000.0
2006-06-26 02:15:00,2.27107,2.27123,2.27057,2.27079,518100000.0
2006-06-26 02:30:00,2.27084,2.27163,2.27084,2.27122,458699998.0
2006-06-26 02:45:00,2.27145,2.2719,2.27094,2.27168,468300000.0
2006-06-26 03:00:00,2.27161,2.27172,2.27088,2.27118,426200000.0
2006-06-26 03:15:00,2.27112,2.27114,2.27,2.27018,477000001.0
2006-06-26 03:30:00,2.27017,2.27017,2.26911,2.26925,397199999.0
2006-06-26 03:45:00,2.26918,2.27031,2.26918,2.27005,427300000.0
2006-06-26 04:00:00,2.26991,2.27044,2.26923,2.26952,412600000.0
2006-06-26 04:15:00,2.26935,2.27031,2.26911,2.26961,515500000.0
2006-06-26 04:30:00,2.26972,2.26996,2.26925,2.26926,431800001.0
2006-06-26 04:45:00,2.2693,2.26981,2.26923,2.26979,444299999.0
2006-06-26 05:00:00,2.26994,2.27005,2.26899,2.26905,375500000.0
2006-06-26 05:15:00,2.26917,2.26959,2.26805,2.26909,497700000.0
2006-06-26 05:30:00,2.26901,2.26932,2.26879,2.26917,393400001.0
2006-06-26 05:45:00,2.26928,2.26933,2.26871,2.269,392600001.0
2006-06-26 06:00:00,2.26887,2.26967,2.26885,2.26906,429800000.0
2006-06-26 06:15:00,2.26918,2.27017,2.26907,2.26922,496600000.0
2006-06-26 06:30:00,2.26938,2.26967,2.26889,2.26942,377000000.0
2006-06-26 06:45:00,2.26944,2.26961,2.26912,2.26947,426599999.0
2006-06-26 07:00:00,2.26935,2.26973,2.26922,2.26939,452100000.0
2006-06-26 07:15:00,2.26959,2.26968,2.26908,2.26908,470400000.0
2006-06-26 07:30:00,2.26912,2.26964,2.26906,2.26931,457000000.0
2006-06-26 07:45:00,2.26943,2.27018,2.2693,2.27007,496699999.0
2006-06-26 08:00:00,2.27027,2.27064,2.2687,2.27011,501700001.0
2006-06-26 08:15:00,2.27014,2.27035,2.26943,2.26954,455000000.0
2006-06-26 08:30:00,2.26937,2.2701,2.26901,2.26993,496500001.0
2006-06-26 08:45:00,2.2699,2.27002,2.26771,2.26983,566900000.0
2006-06-26 09:00:00,2.26991,2.27026,2.26823,2.26893,433300000.0
2006-06-26 09:15:00,2.26891,2.26906,2.26549,2.26769,510600000.0
2006-06-26 09:30:00,2.26756,2.26855,2.26697,2.26737,538200000.0
2006-06-26 09:45:00,2.26718,2.26772,2.26677,2.26758,616700000.0
2006-06-26 10:00:00,2.26764,2.26789,2.26607,2.26617,417000000.0
2006-06-26 10:15:00,2.26623,2.26673,2.26528,2.26623,549399999.0
2006-06-26 10:30:00,2.2661,2.26837,2.26599,2.26795,545799999.0
2006-06-26 10:45:00,2.26784,2.26886,2.26561,2.26585,489200000.0
2006-06-26 11:00:00,2.26582,2.26695,2.26552,2.26632,467000000.0
2006-06-26 11:15:00,2.26635,2.26644,2.26507,2.26551,557200001.0
2006-06-26 11:30:00,2.26549,2.26625,2.26484,2.26505,559700000.0
2006-06-26 11:45:00,2.26505,2.26737,2.26491,2.26659,495800000.0
2006-06-26 12:00:00,2.26705,2.26749,2.26646,2.26675,528600000.0
2006-06-26 12:15:00,2.26662,2.26774,2.26517,2.26519,569600001.0
2006-06-26 12:30:00,2.26518,2.26578,2.26449,2.2655,541100000.0
2006-06-26 12:45:00,2.26561,2.26619,2.26525,2.26552,538400001.0
2006-06-26 13:00:00,2.26546,2.26595,2.26475,2.26559,576499999.0
2006-06-26 13:15:00,2.26536,2.26559,2.264,2.26489,459900000.0
2006-06-26 13:30:00,2.26475,2.26521,2.26409,2.26409,552000001.0
2006-06-26 13:45:00,2.26415,2.26498,2.26384,2.26498,497599999.0
2006-06-26 14:00:00,2.26503,2.26551,2.26433,2.26494,521700001.0
2006-06-26 14:15:00,2.2648,2.26521,2.26394,2.26439,539700000.0
2006-06-26 14:30:00,2.26451,2.26538,2.26436,2.26493,564200000.0
2006-06-26 14:45:00,2.26487,2.26594,2.26367,2.26533,531500001.0
2006-06-26 15:00:00,2.2657,2.26662,2.26558,2.26646,504100000.0
2006-06-26 15:15:00,2.26656,2.26656,2.26411,2.26478,500400000.0
2006-06-26 15:30:00,2.26477,2.26542,2.26451,2.26532,576400001.0
2006-06-26 15:45:00,2.26539,2.26598,2.26419,2.26429,541900001.0
2006-06-26 16:00:00,2.2638,2.26637,2.26373,2.2657,541400000.0
2006-06-26 16:15:00,2.26564,2.26646,2.26541,2.26593,537000001.0
2006-06-26 16:30:00,2.26581,2.26625,2.26551,2.26569,526400000.0
2006-06-26 16:45:00,2.26573,2.26616,2.26554,2.26604,545500001.0
2006-06-26 17:00:00,2.26589,2.26676,2.26532,2.26636,512300000.0
2006-06-26 17:15:00,2.26628,2.26632,2.26533,2.2657,540600000.0
2006-06-26 17:30:00,2.26564,2.26599,2.26483,2.26541,588299999.0
2006-06-26 17:45:00,2.26539,2.26587,2.26507,2.26515,497000000.0
2006-06-26 18:00:00,2.26517,2.26562,2.26425,2.26456,4449099999.0
2006-06-26 18:15:00,2.26453,2.26619,2.26423,2.26567,4066399997.0
2006-06-26 18:30:00,2.26566,2.26636,2.26533,2.26533,2464900000.0
2006-06-26 18:45:00,2.26528,2.26586,2.26463,2.26527,1626300000.0
2006-06-26 19:00:00,2.26535,2.2656,2.26441,2.26473,1641900000.0
2006-06-26 19:15:00,2.26477,2.26517,2.26384,2.26451,1576800000.0
2006-06-26 19:30:00,2.26457,2.26483,2.26294,2.26342,1322499999.0
2006-06-26 19:45:00,2.26331,2.26389,2.26309,2.26381,1178400000.0
2006-06-26 20:00:00,2.26378,2.26477,2.26332,2.26451,931000000.0
2006-06-26 20:15:00,2.26462,2.26539,2.26167,2.26501,2005000001.0
2006-06-26 20:30:00,2.265,2.26571,2.26479,2.26507,2128400000.0
2006-06-26 20:45:00,2.26511,2.26637,2.26489,2.26613,2375999998.0
2006-06-26 21:00:00,2.26609,2.26647,2.26574,2.26613,1749900000.0
2006-06-26 21:15:00,2.26619,2.26644,2.26574,2.26606,1701100000.0
2006-06-26 21:30:00,2.26613,2.26637,2.26557,2.26615,1021300000.0
2006-06-26 21:45:00,2.26608,2.26643,2.26181,2.26589,1165099999.0
2006-06-26 22:00:00,2.26613,2.26641,2.26553,2.26627,685300000.0
2006-06-26 22:15:00,2.26619,2.26657,2.26594,2.26613,938399999.0
2006-06-26 22:30:00,2.26612,2.2664,2.26558,2.26589,759800000.0
2006-06-26 22:45:00,2.2659,2.2662,2.2652,2.26567,683300000.0
2006-06-26 23:00:00,2.26565,2.26623,2.26481,2.26597,544199999.0
2006-06-26 23:15:00,2.26637,2.26697,2.26536,2.26594,502700000.0
2006-06-26 23:30:00,2.26602,2.26608,2.26553,2.2657,467200000.0
2006-06-26 23:45:00,2.26565,2.26587,2.26424,2.26457,464900000.0
2006-06-27 00:00:00,2.26443,2.26552,2.26439,2.26525,393900000.0
2006-06-27 00:15:00,2.26511,2.26517,2.26458,2.265,423300000.0
2006-06-27 00:30:00,2.26481,2.26518,2.2645,2.26475,467100000.0
2006-06-27 00:45:00,2.2647,2.26498,2.26443,2.26469,392800001.0
2006-06-27 01:00:00,2.2646,2.26505,2.26426,2.26472,481700000.0
2006-06-27 01:15:00,2.26477,2.26514,2.26445,2.26467,465100000.0
2006-06-27 01:30:00,2.26474,2.26502,2.26409,2.26433,558900000.0
2006-06-27 01:45:00,2.26429,2.2653,2.26429,2.26468,460300000.0
2006-06-27 02:00:00,2.26472,2.26512,2.26398,2.26455,509800000.0
2006-06-27 02:15:00,2.26447,2.26489,2.26437,2.26437,532700000.0
2006-06-27 02:30:00,2.26449,2.26509,2.2644,2.26456,463099998.0
2006-06-27 02:45:00,2.26469,2.26498,2.26395,2.26396,423700000.0
2006-06-27 03:00:00,2.26395,2.26467,2.26392,2.26425,428100000.0
2006-06-27 03:15:00,2.2642,2.26521,2.26397,2.26438,482899999.0
2006-06-27 03:30:00,2.26435,2.26537,2.26393,2.26505,474000000.0
2006-06-27 03:45:00,2.26501,2.2651,2.26444,2.26498,423900000.0
2006-06-27 04:00:00,2.2649,2.26496,2.2643,2.26482,323500000.0
2006-06-27 04:15:00,2.26459,2.26502,2.26439,2.2647,461800000.0
2006-06-27 04:30:00,2.26481,2.26504,2.26417,2.26462,421299999.0
2006-06-27 04:45:00,2.26472,2.26512,2.26446,2.26492,412800000.0
2006-06-27 05:00:00,2.26497,2.26523,2.26433,2.26447,388100000.0
2006-06-27 05:15:00,2.26458,2.26475,2.26433,2.26452,446400001.0
2006-06-27 05:30:00,2.26462,2.26533,2.26447,2.2652,534799998.0
2006-06-27 05:45:00,2.26507,2.26533,2.26471,2.26503,474099999.0
2006-06-27 06:00:00,2.26482,2.2652,2.26425,2.26467,384700001.0
2006-06-27 06:15:00,2.26473,2.26513,2.2642,2.26422,434699999.0
2006-06-27 06:30:00,2.26431,2.26519,2.26294,2.26487,462600000.0
2006-06-27 06:45:00,2.26482,2.26539,2.26453,2.26478,398900000.0
2006-06-27 07:00:00,2.26462,2.26514,2.26439,2.26482,420000000.0
2006-06-27 07:15:00,2.2649,2.26521,2.26452,2.26494,538000001.0
2006-06-27 07:30:00,2.26498,2.26581,2.26458,2.26564,448000000.0
2006-06-27 07:45:00,2.26563,2.26594,2.26471,2.26471,465700000.0
2006-06-27 08:00:00,2.26482,2.26707,2.26456,2.2666,474500000.0
2006-06-27 08:15:00,2.2668,2.26714,2.2656,2.26581,543000000.0
2006-06-27 08:30:00,2.26546,2.26625,2.26509,2.26601,499000000.0
2006-06-27 08:45:00,2.26602,2.26664,2.2648,2.265,536500002.0
2006-06-27 09:00:00,2.26506,2.26616,2.26491,2.26525,478600000.0
2006-06-27 09:15:00,2.26534,2.26645,2.26533,2.26643,478800000.0
2006-06-27 09:30:00,2.26624,2.2668,2.26387,2.2655,717900000.0
2006-06-27 09:45:00,2.26558,2.26691,2.26558,2.26672,498900000.0
2006-06-27 10:00:00,2.26658,2.26658,2.26402,2.26559,530200000.0
2006-06-27 10:15:00,2.26566,2.26807,2.26473,2.2663,514800000.0
2006-06-27 10:30:00,2.26617,2.26758,2.26597,2.26739,507900001.0
2006-06-27 10:45:00,2.26733,2.26768,2.26615,2.2668,529499999.0
2006-06-27 11:00:00,2.2668,2.26845,2.26633,2.26808,564699998.0
2006-06-27 11:15:00,2.26811,2.26858,2.26747,2.26755,509999999.0
2006-06-27 11:30:00,2.26746,2.26761,2.26647,2.2675,570700001.0
2006-06-27 11:45:00,2.26752,2.26875,2.26712,2.26762,482700000.0
2006-06-27 12:00:00,2.26761,2.26887,2.26732,2.26858,494600000.0
2006-06-27 12:15:00,2.26849,2.26939,2.26758,2.26898,620700000.0
2006-06-27 12:30:00,2.26896,2.26944,2.26839,2.269,529700000.0
2006-06-27 12:45:00,2.269,2.26961,2.2686,2.26925,532799998.0
2006-06-27 13:00:00,2.26925,2.26925,2.26804,2.26852,581600001.0
2006-06-27 13:15:00,2.26856,2.26881,2.26782,2.26849,512500000.0
2006-06-27 13:30:00,2.26854,2.2688,2.26734,2.26801,649000001.0
2006-06-27 13:45:00,2.26798,2.26985,2.26772,2.26967,544400000.0
2006-06-27 14:00:00,2.26953,2.26965,2.26792,2.26833,528300000.0
2006-06-27 14:15:00,2.26817,2.26821,2.2668,2.26735,493100000.0
2006-06-27 14:30:00,2.26735,2.26783,2.26674,2.26768,463800000.0
2006-06-27 14:45:00,2.26754,2.26754,2.26549,2.26554,506500000.0
2006-06-27 15:00:00,2.26563,2.26623,2.26508,2.26539,509000000.0
2006-06-27 15:15:00,2.26549,2.26567,2.26461,2.26546,525899999.0
2006-06-27 15:30:00,2.2655,2.26594,2.26438,2.26539,504600000.0
2006-06-27 15:45:00,2.26552,2.26718,2.26375,2.2638,554100000.0
2006-06-27 16:00:00,2.2647,2.26757,2.2647,2.26681,529300001.0
2006-06-27 16:15:00,2.26693,2.2674,2.26495,2.26654,499300001.0
2006-06-27 16:30:00,2.26665,2.26811,2.26643,2.2675,526200000.0
2006-06-27 16:45:00,2.26755,2.26768,2.26667,2.26688,527100000.0
2006-06-27 17:00:00,2.26674,2.26713,2.2658,2.26618,555099999.0
2006-06-27 17:15:00,2.26614,2.26614,2.26456,2.26538,512800000.0
2006-06-27 17:30:00,2.26541,2.26638,2.26438,2.26592,450000001.0
2006-06-27 17:45:00,2.26605,2.26625,2.26446,2.26554,494600000.0
2006-06-27 18:00:00,2.26558,2.26606,2.26401,2.26506,4508300001.0
2006-06-27 18:15:00,2.26511,2.26538,2.26457,2.26497,4146299999.0
2006-06-27 18:30:00,2.26496,2.26538,2.26458,2.26485,2559800001.0
2006-06-27 18:45:00,2.26474,2.26522,2.26394,2.26478,1673900000.0
2006-06-27 19:00:00,2.26473,2.26495,2.26426,2.26458,1662600000.0
2006-06-27 19:15:00,2.26452,2.26499,2.26436,2.26473,1502900000.0
2006-06-27 19:30:00,2.26474,2.26497,2.26429,2.26458,1334399999.0
2006-06-27 19:45:00,2.2646,2.26507,2.26442,2.26493,1129600000.0
2006-06-27 20:00:00,2.26498,2.26548,2.26483,2.26505,1017600001.0
2006-06-27 20:15:00,2.26497,2.26593,2.26393,2.26534,2049899999.0
2006-06-27 20:30:00,2.26535,2.26573,2.26446,2.2645,2209200000.0
2006-06-27 20:45:00,2.26451,2.26507,2.26449,2.26482,2331899998.0
2006-06-27 21:00:00,2.26484,2.26551,2.2646,2.26538,1465500000.0
2006-06-27 21:15:00,2.26529,2.26537,2.26472,2.26488,1788300002.0
2006-06-27 21:30:00,2.26474,2.26535,2.26426,2.26485,1084400000.0
2006-06-27 21:45:00,2.26492,2.26518,2.26449,2.26468,1097200001.0
2006-06-27 22:00:00,2.26461,2.26515,2.26425,2.26458,785999999.0
2006-06-27 22:15:00,2.26459,2.26492,2.26402,2.26433,914199998.0
2006-06-27 22:30:00,2.26424,2.26462,2.26366,2.26446,771400000.0
2006-06-27 22:45:00,2.26439,2.265,2.26411,2.2646,715199999.0
2006-06-27 23:00:00,2.26455,2.26517,2.26348,2.26385,513900000.0
2006-06-27 23:15:00,2.26405,2.26532,2.26381,2.26453,588100000.0
2006-06-27 23:30:00,2.26449,2.26526,2.26441,2.26512,521800001.0
2006-06-27 23:45:00,2.26508,2.26577,2.26409,2.26428,500300002.0
2006-06-28 00:00:00,2.26408,2.26518,2.26408,2.2643,416800000.0
2006-06-28 00:15:00,2.26428,2.26519,2.26412,2.26477,464900000.0
2006-06-28 00:30:00,2.2647,2.26488,2.26435,2.26465,431400000.0
2006-06-28 00:45:00,2.26463,2.2654,2.2645,2.26533,484900000.0
2006-06-28 01:00:00,2.26539,2.26582,2.26478,2.26508,513500000.0
2006-06-28 01:15:00,2.26508,2.26525,2.26419,2.26427,441300000.0
2006-06-28 01:30:00,2.26433,2.26495,2.26429,2.26464,399200000.0
2006-06-28 01:45:00,2.26463,2.26524,2.26439,2.26442,531900000.0
2006-06-28 02:00:00,2.26443,2.26474,2.2639,2.26451,494600001.0
2006-06-28 02:15:00,2.26453,2.26552,2.26417,2.26525,406600000.0
2006-06-28 02:30:00,2.26538,2.26555,2.26446,2.26476,461500000.0
2006-06-28 02:45:00,2.26487,2.26511,2.26425,2.26437,531600000.0
2006-06-28 03:00:00,2.26429,2.2657,2.26422,2.26552,398300000.0
2006-06-28 03:15:00,2.26562,2.26706,2.26539,2.26678,481700002.0
2006-06-28 03:30:00,2.26673,2.26674,2.26603,2.26619,464399998.0
2006-06-28 03:45:00,2.26619,2.26653,2.26566,2.26626,420400000.0
2006-06-28 04:00:00,2.26624,2.26633,2.26582,2.26617,356600000.0
2006-06-28 04:15:00,2.26596,2.26613,2.26547,2.26558,363200001.0
2006-06-28 04:30:00,2.2656,2.26614,2.26553,2.26573,454700000.0
2006-06-28 04:45:00,2.26572,2.26582,2.26531,2.26532,473399999.0
2006-06-28 05:00:00,2.2654,2.26592,2.26535,2.2659,371700000.0
2006-06-28 05:15:00,2.266,2.26624,2.26542,2.26592,506199999.0
2006-06-28 05:30:00,2.26592,2.26602,2.26519,2.26531,422900000.0
2006-06-28 05:45:00,2.26543,2.26567,2.2652,2.26553,423800001.0
2006-06-28 06:00:00,2.26548,2.26587,2.26539,2.26552,460000001.0
2006-06-28 06:15:00,2.26559,2.26637,2.26559,2.26608,387600001.0
2006-06-28 06:30:00,2.26617,2.26645,2.26587,2.2661,415700000.0
2006-06-28 06:45:00,2.266,2.26626,2.26573,2.26586,452600000.0
2006-06-28 07:00:00,2.26591,2.26623,2.2657,2.26618,452400000.0
2006-06-28 07:15:00,2.26635,2.26645,2.26583,2.2659,441500000.0
2006-06-28 07:30:00,2.26602,2.26642,2.26551,2.26618,407300000.0
2006-06-28 07:45:00,2.26622,2.26664,2.26595,2.26609,543800000.0
2006-06-28 08:00:00,2.26612,2.26639,2.2648,2.26605,458600000.0
2006-06-28 08:15:00,2.26626,2.26631,2.26382,2.26462,458200000.0
2006-06-28 08:30:00,2.26461,2.26492,2.26349,2.26361,540099999.0
2006-06-28 08:45:00,2.26351,2.26415,2.26282,2.26397,493200000.0
2006-06-28 09:00:00,2.26391,2.26458,2.26304,2.26425,417600000.0
2006-06-28 09:15:00,2.26418,2.26438,2.26223,2.26305,475900000.0
2006-06-28 09:30:00,2.26299,2.26353,2.26232,2.26281,484600000.0
2006-06-28 09:45:00,2.26268,2.26317,2.26206,2.26208,530699999.0
2006-06-28 10:00:00,2.26198,2.26317,2.26198,2.26299,502300000.0
2006-06-28 10:15:00,2.26319,2.26334,2.26159,2.26192,505100000.0
2006-06-28 10:30:00,2.26187,2.26226,2.26035,2.2615,485900000.0
2006-06-28 10:45:00,2.26155,2.26306,2.26113,2.26271,516900000.0
2006-06-28 11:00:00,2.26268,2.26297,2.26239,2.26267,490600000.0
2006-06-28 11:15:00,2.26278,2.26347,2.2626,2.26275,507799999.0
2006-06-28 11:30:00,2.26272,2.26295,2.26207,2.26255,557400001.0
2006-06-28 11:45:00,2.26255,2.26312,2.2622,2.263,459400000.0
2006-06-28 12:00:00,2.26289,2.26544,2.26269,2.26544,472800002.0
2006-06-28 12:15:00,2.26545,2.26591,2.26388,2.26457,530300001.0
2006-06-28 12:30:00,2.26478,2.26542,2.26456,2.26512,534600000.0
2006-06-28 12:45:00,2.26521,2.26589,2.26415,2.26472,491800000.0
2006-06-28 13:00:00,2.26461,2.26493,2.26348,2.26493,603100000.0
2006-06-28 13:15:00,2.26487,2.26578,2.26479,2.26525,511600000.0
2006-06-28 13:30:00,2.26513,2.26531,2.2646,2.26464,587200001.0
2006-06-28 13:45:00,2.2646,2.265,2.26351,2.26373,504900001.0
2006-06-28 14:00:00,2.26382,2.26436,2.26363,2.26377,465400000.0
2006-06-28 14:15:00,2.26366,2.26444,2.2633,2.26337,516100000.0
2006-06-28 14:30:00,2.26363,2.26454,2.26266,2.26308,554500000.0
2006-06-28 14:45:00,2.26298,2.2654,2.26289,2.26526,505400000.0
2006-06-28 15:00:00,2.26542,2.26579,2.26486,2.26514,588200003.0
2006-06-28 15:15:00,2.26537,2.26547,2.26418,2.2645,513500000.0
2006-06-28 15:30:00,2.26436,2.26451,2.26288,2.26396,513300000.0
2006-06-28 15:45:00,2.26409,2.26483,2.26394,2.26409,522400000.0
2006-06-28 16:00:00,2.26398,2.26482,2.26327,2.26338,569500000.0
2006-06-28 16:15:00,2.26345,2.26598,2.26314,2.2648,470400000.0
2006-06-28 16:30:00,2.26466,2.26624,2.26458,2.26543,542300000.0
2006-06-28 16:45:00,2.26566,2.26707,2.26444,2.26664,500800000.0
2006-06-28 17:00:00,2.26662,2.26695,2.26597,2.2664,521199997.0
2006-06-28 17:15:00,2.26637,2.26696,2.26567,2.26601,476800000.0
2006-06-28 17:30:00,2.26555,2.26616,2.26511,2.26585,517599999.0
2006-06-28 17:45:00,2.26585,2.26609,2.26468,2.26552,497500000.0
2006-06-28 18:00:00,2.26547,2.26748,2.26547,2.26668,4475600000.0
2006-06-28 18:15:00,2.2668,2.26772,2.26637,2.26642,4029400001.0
2006-06-28 18:30:00,2.26641,2.26757,2.26641,2.26725,2613799998.0
2006-06-28 18:45:00,2.26722,2.26766,2.26706,2.26722,1575099997.0
2006-06-28 19:00:00,2.26723,2.26788,2.26672,2.26725,1661299997.0
2006-06-28 19:15:00,2.26718,2.2674,2.26642,2.26674,1506200000.0
2006-06-28 19:30:00,2.26673,2.26689,2.26627,2.26661,1367899999.0
2006-06-28 19:45:00,2.26659,2.26751,2.2662,2.26708,1126300003.0
2006-06-28 20:00:00,2.26726,2.26782,2.26673,2.26718,998299998.0
2006-06-28 20:15:00,2.26715,2.26762,2.26616,2.26649,2151100001.0
2006-06-28 20:30:00,2.2665,2.26715,2.26614,2.26697,2219200000.0
2006-06-28 20:45:00,2.26699,2.26723,2.26501,2.26518,2478599999.0
2006-06-28 21:00:00,2.26529,2.26643,2.26529,2.26608,1470599999.0
2006-06-28 21:15:00,2.26612,2.26687,2.26502,2.26675,1797099999.0
2006-06-28 21:30:00,2.26693,2.26693,2.26625,2.26656,1007699999.0
2006-06-28 21:45:00,2.26655,2.26683,2.26544,2.26552,1166100000.0
2006-06-28 22:00:00,2.26538,2.2656,2.26479,2.26509,705800000.0
2006-06-28 22:15:00,2.26492,2.26527,2.26462,2.2649,924199998.0
2006-06-28 22:30:00,2.26482,2.26521,2.26466,2.26468,793900001.0
2006-06-28 22:45:00,2.26469,2.26522,2.26454,2.26497,695600000.0
2006-06-28 23:00:00,2.26495,2.26565,2.26392,2.26527,536700000.0
2006-06-28 23:15:00,2.26553,2.26648,2.26491,2.26598,615599998.0
2006-06-28 23:30:00,2.26601,2.26663,2.2654,2.26563,484200000.0
2006-06-28 23:45:00,2.26566,2.26661,2.26521,2.26643,471499999.0
2006-06-29 00:00:00,2.26629,2.26641,2.26536,2.26547,452200000.0
2006-06-29 00:15:00,2.26562,2.26669,2.26514,2.2654,401300000.0
2006-06-29 00:30:00,2.26547,2.26627,2.26536,2.26574,434399999.0
2006-06-29 00:45:00,2.2657,2.26632,2.26557,2.26614,478100000.0
2006-06-29 01:00:00,2.26612,2.26663,2.26543,2.26663,512699998.0
2006-06-29 01:15:00,2.26668,2.26682,2.26498,2.26498,479700000.0
2006-06-29 01:30:00,2.26496,2.2653,2.26467,2.26515,469000000.0
2006-06-29 01:45:00,2.26513,2.26549,2.26465,2.26537,483000000.0
2006-06-29 02:00:00,2.26541,2.26577,2.26486,2.26546,469600001.0
2006-06-29 02:15:00,2.26565,2.26587,2.26508,2.26546,412600001.0
2006-06-29 02:30:00,2.26549,2.26584,2.26507,2.26581,450000001.0
2006-06-29 02:45:00,2.26588,2.26608,2.26486,2.26517,430200000.0
2006-06-29 03:00:00,2.2651,2.26587,2.26498,2.26526,517700001.0
2006-06-29 03:15:00,2.2654,2.26553,2.26473,2.26514,442699999.0
2006-06-29 03:30:00,2.26504,2.26504,2.26425,2.26435,407399998.0
2006-06-29 03:45:00,2.26425,2.26475,2.26365,2.26383,475700000.0
2006-06-29 04:00:00,2.26378,2.26421,2.26366,2.26421,422800000.0
2006-06-29 04:15:00,2.26403,2.26442,2.26375,2.26398,317300000.0
2006-06-29 04:30:00,2.26404,2.26425,2.2633,2.26355,492300000.0
2006-06-29 04:45:00,2.2635,2.26425,2.26344,2.26408,441000001.0
2006-06-29 05:00:00,2.26395,2.26408,2.26363,2.26375,337500000.0
2006-06-29 05:15:00,2.26385,2.26448,2.2637,2.26405,487000000.0
2006-06-29 05:30:00,2.26406,2.26458,2.26389,2.26414,397700000.0
2006-06-29 05:45:00,2.26417,2.26448,2.26398,2.26434,470700000.0
2006-06-29 06:00:00,2.26412,2.26485,2.26393,2.26425,394500000.0
2006-06-29 06:15:00,2.26436,2.2644,2.26387,2.264,446300000.0
2006-06-29 06:30:00,2.26417,2.26434,2.26363,2.26432,385400000.0
2006-06-29 06:45:00,2.2643,2.26463,2.26404,2.26431,491799998.0
2006-06-29 07:00:00,2.26422,2.26444,2.26356,2.26428,443900000.0
2006-06-29 07:15:00,2.26449,2.26475,2.2641,2.26433,512300000.0
2006-06-29 07:30:00,2.2644,2.26506,2.26424,2.26485,393400001.0
2006-06-29 07:45:00,2.26481,2.26481,2.26427,2.26439,519500000.0
2006-06-29 08:00:00,2.26446,2.26461,2.26372,2.26378,557700000.0
2006-06-29 08:15:00,2.26399,2.26406,2.26283,2.26342,427999999.0
2006-06-29 08:30:00,2.26321,2.26403,2.26318,2.26374,564199999.0
2006-06-29 08:45:00,2.26372,2.26434,2.26341,2.26434,475700000.0
2006-06-29 09:00:00,2.26437,2.26555,2.26417,2.26493,472900001.0
2006-06-29 09:15:00,2.265,2.26518,2.26352,2.26385,496000000.0
2006-06-29 09:30:00,2.2638,2.26399,2.2628,2.26348,524200000.0
2006-06-29 09:45:00,2.26336,2.26388,2.26257,2.26283,496599998.0
2006-06-29 10:00:00,2.26274,2.26425,2.26264,2.26415,466900000.0
2006-06-29 10:15:00,2.26442,2.26453,2.26289,2.2636,605700000.0
2006-06-29 10:30:00,2.26283,2.26563,2.26278,2.26492,530400000.0
2006-06-29 10:45:00,2.26487,2.26534,2.26402,2.26443,548300000.0
2006-06-29 11:00:00,2.26434,2.26446,2.26379,2.26379,529000001.0
2006-06-29 11:15:00,2.26363,2.26363,2.26232,2.26314,543700000.0
2006-06-29 11:30:00,2.26317,2.26363,2.26223,2.26245,610599999.0
2006-06-29 11:45:00,2.26247,2.2626,2.26127,2.26168,592399998.0
2006-06-29 12:00:00,2.26165,2.2623,2.26134,2.26217,536400000.0
2006-06-29 12:15:00,2.26216,2.2625,2.26141,2.26207,608900000.0
2006-06-29 12:30:00,2.26215,2.26454,2.26197,2.26422,598700000.0
2006-06-29 12:45:00,2.26419,2.26468,2.26392,2.26466,485699999.0
2006-06-29 13:00:00,2.26465,2.26485,2.26415,2.26423,557699999.0
2006-06-29 13:15:00,2.26408,2.26418,2.26268,2.26303,516800002.0
2006-06-29 13:30:00,2.26289,2.26355,2.26258,2.26345,567700000.0
2006-06-29 13:45:00,2.26345,2.26444,2.26333,2.2637,525400000.0
2006-06-29 14:00:00,2.26378,2.26471,2.26329,2.26332,570100000.0
2006-06-29 14:15:00,2.26317,2.26337,2.26188,2.26188,544200000.0
2006-06-29 14:30:00,2.26148,2.26308,2.26077,2.26248,526600000.0
2006-06-29 14:45:00,2.26281,2.26327,2.26084,2.26149,659500002.0
2006-06-29 15:00:00,2.26148,2.26234,2.26049,2.2608,509900000.0
2006-06-29 15:15:00,2.26096,2.26174,2.26046,2.26106,578499999.0
2006-06-29 15:30:00,2.26118,2.26212,2.2604,2.26186,552000002.0
2006-06-29 15:45:00,2.26202,2.2627,2.26123,2.26254,545700000.0
2006-06-29 16:00:00,2.26251,2.26265,2.26054,2.26174,542600000.0
2006-06-29 16:15:00,2.26193,2.26207,2.26072,2.26184,534900001.0
2006-06-29 16:30:00,2.26181,2.26252,2.26148,2.26211,591000000.0
2006-06-29 16:45:00,2.26217,2.26314,2.26178,2.2623,626400001.0
2006-06-29 17:00:00,2.26228,2.26344,2.26205,2.26239,559200000.0
2006-06-29 17:15:00,2.26221,2.26266,2.26055,2.26113,550000000.0
2006-06-29 17:30:00,2.26111,2.26158,2.26035,2.26087,537800000.0
2006-06-29 17:45:00,2.26101,2.26193,2.26041,2.26111,546199999.0
2006-06-29 18:00:00,2.26121,2.26204,2.26084,2.26098,4351099999.0
2006-06-29 18:15:00,2.26098,2.26199,2.2603,2.26031,3955500001.0
2006-06-29 18:30:00,2.26031,2.26131,2.26027,2.26027,2583100000.0
2006-06-29 18:45:00,2.26028,2.26076,2.26023,2.26035,1734800001.0
2006-06-29 19:00:00,2.26041,2.26085,2.25978,2.26045,1539500000.0
2006-06-29 19:15:00,2.26039,2.26051,2.25954,2.25964,1609199999.0
2006-06-29 19:30:00,2.25956,2.26018,2.25909,2.2596,1448799999.0
2006-06-29 19:45:00,2.2595,2.26183,2.25946,2.2614,1242999999.0
2006-06-29 20:00:00,2.26137,2.26188,2.26086,2.26105,962099999.0
2006-06-29 20:15:00,2.2611,2.26138,2.26105,2.26115,2144200000.0
2006-06-29 20:30:00,2.26115,2.26135,2.25906,2.26081,2335000003.0
2006-06-29 20:45:00,2.26075,2.26166,2.25873,2.26121,2466099999.0
2006-06-29 21:00:00,2.2613,2.2622,2.26085,2.2614,1514999999.0
2006-06-29 21:15:00,2.2613,2.26191,2.26032,2.26157,1662200001.0
2006-06-29 21:30:00,2.26172,2.26233,2.2605,2.26077,965499998.0
2006-06-29 21:45:00,2.26079,2.26144,2.26013,2.26143,1022900000.0
2006-06-29 22:00:00,2.2614,2.26155,2.2605,2.26073,706499999.0
2006-06-29 22:15:00,2.26055,2.26122,2.26043,2.26083,897900002.0
2006-06-29 22:30:00,2.26082,2.26106,2.25988,2.26058,837499999.0
2006-06-29 22:45:00,2.26053,2.26059,2.25916,2.25921,700300000.0
2006-06-29 23:00:00,2.25915,2.26104,2.25915,2.26001,506500000.0
2006-06-29 23:15:00,2.25965,2.26029,2.2589,2.25998,681299999.0
2006-06-29 23:30:00,2.2599,2.26042,2.25868,2.25911,556600000.0
2006-06-29 23:45:00,2.25901,2.2592,2.25857,2.259,443100001.0
2006-06-30 00:00:00,2.25892,2.25925,2.25876,2.25889,358499999.0
2006-06-30 00:15:00,2.2589,2.25948,2.25876,2.25898,406100000.0
2006-06-30 00:30:00,2.2589,2.26017,2.2589,2.25997,504700001.0
2006-06-30 00:45:00,2.25989,2.26067,2.25963,2.26062,470700000.0
2006-06-30 01:00:00,2.26077,2.26096,2.26031,2.26045,477700001.0
2006-06-30 01:15:00,2.26043,2.26066,2.2598,2.26021,396699999.0
2006-06-30 01:30:00,2.2603,2.26047,2.25922,2.25961,462700000.0
2006-06-30 01:45:00,2.25941,2.25982,2.25901,2.25919,497500000.0
2006-06-30 02:00:00,2.25922,2.25938,2.25839,2.25887,455000000.0
2006-06-30 02:15:00,2.25898,2.25968,2.25894,2.25933,426700000.0
2006-06-30 02:30:00,2.25942,2.25992,2.25915,2.2598,422100000.0
2006-06-30 02:45:00,2.25982,2.26,2.25896,2.2599,422200000.0
2006-06-30 03:00:00,2.25988,2.26029,2.25822,2.25917,484900000.0
2006-06-30 03:15:00,2.25891,2.25933,2.25829,2.25894,502200000.0
2006-06-30 03:30:00,2.25876,2.26066,2.25815,2.25957,604300001.0
2006-06-30 03:45:00,2.25952,2.25998,2.25894,2.25929,549300001.0
2006-06-30 04:00:00,2.25918,2.25959,2.2586,2.25939,423999999.0
2006-06-30 04:15:00,2.25903,2.25941,2.25856,2.2588,389600000.0
2006-06-30 04:30:00,2.25887,2.25938,2.25863,2.25892,479499999.0
2006-06-30 04:45:00,2.25892,2.2596,2.25887,2.25936,418900000.0
2006-06-30 05:00:00,2.2592,2.25942,2.25879,2.25925,500300001.0
2006-06-30 05:15:00,2.25928,2.25928,2.25831,2.25853,468700000.0
2006-06-30 05:30:00,2.25856,2.25895,2.25841,2.25882,454900000.0
2006-06-30 05:45:00,2.25888,2.25947,2.25846,2.25925,492800001.0
2006-06-30 06:00:00,2.25938,2.25997,2.25873,2.25873,470300000.0
2006-06-30 06:15:00,2.25884,2.25921,2.25858,2.2586,382200000.0
2006-06-30 06:30:00,2.25883,2.25923,2.25873,2.25915,462900000.0
2006-06-30 06:45:00,2.25907,2.25942,2.25859,2.25893,453499999.0
2006-06-30 07:00:00,2.25886,2.25902,2.25829,2.25865,548800001.0
2006-06-30 07:15:00,2.25887,2.26024,2.25859,2.26024,505299999.0
2006-06-30 07:30:00,2.26021,2.26021,2.25851,2.25882,497100000.0
2006-06-30 07:45:00,2.25878,2.25995,2.25864,2.25924,460799999.0
2006-06-30 08:00:00,2.2595,2.26144,2.25898,2.25968,627500000.0
2006-06-30 08:15:00,2.25978,2.2603,2.2588,2.25966,465200001.0
2006-06-30 08:30:00,2.25952,2.26046,2.25921,2.26002,514100001.0
2006-06-30 08:45:00,2.26006,2.26057,2.25947,2.26001,568100002.0
2006-06-30 09:00:00,2.25996,2.26068,2.25856,2.2587,449800001.0
2006-06-30 09:15:00,2.25884,2.25887,2.2569,2.2573,490600001.0
2006-06-30 09:30:00,2.25711,2.25724,2.2562,2.25652,597499999.0
2006-06-30 09:45:00,2.2563,2.25796,2.25582,2.25674,457400000.0
2006-06-30 10:00:00,2.2567,2.25854,2.2567,2.25746,540700000.0
2006-06-30 10:15:00,2.25761,2.25792,2.2564,2.25644,555499999.0
2006-06-30 10:30:00,2.25683,2.2603,2.25683,2.25827,555699999.0
2006-06-30 10:45:00,2.25841,2.25972,2.25841,2.25964,539600000.0
2006-06-30 11:00:00,2.25958,2.26042,2.25934,2.25945,568600000.0
2006-06-30 11:15:00,2.25946,2.26005,2.25921,2.25936,534800000.0
2006-06-30 11:30:00,2.25925,2.26084,2.25896,2.26065,536499999.0
2006-06-30 11:45:00,2.2605,2.26068,2.25951,2.2602,545300000.0
2006-06-30 12:00:00,2.26016,2.26105,2.25988,2.25993,513800000.0
2006-06-30 12:15:00,2.25984,2.26095,2.25904,2.26036,611300000.0
2006-06-30 12:30:00,2.26036,2.26227,2.26008,2.262,465900000.0
2006-06-30 12:45:00,2.26201,2.26243,2.26093,2.26113,512100000.0
2006-06-30 13:00:00,2.261,2.26138,2.25979,2.2603,571400002.0
2006-06-30 13:15:00,2.26036,2.26176,2.26036,2.26081,474700000.0
2006-06-30 13:30:00,2.26071,2.26227,2.2606,2.26171,553300000.0
2006-06-30 13:45:00,2.26161,2.26436,2.26144,2.26403,572600001.0
2006-06-30 14:00:00,2.26417,2.26468,2.26272,2.2641,540699998.0
2006-06-30 14:15:00,2.26398,2.26485,2.26352,2.26352,507700000.0
2006-06-30 14:30:00,2.26351,2.26365,2.26097,2.26208,523700000.0
2006-06-30 14:45:00,2.26188,2.26453,2.26181,2.26453,581000000.0
2006-06-30 15:00:00,2.26458,2.26494,2.26275,2.26327,467900001.0
2006-06-30 15:15:00,2.26342,2.26368,2.26201,2.26294,486200000.0
2006-06-30 15:30:00,2.26298,2.2647,2.26298,2.26337,546600000.0
2006-06-30 15:45:00,2.26347,2.26396,2.26246,2.2628,526600001.0
2006-06-30 16:00:00,2.26277,2.26506,2.2627,2.26427,451800000.0
2006-06-30 16:15:00,2.26417,2.26513,2.26372,2.26395,548200001.0
2006-06-30 16:30:00,2.26398,2.2645,2.2625,2.26401,596799998.0
2006-06-30 16:45:00,2.26347,2.26596,2.26257,2.26558,585300000.0
2006-06-30 17:00:00,2.26534,2.26574,2.26344,2.26503,561600000.0
2006-06-30 17:15:00,2.26486,2.26486,2.2633,2.26421,622700002.0
2006-06-30 17:30:00,2.26419,2.26499,2.263,2.26311,569200000.0
2006-06-30 17:45:00,2.26317,2.26448,2.26262,2.26418,552599998.0
2006-06-30 18:00:00,2.26417,2.26418,2.26142,2.26311,4394500001.0
2006-06-30 18:15:00,2.26331,2.26456,2.26238,2.26309,4100199995.0
2006-06-30 18:30:00,2.26306,2.26331,2.26207,2.26224,2692999999.0
2006-06-30 18:45:00,2.26226,2.2625,2.26067,2.26086,1606699998.0
2006-06-30 19:00:00,2.26084,2.26233,2.26056,2.26209,1563699998.0
2006-06-30 19:15:00,2.26207,2.26207,2.26092,2.26109,1488600001.0
2006-06-30 19:30:00,2.26104,2.26175,2.26094,2.26155,1451200001.0
2006-06-30 19:45:00,2.26156,2.26224,2.26125,2.26207,1189100001.0
2006-06-30 20:00:00,2.26214,2.2624,2.25773,2.26085,1010200000.0
2006-06-30 20:15:00,2.26076,2.26137,2.25806,2.26078,2150100002.0
2006-06-30 20:30:00,2.26059,2.26131,2.25772,2.26083,2352500000.0
2006-06-30 20:45:00,2.2609,2.26147,2.25967,2.25967,2391500000.0
2006-06-30 21:00:00,2.25956,2.26062,2.25945,2.26031,1523799999.0
2006-06-30 21:15:00,2.2604,2.26119,2.25962,2.26068,1607000001.0
2006-06-30 21:30:00,2.2608,2.26187,2.2602,2.26051,1031500000.0
2006-06-30 21:45:00,2.26048,2.2619,2.25828,2.26041,1034700000.0
2006-06-30 22:00:00,2.2602,2.26109,2.26002,2.26095,798999999.0
2006-06-30 22:15:00,2.26085,2.2619,2.26084,2.26101,986900001.0
2006-06-30 22:30:00,2.26104,2.26143,2.25935,2.26035,743499999.0
2006-06-30 22:45:00,2.26029,2.26077,2.25808,2.25922,811799999.0
2006-07-02 23:00:00,2.26105,2.26157,2.2604,2.26078,582899999.0
2006-07-02 23:15:00,2.26061,2.26108,2.26007,2.26067,504000000.0
2006-07-02 23:30:00,2.26087,2.26089,2.25808,2.2596,577300001.0
2006-07-02 23:45:00,2.25855,2.26013,2.25843,2.25945,629499998.0
2006-07-03 00:00:00,2.25925,2.26031,2.25885,2.25936,614000000.0
2006-07-03 00:15:00,2.25889,2.26011,2.25888,2.25946,622700000.0
2006-07-03 00:30:00,2.25957,2.26007,2.25857,2.2592,535699999.0
2006-07-03 00:45:00,2.25926,2.26013,2.25875,2.25939,641799999.0
2006-07-03 01:00:00,2.25933,2.25977,2.25847,2.25972,532100001.0
2006-07-03 01:15:00,2.25971,2.25996,2.25932,2.2595,449300000.0
2006-07-03 01:30:00,2.25953,2.2602,2.25943,2.25945,459300000.0
2006-07-03 01:45:00,2.25943,2.25965,2.25938,2.25945,457600000.0
2006-07-03 02:00:00,2.25945,2.25965,2.25935,2.25945,356800000.0
2006-07-03 02:15:00,2.2596,2.25965,2.25938,2.25938,347200000.0
2006-07-03 02:30:00,2.25948,2.25965,2.25937,2.25948,407399998.0
2006-07-03 02:45:00,2.2595,2.25968,2.25933,2.25945,347500000.0
2006-07-03 03:00:00,2.2594,2.25967,2.25937,2.25945,386200000.0
2006-07-03 03:15:00,2.25948,2.25963,2.25937,2.25955,364100000.0
2006-07-03 03:30:00,2.2596,2.25965,2.25938,2.25945,278100000.0
2006-07-03 03:45:00,2.2594,2.25965,2.2594,2.25955,293900001.0
2006-07-03 04:00:00,2.2595,2.25965,2.25938,2.25962,285700000.0
2006-07-03 04:15:00,2.25943,2.25968,2.25937,2.25948,272100000.0
2006-07-03 04:30:00,2.2595,2.25965,2.2594,2.25942,290900000.0
2006-07-03 04:45:00,2.25942,2.25965,2.25937,2.25943,339500000.0
2006-07-03 05:00:00,2.2595,2.26007,2.25942,2.25988,321400000.0
2006-07-03 05:15:00,2.26006,2.26034,2.25954,2.2598,537699999.0
2006-07-03 05:30:00,2.25978,2.26014,2.2596,2.25966,375500000.0
2006-07-03 05:45:00,2.25972,2.26013,2.25958,2.25977,493900002.0
2006-07-03 06:00:00,2.25965,2.25989,2.2594,2.2595,462100000.0
2006-07-03 06:15:00,2.25961,2.26003,2.25955,2.25976,422100000.0
2006-07-03 06:30:00,2.25998,2.26043,2.25977,2.26005,366800001.0
2006-07-03 06:45:00,2.26004,2.26033,2.25938,2.25967,397000000.0
2006-07-03 07:00:00,2.25946,2.25981,2.25911,2.2594,509400001.0
2006-07-03 07:15:00,2.25957,2.25994,2.2593,2.25984,543299999.0
2006-07-03 07:30:00,2.2599,2.26026,2.2596,2.25963,350100000.0
2006-07-03 07:45:00,2.25969,2.26014,2.25909,2.26003,550700000.0
2006-07-03 08:00:00,2.2603,2.26098,2.26007,2.26026,436200000.0
2006-07-03 08:15:00,2.2605,2.26096,2.26025,2.26053,475300000.0
2006-07-03 08:30:00,2.26037,2.2615,2.25991,2.26038,571100000.0
2006-07-03 08:45:00,2.26037,2.26082,2.2593,2.25944,528800000.0
2006-07-03 09:00:00,2.25938,2.2602,2.25938,2.25985,498500000.0
2006-07-03 09:15:00,2.25992,2.26052,2.25983,2.26025,486800001.0
2006-07-03 09:30:00,2.26022,2.26122,2.25968,2.26097,508700000.0
2006-07-03 09:45:00,2.26104,2.26199,2.26035,2.26111,553699998.0
2006-07-03 10:00:00,2.26086,2.26136,2.26041,2.26048,468600000.0
2006-07-03 10:15:00,2.26065,2.2615,2.25905,2.2615,616100000.0
2006-07-03 10:30:00,2.26177,2.26362,2.26127,2.2614,475800000.0
2006-07-03 10:45:00,2.26144,2.26259,2.26059,2.26174,549500000.0
2006-07-03 11:00:00,2.26158,2.2623,2.26143,2.26205,580500000.0
2006-07-03 11:15:00,2.26205,2.2622,2.26021,2.26093,625200001.0
2006-07-03 11:30:00,2.26104,2.26252,2.26093,2.26247,570799999.0
2006-07-03 11:45:00,2.26238,2.263,2.26111,2.26156,514800000.0
2006-07-03 12:00:00,2.26147,2.26147,2.25976,2.26047,547100000.0
2006-07-03 12:15:00,2.26044,2.2608,2.25899,2.25973,512000001.0
2006-07-03 12:30:00,2.25979,2.25994,2.2582,2.25945,558300000.0
2006-07-03 12:45:00,2.25932,2.25951,2.2586,2.2589,496500000.0
2006-07-03 13:00:00,2.25892,2.25972,2.25864,2.25947,619499999.0
2006-07-03 13:15:00,2.25942,2.25953,2.25792,2.25908,477199999.0
2006-07-03 13:30:00,2.25906,2.25927,2.25843,2.25858,663599999.0
2006-07-03 13:45:00,2.25867,2.25902,2.25799,2.25836,575200000.0
2006-07-03 14:00:00,2.25838,2.26047,2.25838,2.26047,478800000.0
2006-07-03 14:15:00,2.26053,2.26054,2.25839,2.25839,499000000.0
2006-07-03 14:30:00,2.25843,2.26088,2.25803,2.26069,465500000.0
2006-07-03 14:45:00,2.26066,2.26067,2.25962,2.25982,543700000.0
2006-07-03 15:00:00,2.25987,2.25993,2.25744,2.25796,519099999.0
2006-07-03 15:15:00,2.25802,2.25906,2.25791,2.25883,494900000.0
2006-07-03 15:30:00,2.25885,2.25935,2.25851,2.25867,629999999.0
2006-07-03 15:45:00,2.25851,2.2595,2.25819,2.2592,498300000.0
2006-07-03 16:00:00,2.25917,2.25927,2.25644,2.25653,555800000.0
2006-07-03 16:15:00,2.25667,2.25773,2.25625,2.25746,530200000.0
2006-07-03 16:30:00,2.2574,2.25779,2.25552,2.25619,545200000.0
2006-07-03 16:45:00,2.25623,2.25738,2.25589,2.25653,560700000.0
2006-07-03 17:00:00,2.25642,2.25856,2.25634,2.25745,565099999.0
2006-07-03 17:15:00,2.25731,2.25791,2.25487,2.25573,545900000.0
2006-07-03 17:30:00,2.25589,2.2561,2.25347,2.25361,535700000.0
2006-07-03 17:45:00,2.25377,2.25611,2.25373,2.255,466700000.0
2006-07-03 18:00:00,2.255,2.25592,2.25434,2.2556,4442800002.0
2006-07-03 18:15:00,2.2556,2.25601,2.25456,2.25525,4175999995.0
2006-07-03 18:30:00,2.25533,2.25591,2.25429,2.25431,2623000004.0
2006-07-03 18:45:00,2.25434,2.25442,2.25222,2.25288,1660699999.0
2006-07-03 19:00:00,2.25278,2.25323,2.25159,2.2523,1665400001.0
2006-07-03 19:15:00,2.25244,2.2538,2.25231,2.25331,1579099999.0
2006-07-03 19:30:00,2.25326,2.25376,2.25307,2.25308,1451000001.0
2006-07-03 19:45:00,2.25312,2.2537,2.25311,2.25357,1092900000.0
2006-07-03 20:00:00,2.2537,2.25454,2.25367,2.25404,984400000.0
2006-07-03 20:15:00,2.25408,2.25554,2.25404,2.25505,1982600001.0
2006-07-03 20:30:00,2.25502,2.25524,2.25476,2.25487,2304400001.0
2006-07-03 20:45:00,2.2549,2.25515,2.25446,2.25468,2350099997.0
2006-07-03 21:00:00,2.25463,2.25483,2.2542,2.2548,1589100000.0
2006-07-03 21:15:00,2.25466,2.25506,2.25436,2.2544,1626099999.0
2006-07-03 21:30:00,2.2545,2.25467,2.25425,2.2546,1029999999.0
2006-07-03 21:45:00,2.25471,2.25489,2.25412,2.25473,1079600001.0
2006-07-03 22:00:00,2.2547,2.25516,2.2543,2.2549,772100001.0
2006-07-03 22:15:00,2.25488,2.25525,2.25431,2.25465,855600000.0
2006-07-03 22:30:00,2.2546,2.25476,2.25336,2.25415,891799996.0
2006-07-03 22:45:00,2.25415,2.25457,2.25391,2.25408,671500000.0
2006-07-03 23:00:00,2.25405,2.25526,2.25366,2.25466,542600000.0
2006-07-03 23:15:00,2.2542,2.25549,2.254,2.255,497000000.0
2006-07-03 23:30:00,2.25503,2.25563,2.25483,2.2555,423300000.0
2006-07-03 23:45:00,2.25545,2.2561,2.2554,2.25547,372100000.0
2006-07-04 00:00:00,2.25505,2.2557,2.25444,2.25511,407800001.0
2006-07-04 00:15:00,2.25515,2.25575,2.2543,2.25554,465900001.0
2006-07-04 00:30:00,2.25549,2.25653,2.25532,2.25565,439900000.0
2006-07-04 00:45:00,2.25559,2.25591,2.25503,2.25536,495000001.0
2006-07-04 01:00:00,2.25525,2.25619,2.2551,2.25605,447200000.0
2006-07-04 01:15:00,2.25602,2.25615,2.25518,2.25582,393200000.0
2006-07-04 01:30:00,2.25586,2.25633,2.25563,2.25615,489200001.0
2006-07-04 01:45:00,2.25613,2.25641,2.25562,2.25594,383500000.0
2006-07-04 02:00:00,2.25586,2.25687,2.25586,2.25657,467600000.0
2006-07-04 02:15:00,2.25667,2.25709,2.25625,2.25631,470900001.0
2006-07-04 02:30:00,2.25648,2.25717,2.2563,2.25684,470499999.0
2006-07-04 02:45:00,2.25693,2.25716,2.25641,2.25701,429499999.0
2006-07-04 03:00:00,2.25695,2.25719,2.25635,2.2568,468900000.0
2006-07-04 03:15:00,2.25677,2.25701,2.2561,2.2563,463800001.0
2006-07-04 03:30:00,2.2562,2.25689,2.25589,2.25671,534799999.0
2006-07-04 03:45:00,2.25671,2.25727,2.25647,2.25698,333900001.0
2006-07-04 04:00:00,2.25692,2.25728,2.25678,2.25725,413299999.0
2006-07-04 04:15:00,2.25707,2.25738,2.25634,2.25651,385200000.0
2006-07-04 04:30:00,2.25657,2.25675,2.25601,2.25611,424900000.0
2006-07-04 04:45:00,2.25611,2.25673,2.25594,2.25653,392700000.0
2006-07-04 05:00:00,2.2566,2.25677,2.2562,2.25635,239500001.0
2006-07-04 05:15:00,2.25647,2.25658,2.25599,2.25641,503800001.0
2006-07-04 05:30:00,2.25637,2.25663,2.2558,2.25647,363400000.0
2006-07-04 05:45:00,2.25648,2.25676,2.25624,2.25641,475700000.0
2006-07-04 06:00:00,2.25635,2.25684,2.25592,2.2565,442300000.0
2006-07-04 06:15:00,2.25658,2.25677,2.25638,2.25651,453299999.0
2006-07-04 06:30:00,2.25665,2.25685,2.25629,2.25652,407000000.0
2006-07-04 06:45:00,2.25648,2.2568,2.2561,2.25624,486000000.0
2006-07-04 07:00:00,2.25637,2.25692,2.25624,2.25685,387700000.0
2006-07-04 07:15:00,2.25699,2.25699,2.25607,2.25628,511700000.0
2006-07-04 07:30:00,2.25637,2.25674,2.25606,2.25652,365700000.0
2006-07-04 07:45:00,2.25651,2.25678,2.25626,2.25676,471000000.0
2006-07-04 08:00:00,2.25682,2.25682,2.25611,2.25611,528600000.0
2006-07-04 08:15:00,2.25626,2.25701,2.25588,2.25656,526500000.0
2006-07-04 08:30:00,2.25653,2.25747,2.25653,2.257,514000001.0
2006-07-04 08:45:00,2.25715,2.25722,2.25551,2.25642,592899998.0
2006-07-04 09:00:00,2.25638,2.2573,2.25602,2.2569,427600000.0
2006-07-04 09:15:00,2.25691,2.25728,2.25532,2.25597,483900000.0
2006-07-04 09:30:00,2.25591,2.25597,2.25518,2.25575,517100000.0
2006-07-04 09:45:00,2.25548,2.25676,2.25548,2.25615,437399999.0
2006-07-04 10:00:00,2.25613,2.2569,2.25612,2.25678,400500000.0
2006-07-04 10:15:00,2.25697,2.2573,2.25654,2.2573,465700000.0
2006-07-04 10:30:00,2.25714,2.25814,2.25711,2.2577,547000000.0
2006-07-04 10:45:00,2.25772,2.26004,2.25772,2.25948,488800000.0
2006-07-04 11:00:00,2.25936,2.26024,2.25863,2.2599,554799999.0
2006-07-04 11:15:00,2.2599,2.26052,2.25727,2.25932,516400000.0
2006-07-04 11:30:00,2.25936,2.25993,2.25733,2.25986,564500000.0
2006-07-04 11:45:00,2.25978,2.26069,2.25681,2.25873,523300000.0
2006-07-04 12:00:00,2.25924,2.26084,2.25903,2.26044,553000000.0
2006-07-04 12:15:00,2.26037,2.26062,2.25671,2.25993,571200000.0
2006-07-04 12:30:00,2.26007,2.26051,2.25989,2.26035,466100001.0
2006-07-04 12:45:00,2.26047,2.26149,2.26021,2.26056,507400000.0
2006-07-04 13:00:00,2.26045,2.26093,2.25699,2.26006,543600000.0
2006-07-04 13:15:00,2.2599,2.26058,2.25977,2.2604,485200001.0
2006-07-04 13:30:00,2.26038,2.26118,2.25747,2.26071,529699999.0
2006-07-04 13:45:00,2.26156,2.26162,2.2609,2.26105,641900003.0
2006-07-04 14:00:00,2.26106,2.26235,2.26097,2.26235,517100001.0
2006-07-04 14:15:00,2.26217,2.2626,2.26156,2.26193,483499998.0
2006-07-04 14:30:00,2.26202,2.26314,2.26126,2.26281,541000000.0
2006-07-04 14:45:00,2.26268,2.26278,2.26158,2.2616,526800000.0
2006-07-04 15:00:00,2.26153,2.26215,2.26084,2.26184,552800000.0
2006-07-04 15:15:00,2.26191,2.26198,2.26098,2.26127,424500000.0
2006-07-04 15:30:00,2.26122,2.26189,2.26091,2.26171,612000000.0
2006-07-04 15:45:00,2.26173,2.2627,2.26148,2.2624,527500000.0
2006-07-04 16:00:00,2.26236,2.2624,2.26143,2.26179,566300000.0
2006-07-04 16:15:00,2.26178,2.26197,2.26107,2.26108,537500002.0
2006-07-04 16:30:00,2.26094,2.26153,2.26017,2.26067,568200000.0
2006-07-04 16:45:00,2.26063,2.26276,2.26055,2.2618,514600001.0
2006-07-04 17:00:00,2.26162,2.26185,2.26047,2.26164,595199999.0
2006-07-04 17:15:00,2.26154,2.26196,2.26089,2.26098,522300001.0
2006-07-04 17:30:00,2.26107,2.26213,2.26107,2.26188,613500000.0
2006-07-04 17:45:00,2.2622,2.26335,2.26192,2.262,513000000.0
2006-07-04 18:00:00,2.26206,2.26261,2.26146,2.2622,4296500003.0
2006-07-04 18:15:00,2.2621,2.26227,2.2612,2.26135,4087799993.0
2006-07-04 18:30:00,2.26135,2.26253,2.26115,2.26149,2458199999.0
2006-07-04 18:45:00,2.26152,2.26181,2.26114,2.26141,1667800001.0
2006-07-04 19:00:00,2.26138,2.26275,2.2613,2.26198,1630599999.0
2006-07-04 19:15:00,2.26193,2.2622,2.2617,2.26184,1557999998.0
2006-07-04 19:30:00,2.26181,2.26221,2.26133,2.26169,1363900000.0
2006-07-04 19:45:00,2.26162,2.26205,2.26094,2.26155,1148400001.0
2006-07-04 20:00:00,2.26157,2.26205,2.26103,2.26105,1019600001.0
2006-07-04 20:15:00,2.26112,2.26155,2.26088,2.26095,1991300000.0
2006-07-04 20:30:00,2.26097,2.26157,2.26093,2.26147,2134300000.0
2006-07-04 20:45:00,2.26156,2.26187,2.26077,2.26115,2440599999.0
2006-07-04 21:00:00,2.26126,2.26209,2.26101,2.26205,1610600003.0
2006-07-04 21:15:00,2.26205,2.26259,2.26154,2.26154,1800199998.0
2006-07-04 21:30:00,2.26158,2.26215,2.26095,2.26117,1006599999.0
2006-07-04 21:45:00,2.26113,2.26269,2.26094,2.26113,1035699999.0
2006-07-04 22:00:00,2.2609,2.2609,2.25911,2.25975,731899999.0
2006-07-04 22:15:00,2.25962,2.26034,2.25926,2.25928,937699999.0
2006-07-04 22:30:00,2.25917,2.26036,2.25893,2.25955,759400000.0
2006-07-04 22:45:00,2.2596,2.26066,2.25954,2.25997,742700001.0
2006-07-04 23:00:00,2.25995,2.26022,2.25699,2.25769,474500000.0
2006-07-04 23:15:00,2.2593,2.2597,2.25645,2.25837,537600000.0
2006-07-04 23:30:00,2.25844,2.25867,2.25723,2.25771,445900001.0
2006-07-04 23:45:00,2.25764,2.25817,2.25717,2.2576,513700000.0
2006-07-05 00:00:00,2.25751,2.25807,2.25684,2.25704,472800000.0
2006-07-05 00:15:00,2.25719,2.25939,2.25704,2.259,418600000.0
2006-07-05 00:30:00,2.25875,2.25912,2.25797,2.25815,466000000.0
2006-07-05 00:45:00,2.25813,2.25878,2.25697,2.25814,506899999.0
2006-07-05 01:00:00,2.25803,2.25879,2.25777,2.25868,552499999.0
2006-07-05 01:15:00,2.25874,2.259,2.25673,2.25691,396100001.0
2006-07-05 01:30:00,2.25676,2.25679,2.25599,2.2566,520800000.0
2006-07-05 01:45:00,2.25657,2.25766,2.25645,2.2573,480899999.0
2006-07-05 02:00:00,2.25729,2.25767,2.25693,2.25712,511600001.0
2006-07-05 02:15:00,2.25722,2.25722,2.25668,2.25688,494300000.0
2006-07-05 02:30:00,2.25703,2.25723,2.25637,2.25655,426799999.0
2006-07-05 02:45:00,2.25671,2.25758,2.25671,2.25703,374200000.0
2006-07-05 03:00:00,2.25694,2.25768,2.25685,2.25746,377700000.0
2006-07-05 03:15:00,2.25745,2.25867,2.25745,2.25794,477500000.0
2006-07-05 03:30:00,2.25806,2.25835,2.25773,2.25773,386400000.0
2006-07-05 03:45:00,2.2577,2.25846,2.25769,2.25794,375000000.0
2006-07-05 04:00:00,2.25793,2.25835,2.25779,2.2581,361700000.0
2006-07-05 04:15:00,2.258,2.25941,2.25794,2.25909,341500000.0
2006-07-05 04:30:00,2.25913,2.25922,2.25804,2.25831,413500001.0
2006-07-05 04:45:00,2.2583,2.25842,2.2579,2.25821,387800000.0
2006-07-05 05:00:00,2.25838,2.25856,2.25791,2.25802,490700000.0
2006-07-05 05:15:00,2.25815,2.25848,2.25705,2.25717,437700000.0
2006-07-05 05:30:00,2.25761,2.2577,2.25699,2.25744,434199999.0
2006-07-05 05:45:00,2.25745,2.25805,2.25714,2.25778,518300000.0
2006-07-05 06:00:00,2.25764,2.2578,2.25714,2.25753,396700000.0
2006-07-05 06:15:00,2.25771,2.25795,2.25735,2.25772,437600001.0
2006-07-05 06:30:00,2.25793,2.25818,2.25723,2.25743,474700001.0
2006-07-05 06:45:00,2.25732,2.25799,2.25667,2.25772,474899998.0
2006-07-05 07:00:00,2.25764,2.25817,2.25665,2.25694,441900001.0
2006-07-05 07:15:00,2.25704,2.25773,2.25667,2.25703,562199999.0
2006-07-05 07:30:00,2.25708,2.25733,2.25513,2.25584,531200000.0
2006-07-05 07:45:00,2.25584,2.25637,2.25535,2.25625,501299999.0
2006-07-05 08:00:00,2.25639,2.25684,2.25549,2.25672,626999999.0
2006-07-05 08:15:00,2.25683,2.25851,2.25635,2.2581,448900000.0
2006-07-05 08:30:00,2.25797,2.25948,2.25737,2.259,491900000.0
2006-07-05 08:45:00,2.25887,2.26104,2.25863,2.26028,561800000.0
2006-07-05 09:00:00,2.26024,2.26045,2.25944,2.2602,574500001.0
2006-07-05 09:15:00,2.26033,2.26286,2.26009,2.26195,580999999.0
2006-07-05 09:30:00,2.26217,2.26315,2.26193,2.2623,615099998.0
2006-07-05 09:45:00,2.26195,2.26308,2.26161,2.26279,469200000.0
2006-07-05 10:00:00,2.26283,2.26325,2.26178,2.2621,502700000.0
2006-07-05 10:15:00,2.26234,2.26377,2.26171,2.26373,501100000.0
2006-07-05 10:30:00,2.26367,2.26382,2.26253,2.26263,549600000.0
2006-07-05 10:45:00,2.2627,2.26287,2.26211,2.26259,595899998.0
2006-07-05 11:00:00,2.26257,2.26439,2.26257,2.26398,550700000.0
2006-07-05 11:15:00,2.26401,2.26444,2.26335,2.26403,508500000.0
2006-07-05 11:30:00,2.26404,2.26438,2.26237,2.2627,607100000.0
2006-07-05 11:45:00,2.26264,2.26347,2.26187,2.26219,551100000.0
2006-07-05 12:00:00,2.26222,2.26341,2.26222,2.26295,551700002.0
2006-07-05 12:15:00,2.26291,2.2632,2.26184,2.26282,619600001.0
2006-07-05 12:30:00,2.26295,2.26378,2.26284,2.26288,505600000.0
2006-07-05 12:45:00,2.2628,2.26339,2.26233,2.26309,535300000.0
2006-07-05 13:00:00,2.26308,2.26342,2.2627,2.26307,531200000.0
2006-07-05 13:15:00,2.26308,2.26376,2.26276,2.26316,486599999.0
2006-07-05 13:30:00,2.26312,2.26352,2.26277,2.26342,550699998.0
2006-07-05 13:45:00,2.26347,2.26385,2.26103,2.26129,520700000.0
2006-07-05 14:00:00,2.26111,2.2613,2.2598,2.25996,504600000.0
2006-07-05 14:15:00,2.26023,2.26286,2.25992,2.26178,524200000.0
2006-07-05 14:30:00,2.26213,2.26263,2.26096,2.26163,502300000.0
2006-07-05 14:45:00,2.26174,2.26258,2.26095,2.2624,485900000.0
2006-07-05 15:00:00,2.26231,2.26258,2.26079,2.26166,616500000.0
2006-07-05 15:15:00,2.2617,2.26315,2.26145,2.26281,516900000.0
2006-07-05 15:30:00,2.26267,2.26392,2.26235,2.26383,562300001.0
2006-07-05 15:45:00,2.26384,2.26458,2.26325,2.26344,562700000.0
2006-07-05 16:00:00,2.26312,2.26398,2.26275,2.26359,459800000.0
2006-07-05 16:15:00,2.26361,2.26428,2.26282,2.26374,490300001.0
2006-07-05 16:30:00,2.26382,2.26475,2.26376,2.2641,639899999.0
2006-07-05 16:45:00,2.26404,2.26436,2.26298,2.26312,585500000.0
2006-07-05 17:00:00,2.26289,2.26315,2.26194,2.26254,548400000.0
2006-07-05 17:15:00,2.26236,2.26314,2.26211,2.26212,569400000.0
2006-07-05 17:30:00,2.26226,2.26292,2.26226,2.26244,547900000.0
2006-07-05 17:45:00,2.26235,2.26309,2.26216,2.26216,531900000.0
2006-07-05 18:00:00,2.26225,2.26326,2.26206,2.26266,4464700004.0
2006-07-05 18:15:00,2.26252,2.2627,2.26135,2.26213,3965300000.0
2006-07-05 18:30:00,2.26209,2.26219,2.26157,2.26198,2663100002.0
2006-07-05 18:45:00,2.26203,2.26235,2.26178,2.26181,1638900001.0
2006-07-05 19:00:00,2.26179,2.2622,2.26163,2.26191,1739700001.0
2006-07-05 19:15:00,2.2619,2.26267,2.2617,2.26214,1503100000.0
2006-07-05 19:30:00,2.26211,2.26277,2.26143,2.26147,1405400001.0
2006-07-05 19:45:00,2.26151,2.26204,2.26141,2.26158,1076600000.0
2006-07-05 20:00:00,2.26158,2.26197,2.26085,2.261,1049700001.0
2006-07-05 20:15:00,2.26095,2.26219,2.26094,2.26126,1878700000.0
2006-07-05 20:30:00,2.26121,2.26144,2.26034,2.26047,2243400000.0
2006-07-05 20:45:00,2.26049,2.26105,2.25953,2.26014,2354499998.0
2006-07-05 21:00:00,2.26016,2.26092,2.25992,2.26092,1641900001.0
2006-07-05 21:15:00,2.26078,2.26186,2.26023,2.26047,1719300001.0
2006-07-05 21:30:00,2.26057,2.26067,2.25995,2.26009,1088899999.0
2006-07-05 21:45:00,2.26015,2.26112,2.26015,2.26104,1067899999.0
2006-07-05 22:00:00,2.26091,2.26128,2.26052,2.26098,728600000.0
2006-07-05 22:15:00,2.26093,2.26127,2.25978,2.26066,922200001.0
2006-07-05 22:30:00,2.26062,2.26092,2.25957,2.25967,737000000.0
2006-07-05 22:45:00,2.25967,2.26052,2.25951,2.25986,766400001.0
2006-07-05 23:00:00,2.25985,2.26049,2.25897,2.25935,522700000.0
2006-07-05 23:15:00,2.25945,2.26031,2.25908,2.25995,518100000.0
2006-07-05 23:30:00,2.25982,2.26031,2.25948,2.25971,457300001.0
2006-07-05 23:45:00,2.25961,2.2604,2.25945,2.2601,382900000.0
2006-07-06 00:00:00,2.25995,2.26046,2.25947,2.25988,412999999.0
2006-07-06 00:15:00,2.26016,2.26054,2.2599,2.2603,528499998.0
2006-07-06 00:30:00,2.26033,2.26055,2.25972,2.25985,453300000.0
2006-07-06 00:45:00,2.2597,2.25999,2.25951,2.25984,410000000.0
2006-07-06 01:00:00,2.25985,2.2602,2.25963,2.26003,436500000.0
2006-07-06 01:15:00,2.26006,2.26093,2.26005,2.26055,535300001.0
2006-07-06 01:30:00,2.26053,2.26078,2.26033,2.26055,460800000.0
2006-07-06 01:45:00,2.2607,2.26109,2.26057,2.26088,487000000.0
2006-07-06 02:00:00,2.26081,2.26101,2.26041,2.26049,496299999.0
2006-07-06 02:15:00,2.26048,2.26085,2.25998,2.26039,491300000.0
2006-07-06 02:30:00,2.2605,2.26103,2.26029,2.26075,438500000.0
2006-07-06 02:45:00,2.26077,2.26161,2.26043,2.26068,413800000.0
2006-07-06 03:00:00,2.26056,2.26083,2.25981,2.26008,405300000.0
2006-07-06 03:15:00,2.26009,2.26039,2.25945,2.25985,487500000.0
2006-07-06 03:30:00,2.25989,2.25997,2.25936,2.25965,465100000.0
2006-07-06 03:45:00,2.25963,2.25996,2.2595,2.2598,372700001.0
2006-07-06 04:00:00,2.25972,2.26032,2.25948,2.26026,345400000.0
2006-07-06 04:15:00,2.26,2.26049,2.25957,2.25987,409400002.0
2006-07-06 04:30:00,2.25983,2.26002,2.25941,2.25968,353500000.0
2006-07-06 04:45:00,2.25961,2.25995,2.25945,2.25955,499800000.0
2006-07-06 05:00:00,2.25962,2.26007,2.25962,2.25985,263900000.0
2006-07-06 05:15:00,2.25995,2.26,2.25932,2.25982,450300000.0
2006-07-06 05:30:00,2.25979,2.25979,2.25933,2.25963,454200001.0
2006-07-06 05:45:00,2.25967,2.25998,2.25945,2.25975,411100000.0
2006-07-06 06:00:00,2.25965,2.25985,2.25927,2.25937,435800001.0
2006-07-06 06:15:00,2.25953,2.2602,2.25949,2.2598,502300001.0
2006-07-06 06:30:00,2.26,2.26051,2.25984,2.26024,484500000.0
2006-07-06 06:45:00,2.26018,2.261,2.26018,2.26094,514300001.0
2006-07-06 07:00:00,2.2608,2.26099,2.26002,2.26039,407100000.0
2006-07-06 07:15:00,2.26051,2.26071,2.26012,2.26057,441600000.0
2006-07-06 07:30:00,2.26061,2.26088,2.26028,2.26043,457600001.0
2006-07-06 07:45:00,2.26047,2.26119,2.26011,2.26037,598400002.0
2006-07-06 08:00:00,2.26032,2.26047,2.25948,2.26013,472100001.0
2006-07-06 08:15:00,2.2603,2.26124,2.26001,2.26035,551100000.0
2006-07-06 08:30:00,2.26007,2.26091,2.25978,2.26048,596700002.0
2006-07-06 08:45:00,2.26039,2.26085,2.26013,2.26053,477100001.0
2006-07-06 09:00:00,2.26012,2.26016,2.25818,2.25882,414200000.0
2006-07-06 09:15:00,2.25876,2.259,2.2579,2.25861,527000000.0
2006-07-06 09:30:00,2.25851,2.25874,2.25755,2.25792,510200000.0
2006-07-06 09:45:00,2.25772,2.25823,2.25738,2.25767,585999999.0
2006-07-06 10:00:00,2.2577,2.26076,2.2577,2.25987,452900000.0
2006-07-06 10:15:00,2.26004,2.26092,2.25863,2.25875,509600000.0
2006-07-06 10:30:00,2.25843,2.2605,2.25801,2.25862,467600000.0
2006-07-06 10:45:00,2.25869,2.2592,2.2583,2.25881,552400000.0
2006-07-06 11:00:00,2.25876,2.2592,2.25851,2.25903,502400000.0
2006-07-06 11:15:00,2.25893,2.26082,2.2588,2.26054,528700000.0
2006-07-06 11:30:00,2.26065,2.26209,2.26065,2.26177,642600001.0
2006-07-06 11:45:00,2.26186,2.26217,2.26056,2.26104,525699998.0
2006-07-06 12:00:00,2.26094,2.26183,2.2604,2.26147,475000000.0
2006-07-06 12:15:00,2.26135,2.2618,2.26015,2.26039,551800001.0
2006-07-06 12:30:00,2.26057,2.26071,2.25983,2.26042,485500000.0
2006-07-06 12:45:00,2.26049,2.26158,2.26023,2.26142,500699999.0
2006-07-06 13:00:00,2.26147,2.26166,2.26002,2.26002,552800001.0
2006-07-06 13:15:00,2.25993,2.26086,2.25939,2.26035,510300000.0
2006-07-06 13:30:00,2.26043,2.26078,2.25982,2.25987,557199998.0
2006-07-06 13:45:00,2.26008,2.2608,2.25956,2.25987,582100000.0
2006-07-06 14:00:00,2.2599,2.26046,2.25945,2.25973,572000000.0
2006-07-06 14:15:00,2.25956,2.26033,2.2592,2.25925,568799999.0
2006-07-06 14:30:00,2.2593,2.25945,2.25643,2.25704,503600000.0
2006-07-06 14:45:00,2.25705,2.25893,2.25675,2.25893,517400000.0
2006-07-06 15:00:00,2.25902,2.26025,2.25681,2.25961,518800001.0
2006-07-06 15:15:00,2.25987,2.26071,2.25891,2.2605,561799999.0
2006-07-06 15:30:00,2.25987,2.2611,2.25854,2.25953,568300000.0
2006-07-06 15:45:00,2.25962,2.26055,2.25854,2.26019,557800001.0
2006-07-06 16:00:00,2.25982,2.26126,2.25849,2.26086,491600000.0
2006-07-06 16:15:00,2.26089,2.26121,2.25889,2.2607,543600000.0
2006-07-06 16:30:00,2.26068,2.26128,2.25902,2.26023,521700000.0
2006-07-06 16:45:00,2.26026,2.26026,2.25825,2.25993,570699997.0
2006-07-06 17:00:00,2.25993,2.26058,2.25943,2.26032,528700000.0
2006-07-06 17:15:00,2.26017,2.26058,2.25939,2.26053,495100001.0
2006-07-06 17:30:00,2.26056,2.26077,2.25956,2.25956,512199999.0
2006-07-06 17:45:00,2.25947,2.25977,2.25911,2.25947,463100000.0
2006-07-06 18:00:00,2.25952,2.25988,2.25875,2.25887,4312700001.0
2006-07-06 18:15:00,2.25885,2.25917,2.25834,2.25876,4050399997.0
2006-07-06 18:30:00,2.25874,2.25918,2.25832,2.25882,2532699998.0
2006-07-06 18:45:00,2.25892,2.25967,2.25855,2.25855,1659300000.0
2006-07-06 19:00:00,2.25851,2.25879,2.25779,2.25781,1606399999.0
2006-07-06 19:15:00,2.25775,2.25806,2.25749,2.25791,1538399996.0
2006-07-06 19:30:00,2.25791,2.25848,2.2576,2.25808,1368200000.0
2006-07-06 19:45:00,2.25801,2.25848,2.25781,2.25786,1186100001.0
2006-07-06 20:00:00,2.25787,2.2582,2.25707,2.25707,979000000.0
2006-07-06 20:15:00,2.2572,2.25741,2.25648,2.2566,2183500003.0
2006-07-06 20:30:00,2.25665,2.25709,2.25601,2.2563,2192399999.0
2006-07-06 20:45:00,2.2564,2.25671,2.25566,2.25585,2262199998.0
2006-07-06 21:00:00,2.2558,2.25642,2.25539,2.2562,1517699999.0
2006-07-06 21:15:00,2.25604,2.25637,2.25556,2.25626,1693000000.0
2006-07-06 21:30:00,2.2564,2.25671,2.25622,2.25652,1020899998.0
2006-07-06 21:45:00,2.25657,2.25686,2.25635,2.25668,1128700000.0
2006-07-06 22:00:00,2.25668,2.25689,2.25605,2.25614,746100000.0
2006-07-06 22:15:00,2.2562,2.25665,2.25477,2.25495,945400000.0
2006-07-06 22:30:00,2.25495,2.25614,2.25495,2.25586,826900002.0
2006-07-06 22:45:00,2.25603,2.25679,2.2528,2.25288,718600000.0
2006-07-06 23:00:00,2.25285,2.25592,2.25285,2.25481,520000001.0
2006-07-06 23:15:00,2.25472,2.25725,2.25339,2.25682,558100000.0
2006-07-06 23:30:00,2.2569,2.25764,2.25623,2.25671,531600000.0
2006-07-06 23:45:00,2.25623,2.2582,2.25585,2.25664,531600001.0
2006-07-07 00:00:00,2.25648,2.25712,2.25617,2.25674,509100000.0
2006-07-07 00:15:00,2.25714,2.25731,2.25602,2.25676,560800000.0
2006-07-07 00:30:00,2.25722,2.25783,2.25651,2.25716,590000001.0
2006-07-07 00:45:00,2.25719,2.25755,2.25656,2.25722,509600000.0
2006-07-07 01:00:00,2.25747,2.25747,2.25575,2.25618,577800001.0
2006-07-07 01:15:00,2.25643,2.25701,2.2558,2.25658,572699998.0
2006-07-07 01:30:00,2.25642,2.25729,2.25604,2.25724,570800000.0
2006-07-07 01:45:00,2.25685,2.25719,2.2562,2.25628,544800000.0
2006-07-07 02:00:00,2.25638,2.25745,2.25597,2.25685,546500000.0
2006-07-07 02:15:00,2.25674,2.2574,2.25632,2.25726,467499999.0
2006-07-07 02:30:00,2.2576,2.25765,2.25547,2.25591,480100001.0
2006-07-07 02:45:00,2.25597,2.25716,2.25568,2.25629,508099999.0
2006-07-07 03:00:00,2.25682,2.25708,2.2558,2.25615,525300001.0
2006-07-07 03:15:00,2.25624,2.25717,2.25573,2.25684,605700002.0
2006-07-07 03:30:00,2.25659,2.2575,2.25635,2.25648,530000000.0
2006-07-07 03:45:00,2.25627,2.25759,2.25601,2.25677,569599999.0
2006-07-07 04:00:00,2.25715,2.25793,2.25668,2.25732,589200000.0
2006-07-07 04:15:00,2.25743,2.25757,2.25623,2.25672,616500001.0
2006-07-07 04:30:00,2.25687,2.2574,2.25611,2.25684,601000001.0
2006-07-07 04:45:00,2.25702,2.2576,2.25649,2.25704,618000000.0
2006-07-07 05:00:00,2.25721,2.25743,2.25639,2.25677,659700000.0
2006-07-07 05:15:00,2.25709,2.25766,2.25641,2.25703,516600000.0
2006-07-07 05:30:00,2.25633,2.25802,2.25364,2.25745,396200001.0
2006-07-07 05:45:00,2.25752,2.25777,2.25724,2.25756,435300000.0
2006-07-07 06:00:00,2.25745,2.25777,2.25718,2.25748,428400000.0
2006-07-07 06:15:00,2.25756,2.25781,2.2572,2.25722,423200000.0
2006-07-07 06:30:00,2.25741,2.25764,2.25703,2.25715,477399999.0
2006-07-07 06:45:00,2.25707,2.25767,2.25707,2.25729,418199998.0
2006-07-07 07:00:00,2.2572,2.2574,2.25701,2.25712,369100000.0
2006-07-07 07:15:00,2.25727,2.25745,2.25675,2.25708,498800001.0
2006-07-07 07:30:00,2.25706,2.25706,2.25623,2.25679,426900001.0
2006-07-07 07:45:00,2.25681,2.25707,2.25655,2.25682,473600000.0
2006-07-07 08:00:00,2.25688,2.25695,2.25631,2.25666,485700000.0
2006-07-07 08:15:00,2.25683,2.25742,2.25652,2.25722,460800000.0
2006-07-07 08:30:00,2.25708,2.25775,2.25644,2.25774,428099999.0
2006-07-07 08:45:00,2.25781,2.25804,2.25698,2.25802,525700000.0
2006-07-07 09:00:00,2.25788,2.25801,2.25663,2.25679,471100000.0
2006-07-07 09:15:00,2.25677,2.25693,2.25584,2.2569,446099999.0
2006-07-07 09:30:00,2.25662,2.25717,2.2565,2.25709,540299999.0
2006-07-07 09:45:00,2.25697,2.2578,2.25682,2.25743,445200000.0
2006-07-07 10:00:00,2.25751,2.25759,2.25673,2.25683,413400000.0
2006-07-07 10:15:00,2.25686,2.25756,2.25662,2.25756,598800000.0
2006-07-07 10:30:00,2.25737,2.25825,2.25697,2.25818,489000000.0
2006-07-07 10:45:00,2.25816,2.2593,2.25805,2.25834,516300000.0
2006-07-07 11:00:00,2.25826,2.25926,2.25814,2.259,511500000.0
2006-07-07 11:15:00,2.25902,2.26014,2.25884,2.25937,493000000.0
2006-07-07 11:30:00,2.25915,2.26,2.25845,2.2597,546900000.0
2006-07-07 11:45:00,2.25969,2.26107,2.25957,2.26013,582399999.0
2006-07-07 12:00:00,2.26014,2.26083,2.25987,2.26064,518800000.0
2006-07-07 12:15:00,2.26066,2.26121,2.25939,2.2596,584799999.0
2006-07-07 12:30:00,2.25975,2.26001,2.25943,2.25993,511300000.0
2006-07-07 12:45:00,2.26009,2.26122,2.25992,2.26059,547100000.0
2006-07-07 13:00:00,2.26068,2.26077,2.25901,2.25996,613199999.0
2006-07-07 13:15:00,2.25984,2.26032,2.2591,2.26032,420299999.0
2006-07-07 13:30:00,2.26031,2.26081,2.25959,2.25989,576599999.0
2006-07-07 13:45:00,2.25996,2.25996,2.25865,2.25927,492000000.0
2006-07-07 14:00:00,2.25934,2.25973,2.25863,2.25897,455200000.0
2006-07-07 14:15:00,2.25883,2.26035,2.25883,2.26012,433000001.0
2006-07-07 14:30:00,2.2602,2.26035,2.26003,2.26025,421600000.0
2006-07-07 14:45:00,2.26022,2.26229,2.2601,2.26068,600000000.0
2006-07-07 15:00:00,2.26081,2.26282,2.25913,2.25923,535100000.0
2006-07-07 15:15:00,2.25956,2.26193,2.25928,2.26117,538299999.0
2006-07-07 15:30:00,2.26117,2.26231,2.2603,2.26188,590600001.0
2006-07-07 15:45:00,2.26191,2.26213,2.26095,2.26129,639199999.0
2006-07-07 16:00:00,2.26131,2.26237,2.26117,2.26179,504100000.0
2006-07-07 16:15:00,2.26196,2.26278,2.26159,2.26262,533500000.0
2006-07-07 16:30:00,2.26271,2.26308,2.26172,2.26267,529300000.0
2006-07-07 16:45:00,2.26256,2.26256,2.26058,2.2609,567200001.0
2006-07-07 17:00:00,2.26104,2.26127,2.25992,2.26003,475300000.0
2006-07-07 17:15:00,2.26007,2.26157,2.25999,2.26113,480599999.0
2006-07-07 17:30:00,2.26124,2.2627,2.26108,2.26235,564700000.0
2006-07-07 17:45:00,2.26224,2.26268,2.26099,2.2624,452300000.0
2006-07-07 18:00:00,2.26236,2.263,2.26122,2.26247,4459599996.0
2006-07-07 18:15:00,2.26222,2.26326,2.26167,2.26251,4065599997.0
2006-07-07 18:30:00,2.26242,2.2632,2.2623,2.26242,2559900000.0
2006-07-07 18:45:00,2.26253,2.26253,2.2613,2.26155,1727399997.0
2006-07-07 19:00:00,2.26141,2.26229,2.26125,2.26215,1645499998.0
2006-07-07 19:15:00,2.26203,2.26255,2.26152,2.26227,1390000002.0
2006-07-07 19:30:00,2.26224,2.26269,2.262,2.26228,1245300000.0
2006-07-07 19:45:00,2.26221,2.26267,2.26192,2.26243,1176499999.0
2006-07-07 20:00:00,2.26247,2.26301,2.26229,2.26265,939599999.0
2006-07-07 20:15:00,2.26272,2.26328,2.2624,2.26268,1970500002.0
2006-07-07 20:30:00,2.26262,2.26319,2.26224,2.2628,2413099996.0
2006-07-07 20:45:00,2.26283,2.26391,2.26281,2.26299,2465499997.0
2006-07-07 21:00:00,2.26283,2.26327,2.26206,2.26301,1477200000.0
2006-07-07 21:15:00,2.26283,2.26335,2.26249,2.26271,1672499999.0
2006-07-07 21:30:00,2.26279,2.26329,2.26256,2.2632,1033000000.0
2006-07-07 21:45:00,2.26322,2.26327,2.26242,2.26276,1104600001.0
2006-07-07 22:00:00,2.26272,2.26312,2.26192,2.26298,729699999.0
2006-07-07 22:15:00,2.26292,2.26387,2.26288,2.26327,1049900001.0
2006-07-07 22:30:00,2.26323,2.26354,2.26242,2.26313,877200001.0
2006-07-07 22:45:00,2.26303,2.2642,2.26218,2.26345,777500001.0
2006-07-09 23:00:00,2.26448,2.26448,2.26047,2.26095,412099999.0
2006-07-09 23:15:00,2.26101,2.26237,2.26062,2.26095,619499999.0
2006-07-09 23:30:00,2.26097,2.26179,2.26046,2.26083,538899999.0
2006-07-09 23:45:00,2.2608,2.26199,2.26026,2.26158,569199999.0
2006-07-10 00:00:00,2.26153,2.26255,2.26088,2.26136,607100000.0
2006-07-10 00:15:00,2.26142,2.26211,2.2606,2.26077,615200001.0
2006-07-10 00:30:00,2.26086,2.26188,2.26055,2.261,612800000.0
2006-07-10 00:45:00,2.26101,2.26236,2.26078,2.26122,531300001.0
2006-07-10 01:00:00,2.2618,2.26336,2.26141,2.26223,464900000.0
2006-07-10 01:15:00,2.26228,2.26236,2.26161,2.26169,434400000.0
2006-07-10 01:30:00,2.2617,2.26228,2.2617,2.26188,503800000.0
2006-07-10 01:45:00,2.26187,2.26274,2.26184,2.26255,455400001.0
2006-07-10 02:00:00,2.26258,2.26355,2.26225,2.263,538800000.0
2006-07-10 02:15:00,2.26307,2.26307,2.26075,2.26088,527100000.0
2006-07-10 02:30:00,2.26098,2.26241,2.26094,2.26221,482800000.0
2006-07-10 02:45:00,2.26228,2.26344,2.26223,2.26335,456900001.0
2006-07-10 03:00:00,2.26329,2.26383,2.26307,2.26372,437700000.0
2006-07-10 03:15:00,2.26373,2.26384,2.2633,2.26358,456500000.0
2006-07-10 03:30:00,2.26364,2.26396,2.26317,2.26324,522500000.0
2006-07-10 03:45:00,2.26323,2.26411,2.26323,2.26396,474100001.0
2006-07-10 04:00:00,2.26394,2.26443,2.26374,2.26394,485700000.0
2006-07-10 04:15:00,2.26395,2.26437,2.2629,2.26306,457200000.0
2006-07-10 04:30:00,2.26311,2.26407,2.2629,2.26366,438299999.0
2006-07-10 04:45:00,2.26353,2.26353,2.263,2.26315,423600000.0
2006-07-10 05:00:00,2.26317,2.26399,2.26283,2.26353,434900000.0
2006-07-10 05:15:00,2.26351,2.26404,2.26318,2.2638,436800000.0
2006-07-10 05:30:00,2.26367,2.26402,2.26318,2.26382,446599999.0
2006-07-10 05:45:00,2.26392,2.26411,2.26359,2.26376,426300000.0
2006-07-10 06:00:00,2.26367,2.26388,2.26305,2.26313,479900000.0
2006-07-10 06:15:00,2.26323,2.26408,2.26323,2.26342,408600000.0
2006-07-10 06:30:00,2.26358,2.26368,2.2634,2.26354,349100000.0
2006-07-10 06:45:00,2.2635,2.26397,2.2634,2.26379,462899999.0
2006-07-10 07:00:00,2.26362,2.26414,2.26353,2.264,468700001.0
2006-07-10 07:15:00,2.26425,2.2645,2.26313,2.2638,441099999.0
2006-07-10 07:30:00,2.26372,2.26421,2.26347,2.26378,422500000.0
2006-07-10 07:45:00,2.26376,2.26442,2.26354,2.26402,509500000.0
2006-07-10 08:00:00,2.26409,2.26418,2.26316,2.26343,510700001.0
2006-07-10 08:15:00,2.2636,2.26385,2.26307,2.26366,543900000.0
2006-07-10 08:30:00,2.26342,2.26374,2.26254,2.26297,497200001.0
2006-07-10 08:45:00,2.2631,2.26425,2.26279,2.26392,509900000.0
2006-07-10 09:00:00,2.26382,2.26561,2.26361,2.26463,571200000.0
2006-07-10 09:15:00,2.26479,2.26545,2.26401,2.2652,494900000.0
2006-07-10 09:30:00,2.26511,2.26529,2.26408,2.26408,448400000.0
2006-07-10 09:45:00,2.26391,2.26408,2.26258,2.26338,503300000.0
2006-07-10 10:00:00,2.26325,2.26374,2.26274,2.26298,518000001.0
2006-07-10 10:15:00,2.26311,2.26334,2.26158,2.26163,629600000.0
2006-07-10 10:30:00,2.26108,2.26294,2.26077,2.26262,537600001.0
2006-07-10 10:45:00,2.2626,2.26283,2.26185,2.26202,493300000.0
2006-07-10 11:00:00,2.26196,2.26231,2.26165,2.26198,521300000.0
2006-07-10 11:15:00,2.26197,2.26242,2.2595,2.2604,515600001.0
2006-07-10 11:30:00,2.26065,2.26129,2.25983,2.26045,610400000.0
2006-07-10 11:45:00,2.26047,2.26058,2.25942,2.25996,451100000.0
2006-07-10 12:00:00,2.25996,2.26072,2.25961,2.26058,464400000.0
2006-07-10 12:15:00,2.26062,2.26164,2.2606,2.26127,537000000.0
2006-07-10 12:30:00,2.26146,2.26199,2.26055,2.26096,482200000.0
2006-07-10 12:45:00,2.26108,2.26195,2.26108,2.26141,569000001.0
2006-07-10 13:00:00,2.26129,2.26267,2.2611,2.2623,487900000.0
2006-07-10 13:15:00,2.26237,2.26345,2.26213,2.26264,499800000.0
2006-07-10 13:30:00,2.26248,2.26406,2.26242,2.26379,598100000.0
2006-07-10 13:45:00,2.26365,2.26377,2.26295,2.26325,478700000.0
2006-07-10 14:00:00,2.26324,2.26439,2.26318,2.26437,534500000.0
2006-07-10 14:15:00,2.26415,2.26562,2.26343,2.26544,519000000.0
2006-07-10 14:30:00,2.26568,2.26634,2.26528,2.26593,596099999.0
2006-07-10 14:45:00,2.26592,2.26644,2.26375,2.26379,538400000.0
2006-07-10 15:00:00,2.26369,2.26456,2.26329,2.26401,622900000.0
2006-07-10 15:15:00,2.26412,2.26447,2.26326,2.2635,524100000.0
2006-07-10 15:30:00,2.2634,2.26386,2.26206,2.26327,544599998.0
2006-07-10 15:45:00,2.26331,2.26348,2.26196,2.26252,587600001.0
2006-07-10 16:00:00,2.2624,2.26482,2.26225,2.26427,530300000.0
2006-07-10 16:15:00,2.26428,2.26491,2.26208,2.26208,534500000.0
2006-07-10 16:30:00,2.26202,2.26488,2.26202,2.26445,536500000.0
2006-07-10 16:45:00,2.26441,2.2659,2.26262,2.26564,544600001.0
2006-07-10 17:00:00,2.26528,2.26539,2.26428,2.26456,534600000.0
2006-07-10 17:15:00,2.26453,2.26465,2.26361,2.26371,510999999.0
2006-07-10 17:30:00,2.26377,2.26514,2.26375,2.26502,484300000.0
2006-07-10 17:45:00,2.26501,2.2654,2.26406,2.26427,510100001.0
2006-07-10 18:00:00,2.26433,2.26546,2.26317,2.26509,4297299996.0
2006-07-10 18:15:00,2.26502,2.26613,2.26207,2.26545,4030799998.0
2006-07-10 18:30:00,2.26548,2.26607,2.26532,2.26591,2572700000.0
2006-07-10 18:45:00,2.26598,2.26696,2.26574,2.26661,1640700000.0
2006-07-10 19:00:00,2.26662,2.26687,2.26516,2.26525,1648600000.0
2006-07-10 19:15:00,2.26521,2.2658,2.26496,2.26523,1465900000.0
2006-07-10 19:30:00,2.26522,2.26565,2.26457,2.26477,1303300000.0
2006-07-10 19:45:00,2.26476,2.26585,2.26393,2.26524,1150400002.0
2006-07-10 20:00:00,2.26531,2.26613,2.26523,2.26586,967500000.0
2006-07-10 20:15:00,2.26588,2.26644,2.26464,2.26603,1979599999.0
2006-07-10 20:30:00,2.26586,2.2659,2.26432,2.26444,2211600002.0
2006-07-10 20:45:00,2.26447,2.26493,2.26385,2.26453,2409299998.0
2006-07-10 21:00:00,2.26438,2.26463,2.26385,2.26393,1622800000.0
2006-07-10 21:15:00,2.264,2.26439,2.26327,2.26412,1757400000.0
2006-07-10 21:30:00,2.26422,2.26487,2.26394,2.26481,1031300000.0
2006-07-10 21:45:00,2.26488,2.26499,2.26434,2.26475,1100599999.0
2006-07-10 22:00:00,2.26473,2.26502,2.26415,2.26455,706900000.0
2006-07-10 22:15:00,2.26454,2.26512,2.26437,2.26455,848200001.0
2006-07-10 22:30:00,2.26449,2.26469,2.26267,2.26411,951399998.0
2006-07-10 22:45:00,2.26419,2.265,2.26404,2.26492,763700001.0
2006-07-10 23:00:00,2.26495,2.26519,2.26358,2.26416,504600000.0
2006-07-10 23:15:00,2.26462,2.26488,2.26365,2.26444,487699999.0
2006-07-10 23:30:00,2.26443,2.26577,2.26422,2.26514,607799999.0
2006-07-10 23:45:00,2.26502,2.26536,2.2648,2.26517,473199999.0
2006-07-11 00:00:00,2.26507,2.26535,2.26478,2.26489,405300001.0
2006-07-11 00:15:00,2.26494,2.26568,2.26494,2.26556,404700000.0
2006-07-11 00:30:00,2.26555,2.2656,2.26488,2.26535,550799999.0
2006-07-11 00:45:00,2.2653,2.26583,2.26496,2.26564,434200000.0
2006-07-11 01:00:00,2.26577,2.2659,2.26489,2.26563,515500000.0
2006-07-11 01:15:00,2.26557,2.26583,2.26509,2.2651,529700002.0
2006-07-11 01:30:00,2.26524,2.26588,2.26479,2.2654,515900000.0
2006-07-11 01:45:00,2.26535,2.2659,2.26512,2.26582,528400001.0
2006-07-11 02:00:00,2.2659,2.26615,2.26564,2.26591,379000000.0
2006-07-11 02:15:00,2.26609,2.26715,2.26582,2.26688,429400000.0
2006-07-11 02:30:00,2.26705,2.26736,2.26665,2.2668,468999999.0
2006-07-11 02:45:00,2.2667,2.26691,2.26574,2.26594,484900002.0
2006-07-11 03:00:00,2.26593,2.26645,2.26589,2.26622,398000000.0
2006-07-11 03:15:00,2.26599,2.26625,2.26578,2.2661,430600000.0
2006-07-11 03:30:00,2.26606,2.26615,2.2655,2.26587,436500000.0
2006-07-11 03:45:00,2.26583,2.26647,2.26567,2.26629,399299998.0
2006-07-11 04:00:00,2.26625,2.26673,2.26611,2.26649,290900000.0
2006-07-11 04:15:00,2.26634,2.26689,2.26611,2.26647,396500000.0
2006-07-11 04:30:00,2.2665,2.26667,2.26592,2.26632,310000001.0
2006-07-11 04:45:00,2.26632,2.26655,2.26627,2.26633,316300000.0
2006-07-11 05:00:00,2.2664,2.26655,2.26625,2.26635,224600001.0
2006-07-11 05:15:00,2.26645,2.26665,2.26627,2.26632,471500001.0
2006-07-11 05:30:00,2.26655,2.26655,2.26577,2.26612,414299999.0
2006-07-11 05:45:00,2.26607,2.26627,2.26582,2.26609,416900000.0
2006-07-11 06:00:00,2.26591,2.26628,2.2656,2.26577,410100000.0
2006-07-11 06:15:00,2.26587,2.26625,2.26542,2.266,447700001.0
2006-07-11 06:30:00,2.26609,2.26654,2.26604,2.2662,432399997.0
2006-07-11 06:45:00,2.2661,2.26644,2.26598,2.26627,376800000.0
2006-07-11 07:00:00,2.26614,2.26659,2.26594,2.26648,349100000.0
2006-07-11 07:15:00,2.26659,2.26659,2.26583,2.2661,442100000.0
2006-07-11 07:30:00,2.2661,2.26669,2.26595,2.26624,470300003.0
2006-07-11 07:45:00,2.26626,2.26707,2.26613,2.26701,471300000.0
2006-07-11 08:00:00,2.26721,2.26785,2.26678,2.2669,487299999.0
2006-07-11 08:15:00,2.26716,2.26725,2.26592,2.26665,508100000.0
2006-07-11 08:30:00,2.26656,2.26684,2.26554,2.26603,543900000.0
2006-07-11 08:45:00,2.26591,2.26719,2.2648,2.26688,566000001.0
2006-07-11 09:00:00,2.26678,2.26724,2.2659,2.26619,572100000.0
2006-07-11 09:15:00,2.26576,2.26581,2.26428,2.26465,412100000.0
2006-07-11 09:30:00,2.26458,2.26477,2.26323,2.26373,614700000.0
2006-07-11 09:45:00,2.26357,2.26435,2.26278,2.2641,575000001.0
2006-07-11 10:00:00,2.26405,2.26528,2.26398,2.26427,562200000.0
2006-07-11 10:15:00,2.26441,2.2651,2.26355,2.26356,509400001.0
2006-07-11 10:30:00,2.26332,2.26332,2.26026,2.26117,556199998.0
2006-07-11 10:45:00,2.26119,2.26138,2.25999,2.26078,537500000.0
2006-07-11 11:00:00,2.26051,2.26126,2.26029,2.26112,554500001.0
2006-07-11 11:15:00,2.26118,2.26323,2.26106,2.26293,562400000.0
2006-07-11 11:30:00,2.26296,2.26316,2.26046,2.26147,580600001.0
2006-07-11 11:45:00,2.26156,2.26162,2.25994,2.26141,528200000.0
2006-07-11 12:00:00,2.26151,2.26179,2.2607,2.26107,511400000.0
2006-07-11 12:15:00,2.26101,2.26174,2.26076,2.26084,616599999.0
2006-07-11 12:30:00,2.26096,2.26155,2.26061,2.26113,494000000.0
2006-07-11 12:45:00,2.26119,2.26201,2.2607,2.26149,537100000.0
2006-07-11 13:00:00,2.2614,2.26169,2.26092,2.26122,530400000.0
2006-07-11 13:15:00,2.26117,2.26197,2.26091,2.26135,573100000.0
2006-07-11 13:30:00,2.26137,2.26183,2.26109,2.26154,541700000.0
2006-07-11 13:45:00,2.26153,2.26153,2.2607,2.26093,529200000.0
2006-07-11 14:00:00,2.26094,2.26258,2.26049,2.26258,541699999.0
2006-07-11 14:15:00,2.26254,2.26332,2.26195,2.26221,608200000.0
2006-07-11 14:30:00,2.26218,2.26314,2.26165,2.26263,547400000.0
2006-07-11 14:45:00,2.26257,2.26311,2.26203,2.26238,538100002.0
2006-07-11 15:00:00,2.26222,2.26405,2.26197,2.26405,448200000.0
2006-07-11 15:15:00,2.26449,2.26467,2.26225,2.26347,555700000.0
2006-07-11 15:30:00,2.26295,2.26436,2.2623,2.26387,470700000.0
2006-07-11 15:45:00,2.26395,2.26537,2.26363,2.26457,504700000.0
2006-07-11 16:00:00,2.2645,2.26471,2.26271,2.26295,613599998.0
2006-07-11 16:15:00,2.26289,2.2638,2.26255,2.26372,566600000.0
2006-07-11 16:30:00,2.26372,2.26399,2.262,2.26338,481800000.0
2006-07-11 16:45:00,2.26335,2.2642,2.2621,2.26406,582699997.0
2006-07-11 17:00:00,2.26405,2.26405,2.26223,2.2626,546700000.0
2006-07-11 17:15:00,2.26248,2.26316,2.26176,2.26287,550700000.0
2006-07-11 17:30:00,2.26301,2.26403,2.26204,2.26353,478000001.0
2006-07-11 17:45:00,2.26353,2.2642,2.26247,2.26397,489500000.0
2006-07-11 18:00:00,2.26396,2.2646,2.26184,2.2628,4629900000.0
2006-07-11 18:15:00,2.26288,2.26343,2.26176,2.26282,4177099996.0
2006-07-11 18:30:00,2.26263,2.26441,2.26164,2.26349,2577700002.0
2006-07-11 18:45:00,2.26369,2.26486,2.26359,2.26359,1576900000.0
2006-07-11 19:00:00,2.26347,2.26375,2.26173,2.26355,1680800001.0
2006-07-11 19:15:00,2.2635,2.26367,2.26167,2.26343,1486700001.0
2006-07-11 19:30:00,2.26345,2.2637,2.26271,2.26297,1464400003.0
2006-07-11 19:45:00,2.26287,2.26297,2.26205,2.26243,1198400000.0
2006-07-11 20:00:00,2.2625,2.26414,2.26225,2.26332,1025099999.0
2006-07-11 20:15:00,2.26332,2.26389,2.26309,2.26354,2114600001.0
2006-07-11 20:30:00,2.26358,2.26412,2.26273,2.26367,2344000001.0
2006-07-11 20:45:00,2.26366,2.26435,2.26311,2.26327,2450300000.0
2006-07-11 21:00:00,2.26327,2.26347,2.26286,2.26332,1704699998.0
2006-07-11 21:15:00,2.26317,2.26344,2.26259,2.26326,1693999998.0
2006-07-11 21:30:00,2.26341,2.26434,2.26337,2.26404,1024600001.0
2006-07-11 21:45:00,2.26412,2.26432,2.26226,2.2637,1043299999.0
2006-07-11 22:00:00,2.2637,2.26403,2.26344,2.26379,660700000.0
2006-07-11 22:15:00,2.26366,2.26404,2.26253,2.26293,1025800000.0
2006-07-11 22:30:00,2.26293,2.26327,2.26245,2.2627,869199999.0
2006-07-11 22:45:00,2.26267,2.26297,2.26194,2.26248,693200001.0
2006-07-11 23:00:00,2.26245,2.26315,2.26117,2.2625,480199998.0
2006-07-11 23:15:00,2.26304,2.26332,2.26151,2.2628,518400000.0
2006-07-11 23:30:00,2.26269,2.263,2.26234,2.26265,470300000.0
2006-07-11 23:45:00,2.26262,2.26293,2.26223,2.26257,454500000.0
2006-07-12 00:00:00,2.26245,2.26284,2.2624,2.26252,390400000.0
2006-07-12 00:15:00,2.26248,2.26275,2.26248,2.26253,377800000.0
2006-07-12 00:30:00,2.2626,2.26277,2.26182,2.2625,351300000.0
2006-07-12 00:45:00,2.26248,2.26262,2.26189,2.26221,425000001.0
2006-07-12 01:00:00,2.26235,2.26264,2.26202,2.26233,480399999.0
2006-07-12 01:15:00,2.26237,2.26287,2.262,2.26269,457300000.0
2006-07-12 01:30:00,2.26273,2.26293,2.26231,2.26265,515999998.0
2006-07-12 01:45:00,2.26268,2.26325,2.26229,2.26268,441800000.0
2006-07-12 02:00:00,2.26269,2.26317,2.26224,2.26285,500900001.0
2006-07-12 02:15:00,2.26285,2.26325,2.26265,2.26278,419900001.0
2006-07-12 02:30:00,2.2628,2.26311,2.2625,2.2626,550100000.0
2006-07-12 02:45:00,2.26268,2.26353,2.26268,2.2628,424400001.0
2006-07-12 03:00:00,2.26272,2.26323,2.26251,2.26265,398700000.0
2006-07-12 03:15:00,2.26266,2.2631,2.26227,2.26301,409800000.0
2006-07-12 03:30:00,2.26304,2.2639,2.26281,2.26367,450700000.0
2006-07-12 03:45:00,2.2636,2.26411,2.26332,2.26345,402700000.0
2006-07-12 04:00:00,2.26359,2.26381,2.26269,2.26307,565200001.0
2006-07-12 04:15:00,2.26297,2.26332,2.26255,2.26325,435100000.0
2006-07-12 04:30:00,2.26317,2.26342,2.26292,2.26292,433200001.0
2006-07-12 04:45:00,2.26299,2.26322,2.26268,2.26276,343000000.0
2006-07-12 05:00:00,2.26272,2.26273,2.2624,2.26255,261000000.0
2006-07-12 05:15:00,2.26268,2.26316,2.26262,2.26305,482000001.0
2006-07-12 05:30:00,2.26315,2.26325,2.26288,2.26295,347200000.0
2006-07-12 05:45:00,2.26302,2.26385,2.26282,2.26375,481600001.0
2006-07-12 06:00:00,2.2636,2.26385,2.26338,2.26359,433300001.0
2006-07-12 06:15:00,2.26368,2.26405,2.26346,2.26381,456500001.0
2006-07-12 06:30:00,2.26395,2.26415,2.26356,2.26388,508200000.0
2006-07-12 06:45:00,2.2638,2.26403,2.26359,2.26403,435300000.0
2006-07-12 07:00:00,2.26372,2.26373,2.26311,2.26342,453899999.0
2006-07-12 07:15:00,2.2636,2.26406,2.26285,2.26369,391200000.0
2006-07-12 07:30:00,2.26359,2.264,2.26283,2.26283,444499999.0
2006-07-12 07:45:00,2.26277,2.26388,2.26248,2.26378,479500000.0
2006-07-12 08:00:00,2.26393,2.26458,2.26327,2.26425,560900000.0
2006-07-12 08:15:00,2.26449,2.26496,2.26381,2.26423,479099999.0
2006-07-12 08:30:00,2.2641,2.26576,2.26324,2.26331,606500001.0
2006-07-12 08:45:00,2.26341,2.26381,2.26311,2.26336,463600000.0
2006-07-12 09:00:00,2.26326,2.26482,2.26324,2.26423,440499998.0
2006-07-12 09:15:00,2.26441,2.26602,2.26441,2.26533,469100000.0
2006-07-12 09:30:00,2.2653,2.26679,2.26503,2.26641,549000001.0
2006-07-12 09:45:00,2.26631,2.26774,2.26626,2.26747,478700000.0
2006-07-12 10:00:00,2.26752,2.26762,2.26618,2.2664,573300002.0
2006-07-12 10:15:00,2.26659,2.26679,2.26551,2.26563,528199999.0
2006-07-12 10:30:00,2.26524,2.26547,2.2638,2.26503,513200001.0
2006-07-12 10:45:00,2.26495,2.26631,2.26474,2.26619,517600001.0
2006-07-12 11:00:00,2.26628,2.26646,2.26545,2.2659,510300000.0
2006-07-12 11:15:00,2.26584,2.26744,2.2658,2.26731,588200001.0
2006-07-12 11:30:00,2.26739,2.26801,2.26676,2.2668,594600000.0
2006-07-12 11:45:00,2.26706,2.26789,2.26665,2.26737,464500000.0
2006-07-12 12:00:00,2.26738,2.26944,2.2672,2.26736,508900000.0
2006-07-12 12:15:00,2.26723,2.26787,2.26598,2.26631,554000000.0
2006-07-12 12:30:00,2.26635,2.26635,2.265,2.26526,537299999.0
2006-07-12 12:45:00,2.2652,2.2657,2.26446,2.26562,492100000.0
2006-07-12 13:00:00,2.26562,2.26577,2.26446,2.26459,584600001.0
2006-07-12 13:15:00,2.26444,2.26502,2.26356,2.2648,439400000.0
2006-07-12 13:30:00,2.26495,2.26511,2.26293,2.26293,530600000.0
2006-07-12 13:45:00,2.26309,2.26445,2.26309,2.2637,547499999.0
2006-07-12 14:00:00,2.26378,2.26452,2.26339,2.264,587999999.0
2006-07-12 14:15:00,2.26398,2.26408,2.2629,2.26321,528300000.0
2006-07-12 14:30:00,2.2633,2.26364,2.26167,2.26285,545100000.0
2006-07-12 14:45:00,2.26282,2.26368,2.26198,2.26315,553699999.0
2006-07-12 15:00:00,2.26302,2.26329,2.26185,2.26287,514700000.0
2006-07-12 15:15:00,2.26281,2.26281,2.26179,2.26259,523100000.0
2006-07-12 15:30:00,2.26268,2.26376,2.26219,2.26363,494000000.0
2006-07-12 15:45:00,2.26369,2.26543,2.26247,2.26487,609300000.0
2006-07-12 16:00:00,2.26471,2.26554,2.26422,2.26435,599900000.0
2006-07-12 16:15:00,2.2644,2.26518,2.2636,2.26427,540800000.0
2006-07-12 16:30:00,2.26451,2.26551,2.26384,2.26541,547200000.0
2006-07-12 16:45:00,2.2653,2.26582,2.26421,2.26444,575199999.0
2006-07-12 17:00:00,2.26443,2.26462,2.26374,2.26436,560299999.0
2006-07-12 17:15:00,2.26429,2.26523,2.26378,2.26501,508800000.0
2006-07-12 17:30:00,2.26494,2.26522,2.26401,2.26433,569700000.0
2006-07-12 17:45:00,2.26442,2.26483,2.26396,2.26407,438099999.0
2006-07-12 18:00:00,2.26415,2.26493,2.26391,2.26394,4384799999.0
2006-07-12 18:15:00,2.26403,2.26441,2.26315,2.26351,3930500002.0
2006-07-12 18:30:00,2.26333,2.26464,2.26294,2.26448,2630199998.0
2006-07-12 18:45:00,2.26463,2.26505,2.26392,2.26403,1702500001.0
2006-07-12 19:00:00,2.26398,2.26425,2.26287,2.26314,1558600001.0
2006-07-12 19:15:00,2.26316,2.26415,2.26294,2.26342,1523700002.0
2006-07-12 19:30:00,2.26347,2.26387,2.26201,2.2629,1368900002.0
2006-07-12 19:45:00,2.26279,2.26353,2.26191,2.26325,1182900001.0
2006-07-12 20:00:00,2.2632,2.2632,2.26217,2.26217,1046700000.0
2006-07-12 20:15:00,2.26221,2.26289,2.26186,2.26203,2003400000.0
2006-07-12 20:30:00,2.26207,2.26247,2.26162,2.26167,2327500000.0
2006-07-12 20:45:00,2.26167,2.26186,2.261,2.26148,2463000001.0
2006-07-12 21:00:00,2.26167,2.2624,2.26134,2.2624,1662700003.0
2006-07-12 21:15:00,2.26231,2.26285,2.26196,2.26272,1751100000.0
2006-07-12 21:30:00,2.26277,2.26322,2.26231,2.2628,995199998.0
2006-07-12 21:45:00,2.26283,2.26323,2.2626,2.26286,1173599998.0
2006-07-12 22:00:00,2.26267,2.26297,2.26228,2.2626,660400000.0
2006-07-12 22:15:00,2.26261,2.263,2.26228,2.26241,946000000.0
2006-07-12 22:30:00,2.26242,2.26331,2.26227,2.26273,844900000.0
2006-07-12 22:45:00,2.26275,2.26333,2.26224,2.26325,676399999.0
2006-07-12 23:00:00,2.26325,2.26352,2.26223,2.2626,471400000.0
2006-07-12 23:15:00,2.26283,2.26375,2.26259,2.26375,551499999.0
2006-07-12 23:30:00,2.2637,2.2641,2.26302,2.26338,407900000.0
2006-07-12 23:45:00,2.26321,2.2636,2.26277,2.2636,368300000.0
2006-07-13 00:00:00,2.26345,2.26357,2.26288,2.26302,461799999.0
2006-07-13 00:15:00,2.26297,2.26333,2.2628,2.2628,446900000.0
2006-07-13 00:30:00,2.26277,2.26315,2.26255,2.26288,509699998.0
2006-07-13 00:45:00,2.26282,2.26306,2.26204,2.26204,393100000.0
2006-07-13 01:00:00,2.26194,2.2627,2.26175,2.26237,513000000.0
2006-07-13 01:15:00,2.26226,2.26306,2.26209,2.26259,503199998.0
2006-07-13 01:30:00,2.26261,2.26309,2.26243,2.26251,496600000.0
2006-07-13 01:45:00,2.26245,2.26297,2.26234,2.2625,502799999.0
2006-07-13 02:00:00,2.26256,2.26324,2.26238,2.26285,524100001.0
2006-07-13 02:15:00,2.26292,2.26352,2.26264,2.26318,408900000.0
2006-07-13 02:30:00,2.26327,2.26338,2.2627,2.26281,417500000.0
2006-07-13 02:45:00,2.26283,2.26378,2.26264,2.26312,451499998.0
2006-07-13 03:00:00,2.26311,2.26349,2.26235,2.26235,502599999.0
2006-07-13 03:15:00,2.26238,2.26299,2.26211,2.26277,415400000.0
2006-07-13 03:30:00,2.26251,2.26251,2.2616,2.26205,530900000.0
2006-07-13 03:45:00,2.26202,2.26303,2.26195,2.26293,359800000.0
2006-07-13 04:00:00,2.26287,2.26324,2.26235,2.26297,445700000.0
2006-07-13 04:15:00,2.26287,2.26336,2.26272,2.26293,483300002.0
2006-07-13 04:30:00,2.26295,2.26335,2.26276,2.26283,360900000.0
2006-07-13 04:45:00,2.2628,2.26305,2.26266,2.26286,327200001.0
2006-07-13 05:00:00,2.26298,2.26344,2.26264,2.26285,438700000.0
2006-07-13 05:15:00,2.26291,2.26313,2.26258,2.26274,427900000.0
2006-07-13 05:30:00,2.26278,2.26318,2.26237,2.26237,380800000.0
2006-07-13 05:45:00,2.26247,2.26328,2.26232,2.26311,463200000.0
2006-07-13 06:00:00,2.26301,2.26354,2.2629,2.26292,437200000.0
2006-07-13 06:15:00,2.26295,2.26324,2.26222,2.26232,541799998.0
2006-07-13 06:30:00,2.26249,2.26295,2.26225,2.26269,369200000.0
2006-07-13 06:45:00,2.26259,2.26316,2.26214,2.26223,464300001.0
2006-07-13 07:00:00,2.26204,2.26265,2.26196,2.26248,501500000.0
2006-07-13 07:15:00,2.26263,2.26324,2.26232,2.26263,553900001.0
2006-07-13 07:30:00,2.26267,2.26343,2.26236,2.2632,427200000.0
2006-07-13 07:45:00,2.26322,2.26381,2.26297,2.26322,456500000.0
2006-07-13 08:00:00,2.26334,2.2634,2.2616,2.26188,505600000.0
2006-07-13 08:15:00,2.26214,2.26215,2.26073,2.26152,494700001.0
2006-07-13 08:30:00,2.26145,2.26174,2.26075,2.26119,440400000.0
2006-07-13 08:45:00,2.26117,2.2614,2.26028,2.26114,448599999.0
2006-07-13 09:00:00,2.26126,2.26134,2.25944,2.25984,538800000.0
2006-07-13 09:15:00,2.26007,2.26082,2.25941,2.25993,494600002.0
2006-07-13 09:30:00,2.26005,2.26029,2.25868,2.2591,576500000.0
2006-07-13 09:45:00,2.259,2.26093,2.25841,2.26082,482000000.0
2006-07-13 10:00:00,2.2607,2.26189,2.26032,2.26089,517300000.0
2006-07-13 10:15:00,2.2612,2.26273,2.2606,2.26087,593900001.0
2006-07-13 10:30:00,2.26046,2.26177,2.26025,2.26137,503900000.0
2006-07-13 10:45:00,2.26139,2.2625,2.26127,2.26178,528100001.0
2006-07-13 11:00:00,2.26182,2.26296,2.26147,2.26177,497000000.0
2006-07-13 11:15:00,2.26177,2.26256,2.26149,2.26242,600500000.0
2006-07-13 11:30:00,2.26262,2.26356,2.26155,2.26168,527200000.0
2006-07-13 11:45:00,2.26175,2.26377,2.26167,2.26278,512000000.0
2006-07-13 12:00:00,2.26284,2.26317,2.2618,2.2627,572300003.0
2006-07-13 12:15:00,2.26281,2.2646,2.26255,2.26339,529899999.0
2006-07-13 12:30:00,2.26347,2.26435,2.26274,2.26395,517599999.0
2006-07-13 12:45:00,2.26405,2.26514,2.26352,2.26514,547500002.0
2006-07-13 13:00:00,2.26482,2.26518,2.26206,2.26452,645899999.0
2006-07-13 13:15:00,2.26444,2.26499,2.26384,2.26394,540300000.0
2006-07-13 13:30:00,2.26404,2.26435,2.26202,2.26386,491500000.0
2006-07-13 13:45:00,2.26382,2.26496,2.2636,2.26442,531399999.0
2006-07-13 14:00:00,2.26429,2.26536,2.26416,2.26463,550100001.0
2006-07-13 14:15:00,2.26446,2.26577,2.26231,2.26231,517100000.0
2006-07-13 14:30:00,2.26197,2.26619,2.26197,2.26471,469300000.0
2006-07-13 14:45:00,2.26468,2.26552,2.26323,2.26492,612299998.0
2006-07-13 15:00:00,2.26498,2.26582,2.26291,2.26535,527200000.0
2006-07-13 15:15:00,2.26455,2.26586,2.26289,2.26414,552700000.0
2006-07-13 15:30:00,2.26414,2.26521,2.26409,2.26487,500600000.0
2006-07-13 15:45:00,2.26484,2.2663,2.26476,2.26613,614800001.0
2006-07-13 16:00:00,2.26594,2.26681,2.26564,2.26662,551400000.0
2006-07-13 16:15:00,2.26668,2.26774,2.26519,2.26722,535100000.0
2006-07-13 16:30:00,2.26705,2.26762,2.26519,2.2673,568400000.0
2006-07-13 16:45:00,2.26712,2.26796,2.26544,2.26679,641900000.0
2006-07-13 17:00:00,2.26658,2.26815,2.26509,2.26815,589000001.0
2006-07-13 17:15:00,2.26802,2.26879,2.26688,2.26731,615400000.0
2006-07-13 17:30:00,2.2675,2.26824,2.26517,2.26799,513899999.0
2006-07-13 17:45:00,2.26828,2.26884,2.26807,2.26814,465700000.0
2006-07-13 18:00:00,2.2679,2.26844,2.26734,2.26762,4614200001.0
2006-07-13 18:15:00,2.26765,2.26866,2.26713,2.26843,4032499996.0
2006-07-13 18:30:00,2.26847,2.26888,2.26723,2.26734,2504099999.0
2006-07-13 18:45:00,2.26735,2.26803,2.26722,2.26727,1625300000.0
2006-07-13 19:00:00,2.26722,2.26856,2.26466,2.26842,1666100001.0
2006-07-13 19:15:00,2.26838,2.26862,2.26478,2.2671,1430500000.0
2006-07-13 19:30:00,2.26698,2.2675,2.26625,2.26697,1363900002.0
2006-07-13 19:45:00,2.26696,2.26762,2.26641,2.26734,1243099999.0
2006-07-13 20:00:00,2.26749,2.26818,2.2669,2.2672,1027499999.0
2006-07-13 20:15:00,2.2672,2.26795,2.26639,2.26645,2027500002.0
2006-07-13 20:30:00,2.26644,2.26708,2.26624,2.26685,2393899999.0
2006-07-13 20:45:00,2.26685,2.26696,2.26603,2.26669,2247800000.0
2006-07-13 21:00:00,2.26668,2.26717,2.26584,2.26665,1567799999.0
2006-07-13 21:15:00,2.26663,2.26738,2.26656,2.26681,1762599999.0
2006-07-13 21:30:00,2.26689,2.26704,2.2661,2.26678,931600001.0
2006-07-13 21:45:00,2.26681,2.26742,2.26632,2.26689,1113400001.0
2006-07-13 22:00:00,2.26681,2.26708,2.26586,2.26586,703400000.0
2006-07-13 22:15:00,2.26563,2.26593,2.26557,2.26567,840800000.0
2006-07-13 22:30:00,2.26565,2.26634,2.26565,2.26601,858599998.0
2006-07-13 22:45:00,2.26598,2.26722,2.26568,2.26668,720600000.0
2006-07-13 23:00:00,2.26665,2.26791,2.26623,2.26639,508799999.0
2006-07-13 23:15:00,2.26655,2.26709,2.26565,2.26624,500000000.0
2006-07-13 23:30:00,2.2663,2.26698,2.2658,2.26653,431400000.0
2006-07-13 23:45:00,2.26645,2.26665,2.26596,2.26627,380300000.0
2006-07-14 00:00:00,2.26617,2.26631,2.26531,2.266,348400000.0
2006-07-14 00:15:00,2.26598,2.26683,2.26594,2.26683,430800000.0
2006-07-14 00:30:00,2.26668,2.26695,2.26608,2.26658,481900000.0
2006-07-14 00:45:00,2.26643,2.26658,2.26547,2.26561,457800000.0
2006-07-14 01:00:00,2.26562,2.2662,2.26535,2.2662,408600000.0
2006-07-14 01:15:00,2.26618,2.26639,2.26576,2.266,416200000.0
2006-07-14 01:30:00,2.26608,2.26627,2.26543,2.26552,511500000.0
2006-07-14 01:45:00,2.26542,2.26583,2.26531,2.26555,474599997.0
2006-07-14 02:00:00,2.26564,2.26649,2.26547,2.2662,432400000.0
2006-07-14 02:15:00,2.26618,2.26629,2.26569,2.2659,485600000.0
2006-07-14 02:30:00,2.26602,2.26686,2.26562,2.26651,465300001.0
2006-07-14 02:45:00,2.26641,2.26643,2.26429,2.26456,489500000.0
2006-07-14 03:00:00,2.26459,2.26596,2.26454,2.26574,441799999.0
2006-07-14 03:15:00,2.2657,2.26742,2.26438,2.2644,457500000.0
2006-07-14 03:30:00,2.26417,2.265,2.26323,2.26448,456699999.0
2006-07-14 03:45:00,2.26437,2.26545,2.2643,2.26534,424200001.0
2006-07-14 04:00:00,2.26521,2.26618,2.26479,2.26514,410900000.0
2006-07-14 04:15:00,2.26513,2.26546,2.26469,2.26471,496900000.0
2006-07-14 04:30:00,2.26474,2.26524,2.26453,2.2648,442300000.0
2006-07-14 04:45:00,2.26464,2.26511,2.26453,2.26507,498999999.0
2006-07-14 05:00:00,2.26514,2.26641,2.265,2.26575,433199998.0
2006-07-14 05:15:00,2.26584,2.26615,2.26566,2.26573,548800000.0
2006-07-14 05:30:00,2.26596,2.26638,2.26567,2.26633,403500000.0
2006-07-14 05:45:00,2.26641,2.26641,2.26442,2.26556,563099999.0
2006-07-14 06:00:00,2.26544,2.26576,2.26461,2.26472,483300000.0
2006-07-14 06:15:00,2.26477,2.26531,2.26419,2.26435,480200000.0
2006-07-14 06:30:00,2.26441,2.2651,2.26396,2.26448,533800000.0
2006-07-14 06:45:00,2.2644,2.26465,2.26437,2.26463,346500000.0
2006-07-14 07:00:00,2.26452,2.26533,2.26387,2.26446,466400000.0
2006-07-14 07:15:00,2.26472,2.26492,2.26425,2.2643,491899999.0
2006-07-14 07:30:00,2.26441,2.26466,2.26353,2.26378,550200002.0
2006-07-14 07:45:00,2.26375,2.26515,2.26372,2.26427,448500000.0
2006-07-14 08:00:00,2.26434,2.26483,2.26299,2.26368,526100002.0
2006-07-14 08:15:00,2.26391,2.26631,2.26338,2.26535,589700000.0
2006-07-14 08:30:00,2.26517,2.26589,2.26433,2.26586,525999999.0
2006-07-14 08:45:00,2.26587,2.26668,2.26496,2.26573,491900000.0
2006-07-14 09:00:00,2.26572,2.26693,2.26483,2.2665,447099999.0
2006-07-14 09:15:00,2.26642,2.26733,2.26629,2.26638,459100000.0
2006-07-14 09:30:00,2.26637,2.26674,2.26572,2.2659,433600000.0
2006-07-14 09:45:00,2.26578,2.2677,2.26518,2.26709,544700000.0
2006-07-14 10:00:00,2.26719,2.26736,2.26609,2.2661,556100000.0
2006-07-14 10:15:00,2.26632,2.2674,2.2658,2.26739,577200000.0
2006-07-14 10:30:00,2.26736,2.26756,2.26598,2.26647,510200000.0
2006-07-14 10:45:00,2.2666,2.26676,2.26571,2.26653,531200002.0
2006-07-14 11:00:00,2.26648,2.2672,2.26642,2.26674,500600000.0
2006-07-14 11:15:00,2.26669,2.26683,2.26498,2.26523,532400000.0
2006-07-14 11:30:00,2.26534,2.26753,2.26528,2.2665,635799999.0
2006-07-14 11:45:00,2.26646,2.26771,2.26603,2.26752,463800001.0
2006-07-14 12:00:00,2.26752,2.26861,2.26693,2.26801,465100000.0
2006-07-14 12:15:00,2.26783,2.26842,2.2675,2.26829,575200000.0
2006-07-14 12:30:00,2.26845,2.26978,2.26821,2.26938,552900000.0
2006-07-14 12:45:00,2.26932,2.26975,2.26865,2.26882,572300000.0
2006-07-14 13:00:00,2.26858,2.26914,2.26828,2.26901,537400001.0
2006-07-14 13:15:00,2.26907,2.27007,2.26904,2.26939,492200001.0
2006-07-14 13:30:00,2.26929,2.27019,2.26915,2.26942,530100001.0
2006-07-14 13:45:00,2.26938,2.26975,2.26898,2.26948,565799998.0
2006-07-14 14:00:00,2.26947,2.26988,2.26821,2.26973,450799999.0
2006-07-14 14:15:00,2.26959,2.26969,2.26783,2.26822,535900000.0
2006-07-14 14:30:00,2.2683,2.27024,2.2682,2.2689,542600002.0
2006-07-14 14:45:00,2.2691,2.26986,2.26854,2.26986,588900000.0
2006-07-14 15:00:00,2.26993,2.26993,2.26695,2.26814,475500000.0
2006-07-14 15:15:00,2.26811,2.26839,2.26715,2.26806,481300000.0
2006-07-14 15:30:00,2.26812,2.26858,2.26753,2.26825,521000001.0
2006-07-14 15:45:00,2.26838,2.27078,2.26782,2.26881,555000000.0
2006-07-14 16:00:00,2.26886,2.27012,2.26855,2.26857,539199999.0
2006-07-14 16:15:00,2.26861,2.26908,2.26846,2.2686,460500000.0
2006-07-14 16:30:00,2.26859,2.26968,2.26859,2.26939,544600001.0
2006-07-14 16:45:00,2.26945,2.26989,2.26816,2.26846,526700000.0
2006-07-14 17:00:00,2.26833,2.26883,2.26733,2.26748,551599999.0
2006-07-14 17:15:00,2.26733,2.26905,2.26722,2.26872,485300000.0
2006-07-14 17:30:00,2.26894,2.26949,2.26816,2.26889,521500001.0
2006-07-14 17:45:00,2.26887,2.2693,2.26856,2.26903,483600000.0
2006-07-14 18:00:00,2.26903,2.26916,2.26826,2.26879,4392599999.0
2006-07-14 18:15:00,2.2689,2.26959,2.26884,2.26917,4082799998.0
2006-07-14 18:30:00,2.26919,2.27011,2.26899,2.26979,2561099999.0
2006-07-14 18:45:00,2.26979,2.27014,2.26915,2.26915,1646599998.0
2006-07-14 19:00:00,2.26908,2.26986,2.26807,2.26961,1636200000.0
2006-07-14 19:15:00,2.26954,2.26992,2.269,2.26907,1518600000.0
2006-07-14 19:30:00,2.26918,2.27059,2.26905,2.27038,1345899999.0
2006-07-14 19:45:00,2.27041,2.27155,2.2698,2.26995,1133800000.0
2006-07-14 20:00:00,2.27,2.27042,2.26965,2.2698,973899997.0
2006-07-14 20:15:00,2.26978,2.27025,2.26972,2.26995,2052800002.0
2006-07-14 20:30:00,2.26998,2.27023,2.26835,2.26835,2356099999.0
2006-07-14 20:45:00,2.26832,2.26882,2.2677,2.2677,2309900001.0
2006-07-14 21:00:00,2.26781,2.26853,2.26764,2.26838,1487000000.0
2006-07-14 21:15:00,2.26821,2.26969,2.26821,2.26922,1711700001.0
2006-07-14 21:30:00,2.26926,2.26957,2.26875,2.26877,968800002.0
2006-07-14 21:45:00,2.26872,2.26914,2.26818,2.26827,995300000.0
2006-07-14 22:00:00,2.26819,2.26834,2.26758,2.26765,747899998.0
2006-07-14 22:15:00,2.26753,2.2678,2.267,2.26763,1001699999.0
2006-07-14 22:30:00,2.26761,2.26836,2.26702,2.26803,853800000.0
2006-07-14 22:45:00,2.26792,2.26867,2.26704,2.26823,806900000.0
2006-07-16 23:00:00,2.26871,2.26871,2.26582,2.26646,654800000.0
2006-07-16 23:15:00,2.26662,2.26971,2.26556,2.26723,672799999.0
2006-07-16 23:30:00,2.26738,2.26884,2.26679,2.26827,907800000.0
2006-07-16 23:45:00,2.2677,2.26912,2.26708,2.2683,679400000.0
2006-07-17 00:00:00,2.26811,2.26888,2.26801,2.26823,560100000.0
2006-07-17 00:15:00,2.26841,2.26872,2.26758,2.26769,721400000.0
2006-07-17 00:30:00,2.26793,2.26837,2.2676,2.26832,689699999.0
2006-07-17 00:45:00,2.26806,2.27006,2.26755,2.2691,761400000.0
2006-07-17 01:00:00,2.26945,2.26953,2.26797,2.26797,722099999.0
2006-07-17 01:15:00,2.26819,2.26822,2.26708,2.26775,671100000.0
2006-07-17 01:30:00,2.2678,2.268,2.26707,2.26747,701800000.0
2006-07-17 01:45:00,2.26742,2.26825,2.26719,2.26805,766100001.0
2006-07-17 02:00:00,2.26812,2.26829,2.26678,2.26814,446600000.0
2006-07-17 02:15:00,2.2684,2.26847,2.26788,2.26788,450000001.0
2006-07-17 02:30:00,2.26798,2.26842,2.26771,2.26842,413100000.0
2006-07-17 02:45:00,2.26814,2.26857,2.26794,2.2681,449900000.0
2006-07-17 03:00:00,2.26816,2.26874,2.26777,2.26795,380300000.0
2006-07-17 03:15:00,2.26794,2.26812,2.26693,2.26735,373700000.0
2006-07-17 03:30:00,2.26744,2.26795,2.26716,2.26763,493899999.0
2006-07-17 03:45:00,2.26761,2.26822,2.26745,2.26784,457800000.0
2006-07-17 04:00:00,2.26784,2.26792,2.26709,2.26723,395300000.0
2006-07-17 04:15:00,2.26703,2.26801,2.26703,2.26775,506600001.0
2006-07-17 04:30:00,2.26773,2.26874,2.26763,2.26837,451100000.0
2006-07-17 04:45:00,2.2683,2.26858,2.26804,2.26829,374899999.0
2006-07-17 05:00:00,2.26849,2.26868,2.26797,2.2681,393300001.0
2006-07-17 05:15:00,2.26821,2.26847,2.26782,2.2682,493900000.0
2006-07-17 05:30:00,2.26817,2.26854,2.26795,2.26834,380700001.0
2006-07-17 05:45:00,2.26838,2.26843,2.26794,2.26821,365000000.0
2006-07-17 06:00:00,2.26819,2.26867,2.2681,2.2683,440200001.0
2006-07-17 06:15:00,2.26844,2.26878,2.26778,2.26812,519500000.0
2006-07-17 06:30:00,2.26828,2.26847,2.26775,2.26782,407000000.0
2006-07-17 06:45:00,2.2677,2.26805,2.26748,2.26773,287500001.0
2006-07-17 07:00:00,2.26762,2.26805,2.26743,2.26774,485900001.0
2006-07-17 07:15:00,2.26785,2.26855,2.26762,2.26789,505700000.0
2006-07-17 07:30:00,2.26798,2.26823,2.26754,2.26782,447400000.0
2006-07-17 07:45:00,2.26783,2.268,2.26718,2.26727,433600000.0
2006-07-17 08:00:00,2.26736,2.26854,2.26566,2.2684,575599999.0
2006-07-17 08:15:00,2.26833,2.26833,2.26563,2.26681,582800002.0
2006-07-17 08:30:00,2.26662,2.26764,2.26622,2.26725,506700000.0
2006-07-17 08:45:00,2.26736,2.26841,2.26673,2.26816,454899999.0
2006-07-17 09:00:00,2.26815,2.26935,2.26738,2.26781,497000000.0
2006-07-17 09:15:00,2.26793,2.26809,2.26724,2.26737,504500000.0
2006-07-17 09:30:00,2.26735,2.26809,2.26703,2.26704,478400000.0
2006-07-17 09:45:00,2.26698,2.26797,2.26671,2.26742,523000001.0
2006-07-17 10:00:00,2.26714,2.26779,2.26592,2.26719,451700000.0
2006-07-17 10:15:00,2.26733,2.26843,2.26673,2.26751,569599999.0
2006-07-17 10:30:00,2.26728,2.26934,2.26712,2.26753,563600000.0
2006-07-17 10:45:00,2.26774,2.26847,2.2672,2.26847,515200000.0
2006-07-17 11:00:00,2.26824,2.26894,2.26745,2.2679,529500000.0
2006-07-17 11:15:00,2.26787,2.26908,2.26689,2.26893,499900001.0
2006-07-17 11:30:00,2.26915,2.26972,2.26888,2.26919,600600001.0
2006-07-17 11:45:00,2.2692,2.2692,2.26819,2.26874,522599999.0
2006-07-17 12:00:00,2.26872,2.27076,2.26812,2.26828,567500001.0
2006-07-17 12:15:00,2.26813,2.26993,2.26813,2.26831,543300001.0
2006-07-17 12:30:00,2.26852,2.26966,2.26824,2.26921,510400000.0
2006-07-17 12:45:00,2.2693,2.26942,2.26775,2.26894,582400002.0
2006-07-17 13:00:00,2.26879,2.26905,2.26845,2.26905,547300000.0
2006-07-17 13:15:00,2.26895,2.26949,2.26827,2.26904,538800000.0
2006-07-17 13:30:00,2.2688,2.2697,2.26868,2.26885,588400000.0
2006-07-17 13:45:00,2.26873,2.27003,2.26824,2.26938,558600001.0
2006-07-17 14:00:00,2.26941,2.27042,2.26911,2.26974,568400001.0
2006-07-17 14:15:00,2.26961,2.27063,2.26961,2.27053,579900000.0
2006-07-17 14:30:00,2.2705,2.27177,2.27028,2.27141,570100000.0
2006-07-17 14:45:00,2.27157,2.27169,2.2707,2.27118,532600001.0
2006-07-17 15:00:00,2.27116,2.27155,2.26942,2.26945,530900000.0
2006-07-17 15:15:00,2.27003,2.27117,2.26937,2.27016,458900000.0
2006-07-17 15:30:00,2.27,2.27049,2.26943,2.27028,622299999.0
2006-07-17 15:45:00,2.27027,2.27052,2.26978,2.27008,598300000.0
2006-07-17 16:00:00,2.27017,2.27126,2.26979,2.26998,561399999.0
2006-07-17 16:15:00,2.27003,2.27111,2.26951,2.26991,551200000.0
2006-07-17 16:30:00,2.26989,2.27096,2.26986,2.27069,600400002.0
2006-07-17 16:45:00,2.27064,2.27114,2.27018,2.27073,551599999.0
2006-07-17 17:00:00,2.27066,2.27072,2.26946,2.27015,493300000.0
2006-07-17 17:15:00,2.26997,2.27089,2.26969,2.27004,699699997.0
2006-07-17 17:30:00,2.27012,2.2715,2.27012,2.27139,456800000.0
2006-07-17 17:45:00,2.27146,2.27171,2.27031,2.27046,413500000.0
2006-07-17 18:00:00,2.27054,2.2716,2.27017,2.27041,4378599999.0
2006-07-17 18:15:00,2.27046,2.2707,2.26995,2.27021,4097199997.0
2006-07-17 18:30:00,2.27027,2.27074,2.26992,2.27033,2571199999.0
2006-07-17 18:45:00,2.27035,2.27064,2.26991,2.27022,1561399999.0
2006-07-17 19:00:00,2.2702,2.27078,2.27008,2.2707,1646000001.0
2006-07-17 19:15:00,2.27069,2.2708,2.27002,2.27037,1577699999.0
2006-07-17 19:30:00,2.2705,2.27087,2.26996,2.2707,1412200000.0
2006-07-17 19:45:00,2.27065,2.2707,2.27012,2.27029,1051900000.0
2006-07-17 20:00:00,2.27032,2.27053,2.26992,2.26997,1016700001.0
2006-07-17 20:15:00,2.27006,2.27074,2.27005,2.27025,2041000000.0
2006-07-17 20:30:00,2.27022,2.27054,2.26992,2.27009,2355599997.0
2006-07-17 20:45:00,2.2701,2.27032,2.26917,2.26937,2606100000.0
2006-07-17 21:00:00,2.26941,2.26945,2.26868,2.26907,1557899999.0
2006-07-17 21:15:00,2.26916,2.26964,2.26878,2.26929,1793800001.0
2006-07-17 21:30:00,2.26937,2.26997,2.26912,2.26943,963900000.0
2006-07-17 21:45:00,2.26948,2.2698,2.26898,2.26955,1073800000.0
2006-07-17 22:00:00,2.26945,2.26954,2.2689,2.26935,745399999.0
2006-07-17 22:15:00,2.26922,2.2699,2.26917,2.26971,979800002.0
2006-07-17 22:30:00,2.26967,2.2705,2.26938,2.27023,878500000.0
2006-07-17 22:45:00,2.27025,2.27074,2.2685,2.26855,751600000.0
2006-07-17 23:00:00,2.26855,2.27045,2.26855,2.26929,490300000.0
2006-07-17 23:15:00,2.26947,2.27013,2.26856,2.26963,614600001.0
2006-07-17 23:30:00,2.27039,2.27039,2.26843,2.26883,640800000.0
2006-07-17 23:45:00,2.26905,2.27105,2.26902,2.27044,522600000.0
2006-07-18 00:00:00,2.27057,2.27073,2.26917,2.26988,590600000.0
2006-07-18 00:15:00,2.27027,2.27097,2.26871,2.27002,471600000.0
2006-07-18 00:30:00,2.27007,2.27084,2.26943,2.27039,555100001.0
2006-07-18 00:45:00,2.27047,2.27094,2.26963,2.27042,578000000.0
2006-07-18 01:00:00,2.27038,2.27135,2.26905,2.27067,508200000.0
2006-07-18 01:15:00,2.27075,2.27125,2.27051,2.27104,435700000.0
2006-07-18 01:30:00,2.27101,2.27109,2.27017,2.27037,485200000.0
2006-07-18 01:45:00,2.27033,2.27115,2.27004,2.27086,482700000.0
2006-07-18 02:00:00,2.27088,2.2712,2.27064,2.27084,449800000.0
2006-07-18 02:15:00,2.27091,2.27142,2.2706,2.2711,400200000.0
2006-07-18 02:30:00,2.27122,2.27144,2.27049,2.27067,500900000.0
2006-07-18 02:45:00,2.27043,2.27132,2.27025,2.27048,396300000.0
2006-07-18 03:00:00,2.27028,2.27099,2.26994,2.27099,471300000.0
2006-07-18 03:15:00,2.27089,2.27142,2.27058,2.27142,409800000.0
2006-07-18 03:30:00,2.27153,2.27153,2.27067,2.27081,491700000.0
2006-07-18 03:45:00,2.2709,2.27144,2.27072,2.27136,458700002.0
2006-07-18 04:00:00,2.27132,2.27142,2.27083,2.27142,399700000.0
2006-07-18 04:15:00,2.27134,2.2717,2.27106,2.27156,437600001.0
2006-07-18 04:30:00,2.27166,2.2718,2.27119,2.27151,393299999.0
2006-07-18 04:45:00,2.27151,2.2719,2.2714,2.27156,385500000.0
2006-07-18 05:00:00,2.27169,2.27182,2.2714,2.2715,374700002.0
2006-07-18 05:15:00,2.27166,2.27207,2.27113,2.27113,439100000.0
2006-07-18 05:30:00,2.27086,2.27175,2.27074,2.27103,406100000.0
2006-07-18 05:45:00,2.2711,2.27122,2.2706,2.27083,413900000.0
2006-07-18 06:00:00,2.27079,2.27146,2.27059,2.2712,483399998.0
2006-07-18 06:15:00,2.27124,2.27157,2.27076,2.27133,493500000.0
2006-07-18 06:30:00,2.27151,2.27163,2.27109,2.27153,415700000.0
2006-07-18 06:45:00,2.27142,2.27176,2.27128,2.27159,450499996.0
2006-07-18 07:00:00,2.27144,2.27192,2.2712,2.2718,409600001.0
2006-07-18 07:15:00,2.27189,2.27189,2.27125,2.27136,449200000.0
2006-07-18 07:30:00,2.27138,2.27162,2.27099,2.27129,505200000.0
2006-07-18 07:45:00,2.27142,2.27179,2.27116,2.27156,497900000.0
2006-07-18 08:00:00,2.27171,2.2722,2.27105,2.27149,590300000.0
2006-07-18 08:15:00,2.2717,2.27178,2.2709,2.27134,489600000.0
2006-07-18 08:30:00,2.27112,2.27153,2.27082,2.27138,482900000.0
2006-07-18 08:45:00,2.27142,2.27144,2.26995,2.2712,487200001.0
2006-07-18 09:00:00,2.27137,2.27292,2.27097,2.27215,472900000.0
2006-07-18 09:15:00,2.27162,2.27333,2.27143,2.27267,432200001.0
2006-07-18 09:30:00,2.27272,2.27384,2.27257,2.27343,589800001.0
2006-07-18 09:45:00,2.27351,2.27463,2.27286,2.27349,488499999.0
2006-07-18 10:00:00,2.27353,2.27411,2.27344,2.27388,489899999.0
2006-07-18 10:15:00,2.27409,2.27513,2.27373,2.27513,583300000.0
2006-07-18 10:30:00,2.27547,2.27709,2.27514,2.27616,554600001.0
2006-07-18 10:45:00,2.27622,2.27713,2.27568,2.27672,589100001.0
2006-07-18 11:00:00,2.27668,2.27907,2.27662,2.2773,490400000.0
2006-07-18 11:15:00,2.27725,2.27895,2.27716,2.27818,571200000.0
2006-07-18 11:30:00,2.27816,2.27861,2.27762,2.27778,570300002.0
2006-07-18 11:45:00,2.27781,2.27907,2.27745,2.27828,521600000.0
2006-07-18 12:00:00,2.2784,2.27902,2.27775,2.27827,605999999.0
2006-07-18 12:15:00,2.27831,2.27935,2.2782,2.27887,519600000.0
2006-07-18 12:30:00,2.27899,2.27945,2.27757,2.27757,601599999.0
2006-07-18 12:45:00,2.27762,2.27949,2.27762,2.27914,558900000.0
2006-07-18 13:00:00,2.27905,2.27956,2.27895,2.27918,538700000.0
2006-07-18 13:15:00,2.27927,2.28019,2.27911,2.27999,513000000.0
2006-07-18 13:30:00,2.27973,2.28077,2.27922,2.28059,568300000.0
2006-07-18 13:45:00,2.28057,2.28164,2.28022,2.28143,564000000.0
2006-07-18 14:00:00,2.28144,2.28303,2.28117,2.28292,522900000.0
2006-07-18 14:15:00,2.28294,2.28363,2.2826,2.2826,592099998.0
2006-07-18 14:30:00,2.28278,2.28436,2.28278,2.2834,558999998.0
2006-07-18 14:45:00,2.28336,2.28427,2.2824,2.28253,496400001.0
2006-07-18 15:00:00,2.28261,2.28288,2.28112,2.28229,495100000.0
2006-07-18 15:15:00,2.28261,2.28565,2.28212,2.28537,542100000.0
2006-07-18 15:30:00,2.28522,2.2858,2.28432,2.28532,639100000.0
2006-07-18 15:45:00,2.28538,2.28722,2.28515,2.28675,559000000.0
2006-07-18 16:00:00,2.28702,2.2877,2.28609,2.28748,532800001.0
2006-07-18 16:15:00,2.2878,2.28871,2.28714,2.28834,548000000.0
2006-07-18 16:30:00,2.28853,2.28945,2.28646,2.2893,480300000.0
2006-07-18 16:45:00,2.2894,2.2903,2.28713,2.28814,540200000.0
2006-07-18 17:00:00,2.28811,2.29041,2.28803,2.28924,543600000.0
2006-07-18 17:15:00,2.28915,2.28965,2.28868,2.28876,538499999.0
2006-07-18 17:30:00,2.28871,2.28962,2.28815,2.28845,525700000.0
2006-07-18 17:45:00,2.28844,2.28975,2.28799,2.28865,451000001.0
2006-07-18 18:00:00,2.28846,2.28857,2.28667,2.28686,4456199996.0
2006-07-18 18:15:00,2.2868,2.28741,2.28657,2.28691,3972800000.0
2006-07-18 18:30:00,2.28688,2.28792,2.28652,2.2878,2574300001.0
2006-07-18 18:45:00,2.28804,2.28841,2.28728,2.2874,1616100003.0
2006-07-18 19:00:00,2.2874,2.28768,2.28669,2.28746,1626900001.0
2006-07-18 19:15:00,2.28736,2.28759,2.2866,2.28665,1559699998.0
2006-07-18 19:30:00,2.2865,2.28688,2.28611,2.2863,1338500000.0
2006-07-18 19:45:00,2.28617,2.28717,2.28604,2.28717,1196799999.0
2006-07-18 20:00:00,2.28737,2.28824,2.28707,2.28747,1049600000.0
2006-07-18 20:15:00,2.28746,2.28801,2.28693,2.28748,2022200001.0
2006-07-18 20:30:00,2.2875,2.28783,2.28646,2.28672,2378300003.0
2006-07-18 20:45:00,2.28666,2.28747,2.28615,2.28681,2512600000.0
2006-07-18 21:00:00,2.2872,2.28797,2.28705,2.2874,1606300001.0
2006-07-18 21:15:00,2.28723,2.28766,2.28692,2.28746,1835900001.0
2006-07-18 21:30:00,2.28759,2.28775,2.28721,2.28748,1049000002.0
2006-07-18 21:45:00,2.28753,2.28769,2.28668,2.28703,1105400001.0
2006-07-18 22:00:00,2.28702,2.28742,2.2867,2.28742,749900000.0
2006-07-18 22:15:00,2.28733,2.28755,2.28642,2.28717,895400000.0
2006-07-18 22:30:00,2.28712,2.28747,2.28666,2.28712,843300001.0
2006-07-18 22:45:00,2.28714,2.28777,2.28659,2.28765,712900003.0
2006-07-18 23:00:00,2.28765,2.28772,2.28574,2.28598,412600000.0
2006-07-18 23:15:00,2.28622,2.28761,2.28558,2.28713,577600000.0
2006-07-18 23:30:00,2.28705,2.28729,2.28604,2.28604,401600000.0
2006-07-18 23:45:00,2.28594,2.28774,2.28594,2.28756,504400000.0
2006-07-19 00:00:00,2.28745,2.28809,2.28658,2.28724,435200000.0
2006-07-19 00:15:00,2.28745,2.28756,2.28661,2.28661,343700000.0
2006-07-19 00:30:00,2.2866,2.28715,2.28608,2.28632,438000000.0
2006-07-19 00:45:00,2.28632,2.28705,2.28625,2.2868,394000000.0
2006-07-19 01:00:00,2.28672,2.287,2.28567,2.28607,563799998.0
2006-07-19 01:15:00,2.28612,2.28634,2.28592,2.28615,455699999.0
2006-07-19 01:30:00,2.28611,2.28653,2.28564,2.28576,486400000.0
2006-07-19 01:45:00,2.28568,2.28665,2.28564,2.28622,440300000.0
2006-07-19 02:00:00,2.28632,2.28742,2.28623,2.28718,420300000.0
2006-07-19 02:15:00,2.28733,2.28793,2.28694,2.28718,475399999.0
2006-07-19 02:30:00,2.2874,2.28846,2.2872,2.28805,421900000.0
2006-07-19 02:45:00,2.28811,2.28856,2.28774,2.28848,394500000.0
2006-07-19 03:00:00,2.28857,2.28942,2.28806,2.28927,444100000.0
2006-07-19 03:15:00,2.28923,2.28974,2.28869,2.28891,422900000.0
2006-07-19 03:30:00,2.28884,2.28966,2.28882,2.28945,367200000.0
2006-07-19 03:45:00,2.28943,2.28992,2.28915,2.2898,460900001.0
2006-07-19 04:00:00,2.28965,2.2897,2.28896,2.28944,372500000.0
2006-07-19 04:15:00,2.28935,2.28968,2.28889,2.28935,459500001.0
2006-07-19 04:30:00,2.28944,2.28962,2.28912,2.2893,482900000.0
2006-07-19 04:45:00,2.28932,2.28974,2.28916,2.28968,435700000.0
2006-07-19 05:00:00,2.28977,2.28985,2.28897,2.28935,440200000.0
2006-07-19 05:15:00,2.28938,2.28985,2.289,2.28948,592500001.0
2006-07-19 05:30:00,2.28957,2.28961,2.2886,2.28905,421000000.0
2006-07-19 05:45:00,2.28912,2.28933,2.2885,2.28913,440300001.0
2006-07-19 06:00:00,2.28904,2.29026,2.28898,2.2898,462400002.0
2006-07-19 06:15:00,2.28986,2.2903,2.28948,2.28957,471399998.0
2006-07-19 06:30:00,2.2896,2.28988,2.28895,2.28915,423700001.0
2006-07-19 06:45:00,2.28911,2.28944,2.28818,2.28831,408200000.0
2006-07-19 07:00:00,2.28823,2.28851,2.28795,2.28801,468600001.0
2006-07-19 07:15:00,2.28815,2.28815,2.28775,2.28798,398900001.0
2006-07-19 07:30:00,2.28805,2.28842,2.28786,2.28792,366700000.0
2006-07-19 07:45:00,2.28793,2.28865,2.28758,2.28843,484399999.0
2006-07-19 08:00:00,2.28853,2.28865,2.28756,2.2878,435600000.0
2006-07-19 08:15:00,2.28795,2.28795,2.28611,2.28712,544300001.0
2006-07-19 08:30:00,2.28704,2.28915,2.2863,2.28915,494600000.0
2006-07-19 08:45:00,2.28916,2.28941,2.2875,2.28937,525500000.0
2006-07-19 09:00:00,2.28944,2.28984,2.28831,2.28893,481799999.0
2006-07-19 09:15:00,2.28893,2.29082,2.28679,2.29023,522400000.0
2006-07-19 09:30:00,2.28996,2.29106,2.28996,2.29064,498800001.0
2006-07-19 09:45:00,2.2905,2.29111,2.29016,2.29026,531900001.0
2006-07-19 10:00:00,2.29023,2.29184,2.29012,2.29042,484600000.0
2006-07-19 10:15:00,2.2905,2.29113,2.29004,2.29068,538600000.0
2006-07-19 10:30:00,2.29039,2.29161,2.28868,2.29147,602600001.0
2006-07-19 10:45:00,2.2917,2.29437,2.29151,2.29404,496000000.0
2006-07-19 11:00:00,2.29415,2.29473,2.29353,2.29446,554400000.0
2006-07-19 11:15:00,2.2944,2.29444,2.29349,2.29425,542500000.0
2006-07-19 11:30:00,2.29439,2.29508,2.2941,2.29478,545500000.0
2006-07-19 11:45:00,2.29482,2.29579,2.29342,2.29509,513499999.0
2006-07-19 12:00:00,2.29513,2.29592,2.29497,2.29536,478600000.0
2006-07-19 12:15:00,2.29527,2.29532,2.29362,2.29362,561000000.0
2006-07-19 12:30:00,2.29355,2.29475,2.29326,2.29458,442500000.0
2006-07-19 12:45:00,2.29467,2.29568,2.29442,2.29558,504199999.0
2006-07-19 13:00:00,2.29551,2.29575,2.29463,2.29533,538200001.0
2006-07-19 13:15:00,2.29526,2.29611,2.29464,2.29565,518499999.0
2006-07-19 13:30:00,2.29562,2.29677,2.29536,2.29579,585400000.0
2006-07-19 13:45:00,2.29574,2.29622,2.29457,2.29457,550600001.0
2006-07-19 14:00:00,2.29457,2.29491,2.29359,2.29491,468900000.0
2006-07-19 14:15:00,2.2952,2.29624,2.29514,2.29619,630500001.0
2006-07-19 14:30:00,2.2963,2.29645,2.29375,2.29402,536800000.0
2006-07-19 14:45:00,2.29405,2.29628,2.29393,2.29513,508600000.0
2006-07-19 15:00:00,2.29529,2.29637,2.29505,2.29551,527700000.0
2006-07-19 15:15:00,2.29569,2.29632,2.29472,2.29611,452100000.0
2006-07-19 15:30:00,2.29609,2.29739,2.29523,2.29725,513099998.0
2006-07-19 15:45:00,2.29705,2.29753,2.29482,2.29482,571200000.0
2006-07-19 16:00:00,2.29437,2.29518,2.29333,2.29475,507600000.0
2006-07-19 16:15:00,2.29478,2.29497,2.29462,2.2948,456400000.0
2006-07-19 16:30:00,2.29475,2.29495,2.29467,2.2948,562500000.0
2006-07-19 16:45:00,2.2948,2.29497,2.29468,2.29485,547300001.0
2006-07-19 17:00:00,2.2948,2.29495,2.29462,2.29485,470499999.0
2006-07-19 17:15:00,2.29473,2.29495,2.2946,2.29473,551700000.0
2006-07-19 17:30:00,2.29478,2.29623,2.2947,2.29612,489399999.0
2006-07-19 17:45:00,2.29622,2.29656,2.29529,2.29604,525600000.0
2006-07-19 18:00:00,2.29586,2.29705,2.29541,2.2968,4254500000.0
2006-07-19 18:15:00,2.29671,2.29746,2.2951,2.29716,4057499999.0
2006-07-19 18:30:00,2.29696,2.29723,2.29477,2.29537,2609100003.0
2006-07-19 18:45:00,2.2954,2.29626,2.295,2.29597,1631500002.0
2006-07-19 19:00:00,2.29592,2.29675,2.29496,2.29648,1632900000.0
2006-07-19 19:15:00,2.29638,2.29659,2.295,2.29554,1612100001.0
2006-07-19 19:30:00,2.29555,2.29664,2.29492,2.2963,1437900001.0
2006-07-19 19:45:00,2.29623,2.29655,2.29488,2.29515,1148200001.0
2006-07-19 20:00:00,2.29522,2.29647,2.29522,2.29628,1056200000.0
2006-07-19 20:15:00,2.2962,2.29668,2.2951,2.2961,1945900000.0
2006-07-19 20:30:00,2.29608,2.29701,2.29585,2.2965,2326900002.0
2006-07-19 20:45:00,2.29642,2.2982,2.29585,2.2979,2400199999.0
2006-07-19 21:00:00,2.29794,2.29847,2.29767,2.29795,1564899998.0
2006-07-19 21:15:00,2.29773,2.29879,2.29511,2.29795,1828000001.0
2006-07-19 21:30:00,2.2981,2.29887,2.2977,2.298,1099099999.0
2006-07-19 21:45:00,2.29804,2.29868,2.29776,2.29838,1081899999.0
2006-07-19 22:00:00,2.29834,2.29918,2.29819,2.29877,685299999.0
2006-07-19 22:15:00,2.29871,2.29945,2.29859,2.29924,930500000.0
2006-07-19 22:30:00,2.29921,2.29939,2.29834,2.29853,781800000.0
2006-07-19 22:45:00,2.29852,2.29967,2.29838,2.29927,778700000.0
2006-07-19 23:00:00,2.29925,2.30052,2.29915,2.29973,500800000.0
2006-07-19 23:15:00,2.2997,2.30001,2.29905,2.29918,536499999.0
2006-07-19 23:30:00,2.29922,2.29922,2.2982,2.29825,469700000.0
2006-07-19 23:45:00,2.29821,2.29882,2.29807,2.29882,464400000.0
2006-07-20 00:00:00,2.29863,2.29912,2.29844,2.29856,415200000.0
2006-07-20 00:15:00,2.29859,2.29925,2.29859,2.29891,370500000.0
2006-07-20 00:30:00,2.29896,2.29936,2.29839,2.29892,489000000.0
2006-07-20 00:45:00,2.29894,2.299,2.29843,2.2988,480800001.0
2006-07-20 01:00:00,2.29873,2.29915,2.29833,2.29833,435900000.0
2006-07-20 01:15:00,2.29826,2.29896,2.29797,2.29847,403000000.0
2006-07-20 01:30:00,2.29845,2.29883,2.29789,2.29866,455100001.0
2006-07-20 01:45:00,2.29863,2.29879,2.2981,2.29825,484400000.0
2006-07-20 02:00:00,2.29827,2.29903,2.29774,2.29817,425900000.0
2006-07-20 02:15:00,2.29806,2.29833,2.2974,2.2976,419300001.0
2006-07-20 02:30:00,2.29763,2.2983,2.29741,2.29807,463500000.0
2006-07-20 02:45:00,2.29813,2.29831,2.29697,2.29759,339200000.0
2006-07-20 03:00:00,2.29753,2.29775,2.29689,2.29701,507700000.0
2006-07-20 03:15:00,2.2971,2.30038,2.29696,2.29959,486499999.0
2006-07-20 03:30:00,2.29961,2.29993,2.2994,2.29985,510300000.0
2006-07-20 03:45:00,2.29983,2.30009,2.29923,2.29991,461500001.0
2006-07-20 04:00:00,2.30003,2.30047,2.29945,2.29984,429200000.0
2006-07-20 04:15:00,2.29967,2.30008,2.29917,2.29919,407300000.0
2006-07-20 04:30:00,2.29923,2.29959,2.29894,2.29912,395800001.0
2006-07-20 04:45:00,2.29918,2.29942,2.2988,2.29884,384100000.0
2006-07-20 05:00:00,2.29898,2.29913,2.29858,2.29894,438999999.0
2006-07-20 05:15:00,2.29906,2.2995,2.29881,2.29899,418400000.0
2006-07-20 05:30:00,2.2991,2.29945,2.2989,2.29934,432300000.0
2006-07-20 05:45:00,2.29938,2.29942,2.29902,2.29925,467999999.0
2006-07-20 06:00:00,2.29915,2.29963,2.29905,2.2994,375600000.0
2006-07-20 06:15:00,2.29948,2.29963,2.29895,2.29904,368300000.0
2006-07-20 06:30:00,2.29897,2.2995,2.29879,2.29897,428800000.0
2006-07-20 06:45:00,2.29895,2.29949,2.29875,2.29905,417700000.0
2006-07-20 07:00:00,2.29895,2.29922,2.29808,2.29855,404000000.0
2006-07-20 07:15:00,2.29866,2.29923,2.29818,2.29873,454800001.0
2006-07-20 07:30:00,2.29882,2.29905,2.29838,2.29882,382500000.0
2006-07-20 07:45:00,2.2987,2.29883,2.29761,2.29777,514000000.0
2006-07-20 08:00:00,2.29791,2.29897,2.29781,2.29886,503599999.0
2006-07-20 08:15:00,2.29908,2.29937,2.29816,2.29932,570200000.0
2006-07-20 08:30:00,2.29911,2.30247,2.2991,2.30075,505800000.0
2006-07-20 08:45:00,2.30075,2.30156,2.29889,2.29911,516600000.0
2006-07-20 09:00:00,2.29894,2.29998,2.29873,2.29978,471800000.0
2006-07-20 09:15:00,2.29994,2.30084,2.29946,2.30062,444900000.0
2006-07-20 09:30:00,2.30065,2.30084,2.29835,2.29865,605700000.0
2006-07-20 09:45:00,2.29864,2.30103,2.29863,2.30004,493600000.0
2006-07-20 10:00:00,2.30002,2.30009,2.29846,2.29846,567400000.0
2006-07-20 10:15:00,2.29851,2.29943,2.29821,2.299,527599998.0
2006-07-20 10:30:00,2.29942,2.30209,2.29942,2.30147,571199999.0
2006-07-20 10:45:00,2.30149,2.30228,2.30113,2.30204,541500000.0
2006-07-20 11:00:00,2.30205,2.30266,2.30128,2.30145,552199999.0
2006-07-20 11:15:00,2.30148,2.30219,2.30137,2.3016,547799998.0
2006-07-20 11:30:00,2.30153,2.30172,2.30056,2.30073,565000000.0
2006-07-20 11:45:00,2.30076,2.30084,2.29985,2.30011,533400000.0
2006-07-20 12:00:00,2.30019,2.30135,2.29976,2.2998,514300000.0
2006-07-20 12:15:00,2.29982,2.30028,2.29856,2.29856,559200000.0
2006-07-20 12:30:00,2.29865,2.2989,2.29798,2.29835,561300000.0
2006-07-20 12:45:00,2.29842,2.29952,2.29804,2.29952,609199999.0
2006-07-20 13:00:00,2.29942,2.29956,2.29764,2.29791,562700001.0
2006-07-20 13:15:00,2.29773,2.29876,2.29767,2.29828,621600000.0
2006-07-20 13:30:00,2.29837,2.29963,2.2982,2.29961,560700000.0
2006-07-20 13:45:00,2.29975,2.30144,2.29972,2.30098,464900000.0
2006-07-20 14:00:00,2.30117,2.30165,2.29895,2.29934,586600000.0
2006-07-20 14:15:00,2.29926,2.3009,2.29889,2.29907,552500001.0
2006-07-20 14:30:00,2.29895,2.30012,2.29874,2.29948,583300000.0
2006-07-20 14:45:00,2.29966,2.30106,2.29925,2.30065,527700000.0
2006-07-20 15:00:00,2.3006,2.30067,2.29925,2.29969,559800000.0
2006-07-20 15:15:00,2.29987,2.30081,2.29952,2.30012,577199999.0
2006-07-20 15:30:00,2.30012,2.30141,2.29993,2.30108,626299999.0
2006-07-20 15:45:00,2.30098,2.30108,2.29976,2.30034,602199998.0
2006-07-20 16:00:00,2.30044,2.30069,2.29842,2.29885,498500001.0
2006-07-20 16:15:00,2.29895,2.29975,2.29862,2.29957,511000001.0
2006-07-20 16:30:00,2.29935,2.3003,2.29892,2.2993,571199999.0
2006-07-20 16:45:00,2.29918,2.3,2.29868,2.29914,561599999.0
2006-07-20 17:00:00,2.29891,2.29989,2.29814,2.29961,544900000.0
2006-07-20 17:15:00,2.29944,2.30022,2.2989,2.30006,541700000.0
2006-07-20 17:30:00,2.30005,2.30039,2.29869,2.29889,442000000.0
2006-07-20 17:45:00,2.2989,2.29977,2.2988,2.299,520000000.0
2006-07-20 18:00:00,2.29908,2.30013,2.29821,2.29974,4312300002.0
2006-07-20 18:15:00,2.2999,2.30067,2.29952,2.30025,4184699995.0
2006-07-20 18:30:00,2.30022,2.30081,2.29984,2.30057,2691399998.0
2006-07-20 18:45:00,2.30072,2.30105,2.30044,2.30058,1647399997.0
2006-07-20 19:00:00,2.3006,2.30101,2.30012,2.30041,1772499998.0
2006-07-20 19:15:00,2.30042,2.30102,2.30021,2.30075,1383600002.0
2006-07-20 19:30:00,2.30071,2.30106,2.30051,2.30065,1453900001.0
2006-07-20 19:45:00,2.3006,2.30101,2.30033,2.30047,1201000000.0
2006-07-20 20:00:00,2.30057,2.30088,2.29896,2.29937,999400000.0
2006-07-20 20:15:00,2.29944,2.30062,2.29869,2.30013,2056600004.0
2006-07-20 20:30:00,2.30002,2.30079,2.29964,2.29972,2205700000.0
2006-07-20 20:45:00,2.29967,2.30059,2.29965,2.30045,2357600001.0
2006-07-20 21:00:00,2.30044,2.30045,2.29871,2.29915,1572500003.0
2006-07-20 21:15:00,2.29921,2.2997,2.29906,2.29951,1835100000.0
2006-07-20 21:30:00,2.29958,2.29993,2.29897,2.29924,1086299997.0
2006-07-20 21:45:00,2.29922,2.29955,2.29883,2.2993,1117500001.0
2006-07-20 22:00:00,2.29922,2.29974,2.29869,2.29878,750400000.0
2006-07-20 22:15:00,2.29868,2.29888,2.29782,2.29794,895900000.0
2006-07-20 22:30:00,2.29792,2.29946,2.29776,2.29929,806600000.0
2006-07-20 22:45:00,2.29928,2.30031,2.29839,2.29948,787500000.0
2006-07-20 23:00:00,2.29945,2.29994,2.29797,2.29819,520800001.0
2006-07-20 23:15:00,2.29837,2.29938,2.29801,2.29893,610500000.0
2006-07-20 23:30:00,2.29885,2.29949,2.29876,2.2992,485199999.0
2006-07-20 23:45:00,2.29906,2.29918,2.29813,2.29911,496500000.0
2006-07-21 00:00:00,2.29895,2.29971,2.29873,2.29944,341900000.0
2006-07-21 00:15:00,2.29938,2.29971,2.29893,2.29893,404800001.0
2006-07-21 00:30:00,2.29902,2.29938,2.29861,2.29913,486499999.0
2006-07-21 00:45:00,2.299,2.29923,2.29846,2.29904,383900000.0
2006-07-21 01:00:00,2.2991,2.2993,2.29847,2.29864,468300000.0
2006-07-21 01:15:00,2.29868,2.29878,2.29817,2.29839,396300000.0
2006-07-21 01:30:00,2.29852,2.29913,2.29833,2.29845,478600000.0
2006-07-21 01:45:00,2.29843,2.29855,2.2977,2.29775,497799997.0
2006-07-21 02:00:00,2.29771,2.29779,2.29649,2.29688,421200000.0
2006-07-21 02:15:00,2.29706,2.29742,2.29678,2.29698,436600001.0
2006-07-21 02:30:00,2.29706,2.29728,2.29676,2.29715,434300000.0
2006-07-21 02:45:00,2.29713,2.29744,2.29695,2.29724,473800000.0
2006-07-21 03:00:00,2.29712,2.29795,2.29702,2.29752,420100000.0
2006-07-21 03:15:00,2.29761,2.29811,2.29756,2.2976,478000000.0
2006-07-21 03:30:00,2.29764,2.29787,2.29702,2.29716,385299999.0
2006-07-21 03:45:00,2.29712,2.29725,2.29607,2.29653,390100000.0
2006-07-21 04:00:00,2.29643,2.29663,2.29614,2.29662,428000000.0
2006-07-21 04:15:00,2.29641,2.29669,2.29596,2.29597,360600000.0
2006-07-21 04:30:00,2.29597,2.29737,2.29583,2.29687,551500000.0
2006-07-21 04:45:00,2.29686,2.29742,2.2965,2.29712,403500000.0
2006-07-21 05:00:00,2.29709,2.29721,2.29672,2.29695,354800000.0
2006-07-21 05:15:00,2.29701,2.2973,2.2966,2.29679,484700001.0
2006-07-21 05:30:00,2.297,2.297,2.29648,2.2966,385500000.0
2006-07-21 05:45:00,2.29663,2.29688,2.29631,2.29682,467100000.0
2006-07-21 06:00:00,2.29676,2.29696,2.2965,2.29653,381700002.0
2006-07-21 06:15:00,2.2966,2.29732,2.29655,2.29708,402100000.0
2006-07-21 06:30:00,2.29722,2.29728,2.29666,2.29688,416500000.0
2006-07-21 06:45:00,2.2968,2.2973,2.29668,2.2972,340900000.0
2006-07-21 07:00:00,2.29701,2.29745,2.2968,2.29732,419200001.0
2006-07-21 07:15:00,2.29752,2.29767,2.29701,2.29738,472200000.0
2006-07-21 07:30:00,2.29753,2.29771,2.29693,2.29739,433100000.0
2006-07-21 07:45:00,2.29738,2.29743,2.29596,2.29621,485300000.0
2006-07-21 08:00:00,2.29638,2.297,2.29581,2.29683,552700000.0
2006-07-21 08:15:00,2.29699,2.29811,2.29654,2.29789,473100000.0
2006-07-21 08:30:00,2.29769,2.29794,2.29498,2.29578,497000000.0
2006-07-21 08:45:00,2.29581,2.29744,2.29567,2.2968,526400000.0
2006-07-21 09:00:00,2.29682,2.29954,2.29662,2.29883,581300000.0
2006-07-21 09:15:00,2.29895,2.2998,2.29801,2.29969,490000000.0
2006-07-21 09:30:00,2.29961,2.30035,2.29881,2.29988,561100000.0
2006-07-21 09:45:00,2.29983,2.30015,2.2988,2.2992,496800002.0
2006-07-21 10:00:00,2.29899,2.29916,2.2976,2.29807,528900002.0
2006-07-21 10:15:00,2.29832,2.29845,2.29746,2.29798,551699999.0
2006-07-21 10:30:00,2.29807,2.29885,2.29655,2.29685,581999999.0
2006-07-21 10:45:00,2.29716,2.29782,2.29663,2.29706,604900000.0
2006-07-21 11:00:00,2.2971,2.29793,2.29708,2.29763,532800000.0
2006-07-21 11:15:00,2.29762,2.29851,2.29762,2.29822,517200000.0
2006-07-21 11:30:00,2.29821,2.29942,2.29758,2.29942,632700000.0
2006-07-21 11:45:00,2.29923,2.29937,2.29764,2.29835,518200000.0
2006-07-21 12:00:00,2.29876,2.29932,2.29764,2.29889,483900000.0
2006-07-21 12:15:00,2.29878,2.30091,2.29859,2.30013,627000000.0
2006-07-21 12:30:00,2.30028,2.3003,2.29776,2.2994,510100000.0
2006-07-21 12:45:00,2.29956,2.30057,2.29822,2.29996,512500001.0
2006-07-21 13:00:00,2.30015,2.30125,2.29862,2.30085,542100000.0
2006-07-21 13:15:00,2.30069,2.30202,2.30042,2.30171,480400000.0
2006-07-21 13:30:00,2.30153,2.30204,2.29864,2.30073,576999999.0
2006-07-21 13:45:00,2.3009,2.30112,2.29951,2.29965,503600000.0
2006-07-21 14:00:00,2.29966,2.30018,2.29912,2.30003,541600000.0
2006-07-21 14:15:00,2.29991,2.3012,2.29873,2.30099,554100000.0
2006-07-21 14:30:00,2.3001,2.30102,2.29835,2.30043,515300001.0
2006-07-21 14:45:00,2.30054,2.30103,2.29798,2.29963,553599999.0
2006-07-21 15:00:00,2.30037,2.30042,2.29778,2.29937,512800000.0
2006-07-21 15:15:00,2.2999,2.30066,2.29935,2.30024,480500000.0
2006-07-21 15:30:00,2.30037,2.30146,2.29814,2.30082,543500000.0
2006-07-21 15:45:00,2.30077,2.30166,2.29842,2.30091,600100000.0
2006-07-21 16:00:00,2.30084,2.30084,2.2982,2.30055,517199999.0
2006-07-21 16:15:00,2.30064,2.3009,2.29949,2.29995,610699998.0
2006-07-21 16:30:00,2.29982,2.3007,2.29814,2.30002,506600000.0
2006-07-21 16:45:00,2.30006,2.3012,2.29953,2.29968,483900000.0
2006-07-21 17:00:00,2.29972,2.30023,2.29789,2.30019,545700000.0
2006-07-21 17:15:00,2.29991,2.30061,2.29937,2.30031,576999999.0
2006-07-21 17:30:00,2.3003,2.30059,2.2977,2.29925,450200000.0
2006-07-21 17:45:00,2.29949,2.29965,2.2979,2.29885,572699998.0
2006-07-21 18:00:00,2.29905,2.30005,2.2988,2.29955,4418100000.0
2006-07-21 18:15:00,2.29957,2.30015,2.29837,2.29837,4091599999.0
2006-07-21 18:30:00,2.29833,2.29931,2.29729,2.29912,2435000000.0
2006-07-21 18:45:00,2.29913,2.29939,2.29847,2.29872,1580400000.0
2006-07-21 19:00:00,2.29874,2.29943,2.29858,2.29895,1565100000.0
2006-07-21 19:15:00,2.2989,2.29953,2.29862,2.2988,1658099999.0
2006-07-21 19:30:00,2.29881,2.29903,2.29819,2.29882,1408900001.0
2006-07-21 19:45:00,2.2988,2.29903,2.29841,2.29855,1214200001.0
2006-07-21 20:00:00,2.29855,2.29857,2.29739,2.29755,991300000.0
2006-07-21 20:15:00,2.29761,2.29867,2.297,2.29772,2017000001.0
2006-07-21 20:30:00,2.29775,2.29841,2.29755,2.29797,2322599999.0
2006-07-21 20:45:00,2.29799,2.29845,2.29703,2.29832,2304999997.0
2006-07-21 21:00:00,2.29839,2.29839,2.29719,2.29738,1682500000.0
2006-07-21 21:15:00,2.29742,2.29822,2.29732,2.2981,1826199999.0
2006-07-21 21:30:00,2.29819,2.29875,2.29775,2.29783,1006700001.0
2006-07-21 21:45:00,2.29788,2.29857,2.29741,2.29775,1080299998.0
2006-07-21 22:00:00,2.29766,2.29879,2.29729,2.29839,774500000.0
2006-07-21 22:15:00,2.29833,2.29872,2.29779,2.29785,987200000.0
2006-07-21 22:30:00,2.29782,2.29802,2.29709,2.2977,834800001.0
2006-07-21 22:45:00,2.29765,2.29832,2.29741,2.29788,675400000.0
2006-07-23 23:00:00,2.29737,2.29847,2.29697,2.29844,691099999.0
2006-07-23 23:15:00,2.29787,2.29852,2.29688,2.29737,648200000.0
2006-07-23 23:30:00,2.29723,2.29781,2.2964,2.29734,677100001.0
2006-07-23 23:45:00,2.29703,2.29819,2.29626,2.29723,676900001.0
2006-07-24 00:00:00,2.2969,2.29782,2.29636,2.29704,659900000.0
2006-07-24 00:15:00,2.29725,2.29755,2.29623,2.29707,655600000.0
2006-07-24 00:30:00,2.29727,2.2982,2.29687,2.29734,754200001.0
2006-07-24 00:45:00,2.29706,2.2983,2.2968,2.29751,741600000.0
2006-07-24 01:00:00,2.29788,2.29886,2.29745,2.29807,806600002.0
2006-07-24 01:15:00,2.29814,2.29861,2.29787,2.29802,613100000.0
2006-07-24 01:30:00,2.29808,2.29835,2.2977,2.298,805600001.0
2006-07-24 01:45:00,2.29797,2.29872,2.2979,2.29847,851800001.0
2006-07-24 02:00:00,2.29848,2.3008,2.29848,2.30007,521100000.0
2006-07-24 02:15:00,2.30017,2.30037,2.29943,2.30013,496099999.0
2006-07-24 02:30:00,2.30035,2.30051,2.29932,2.29995,421499999.0
2006-07-24 02:45:00,2.29993,2.30194,2.29982,2.30044,433900002.0
2006-07-24 03:00:00,2.30037,2.30064,2.29938,2.29964,458700000.0
2006-07-24 03:15:00,2.29966,2.30127,2.29963,2.30115,518099999.0
2006-07-24 03:30:00,2.30084,2.3012,2.30032,2.30071,430700000.0
2006-07-24 03:45:00,2.30061,2.30161,2.3005,2.30096,425000001.0
2006-07-24 04:00:00,2.30087,2.30108,2.30048,2.30067,371700000.0
2006-07-24 04:15:00,2.30042,2.30145,2.30028,2.30091,524800000.0
2006-07-24 04:30:00,2.3009,2.30099,2.30042,2.30042,507400000.0
2006-07-24 04:45:00,2.30042,2.30104,2.30003,2.30063,376900000.0
2006-07-24 05:00:00,2.3007,2.30124,2.3006,2.30065,429500000.0
2006-07-24 05:15:00,2.30075,2.30103,2.3006,2.30062,445700000.0
2006-07-24 05:30:00,2.30085,2.30096,2.3005,2.30067,366700000.0
2006-07-24 05:45:00,2.30069,2.3009,2.30052,2.30068,395700000.0
2006-07-24 06:00:00,2.30053,2.30117,2.30049,2.301,358800000.0
2006-07-24 06:15:00,2.30108,2.30125,2.30022,2.3003,411899999.0
2006-07-24 06:30:00,2.30042,2.30065,2.30027,2.30063,382000000.0
2006-07-24 06:45:00,2.3006,2.30083,2.30026,2.30076,378100000.0
2006-07-24 07:00:00,2.30069,2.30147,2.30045,2.30074,423300000.0
2006-07-24 07:15:00,2.3009,2.30098,2.30027,2.30063,445300000.0
2006-07-24 07:30:00,2.3007,2.30173,2.29978,2.3005,502900000.0
2006-07-24 07:45:00,2.30064,2.30103,2.29916,2.29978,441500000.0
2006-07-24 08:00:00,2.30021,2.30167,2.30012,2.30102,519099998.0
2006-07-24 08:15:00,2.30126,2.30184,2.30098,2.30155,503300000.0
2006-07-24 08:30:00,2.30159,2.30248,2.30104,2.30232,445600000.0
2006-07-24 08:45:00,2.30235,2.3035,2.30205,2.30297,537700000.0
2006-07-24 09:00:00,2.30288,2.3034,2.30201,2.30254,444700001.0
2006-07-24 09:15:00,2.30259,2.30308,2.30173,2.30224,502400000.0
2006-07-24 09:30:00,2.30209,2.30236,2.30132,2.30173,600600002.0
2006-07-24 09:45:00,2.30162,2.3034,2.30132,2.30317,498200001.0
2006-07-24 10:00:00,2.30345,2.30575,2.30345,2.3056,442900001.0
2006-07-24 10:15:00,2.30572,2.30792,2.30364,2.30792,572300000.0
2006-07-24 10:30:00,2.30782,2.30968,2.3048,2.30853,539900000.0
2006-07-24 10:45:00,2.30728,2.30986,2.30531,2.30863,529700000.0
2006-07-24 11:00:00,2.30864,2.30936,2.30818,2.30842,585099999.0
2006-07-24 11:15:00,2.30837,2.3106,2.3052,2.31045,568900000.0
2006-07-24 11:30:00,2.31062,2.31126,2.30596,2.30994,634600000.0
2006-07-24 11:45:00,2.3102,2.31044,2.30575,2.31006,485800001.0
2006-07-24 12:00:00,2.30995,2.31096,2.30953,2.31077,475900000.0
2006-07-24 12:15:00,2.31061,2.31083,2.30957,2.30998,571000000.0
2006-07-24 12:30:00,2.31008,2.31056,2.30569,2.31027,520000000.0
2006-07-24 12:45:00,2.31036,2.31086,2.30979,2.31035,652500000.0
2006-07-24 13:00:00,2.31032,2.31137,2.30615,2.31085,523600000.0
2006-07-24 13:15:00,2.31068,2.31124,2.31001,2.31049,440400000.0
2006-07-24 13:30:00,2.31059,2.31112,2.30995,2.31065,578800001.0
2006-07-24 13:45:00,2.3106,2.31091,2.30987,2.30987,488300000.0
2006-07-24 14:00:00,2.30988,2.31028,2.30564,2.30985,454000000.0
2006-07-24 14:15:00,2.3097,2.3108,2.30931,2.31013,551600000.0
2006-07-24 14:30:00,2.31021,2.31064,2.30562,2.30983,512200000.0
2006-07-24 14:45:00,2.30986,2.31012,2.30954,2.30992,573199999.0
2006-07-24 15:00:00,2.3099,2.30999,2.30434,2.30933,562300000.0
2006-07-24 15:15:00,2.30947,2.30957,2.30444,2.30875,474600000.0
2006-07-24 15:30:00,2.30875,2.30926,2.30727,2.30771,563800001.0
2006-07-24 15:45:00,2.30774,2.30852,2.30497,2.30786,545300001.0
2006-07-24 16:00:00,2.3064,2.30826,2.30411,2.30746,515700000.0
2006-07-24 16:15:00,2.30722,2.30722,2.30377,2.3069,475500000.0
2006-07-24 16:30:00,2.30679,2.30689,2.30588,2.30617,485400000.0
2006-07-24 16:45:00,2.30626,2.30666,2.30371,2.30612,504100000.0
2006-07-24 17:00:00,2.30615,2.30652,2.30536,2.30597,560900001.0
2006-07-24 17:15:00,2.30587,2.30599,2.3045,2.30468,536999998.0
2006-07-24 17:30:00,2.30466,2.30516,2.30398,2.30489,491499999.0
2006-07-24 17:45:00,2.30499,2.30521,2.3044,2.30448,490299999.0
2006-07-24 18:00:00,2.30446,2.30539,2.3037,2.30491,4488200003.0
2006-07-24 18:15:00,2.30496,2.3055,2.30455,2.30517,3984500002.0
2006-07-24 18:30:00,2.30515,2.3059,2.30508,2.3054,2621700000.0
2006-07-24 18:45:00,2.30545,2.30615,2.305,2.3051,1587000001.0
2006-07-24 19:00:00,2.30504,2.3051,2.30304,2.30492,1624199999.0
2006-07-24 19:15:00,2.30492,2.30542,2.30431,2.30493,1528200000.0
2006-07-24 19:30:00,2.30502,2.30543,2.30467,2.30481,1335500000.0
2006-07-24 19:45:00,2.30475,2.30531,2.30449,2.30513,1130400002.0
2006-07-24 20:00:00,2.30526,2.30645,2.30526,2.30552,1074800001.0
2006-07-24 20:15:00,2.30539,2.30618,2.30308,2.30594,2004199999.0
2006-07-24 20:30:00,2.30593,2.30641,2.3057,2.30615,2236399999.0
2006-07-24 20:45:00,2.30617,2.30644,2.30505,2.30527,2338300001.0
2006-07-24 21:00:00,2.30525,2.30548,2.30417,2.30522,1723900003.0
2006-07-24 21:15:00,2.30504,2.30606,2.30496,2.30552,1714299998.0
2006-07-24 21:30:00,2.30557,2.30628,2.3052,2.30612,972499999.0
2006-07-24 21:45:00,2.30614,2.30681,2.3038,2.3062,1118999999.0
2006-07-24 22:00:00,2.30623,2.30653,2.30501,2.30522,755000000.0
2006-07-24 22:15:00,2.30507,2.30554,2.30475,2.30502,960899998.0
2006-07-24 22:30:00,2.305,2.30557,2.30451,2.30547,831399998.0
2006-07-24 22:45:00,2.3055,2.3059,2.30491,2.30563,801100002.0
2006-07-24 23:00:00,2.30565,2.30575,2.304,2.30432,476900002.0
2006-07-24 23:15:00,2.30468,2.3059,2.3045,2.3059,540700000.0
2006-07-24 23:30:00,2.3058,2.30614,2.30542,2.3058,477100000.0
2006-07-24 23:45:00,2.30578,2.3063,2.3056,2.3063,411500000.0
2006-07-25 00:00:00,2.30615,2.30642,2.30581,2.30625,284200000.0
2006-07-25 00:15:00,2.30615,2.30672,2.30587,2.30627,484299998.0
2006-07-25 00:30:00,2.30623,2.30648,2.30576,2.30594,372300000.0
2006-07-25 00:45:00,2.30592,2.30658,2.30535,2.30582,488000000.0
2006-07-25 01:00:00,2.30578,2.30601,2.30504,2.30523,519400000.0
2006-07-25 01:15:00,2.30521,2.30576,2.30464,2.30464,361300000.0
2006-07-25 01:30:00,2.30481,2.30529,2.30463,2.30475,451500000.0
2006-07-25 01:45:00,2.30465,2.30508,2.30453,2.30479,528200000.0
2006-07-25 02:00:00,2.3049,2.30527,2.30416,2.3047,456400000.0
2006-07-25 02:15:00,2.30476,2.30518,2.3021,2.3021,541800000.0
2006-07-25 02:30:00,2.30228,2.30348,2.30224,2.30303,518300000.0
2006-07-25 02:45:00,2.30303,2.30357,2.30267,2.30327,476000000.0
2006-07-25 03:00:00,2.30316,2.3035,2.30189,2.3022,459500000.0
2006-07-25 03:15:00,2.30221,2.30235,2.30172,2.30217,427200001.0
2006-07-25 03:30:00,2.30199,2.30253,2.3019,2.30215,403800000.0
2006-07-25 03:45:00,2.30207,2.30242,2.30178,2.30238,454600001.0
2006-07-25 04:00:00,2.3024,2.30244,2.30165,2.30196,406800000.0
2006-07-25 04:15:00,2.30184,2.30219,2.30133,2.30177,378299999.0
2006-07-25 04:30:00,2.30182,2.30225,2.30159,2.30159,358400000.0
2006-07-25 04:45:00,2.30164,2.30252,2.30161,2.30248,344100000.0
2006-07-25 05:00:00,2.3024,2.30254,2.30185,2.30203,429600001.0
2006-07-25 05:15:00,2.30209,2.30209,2.30117,2.30196,467700000.0
2006-07-25 05:30:00,2.30197,2.30225,2.30178,2.30222,397200000.0
2006-07-25 05:45:00,2.30213,2.30298,2.30208,2.30255,442600000.0
2006-07-25 06:00:00,2.30247,2.30311,2.30176,2.30187,485900001.0
2006-07-25 06:15:00,2.30192,2.30286,2.30184,2.30286,468800000.0
2006-07-25 06:30:00,2.3031,2.30352,2.30226,2.30256,503700000.0
2006-07-25 06:45:00,2.30261,2.30317,2.30223,2.30261,397899998.0
2006-07-25 07:00:00,2.30247,2.30293,2.30237,2.30259,519500002.0
2006-07-25 07:15:00,2.3027,2.30359,2.30235,2.30326,583200000.0
2006-07-25 07:30:00,2.3033,2.30381,2.30264,2.30302,410900000.0
2006-07-25 07:45:00,2.30294,2.30377,2.30146,2.30246,524400000.0
2006-07-25 08:00:00,2.3025,2.30326,2.30178,2.303,554500000.0
2006-07-25 08:15:00,2.30316,2.30364,2.30234,2.3027,516900000.0
2006-07-25 08:30:00,2.30227,2.30358,2.30203,2.30332,537700001.0
2006-07-25 08:45:00,2.3033,2.30345,2.30227,2.30275,524300000.0
2006-07-25 09:00:00,2.3026,2.30286,2.30186,2.30276,522099999.0
2006-07-25 09:15:00,2.30265,2.30316,2.3021,2.30252,520900000.0
2006-07-25 09:30:00,2.30263,2.30343,2.30256,2.30302,543300000.0
2006-07-25 09:45:00,2.30293,2.30375,2.3029,2.30346,534800000.0
2006-07-25 10:00:00,2.30348,2.304,2.30266,2.3027,398300000.0
2006-07-25 10:15:00,2.30287,2.30369,2.30236,2.30352,493100001.0
2006-07-25 10:30:00,2.30336,2.30388,2.30263,2.3029,556100001.0
2006-07-25 10:45:00,2.30288,2.30432,2.30276,2.30419,574000001.0
2006-07-25 11:00:00,2.30421,2.30446,2.30316,2.30317,534100000.0
2006-07-25 11:15:00,2.30315,2.30365,2.30262,2.30341,484200000.0
2006-07-25 11:30:00,2.30347,2.3041,2.30341,2.30369,625400000.0
2006-07-25 11:45:00,2.30365,2.3043,2.30328,2.30403,420800000.0
2006-07-25 12:00:00,2.30403,2.30493,2.30339,2.30391,566899998.0
2006-07-25 12:15:00,2.30399,2.30483,2.3038,2.30442,584299999.0
2006-07-25 12:30:00,2.30444,2.30544,2.30421,2.30485,474900000.0
2006-07-25 12:45:00,2.30486,2.30517,2.3032,2.30367,501000000.0
2006-07-25 13:00:00,2.30349,2.30349,2.30199,2.30285,608099999.0
2006-07-25 13:15:00,2.30277,2.30296,2.30184,2.30246,431700001.0
2006-07-25 13:30:00,2.30247,2.30291,2.30174,2.30237,580600000.0
2006-07-25 13:45:00,2.3024,2.30273,2.30205,2.30231,479400000.0
2006-07-25 14:00:00,2.3022,2.30274,2.30187,2.30261,500800000.0
2006-07-25 14:15:00,2.30251,2.30302,2.30219,2.3023,491900000.0
2006-07-25 14:30:00,2.30241,2.30347,2.30213,2.30297,481200000.0
2006-07-25 14:45:00,2.30295,2.30419,2.30275,2.30399,510300000.0
2006-07-25 15:00:00,2.30397,2.3044,2.30326,2.304,553400000.0
2006-07-25 15:15:00,2.30413,2.30498,2.30379,2.30462,487800000.0
2006-07-25 15:30:00,2.30455,2.30491,2.30358,2.30367,591899999.0
2006-07-25 15:45:00,2.30377,2.3039,2.30262,2.30277,461000001.0
2006-07-25 16:00:00,2.30317,2.30448,2.30281,2.30412,562300000.0
2006-07-25 16:15:00,2.30445,2.30503,2.30406,2.3045,555900001.0
2006-07-25 16:30:00,2.30441,2.30497,2.30375,2.3043,550000000.0
2006-07-25 16:45:00,2.30429,2.30487,2.30397,2.30478,586499999.0
2006-07-25 17:00:00,2.3048,2.30552,2.30394,2.30431,543900000.0
2006-07-25 17:15:00,2.30399,2.30653,2.30399,2.30619,487800000.0
2006-07-25 17:30:00,2.30617,2.307,2.30573,2.30683,605300001.0
2006-07-25 17:45:00,2.30672,2.30708,2.30616,2.30665,477799998.0
2006-07-25 18:00:00,2.30661,2.3077,2.30638,2.30669,4495799998.0
2006-07-25 18:15:00,2.30662,2.3074,2.30605,2.30692,4119299999.0
2006-07-25 18:30:00,2.30688,2.30747,2.30644,2.30678,2584100001.0
2006-07-25 18:45:00,2.30685,2.30713,2.30536,2.30549,1714999999.0
2006-07-25 19:00:00,2.30551,2.30593,2.30521,2.30587,1597400002.0
2006-07-25 19:15:00,2.30597,2.30687,2.30597,2.30654,1554600002.0
2006-07-25 19:30:00,2.30654,2.30682,2.3052,2.30521,1487600000.0
2006-07-25 19:45:00,2.3052,2.30588,2.30511,2.30562,1142900001.0
2006-07-25 20:00:00,2.3057,2.30599,2.30526,2.30545,922800001.0
2006-07-25 20:15:00,2.30549,2.3059,2.30522,2.30527,1906499999.0
2006-07-25 20:30:00,2.30519,2.30545,2.30464,2.30485,2317000001.0
2006-07-25 20:45:00,2.30485,2.30488,2.30367,2.30387,2324000000.0
2006-07-25 21:00:00,2.30386,2.30455,2.30362,2.30425,1487500001.0
2006-07-25 21:15:00,2.3041,2.30486,2.30391,2.3046,1733500000.0
2006-07-25 21:30:00,2.30475,2.3053,2.30454,2.30483,956499999.0
2006-07-25 21:45:00,2.30481,2.30599,2.3046,2.30513,1138700001.0
2006-07-25 22:00:00,2.30508,2.30511,2.30452,2.30494,797900000.0
2006-07-25 22:15:00,2.30492,2.30535,2.30479,2.30525,842600003.0
2006-07-25 22:30:00,2.30523,2.30579,2.30523,2.30562,802600000.0
2006-07-25 22:45:00,2.30566,2.30584,2.30517,2.30537,657900000.0
2006-07-25 23:00:00,2.30535,2.30613,2.30432,2.30531,526000000.0
2006-07-25 23:15:00,2.30545,2.30619,2.30483,2.30598,473500000.0
2006-07-25 23:30:00,2.30592,2.30623,2.30552,2.30587,455500000.0
2006-07-25 23:45:00,2.30574,2.30615,2.30545,2.3061,352800000.0
2006-07-26 00:00:00,2.30593,2.30642,2.30578,2.30594,511199999.0
2006-07-26 00:15:00,2.30592,2.30635,2.30577,2.30613,415700000.0
2006-07-26 00:30:00,2.3062,2.30637,2.30582,2.3061,465800000.0
2006-07-26 00:45:00,2.306,2.30653,2.30585,2.30603,337200000.0
2006-07-26 01:00:00,2.30597,2.30687,2.30583,2.30651,500300000.0
2006-07-26 01:15:00,2.30656,2.30671,2.30513,2.30523,457900000.0
2006-07-26 01:30:00,2.30525,2.30542,2.30489,2.30525,452700000.0
2006-07-26 01:45:00,2.30529,2.30612,2.30505,2.30585,576200001.0
2006-07-26 02:00:00,2.30585,2.30595,2.30514,2.30575,492900000.0
2006-07-26 02:15:00,2.30569,2.30632,2.30502,2.3059,437500000.0
2006-07-26 02:30:00,2.30601,2.30658,2.30557,2.30618,442400000.0
2006-07-26 02:45:00,2.30615,2.3068,2.30591,2.30642,385800000.0
2006-07-26 03:00:00,2.30638,2.30699,2.30625,2.30671,441600000.0
2006-07-26 03:15:00,2.30673,2.30709,2.30629,2.30655,453700000.0
2006-07-26 03:30:00,2.30635,2.3066,2.30547,2.30573,460099999.0
2006-07-26 03:45:00,2.30574,2.30622,2.30526,2.30613,365300000.0
2006-07-26 04:00:00,2.30616,2.30674,2.3058,2.30614,447000000.0
2006-07-26 04:15:00,2.30603,2.30642,2.30566,2.30609,447300002.0
2006-07-26 04:30:00,2.30607,2.30635,2.30581,2.30612,428700000.0
2006-07-26 04:45:00,2.30612,2.30621,2.30551,2.30553,387600000.0
2006-07-26 05:00:00,2.3056,2.30595,2.30549,2.30571,261800000.0
2006-07-26 05:15:00,2.30587,2.30591,2.30493,2.3051,515600001.0
2006-07-26 05:30:00,2.30525,2.30552,2.3049,2.30495,496300001.0
2006-07-26 05:45:00,2.30497,2.30561,2.30482,2.30527,422800001.0
2006-07-26 06:00:00,2.30514,2.30538,2.30471,2.30471,431600000.0
2006-07-26 06:15:00,2.30483,2.30559,2.3045,2.30533,517099999.0
2006-07-26 06:30:00,2.30545,2.30551,2.30497,2.30511,448200000.0
2006-07-26 06:45:00,2.305,2.306,2.305,2.30593,422700001.0
2006-07-26 07:00:00,2.3058,2.30659,2.30502,2.30607,478900000.0
2006-07-26 07:15:00,2.3062,2.30647,2.30578,2.30608,371000000.0
2006-07-26 07:30:00,2.30631,2.30674,2.30602,2.30602,367900000.0
2006-07-26 07:45:00,2.30615,2.30672,2.30598,2.30644,539699999.0
2006-07-26 08:00:00,2.30654,2.30734,2.30587,2.30681,527799999.0
2006-07-26 08:15:00,2.30682,2.30682,2.30444,2.3056,481900000.0
2006-07-26 08:30:00,2.30567,2.30606,2.30518,2.30563,571899998.0
2006-07-26 08:45:00,2.30558,2.30578,2.30421,2.30474,497600000.0
2006-07-26 09:00:00,2.3045,2.30499,2.30412,2.30457,507700001.0
2006-07-26 09:15:00,2.30457,2.30508,2.30376,2.30475,491200001.0
2006-07-26 09:30:00,2.3047,2.30546,2.30432,2.30457,592400000.0
2006-07-26 09:45:00,2.30439,2.30491,2.30379,2.30391,546500001.0
2006-07-26 10:00:00,2.30354,2.30445,2.30323,2.30323,524300000.0
2006-07-26 10:15:00,2.30353,2.30381,2.30274,2.30326,509500000.0
2006-07-26 10:30:00,2.30309,2.30363,2.30278,2.30332,557100000.0
2006-07-26 10:45:00,2.30336,2.30369,2.30222,2.30245,536300000.0
2006-07-26 11:00:00,2.30234,2.30291,2.3018,2.30235,522499999.0
2006-07-26 11:15:00,2.30233,2.30296,2.30182,2.30261,525400000.0
2006-07-26 11:30:00,2.30261,2.3029,2.30199,2.30252,620700000.0
2006-07-26 11:45:00,2.30251,2.3031,2.30207,2.30239,592899997.0
2006-07-26 12:00:00,2.3025,2.30359,2.30232,2.30279,464000000.0
2006-07-26 12:15:00,2.30274,2.30332,2.3014,2.30286,548300001.0
2006-07-26 12:30:00,2.30284,2.30284,2.3019,2.30195,508900001.0
2006-07-26 12:45:00,2.302,2.30302,2.30189,2.30302,462300000.0
2006-07-26 13:00:00,2.30297,2.30311,2.30219,2.30238,591099999.0
2006-07-26 13:15:00,2.30233,2.30288,2.30212,2.30286,469700000.0
2006-07-26 13:30:00,2.30292,2.30381,2.30272,2.30291,636099999.0
2006-07-26 13:45:00,2.30293,2.30382,2.30271,2.30333,493100001.0
2006-07-26 14:00:00,2.30329,2.30364,2.3028,2.30284,610100001.0
2006-07-26 14:15:00,2.30264,2.30334,2.30229,2.3032,476600000.0
2006-07-26 14:30:00,2.30329,2.30411,2.30317,2.30365,480400000.0
2006-07-26 14:45:00,2.30361,2.30509,2.30353,2.30468,578300000.0
2006-07-26 15:00:00,2.30475,2.30534,2.30438,2.30499,469700000.0
2006-07-26 15:15:00,2.30521,2.3056,2.3044,2.3052,561500000.0
2006-07-26 15:30:00,2.3052,2.30537,2.30454,2.30518,581800002.0
2006-07-26 15:45:00,2.30523,2.30546,2.30453,2.30465,621599998.0
2006-07-26 16:00:00,2.30453,2.30615,2.30443,2.3058,511300001.0
2006-07-26 16:15:00,2.306,2.30649,2.30568,2.30586,470100000.0
2006-07-26 16:30:00,2.30593,2.30624,2.30543,2.30582,597600000.0
2006-07-26 16:45:00,2.30583,2.3069,2.30544,2.3069,577600001.0
2006-07-26 17:00:00,2.3069,2.30733,2.30635,2.30647,529200000.0
2006-07-26 17:15:00,2.30629,2.30682,2.30566,2.30568,568999999.0
2006-07-26 17:30:00,2.30569,2.30674,2.30553,2.30641,490500000.0
2006-07-26 17:45:00,2.30654,2.30715,2.30619,2.30642,537800000.0
2006-07-26 18:00:00,2.30646,2.30686,2.30569,2.30609,4295000000.0
2006-07-26 18:15:00,2.30614,2.30654,2.30489,2.30489,4110099998.0
2006-07-26 18:30:00,2.30479,2.30492,2.3031,2.30376,2522800000.0
2006-07-26 18:45:00,2.30373,2.30476,2.30316,2.30403,1829900003.0
2006-07-26 19:00:00,2.304,2.30523,2.30373,2.30399,1676399999.0
2006-07-26 19:15:00,2.30406,2.30467,2.30376,2.30415,1517000001.0
2006-07-26 19:30:00,2.30417,2.30448,2.30331,2.30408,1303299999.0
2006-07-26 19:45:00,2.30414,2.30483,2.30403,2.30412,1181800000.0
2006-07-26 20:00:00,2.30413,2.30464,2.30199,2.3024,958400000.0
2006-07-26 20:15:00,2.30246,2.30276,2.30162,2.30236,2001200001.0
2006-07-26 20:30:00,2.30242,2.30288,2.30191,2.30258,2317500001.0
2006-07-26 20:45:00,2.30262,2.30347,2.30167,2.30213,2257900002.0
2006-07-26 21:00:00,2.30222,2.30224,2.30086,2.30135,1538900002.0
2006-07-26 21:15:00,2.30139,2.30228,2.30126,2.3015,1803499998.0
2006-07-26 21:30:00,2.30165,2.30202,2.30105,2.30174,1004900000.0
2006-07-26 21:45:00,2.30179,2.30261,2.30157,2.30206,1108700000.0
2006-07-26 22:00:00,2.30204,2.30207,2.30094,2.30143,824699998.0
2006-07-26 22:15:00,2.30135,2.30186,2.30038,2.30083,935599999.0
2006-07-26 22:30:00,2.30079,2.30108,2.30043,2.30075,849600001.0
2006-07-26 22:45:00,2.30078,2.30123,2.29954,2.29967,821699998.0
2006-07-26 23:00:00,2.29965,2.30059,2.29896,2.29986,518399999.0
2006-07-26 23:15:00,2.3002,2.30049,2.2992,2.29983,538399999.0
2006-07-26 23:30:00,2.2992,2.30039,2.2989,2.2996,475800001.0
2006-07-26 23:45:00,2.29955,2.29975,2.29953,2.2997,353400000.0
2006-07-27 00:00:00,2.29955,2.29975,2.2995,2.29952,304000000.0
2006-07-27 00:15:00,2.29968,2.30042,2.29919,2.29988,521200000.0
2006-07-27 00:30:00,2.30027,2.301,2.29975,2.30007,534900000.0
2006-07-27 00:45:00,2.30007,2.30084,2.29971,2.30083,518300000.0
2006-07-27 01:00:00,2.30063,2.30123,2.29959,2.30078,551700000.0
2006-07-27 01:15:00,2.30076,2.30081,2.29987,2.3,438400000.0
2006-07-27 01:30:00,2.30003,2.30046,2.29982,2.30028,477500001.0
2006-07-27 01:45:00,2.30024,2.30068,2.29973,2.30028,462300000.0
2006-07-27 02:00:00,2.30045,2.30088,2.30013,2.30063,463800000.0
2006-07-27 02:15:00,2.3007,2.30103,2.30026,2.30071,423700000.0
2006-07-27 02:30:00,2.30067,2.3013,2.29991,2.30012,458600000.0
2006-07-27 02:45:00,2.30014,2.30062,2.2999,2.30024,442800000.0
2006-07-27 03:00:00,2.30008,2.30042,2.29955,2.29972,364699999.0
2006-07-27 03:15:00,2.29969,2.29984,2.29935,2.29952,419000000.0
2006-07-27 03:30:00,2.29944,2.30002,2.29944,2.29966,443900000.0
2006-07-27 03:45:00,2.29946,2.30006,2.2993,2.29975,509700000.0
2006-07-27 04:00:00,2.2997,2.3,2.29935,2.29962,459800000.0
2006-07-27 04:15:00,2.29961,2.30054,2.29954,2.30041,408899999.0
2006-07-27 04:30:00,2.30031,2.30061,2.29983,2.29999,355700000.0
2006-07-27 04:45:00,2.30002,2.30029,2.29956,2.29981,464900001.0
2006-07-27 05:00:00,2.29953,2.2999,2.29915,2.29982,430500000.0
2006-07-27 05:15:00,2.29983,2.30022,2.29979,2.29992,421199999.0
2006-07-27 05:30:00,2.29997,2.30008,2.29965,2.2997,426700000.0
2006-07-27 05:45:00,2.29979,2.3006,2.29957,2.30051,489300000.0
2006-07-27 06:00:00,2.30037,2.30099,2.3001,2.30054,490400000.0
2006-07-27 06:15:00,2.30036,2.30036,2.29929,2.29952,520000001.0
2006-07-27 06:30:00,2.29967,2.29996,2.29917,2.29942,445700001.0
2006-07-27 06:45:00,2.29929,2.29951,2.29894,2.2993,455000000.0
2006-07-27 07:00:00,2.29942,2.30016,2.29899,2.29964,483200000.0
2006-07-27 07:15:00,2.29981,2.30028,2.29958,2.29985,484300001.0
2006-07-27 07:30:00,2.29982,2.30027,2.29914,2.29967,444400000.0
2006-07-27 07:45:00,2.29978,2.30098,2.29927,2.3006,470100000.0
2006-07-27 08:00:00,2.30079,2.30097,2.29998,2.30037,501400000.0
2006-07-27 08:15:00,2.30064,2.30089,2.29895,2.30012,551799999.0
2006-07-27 08:30:00,2.29997,2.30171,2.2999,2.30068,600099999.0
2006-07-27 08:45:00,2.30053,2.30103,2.29917,2.29955,511400000.0
2006-07-27 09:00:00,2.29946,2.29958,2.29755,2.29903,553399999.0
2006-07-27 09:15:00,2.29908,2.2997,2.29783,2.29899,535500000.0
2006-07-27 09:30:00,2.29916,2.29973,2.29758,2.29846,612799997.0
2006-07-27 09:45:00,2.29842,2.29947,2.2979,2.29861,550899998.0
2006-07-27 10:00:00,2.2986,2.29917,2.29797,2.29877,537200000.0
2006-07-27 10:15:00,2.29891,2.30052,2.2984,2.30052,532699999.0
2006-07-27 10:30:00,2.30041,2.30109,2.29873,2.30005,519600000.0
2006-07-27 10:45:00,2.30013,2.30139,2.29883,2.30139,541899999.0
2006-07-27 11:00:00,2.30137,2.30239,2.30118,2.30216,603800002.0
2006-07-27 11:15:00,2.30215,2.30311,2.29995,2.3027,478200000.0
2006-07-27 11:30:00,2.30276,2.30329,2.30138,2.30145,639800000.0
2006-07-27 11:45:00,2.30142,2.30187,2.29893,2.30108,595700000.0
2006-07-27 12:00:00,2.30105,2.30121,2.2987,2.29994,574700001.0
2006-07-27 12:15:00,2.29983,2.30053,2.2991,2.2999,524400000.0
2006-07-27 12:30:00,2.2999,2.3008,2.29894,2.30004,490400000.0
2006-07-27 12:45:00,2.30047,2.30105,2.29956,2.30001,509099998.0
2006-07-27 13:00:00,2.29996,2.30069,2.29945,2.2999,557900000.0
2006-07-27 13:15:00,2.29977,2.30093,2.29939,2.30093,523100001.0
2006-07-27 13:30:00,2.30028,2.30131,2.29899,2.29983,511300000.0
2006-07-27 13:45:00,2.29993,2.30043,2.29894,2.29945,506900000.0
2006-07-27 14:00:00,2.29942,2.3005,2.2992,2.30043,578400000.0
2006-07-27 14:15:00,2.30031,2.30048,2.29833,2.29833,475300000.0
2006-07-27 14:30:00,2.29805,2.30142,2.29795,2.30055,508300000.0
2006-07-27 14:45:00,2.30042,2.30122,2.30016,2.30028,537700000.0
2006-07-27 15:00:00,2.30039,2.30048,2.29837,2.2994,477200000.0
2006-07-27 15:15:00,2.29941,2.30072,2.29878,2.29899,546900001.0
2006-07-27 15:30:00,2.29891,2.29984,2.29787,2.29973,558199999.0
2006-07-27 15:45:00,2.29991,2.30046,2.29886,2.29968,521900000.0
2006-07-27 16:00:00,2.29967,2.3005,2.29824,2.30025,518400000.0
2006-07-27 16:15:00,2.30032,2.30123,2.29987,2.30054,502900000.0
2006-07-27 16:30:00,2.30054,2.30198,2.29991,2.30152,651199998.0
2006-07-27 16:45:00,2.30154,2.30265,2.3015,2.30265,473000000.0
2006-07-27 17:00:00,2.30257,2.30445,2.30237,2.30326,558800000.0
2006-07-27 17:15:00,2.30325,2.30362,2.3024,2.30255,503700000.0
2006-07-27 17:30:00,2.3024,2.30285,2.30058,2.30092,572799999.0
2006-07-27 17:45:00,2.30099,2.30145,2.3002,2.3006,460100000.0
2006-07-27 18:00:00,2.30064,2.30127,2.30033,2.30052,4426999999.0
2006-07-27 18:15:00,2.30045,2.3012,2.30017,2.30059,4136800001.0
2006-07-27 18:30:00,2.30062,2.30173,2.30012,2.30124,2555199998.0
2006-07-27 18:45:00,2.30123,2.30287,2.3011,2.30179,1611900002.0
2006-07-27 19:00:00,2.3018,2.30266,2.3008,2.30118,1629600001.0
2006-07-27 19:15:00,2.30105,2.30115,2.3004,2.30062,1519500001.0
2006-07-27 19:30:00,2.3007,2.30204,2.30069,2.30196,1323000000.0
2006-07-27 19:45:00,2.30197,2.30264,2.30096,2.30259,1209600001.0
2006-07-27 20:00:00,2.30252,2.30266,2.30029,2.30075,931799998.0
2006-07-27 20:15:00,2.30079,2.30112,2.29907,2.30044,1957900000.0
2006-07-27 20:30:00,2.30039,2.30053,2.2994,2.29989,2222799999.0
2006-07-27 20:45:00,2.29986,2.30083,2.29977,2.3004,2342000000.0
2006-07-27 21:00:00,2.30028,2.30117,2.30007,2.30067,1497099999.0
2006-07-27 21:15:00,2.30066,2.30094,2.30025,2.30043,1723200001.0
2006-07-27 21:30:00,2.30052,2.30055,2.29963,2.2999,1003800000.0
2006-07-27 21:45:00,2.29993,2.30077,2.29963,2.30051,1099599998.0
2006-07-27 22:00:00,2.30043,2.30114,2.30017,2.30022,750199998.0
2006-07-27 22:15:00,2.3001,2.30091,2.29993,2.30077,991299998.0
2006-07-27 22:30:00,2.30073,2.30152,2.30032,2.30032,860000000.0
2006-07-27 22:45:00,2.30022,2.30103,2.2999,2.29997,705700000.0
2006-07-27 23:00:00,2.29995,2.30027,2.29879,2.29932,522000000.0
2006-07-27 23:15:00,2.29918,2.30034,2.29903,2.30034,483000000.0
2006-07-27 23:30:00,2.3004,2.3006,2.30015,2.3006,414200001.0
2006-07-27 23:45:00,2.30061,2.30115,2.30053,2.3007,373700000.0
2006-07-28 00:00:00,2.30055,2.30076,2.30005,2.30055,401400000.0
2006-07-28 00:15:00,2.30061,2.30105,2.30033,2.30038,425400000.0
2006-07-28 00:30:00,2.30039,2.30065,2.30001,2.3003,458300000.0
2006-07-28 00:45:00,2.30031,2.30042,2.29961,2.30001,414000000.0
2006-07-28 01:00:00,2.30015,2.30031,2.29954,2.29974,454000001.0
2006-07-28 01:15:00,2.29977,2.30008,2.29932,2.29974,407900000.0
2006-07-28 01:30:00,2.29979,2.30038,2.29852,2.2987,535300000.0
2006-07-28 01:45:00,2.29867,2.30016,2.29856,2.29962,507499998.0
2006-07-28 02:00:00,2.29984,2.29985,2.29887,2.29913,436500000.0
2006-07-28 02:15:00,2.29925,2.29963,2.29883,2.29948,452500001.0
2006-07-28 02:30:00,2.29954,2.29981,2.29868,2.29893,473100000.0
2006-07-28 02:45:00,2.29884,2.29944,2.2984,2.29937,385900000.0
2006-07-28 03:00:00,2.2993,2.29964,2.29841,2.29864,397300000.0
2006-07-28 03:15:00,2.29851,2.29899,2.29803,2.29873,506399999.0
2006-07-28 03:30:00,2.29889,2.29969,2.2987,2.2995,507300000.0
2006-07-28 03:45:00,2.29942,2.30002,2.29908,2.29978,452700000.0
2006-07-28 04:00:00,2.29963,2.29963,2.29885,2.2993,417400000.0
2006-07-28 04:15:00,2.299,2.30008,2.29886,2.29997,348100000.0
2006-07-28 04:30:00,2.29998,2.30043,2.2994,2.30022,419800002.0
2006-07-28 04:45:00,2.30022,2.30045,2.29992,2.3003,371700000.0
2006-07-28 05:00:00,2.30063,2.30102,2.30011,2.30042,333400000.0
2006-07-28 05:15:00,2.30066,2.30111,2.30046,2.30103,500500000.0
2006-07-28 05:30:00,2.30092,2.30115,2.30016,2.30053,390100000.0
2006-07-28 05:45:00,2.30071,2.30081,2.30002,2.3003,507099999.0
2006-07-28 06:00:00,2.30018,2.30081,2.30007,2.30061,361000000.0
2006-07-28 06:15:00,2.30068,2.30075,2.29978,2.29989,396500000.0
2006-07-28 06:30:00,2.30022,2.3012,2.30018,2.30081,508900000.0
2006-07-28 06:45:00,2.30068,2.30154,2.3006,2.30114,515899998.0
2006-07-28 07:00:00,2.30099,2.30158,2.3008,2.30111,542300001.0
2006-07-28 07:15:00,2.30124,2.30139,2.3008,2.30131,539300001.0
2006-07-28 07:30:00,2.30138,2.30144,2.30052,2.30083,530500003.0
2006-07-28 07:45:00,2.30082,2.30099,2.29976,2.30016,508299999.0
2006-07-28 08:00:00,2.3005,2.30124,2.30001,2.30001,541800000.0
2006-07-28 08:15:00,2.3002,2.30126,2.29979,2.30075,529600000.0
2006-07-28 08:30:00,2.30038,2.30229,2.30024,2.3016,550000000.0
2006-07-28 08:45:00,2.30152,2.30184,2.30055,2.30177,517100001.0
2006-07-28 09:00:00,2.30161,2.30297,2.30154,2.30297,527100000.0
2006-07-28 09:15:00,2.30295,2.30297,2.30186,2.30231,485300000.0
2006-07-28 09:30:00,2.3022,2.30304,2.30199,2.30282,543400001.0
2006-07-28 09:45:00,2.30272,2.30356,2.30272,2.30345,426500000.0
2006-07-28 10:00:00,2.30356,2.30401,2.30286,2.30359,504600003.0
2006-07-28 10:15:00,2.30382,2.3048,2.30343,2.30352,493500000.0
2006-07-28 10:30:00,2.3033,2.30391,2.30325,2.30349,451600000.0
2006-07-28 10:45:00,2.30346,2.30432,2.30339,2.3039,593400001.0
2006-07-28 11:00:00,2.30381,2.30628,2.3038,2.30527,593200000.0
2006-07-28 11:15:00,2.30519,2.3053,2.30374,2.30469,542600001.0
2006-07-28 11:30:00,2.30453,2.30604,2.30367,2.30572,589900000.0
2006-07-28 11:45:00,2.30521,2.30582,2.30369,2.30431,516700000.0
2006-07-28 12:00:00,2.3043,2.30509,2.30356,2.30464,559399998.0
2006-07-28 12:15:00,2.30457,2.30609,2.3044,2.30581,529000000.0
2006-07-28 12:30:00,2.30582,2.30594,2.30362,2.30445,524400000.0
2006-07-28 12:45:00,2.30449,2.30471,2.30361,2.30468,580200001.0
2006-07-28 13:00:00,2.30459,2.305,2.30372,2.3039,552000000.0
2006-07-28 13:15:00,2.30378,2.3044,2.30362,2.30386,471100000.0
2006-07-28 13:30:00,2.30422,2.30492,2.30349,2.30456,517000000.0
2006-07-28 13:45:00,2.30453,2.30497,2.30389,2.3045,734499998.0
2006-07-28 14:00:00,2.30447,2.30447,2.30325,2.30367,496500000.0
2006-07-28 14:15:00,2.30343,2.30415,2.30293,2.30365,573300000.0
2006-07-28 14:30:00,2.3038,2.30395,2.3008,2.3008,492200000.0
2006-07-28 14:45:00,2.30093,2.30285,2.30064,2.30285,626200000.0
2006-07-28 15:00:00,2.30271,2.3029,2.30007,2.3002,580200000.0
2006-07-28 15:15:00,2.3002,2.30023,2.29851,2.29914,495400000.0
2006-07-28 15:30:00,2.29906,2.29928,2.29789,2.29789,582200000.0
2006-07-28 15:45:00,2.29787,2.29935,2.29782,2.29935,514900000.0
2006-07-28 16:00:00,2.29941,2.29975,2.29835,2.2984,589500002.0
2006-07-28 16:15:00,2.29818,2.29865,2.29763,2.29865,561399999.0
2006-07-28 16:30:00,2.29844,2.29862,2.297,2.29702,514600000.0
2006-07-28 16:45:00,2.29697,2.29906,2.29678,2.29745,570000000.0
2006-07-28 17:00:00,2.29755,2.2976,2.29651,2.29706,571900001.0
2006-07-28 17:15:00,2.29681,2.29919,2.29681,2.29919,510999998.0
2006-07-28 17:30:00,2.29913,2.29992,2.29845,2.29952,539300000.0
2006-07-28 17:45:00,2.29939,2.29957,2.2982,2.29937,572400000.0
2006-07-28 18:00:00,2.29935,2.29942,2.29843,2.29885,4328999999.0
2006-07-28 18:15:00,2.29893,2.29982,2.29881,2.29948,4022200001.0
2006-07-28 18:30:00,2.29954,2.30062,2.2994,2.3,2576800000.0
2006-07-28 18:45:00,2.30009,2.30031,2.2989,2.29892,1650500001.0
2006-07-28 19:00:00,2.2989,2.29948,2.29848,2.29919,1563800001.0
2006-07-28 19:15:00,2.29926,2.29963,2.2988,2.29922,1466000001.0
2006-07-28 19:30:00,2.2992,2.29974,2.29871,2.29956,1349100000.0
2006-07-28 19:45:00,2.29952,2.29973,2.29829,2.29843,1173199998.0
2006-07-28 20:00:00,2.29858,2.29891,2.29768,2.29768,1089300001.0
2006-07-28 20:15:00,2.2977,2.29835,2.29744,2.29835,1885600000.0
2006-07-28 20:30:00,2.29845,2.29883,2.29803,2.29861,2267800001.0
2006-07-28 20:45:00,2.29852,2.29954,2.29801,2.2992,2417099999.0
2006-07-28 21:00:00,2.29913,2.29914,2.29729,2.29765,1554599999.0
2006-07-28 21:15:00,2.2975,2.2987,2.2974,2.29846,1843599999.0
2006-07-28 21:30:00,2.29874,2.29963,2.29865,2.29917,1060800000.0
2006-07-28 21:45:00,2.29928,2.2996,2.29795,2.298,1074300003.0
2006-07-28 22:00:00,2.29784,2.29807,2.29711,2.29739,691300001.0
2006-07-28 22:15:00,2.29742,2.29757,2.29635,2.29635,996200000.0
2006-07-28 22:30:00,2.29626,2.29708,2.29626,2.29658,796399997.0
2006-07-28 22:45:00,2.2965,2.29671,2.29544,2.29617,790100000.0
2006-07-30 23:00:00,2.29517,2.29517,2.29334,2.2947,555800000.0
2006-07-30 23:15:00,2.29468,2.29468,2.2932,2.29363,564600000.0
2006-07-30 23:30:00,2.29348,2.29412,2.29314,2.29314,644600000.0
2006-07-30 23:45:00,2.29334,2.29437,2.29309,2.29412,588599999.0
2006-07-31 00:00:00,2.2942,2.29466,2.2928,2.29383,488900000.0
2006-07-31 00:15:00,2.29412,2.29486,2.2929,2.29421,656100001.0
2006-07-31 00:30:00,2.2949,2.29534,2.29388,2.29494,655299999.0
2006-07-31 00:45:00,2.29486,2.29547,2.294,2.29423,570500000.0
2006-07-31 01:00:00,2.29424,2.29505,2.29377,2.29495,608200000.0
2006-07-31 01:15:00,2.29497,2.2951,2.29455,2.29478,496499999.0
2006-07-31 01:30:00,2.29483,2.29503,2.29412,2.29425,623400000.0
2006-07-31 01:45:00,2.29435,2.29548,2.29417,2.29526,634300000.0
2006-07-31 02:00:00,2.29509,2.29654,2.29509,2.29612,459000000.0
2006-07-31 02:15:00,2.29624,2.29657,2.29557,2.29634,446000000.0
2006-07-31 02:30:00,2.29633,2.29633,2.29507,2.29565,455200000.0
2006-07-31 02:45:00,2.29566,2.29607,2.29476,2.29602,408099999.0
2006-07-31 03:00:00,2.29587,2.29594,2.29484,2.2955,509400001.0
2006-07-31 03:15:00,2.29552,2.29594,2.29529,2.29579,457300001.0
2006-07-31 03:30:00,2.29567,2.29624,2.29566,2.29594,498299999.0
2006-07-31 03:45:00,2.2959,2.29629,2.29556,2.29609,400600000.0
2006-07-31 04:00:00,2.29612,2.29686,2.2955,2.29602,412800000.0
2006-07-31 04:15:00,2.29587,2.2961,2.29519,2.29537,425800000.0
2006-07-31 04:30:00,2.2954,2.29583,2.29517,2.29566,450800000.0
2006-07-31 04:45:00,2.29558,2.29726,2.29548,2.29703,434500000.0
2006-07-31 05:00:00,2.29709,2.29739,2.29667,2.29687,409200000.0
2006-07-31 05:15:00,2.29698,2.2976,2.29663,2.2975,483400000.0
2006-07-31 05:30:00,2.29757,2.29789,2.29676,2.29686,441300001.0
2006-07-31 05:45:00,2.29689,2.29731,2.29681,2.29721,510000000.0
2006-07-31 06:00:00,2.29711,2.2974,2.29668,2.29709,497800000.0
2006-07-31 06:15:00,2.29713,2.29728,2.29668,2.297,456600002.0
2006-07-31 06:30:00,2.29709,2.2975,2.29665,2.29724,443600001.0
2006-07-31 06:45:00,2.29717,2.29776,2.2971,2.29759,386900000.0
2006-07-31 07:00:00,2.29752,2.29785,2.29727,2.29727,473200000.0
2006-07-31 07:15:00,2.2974,2.29803,2.29702,2.29752,515700001.0
2006-07-31 07:30:00,2.29753,2.29775,2.29707,2.29745,409900000.0
2006-07-31 07:45:00,2.29746,2.29783,2.29685,2.29712,504400000.0
2006-07-31 08:00:00,2.29738,2.29921,2.29692,2.29845,576900000.0
2006-07-31 08:15:00,2.29883,2.29908,2.29819,2.29887,406500000.0
2006-07-31 08:30:00,2.29871,2.29891,2.29789,2.29789,456100000.0
2006-07-31 08:45:00,2.29781,2.29806,2.29682,2.2974,554300000.0
2006-07-31 09:00:00,2.2974,2.29863,2.29739,2.29842,437800000.0
2006-07-31 09:15:00,2.29847,2.29916,2.29753,2.29789,452300000.0
2006-07-31 09:30:00,2.29773,2.29977,2.29739,2.29933,514100000.0
2006-07-31 09:45:00,2.29923,2.30002,2.29843,2.29971,541600000.0
2006-07-31 10:00:00,2.29954,2.29995,2.29824,2.29912,509800000.0
2006-07-31 10:15:00,2.29932,2.30007,2.29882,2.29985,527900000.0
2006-07-31 10:30:00,2.29971,2.30001,2.29829,2.29937,539700000.0
2006-07-31 10:45:00,2.29944,2.30063,2.29931,2.29977,504200001.0
2006-07-31 11:00:00,2.29975,2.30154,2.29826,2.29941,512400000.0
2006-07-31 11:15:00,2.29959,2.3002,2.29916,2.2998,569700000.0
2006-07-31 11:30:00,2.2997,2.2997,2.29843,2.29882,529800000.0
2006-07-31 11:45:00,2.29879,2.29925,2.29777,2.29781,510400000.0
2006-07-31 12:00:00,2.29784,2.29859,2.29763,2.29859,510300000.0
2006-07-31 12:15:00,2.29865,2.29878,2.2962,2.29756,558100000.0
2006-07-31 12:30:00,2.29763,2.29763,2.29666,2.29733,507600000.0
2006-07-31 12:45:00,2.29733,2.29903,2.29705,2.29903,524600001.0
2006-07-31 13:00:00,2.29884,2.29915,2.2981,2.29915,574900000.0
2006-07-31 13:15:00,2.2991,2.2993,2.29693,2.297,448400000.0
2006-07-31 13:30:00,2.29693,2.29729,2.29483,2.29592,599900001.0
2006-07-31 13:45:00,2.29602,2.29647,2.29471,2.29562,506000000.0
2006-07-31 14:00:00,2.29564,2.29596,2.29479,2.29596,568800001.0
2006-07-31 14:15:00,2.29579,2.2962,2.29508,2.29544,509700000.0
2006-07-31 14:30:00,2.29566,2.29593,2.29445,2.29468,448500000.0
2006-07-31 14:45:00,2.29472,2.29652,2.2937,2.29437,554200000.0
2006-07-31 15:00:00,2.2946,2.29543,2.29428,2.29534,499499999.0
2006-07-31 15:15:00,2.29545,2.29576,2.29491,2.29495,597499998.0
2006-07-31 15:30:00,2.29494,2.29665,2.29446,2.29662,565800001.0
2006-07-31 15:45:00,2.29653,2.29665,2.29375,2.2938,565100000.0
2006-07-31 16:00:00,2.29427,2.29573,2.29426,2.29525,569500000.0
2006-07-31 16:15:00,2.29536,2.29754,2.29534,2.29701,500400000.0
2006-07-31 16:30:00,2.29694,2.29698,2.29616,2.29632,492899999.0
2006-07-31 16:45:00,2.29621,2.29829,2.29608,2.29829,562700000.0
2006-07-31 17:00:00,2.29817,2.29989,2.29514,2.29878,537500000.0
2006-07-31 17:15:00,2.30003,2.30138,2.29993,2.30099,601499999.0
2006-07-31 17:30:00,2.30106,2.30111,2.29611,2.29973,507700000.0
2006-07-31 17:45:00,2.29974,2.30026,2.29941,2.30001,496400001.0
2006-07-31 18:00:00,2.30009,2.30061,2.2992,2.29939,4340000000.0
2006-07-31 18:15:00,2.29906,2.30067,2.29414,2.30025,4142799999.0
2006-07-31 18:30:00,2.30015,2.30015,2.29433,2.29922,2513599998.0
2006-07-31 18:45:00,2.29929,2.30078,2.29596,2.3002,1630599998.0
2006-07-31 19:00:00,2.30019,2.30069,2.29976,2.30005,1680600003.0
2006-07-31 19:15:00,2.30003,2.30032,2.29436,2.29983,1592500000.0
2006-07-31 19:30:00,2.29981,2.3,2.29457,2.29872,1378399999.0
2006-07-31 19:45:00,2.29863,2.29891,2.29832,2.29844,1236600002.0
2006-07-31 20:00:00,2.29849,2.29974,2.29842,2.29925,944100002.0
2006-07-31 20:15:00,2.29922,2.29938,2.29814,2.29817,2128799997.0
2006-07-31 20:30:00,2.29818,2.29937,2.2943,2.29915,2298500001.0
2006-07-31 20:45:00,2.29912,2.29947,2.29697,2.29729,2450500002.0
2006-07-31 21:00:00,2.29741,2.29864,2.29729,2.29856,1639100001.0
2006-07-31 21:15:00,2.29844,2.29954,2.29837,2.29915,1724400001.0
2006-07-31 21:30:00,2.29919,2.29934,2.2986,2.29915,1124000000.0
2006-07-31 21:45:00,2.29915,2.29923,2.29812,2.2984,1177500000.0
2006-07-31 22:00:00,2.29845,2.29906,2.29843,2.29858,726100000.0
2006-07-31 22:15:00,2.29852,2.29895,2.29438,2.29833,959200000.0
2006-07-31 22:30:00,2.29832,2.29957,2.29831,2.29953,779499999.0
2006-07-31 22:45:00,2.29953,2.29964,2.29859,2.29915,691199999.0
2006-07-31 23:00:00,2.29915,2.29983,2.29855,2.29923,490700000.0
2006-07-31 23:15:00,2.29954,2.30003,2.29809,2.2994,621800000.0
2006-07-31 23:30:00,2.2993,2.29952,2.29841,2.29915,411800000.0
2006-07-31 23:45:00,2.29899,2.29925,2.29867,2.2989,418200000.0
2006-08-01 00:00:00,2.29874,2.29896,2.29828,2.29832,338100001.0
2006-08-01 00:15:00,2.29828,2.29882,2.29806,2.29842,429400000.0
2006-08-01 00:30:00,2.2986,2.2986,2.29707,2.2975,482900000.0
2006-08-01 00:45:00,2.29733,2.29813,2.29714,2.2977,467400000.0
2006-08-01 01:00:00,2.29764,2.29801,2.29737,2.29748,410799999.0
2006-08-01 01:15:00,2.29742,2.29833,2.29728,2.29764,373700000.0
2006-08-01 01:30:00,2.2976,2.29856,2.29753,2.29844,468600000.0
2006-08-01 01:45:00,2.29839,2.29875,2.2981,2.29856,424700000.0
2006-08-01 02:00:00,2.29873,2.29909,2.29834,2.29851,473500000.0
2006-08-01 02:15:00,2.29865,2.29926,2.29805,2.29899,457000000.0
2006-08-01 02:30:00,2.29906,2.29989,2.29885,2.29958,430900001.0
2006-08-01 02:45:00,2.29955,2.30035,2.29949,2.29988,342600000.0
2006-08-01 03:00:00,2.29971,2.30062,2.29966,2.30036,510500001.0
2006-08-01 03:15:00,2.30027,2.30031,2.29981,2.30009,412400000.0
2006-08-01 03:30:00,2.30014,2.30062,2.29878,2.29937,443400000.0
2006-08-01 03:45:00,2.2994,2.3009,2.2994,2.30033,488400000.0
2006-08-01 04:00:00,2.3003,2.30038,2.29902,2.29908,545900000.0
2006-08-01 04:15:00,2.29911,2.29966,2.29871,2.29925,441200000.0
2006-08-01 04:30:00,2.29924,2.30015,2.29923,2.29992,414100000.0
2006-08-01 04:45:00,2.29992,2.29995,2.29919,2.29946,368500000.0
2006-08-01 05:00:00,2.29955,2.29994,2.2992,2.29935,293400000.0
2006-08-01 05:15:00,2.2995,2.29995,2.29931,2.29962,413700000.0
2006-08-01 05:30:00,2.29985,2.29987,2.29886,2.29904,370600000.0
2006-08-01 05:45:00,2.2991,2.2991,2.29827,2.29841,437199999.0
2006-08-01 06:00:00,2.29822,2.2985,2.29787,2.29802,469700000.0
2006-08-01 06:15:00,2.29801,2.29877,2.29779,2.29853,447500000.0
2006-08-01 06:30:00,2.29849,2.29956,2.29842,2.29907,498400000.0
2006-08-01 06:45:00,2.29901,2.30097,2.29901,2.30058,427499999.0
2006-08-01 07:00:00,2.30054,2.30176,2.30031,2.30156,561700000.0
2006-08-01 07:15:00,2.30169,2.30169,2.30079,2.30084,494600000.0
2006-08-01 07:30:00,2.30088,2.30337,2.3008,2.30314,463600001.0
2006-08-01 07:45:00,2.30315,2.30336,2.30166,2.302,532500000.0
2006-08-01 08:00:00,2.30228,2.30241,2.30149,2.30189,562700000.0
2006-08-01 08:15:00,2.30224,2.30347,2.30184,2.30311,510300001.0
2006-08-01 08:30:00,2.30299,2.30343,2.30195,2.30316,572700000.0
2006-08-01 08:45:00,2.30317,2.30326,2.3021,2.3029,544200001.0
2006-08-01 09:00:00,2.30276,2.30312,2.30218,2.30307,524500000.0
2006-08-01 09:15:00,2.30288,2.30342,2.30199,2.30278,512300000.0
2006-08-01 09:30:00,2.30272,2.30338,2.30252,2.30329,475200000.0
2006-08-01 09:45:00,2.30321,2.30346,2.30273,2.303,505899999.0
2006-08-01 10:00:00,2.30293,2.30321,2.30244,2.30255,414000000.0
2006-08-01 10:15:00,2.30276,2.30337,2.30225,2.30291,535300001.0
2006-08-01 10:30:00,2.30252,2.30509,2.30203,2.30397,631899999.0
2006-08-01 10:45:00,2.304,2.30475,2.30297,2.30306,574100001.0
2006-08-01 11:00:00,2.30293,2.30315,2.30184,2.30259,454500000.0
2006-08-01 11:15:00,2.30269,2.3028,2.3021,2.30232,568400000.0
2006-08-01 11:30:00,2.30234,2.30294,2.30159,2.30208,534700001.0
2006-08-01 11:45:00,2.30208,2.3025,2.30119,2.30132,595099999.0
2006-08-01 12:00:00,2.30135,2.30166,2.30046,2.30138,531099999.0
2006-08-01 12:15:00,2.30128,2.3015,2.30079,2.301,529000000.0
2006-08-01 12:30:00,2.30108,2.30112,2.30014,2.30014,431500000.0
2006-08-01 12:45:00,2.29981,2.29998,2.29869,2.29906,562800001.0
2006-08-01 13:00:00,2.29895,2.30023,2.2988,2.29921,568300000.0
2006-08-01 13:15:00,2.29921,2.30035,2.29902,2.30003,540300000.0
2006-08-01 13:30:00,2.30002,2.3003,2.29914,2.29988,581600000.0
2006-08-01 13:45:00,2.30002,2.30009,2.29906,2.29906,605199999.0
2006-08-01 14:00:00,2.29912,2.29985,2.29849,2.29871,520700001.0
2006-08-01 14:15:00,2.29863,2.29913,2.29808,2.29829,534200001.0
2006-08-01 14:30:00,2.2984,2.30138,2.2973,2.30064,629600000.0
2006-08-01 14:45:00,2.30062,2.30167,2.30001,2.30167,544900000.0
2006-08-01 15:00:00,2.30189,2.30248,2.30093,2.30188,535100000.0
2006-08-01 15:15:00,2.30211,2.30218,2.30104,2.30118,569999999.0
2006-08-01 15:30:00,2.30106,2.30159,2.30036,2.30124,485600001.0
2006-08-01 15:45:00,2.30131,2.3028,2.30056,2.3027,567099999.0
2006-08-01 16:00:00,2.30214,2.30407,2.30146,2.30399,510600000.0
2006-08-01 16:15:00,2.30397,2.30609,2.30312,2.30575,525700000.0
2006-08-01 16:30:00,2.30569,2.30603,2.30491,2.30528,518400001.0
2006-08-01 16:45:00,2.30525,2.30719,2.30473,2.30719,600600000.0
2006-08-01 17:00:00,2.30723,2.30761,2.30592,2.30736,563800000.0
2006-08-01 17:15:00,2.30733,2.30811,2.30627,2.30646,569100000.0
2006-08-01 17:30:00,2.3066,2.30701,2.305,2.30507,519500000.0
2006-08-01 17:45:00,2.30487,2.30534,2.30415,2.30446,537500000.0
2006-08-01 18:00:00,2.30443,2.30475,2.30153,2.30173,4268499998.0
2006-08-01 18:15:00,2.30181,2.30242,2.29892,2.30074,4028699999.0
2006-08-01 18:30:00,2.30075,2.30081,2.29974,2.29992,2626100000.0
2006-08-01 18:45:00,2.29999,2.30105,2.2997,2.30064,1642600002.0
2006-08-01 19:00:00,2.30061,2.30111,2.29989,2.30063,1634100000.0
2006-08-01 19:15:00,2.30063,2.30145,2.30037,2.30123,1539999999.0
2006-08-01 19:30:00,2.30135,2.30171,2.30086,2.3014,1330000000.0
2006-08-01 19:45:00,2.30129,2.30168,2.30093,2.30132,1162700001.0
2006-08-01 20:00:00,2.3014,2.30173,2.30065,2.30065,1080599996.0
2006-08-01 20:15:00,2.30068,2.30134,2.30029,2.30076,1951600001.0
2006-08-01 20:30:00,2.30092,2.30123,2.30016,2.30104,2309400001.0
2006-08-01 20:45:00,2.30107,2.30133,2.30036,2.30079,2329100001.0
2006-08-01 21:00:00,2.30079,2.30159,2.30043,2.30086,1624099999.0
2006-08-01 21:15:00,2.3009,2.30127,2.30051,2.30052,1706999997.0
2006-08-01 21:30:00,2.30064,2.30096,2.29991,2.30023,987100000.0
2006-08-01 21:45:00,2.3002,2.30027,2.2997,2.30012,1036600000.0
2006-08-01 22:00:00,2.30003,2.30003,2.29924,2.29953,680600000.0
2006-08-01 22:15:00,2.29943,2.29971,2.29921,2.29944,900900000.0
2006-08-01 22:30:00,2.29945,2.30009,2.29938,2.29954,865200001.0
2006-08-01 22:45:00,2.29958,2.29992,2.29923,2.29978,710900000.0
2006-08-01 23:00:00,2.29975,2.30012,2.29896,2.29939,466100000.0
2006-08-01 23:15:00,2.29963,2.30067,2.29912,2.29992,518100000.0
2006-08-01 23:30:00,2.29992,2.30035,2.29957,2.29989,350100000.0
2006-08-01 23:45:00,2.29999,2.30042,2.29947,2.30042,446000001.0
2006-08-02 00:00:00,2.30027,2.30044,2.2996,2.30015,355300000.0
2006-08-02 00:15:00,2.30009,2.30038,2.2997,2.29998,498200000.0
2006-08-02 00:30:00,2.30001,2.30075,2.29953,2.30063,457400000.0
2006-08-02 00:45:00,2.30059,2.30106,2.30025,2.30077,490400001.0
2006-08-02 01:00:00,2.30072,2.30086,2.3001,2.30027,440600000.0
2006-08-02 01:15:00,2.30032,2.30052,2.3001,2.30021,482299998.0
2006-08-02 01:30:00,2.30022,2.30071,2.29972,2.29972,462400000.0
2006-08-02 01:45:00,2.2997,2.30101,2.2997,2.30084,441000000.0
2006-08-02 02:00:00,2.30086,2.30133,2.30033,2.30097,484800002.0
2006-08-02 02:15:00,2.30116,2.30185,2.30107,2.30148,425200000.0
2006-08-02 02:30:00,2.30157,2.30194,2.30072,2.30095,420600000.0
2006-08-02 02:45:00,2.30095,2.30189,2.30095,2.30143,474100000.0
2006-08-02 03:00:00,2.30135,2.30162,2.30092,2.30151,485100000.0
2006-08-02 03:15:00,2.30152,2.30171,2.30091,2.30158,354500000.0
2006-08-02 03:30:00,2.30167,2.30198,2.30114,2.30152,519499999.0
2006-08-02 03:45:00,2.30149,2.30208,2.30135,2.30153,481999999.0
2006-08-02 04:00:00,2.30155,2.30227,2.30131,2.30193,422100000.0
2006-08-02 04:15:00,2.30166,2.3019,2.30134,2.30163,459399999.0
2006-08-02 04:30:00,2.30165,2.30214,2.30143,2.30177,503400000.0
2006-08-02 04:45:00,2.3017,2.3021,2.3013,2.30173,386199999.0
2006-08-02 05:00:00,2.30185,2.30238,2.30162,2.302,474500000.0
2006-08-02 05:15:00,2.30208,2.30292,2.30191,2.30262,520200000.0
2006-08-02 05:30:00,2.30255,2.30265,2.30206,2.30231,484999999.0
2006-08-02 05:45:00,2.30229,2.30263,2.30195,2.30223,450500000.0
2006-08-02 06:00:00,2.30222,2.30265,2.30182,2.30182,443500000.0
2006-08-02 06:15:00,2.30185,2.30228,2.30171,2.30184,494500000.0
2006-08-02 06:30:00,2.3021,2.30221,2.30116,2.30138,502200001.0
2006-08-02 06:45:00,2.3013,2.30166,2.30068,2.30103,450699999.0
2006-08-02 07:00:00,2.301,2.30151,2.30073,2.30128,428000000.0
2006-08-02 07:15:00,2.30145,2.30212,2.30115,2.30193,436800000.0
2006-08-02 07:30:00,2.30198,2.30211,2.30116,2.30173,384600000.0
2006-08-02 07:45:00,2.30176,2.30236,2.30115,2.30166,513100000.0
2006-08-02 08:00:00,2.30186,2.30215,2.30117,2.30184,537200001.0
2006-08-02 08:15:00,2.3023,2.30248,2.30167,2.30231,549400000.0
2006-08-02 08:30:00,2.30204,2.30241,2.301,2.30107,560900000.0
2006-08-02 08:45:00,2.30114,2.30201,2.3007,2.30098,504900000.0
2006-08-02 09:00:00,2.30098,2.30144,2.30046,2.30132,458500000.0
2006-08-02 09:15:00,2.30119,2.30233,2.30098,2.30194,538800001.0
2006-08-02 09:30:00,2.30176,2.30247,2.30162,2.30194,538899999.0
2006-08-02 09:45:00,2.30189,2.30328,2.30169,2.3028,504300001.0
2006-08-02 10:00:00,2.30269,2.30324,2.30179,2.30198,491600001.0
2006-08-02 10:15:00,2.30219,2.3024,2.30169,2.30192,568100000.0
2006-08-02 10:30:00,2.30183,2.30307,2.30183,2.30235,568599998.0
2006-08-02 10:45:00,2.30238,2.30366,2.30208,2.30352,558300000.0
2006-08-02 11:00:00,2.30363,2.30445,2.30298,2.30334,546200000.0
2006-08-02 11:15:00,2.30333,2.3035,2.3022,2.30296,505900000.0
2006-08-02 11:30:00,2.30289,2.30341,2.30227,2.30249,643700001.0
2006-08-02 11:45:00,2.30268,2.30294,2.30219,2.30263,490000001.0
2006-08-02 12:00:00,2.30267,2.30353,2.30252,2.30305,549399999.0
2006-08-02 12:15:00,2.30309,2.30345,2.30278,2.30305,501200000.0
2006-08-02 12:30:00,2.30327,2.3048,2.30298,2.30428,504100000.0
2006-08-02 12:45:00,2.30442,2.30457,2.30369,2.30393,552900000.0
2006-08-02 13:00:00,2.30388,2.30506,2.30365,2.30458,528999999.0
2006-08-02 13:15:00,2.30438,2.30485,2.30434,2.30468,533499999.0
2006-08-02 13:30:00,2.30465,2.30486,2.30394,2.30485,557400000.0
2006-08-02 13:45:00,2.30463,2.30566,2.30401,2.30508,598000000.0
2006-08-02 14:00:00,2.30597,2.30597,2.30458,2.30521,543100000.0
2006-08-02 14:15:00,2.30489,2.30584,2.30368,2.30434,613100001.0
2006-08-02 14:30:00,2.30415,2.30462,2.30294,2.30356,597400000.0
2006-08-02 14:45:00,2.30379,2.30459,2.30316,2.30415,542800000.0
2006-08-02 15:00:00,2.30436,2.30459,2.30281,2.30329,580099999.0
2006-08-02 15:15:00,2.3034,2.30377,2.30226,2.30359,517699999.0
2006-08-02 15:30:00,2.30332,2.3042,2.3027,2.30399,591800001.0
2006-08-02 15:45:00,2.30375,2.30461,2.30298,2.30418,565200000.0
2006-08-02 16:00:00,2.30387,2.30475,2.30362,2.30402,572500000.0
2006-08-02 16:15:00,2.3042,2.30441,2.30369,2.30422,459100001.0
2006-08-02 16:30:00,2.30411,2.30492,2.30377,2.30492,583200000.0
2006-08-02 16:45:00,2.30485,2.30673,2.30436,2.3067,538100000.0
2006-08-02 17:00:00,2.30656,2.30691,2.30577,2.30622,493200000.0
2006-08-02 17:15:00,2.30591,2.30782,2.30587,2.30748,565799999.0
2006-08-02 17:30:00,2.30772,2.30901,2.30741,2.30836,510400000.0
2006-08-02 17:45:00,2.30849,2.309,2.30811,2.30837,566399998.0
2006-08-02 18:00:00,2.30842,2.30917,2.30804,2.30831,4228799998.0
2006-08-02 18:15:00,2.3084,2.31121,2.3084,2.31059,4088900001.0
2006-08-02 18:30:00,2.31056,2.31092,2.30899,2.30932,2515399999.0
2006-08-02 18:45:00,2.30941,2.30991,2.30843,2.30863,1611100001.0
2006-08-02 19:00:00,2.30857,2.30944,2.30835,2.30927,1725800004.0
2006-08-02 19:15:00,2.30921,2.30947,2.30822,2.30826,1581700002.0
2006-08-02 19:30:00,2.30827,2.30858,2.30756,2.30848,1478500000.0
2006-08-02 19:45:00,2.30845,2.30891,2.30824,2.30842,1096800000.0
2006-08-02 20:00:00,2.30845,2.30907,2.30779,2.30872,1113200000.0
2006-08-02 20:15:00,2.30882,2.30945,2.30878,2.30922,2134200004.0
2006-08-02 20:30:00,2.30925,2.30978,2.30904,2.30915,2411699997.0
2006-08-02 20:45:00,2.30925,2.30981,2.30883,2.30883,2466699999.0
2006-08-02 21:00:00,2.30882,2.30939,2.30856,2.30928,1581399998.0
2006-08-02 21:15:00,2.30912,2.31107,2.30911,2.31084,1750900001.0
2006-08-02 21:30:00,2.31094,2.3112,2.31053,2.31073,1060700001.0
2006-08-02 21:45:00,2.31072,2.3111,2.31039,2.31058,1096600002.0
2006-08-02 22:00:00,2.31052,2.31078,2.31006,2.31024,733599999.0
2006-08-02 22:15:00,2.31012,2.3106,2.30977,2.30983,902799999.0
2006-08-02 22:30:00,2.30983,2.31034,2.30973,2.31024,746400000.0
2006-08-02 22:45:00,2.31023,2.31037,2.30946,2.3095,682699999.0
2006-08-02 23:00:00,2.30945,2.31007,2.30878,2.30967,491300000.0
2006-08-02 23:15:00,2.3093,2.31007,2.30886,2.30949,610500001.0
2006-08-02 23:30:00,2.30965,2.31007,2.3092,2.30986,395900000.0
2006-08-02 23:45:00,2.30982,2.30993,2.30902,2.30956,464799999.0
2006-08-03 00:00:00,2.30948,2.30982,2.30915,2.30972,448200000.0
2006-08-03 00:15:00,2.30974,2.30993,2.30957,2.30963,402500000.0
2006-08-03 00:30:00,2.30963,2.31013,2.30956,2.30986,489399999.0
2006-08-03 00:45:00,2.30982,2.31035,2.30971,2.3103,335000001.0
2006-08-03 01:00:00,2.31025,2.31027,2.30972,2.30991,467800000.0
2006-08-03 01:15:00,2.30991,2.31028,2.30972,2.30986,471700000.0
2006-08-03 01:30:00,2.30975,2.31001,2.30888,2.30991,544099999.0
2006-08-03 01:45:00,2.30974,2.30983,2.30923,2.30935,395600000.0
2006-08-03 02:00:00,2.30933,2.30933,2.30866,2.30913,465799999.0
2006-08-03 02:15:00,2.30934,2.31105,2.30922,2.30992,559600000.0
2006-08-03 02:30:00,2.30996,2.3141,2.3098,2.31321,492100000.0
2006-08-03 02:45:00,2.31331,2.31528,2.31331,2.31462,469500002.0
2006-08-03 03:00:00,2.31454,2.31481,2.31306,2.3143,530200001.0
2006-08-03 03:15:00,2.31457,2.31514,2.31376,2.31397,618299999.0
2006-08-03 03:30:00,2.31396,2.31443,2.31323,2.31355,534600000.0
2006-08-03 03:45:00,2.31367,2.31429,2.3135,2.31395,457600000.0
2006-08-03 04:00:00,2.31386,2.31517,2.31355,2.31458,456600000.0
2006-08-03 04:15:00,2.31451,2.31564,2.31442,2.31518,488700000.0
2006-08-03 04:30:00,2.31516,2.31561,2.31499,2.31517,442200000.0
2006-08-03 04:45:00,2.31531,2.31552,2.31476,2.3148,517900000.0
2006-08-03 05:00:00,2.31482,2.31548,2.31476,2.31512,480000000.0
2006-08-03 05:15:00,2.31518,2.31765,2.31494,2.31738,525499999.0
2006-08-03 05:30:00,2.31733,2.31745,2.31594,2.31597,448299999.0
2006-08-03 05:45:00,2.31589,2.31597,2.31456,2.31456,443000001.0
2006-08-03 06:00:00,2.31429,2.3147,2.31408,2.31411,451099999.0
2006-08-03 06:15:00,2.31421,2.31439,2.31285,2.31295,442900001.0
2006-08-03 06:30:00,2.31304,2.31345,2.31266,2.31288,485000001.0
2006-08-03 06:45:00,2.3128,2.31361,2.31267,2.31344,453800000.0
2006-08-03 07:00:00,2.31341,2.31479,2.31322,2.31411,459400000.0
2006-08-03 07:15:00,2.31424,2.31428,2.31332,2.31332,449600001.0
2006-08-03 07:30:00,2.31344,2.31405,2.31214,2.31232,426400000.0
2006-08-03 07:45:00,2.31271,2.31461,2.31271,2.31305,431399999.0
2006-08-03 08:00:00,2.31324,2.31522,2.31277,2.3145,553200000.0
2006-08-03 08:15:00,2.31462,2.31514,2.31397,2.31461,556600000.0
2006-08-03 08:30:00,2.3144,2.31451,2.31303,2.31392,477100000.0
2006-08-03 08:45:00,2.31391,2.31397,2.31264,2.31306,508100000.0
2006-08-03 09:00:00,2.31294,2.31321,2.3123,2.31269,464199999.0
2006-08-03 09:15:00,2.31261,2.31326,2.31237,2.31253,480600000.0
2006-08-03 09:30:00,2.31254,2.31301,2.31196,2.3121,513600000.0
2006-08-03 09:45:00,2.31205,2.31224,2.31109,2.31158,426400000.0
2006-08-03 10:00:00,2.31154,2.31179,2.30963,2.31079,500500000.0
2006-08-03 10:15:00,2.31078,2.31131,2.31024,2.31098,489200000.0
2006-08-03 10:30:00,2.31049,2.31109,2.3093,2.3093,566800000.0
2006-08-03 10:45:00,2.30937,2.31019,2.30879,2.30896,542200000.0
2006-08-03 11:00:00,2.30895,2.30975,2.30872,2.30926,484700000.0
2006-08-03 11:15:00,2.3092,2.30949,2.30886,2.309,544700002.0
2006-08-03 11:30:00,2.30909,2.30927,2.30857,2.30903,546300000.0
2006-08-03 11:45:00,2.30899,2.30946,2.3082,2.3085,598000000.0
2006-08-03 12:00:00,2.30846,2.30901,2.30793,2.30804,522800000.0
2006-08-03 12:15:00,2.308,2.30983,2.308,2.3094,586300000.0
2006-08-03 12:30:00,2.3094,2.31013,2.30892,2.30999,485400001.0
2006-08-03 12:45:00,2.31006,2.31122,2.3098,2.3102,518700000.0
2006-08-03 13:00:00,2.31075,2.32475,2.31075,2.32465,550599999.0
2006-08-03 13:15:00,2.32458,2.32475,2.32323,2.32328,476000000.0
2006-08-03 13:30:00,2.32326,2.32448,2.32297,2.32305,601999999.0
2006-08-03 13:45:00,2.3231,2.32413,2.32215,2.3225,481700001.0
2006-08-03 14:00:00,2.32237,2.3236,2.32157,2.32207,503700000.0
2006-08-03 14:15:00,2.32191,2.32472,2.32191,2.3231,526400001.0
2006-08-03 14:30:00,2.32298,2.32421,2.31949,2.3203,682199999.0
2006-08-03 14:45:00,2.32047,2.3209,2.31931,2.32072,561000000.0
2006-08-03 15:00:00,2.3208,2.32247,2.31968,2.32183,535099999.0
2006-08-03 15:15:00,2.32215,2.3223,2.32114,2.32139,515500000.0
2006-08-03 15:30:00,2.32134,2.32214,2.3209,2.32108,608200000.0
2006-08-03 15:45:00,2.32104,2.3212,2.31984,2.32,514100000.0
2006-08-03 16:00:00,2.31997,2.32031,2.31802,2.31864,464400000.0
2006-08-03 16:15:00,2.31867,2.31948,2.31867,2.31918,478500000.0
2006-08-03 16:30:00,2.31913,2.32285,2.31913,2.32278,486800001.0
2006-08-03 16:45:00,2.32282,2.32614,2.32274,2.32614,544100000.0
2006-08-03 17:00:00,2.32634,2.32788,2.32584,2.32759,642400000.0
2006-08-03 17:15:00,2.32735,2.32735,2.32556,2.32568,592299999.0
2006-08-03 17:30:00,2.32569,2.326,2.32503,2.32516,558299998.0
2006-08-03 17:45:00,2.32502,2.32578,2.32408,2.32408,545900000.0
2006-08-03 18:00:00,2.324,2.32513,2.32387,2.32458,4261700001.0
2006-08-03 18:15:00,2.32455,2.32567,2.32444,2.3248,4012299997.0
2006-08-03 18:30:00,2.3247,2.32501,2.32395,2.32478,2570900000.0
2006-08-03 18:45:00,2.32484,2.32535,2.32441,2.32447,1615100000.0
2006-08-03 19:00:00,2.3244,2.3244,2.32289,2.32307,1685799999.0
2006-08-03 19:15:00,2.32305,2.3242,2.32289,2.32403,1517599999.0
2006-08-03 19:30:00,2.32401,2.3243,2.32329,2.3233,1298499999.0
2006-08-03 19:45:00,2.32327,2.32397,2.32208,2.32217,1097700001.0
2006-08-03 20:00:00,2.32221,2.3235,2.3221,2.32319,937799999.0
2006-08-03 20:15:00,2.32315,2.32449,2.32315,2.32356,2128200000.0
2006-08-03 20:30:00,2.32357,2.32418,2.32314,2.3233,2311300001.0
2006-08-03 20:45:00,2.32327,2.32419,2.32301,2.32382,2370499998.0
2006-08-03 21:00:00,2.32374,2.32481,2.32364,2.3243,1603899997.0
2006-08-03 21:15:00,2.32443,2.32504,2.32384,2.32402,1735899999.0
2006-08-03 21:30:00,2.32409,2.32435,2.32343,2.32402,1092199999.0
2006-08-03 21:45:00,2.3241,2.32483,2.32396,2.32466,1078400000.0
2006-08-03 22:00:00,2.3246,2.32475,2.32321,2.32321,678700001.0
2006-08-03 22:15:00,2.32299,2.32355,2.3219,2.32241,907600000.0
2006-08-03 22:30:00,2.3224,2.32432,2.32225,2.32384,779300000.0
2006-08-03 22:45:00,2.32394,2.32439,2.32343,2.32355,738799997.0
2006-08-03 23:00:00,2.32355,2.32372,2.32202,2.32263,512899998.0
2006-08-03 23:15:00,2.32271,2.32362,2.32242,2.32328,533799999.0
2006-08-03 23:30:00,2.32319,2.32408,2.32307,2.324,393699999.0
2006-08-03 23:45:00,2.32377,2.3246,2.32331,2.32354,381400000.0
2006-08-04 00:00:00,2.32337,2.32379,2.32313,2.3236,368400000.0
2006-08-04 00:15:00,2.32359,2.32405,2.32331,2.32375,467599998.0
2006-08-04 00:30:00,2.32383,2.32408,2.3235,2.32402,580099999.0
2006-08-04 00:45:00,2.32401,2.32406,2.32318,2.32343,469800001.0
2006-08-04 01:00:00,2.32348,2.32456,2.32317,2.32403,553400000.0
2006-08-04 01:15:00,2.32416,2.3251,2.32402,2.32407,442100000.0
2006-08-04 01:30:00,2.32414,2.32448,2.32341,2.32348,427800000.0
2006-08-04 01:45:00,2.3234,2.32376,2.32256,2.32275,488700001.0
2006-08-04 02:00:00,2.32276,2.32341,2.32274,2.32292,459600000.0
2006-08-04 02:15:00,2.32294,2.32304,2.32227,2.3228,379200000.0
2006-08-04 02:30:00,2.3229,2.32402,2.32213,2.32255,477799999.0
2006-08-04 02:45:00,2.3225,2.32362,2.32213,2.32342,397200000.0
2006-08-04 03:00:00,2.3234,2.32353,2.32282,2.32315,456799999.0
2006-08-04 03:15:00,2.32309,2.32335,2.32245,2.32262,501000000.0
2006-08-04 03:30:00,2.3226,2.32274,2.32205,2.32232,475000000.0
2006-08-04 03:45:00,2.3223,2.32371,2.3223,2.32336,470800001.0
2006-08-04 04:00:00,2.32328,2.32355,2.32246,2.32315,429400001.0
2006-08-04 04:15:00,2.32294,2.3237,2.32282,2.32336,370099999.0
2006-08-04 04:30:00,2.32324,2.32361,2.32285,2.3231,434700000.0
2006-08-04 04:45:00,2.32306,2.32343,2.32259,2.32303,446000001.0
2006-08-04 05:00:00,2.32299,2.32341,2.32292,2.32332,381500001.0
2006-08-04 05:15:00,2.3234,2.32361,2.32302,2.32339,437800000.0
2006-08-04 05:30:00,2.32335,2.32348,2.32271,2.32287,366100000.0
2006-08-04 05:45:00,2.32292,2.32309,2.32249,2.32258,473600000.0
2006-08-04 06:00:00,2.32246,2.32308,2.32217,2.3228,383400000.0
2006-08-04 06:15:00,2.32288,2.32303,2.32213,2.32214,396600001.0
2006-08-04 06:30:00,2.32223,2.32245,2.32173,2.3221,380200001.0
2006-08-04 06:45:00,2.32203,2.3226,2.32197,2.32243,384100001.0
2006-08-04 07:00:00,2.3224,2.32287,2.32218,2.32269,330300000.0
2006-08-04 07:15:00,2.32268,2.32268,2.32222,2.32252,441000000.0
2006-08-04 07:30:00,2.32251,2.32277,2.32206,2.32213,516400001.0
2006-08-04 07:45:00,2.32219,2.32284,2.32203,2.32268,589000000.0
2006-08-04 08:00:00,2.32295,2.32305,2.32192,2.32192,522200001.0
2006-08-04 08:15:00,2.32209,2.32356,2.32192,2.32319,508900000.0
2006-08-04 08:30:00,2.32305,2.32323,2.32173,2.32182,465600000.0
2006-08-04 08:45:00,2.32184,2.32424,2.32167,2.32424,526800000.0
2006-08-04 09:00:00,2.32445,2.3248,2.32289,2.32328,496700000.0
2006-08-04 09:15:00,2.32321,2.32596,2.32313,2.32596,496000000.0
2006-08-04 09:30:00,2.32579,2.32747,2.32533,2.32707,511800000.0
2006-08-04 09:45:00,2.32702,2.32719,2.32567,2.32567,506000000.0
2006-08-04 10:00:00,2.32566,2.3298,2.32566,2.3289,454300001.0
2006-08-04 10:15:00,2.32912,2.32989,2.32794,2.32972,634400001.0
2006-08-04 10:30:00,2.3296,2.33542,2.32941,2.33479,489300000.0
2006-08-04 10:45:00,2.33465,2.33526,2.33354,2.33408,524700000.0
2006-08-04 11:00:00,2.33395,2.33431,2.33291,2.33344,509000000.0
2006-08-04 11:15:00,2.33355,2.33382,2.33222,2.33222,452500000.0
2006-08-04 11:30:00,2.33223,2.33368,2.33188,2.33345,588000000.0
2006-08-04 11:45:00,2.33339,2.33393,2.33298,2.3332,515400001.0
2006-08-04 12:00:00,2.33327,2.33386,2.33318,2.33367,607800000.0
2006-08-04 12:15:00,2.33358,2.33386,2.33142,2.33142,622000000.0
2006-08-04 12:30:00,2.33153,2.33231,2.33147,2.33222,546200000.0
2006-08-04 12:45:00,2.33227,2.33254,2.3314,2.332,496100000.0
2006-08-04 13:00:00,2.33192,2.33343,2.33172,2.33323,502600000.0
2006-08-04 13:15:00,2.3331,2.33467,2.33266,2.33466,477800000.0
2006-08-04 13:30:00,2.33446,2.33449,2.3336,2.33384,571799999.0
2006-08-04 13:45:00,2.33381,2.33392,2.33199,2.33199,567999999.0
2006-08-04 14:00:00,2.33197,2.33423,2.33166,2.33404,494600001.0
2006-08-04 14:15:00,2.33398,2.33447,2.33177,2.33232,596200000.0
2006-08-04 14:30:00,2.3324,2.33255,2.33001,2.33106,445600000.0
2006-08-04 14:45:00,2.33106,2.33428,2.33027,2.33427,571600000.0
2006-08-04 15:00:00,2.33412,2.33533,2.33285,2.33344,604400002.0
2006-08-04 15:15:00,2.33367,2.33382,2.3327,2.3327,517900002.0
2006-08-04 15:30:00,2.33254,2.33285,2.3313,2.3327,543699999.0
2006-08-04 15:45:00,2.33284,2.33312,2.32801,2.32949,516600000.0
2006-08-04 16:00:00,2.32953,2.33079,2.32943,2.33035,637100000.0
2006-08-04 16:15:00,2.33037,2.33088,2.32961,2.33,577500000.0
2006-08-04 16:30:00,2.32992,2.33169,2.32953,2.33169,563200001.0
2006-08-04 16:45:00,2.3319,2.33389,2.33106,2.33358,487200000.0
2006-08-04 17:00:00,2.33348,2.33364,2.33272,2.33295,557400000.0
2006-08-04 17:15:00,2.33268,2.33286,2.33123,2.33173,537300000.0
2006-08-04 17:30:00,2.33172,2.33188,2.33014,2.33019,541300000.0
2006-08-04 17:45:00,2.33026,2.3321,2.33026,2.33129,504700002.0
2006-08-04 18:00:00,2.33135,2.33252,2.33049,2.33049,4443900000.0
2006-08-04 18:15:00,2.33039,2.33125,2.3297,2.32997,4017399999.0
2006-08-04 18:30:00,2.32995,2.33125,2.3294,2.32968,2478900003.0
2006-08-04 18:45:00,2.32972,2.3301,2.32846,2.32846,1500500000.0
2006-08-04 19:00:00,2.32849,2.32951,2.32806,2.32869,1621100000.0
2006-08-04 19:15:00,2.32861,2.32939,2.32858,2.32921,1577000000.0
2006-08-04 19:30:00,2.32916,2.33034,2.32894,2.32983,1296300001.0
2006-08-04 19:45:00,2.32976,2.33037,2.32975,2.33003,1220400001.0
2006-08-04 20:00:00,2.33011,2.33066,2.32933,2.32991,984300001.0
2006-08-04 20:15:00,2.33,2.33081,2.32979,2.33071,2009300001.0
2006-08-04 20:30:00,2.33084,2.33232,2.3305,2.33225,2312399999.0
2006-08-04 20:45:00,2.3322,2.333,2.33176,2.33235,2363500000.0
2006-08-04 21:00:00,2.33217,2.33255,2.33185,2.3324,1563800000.0
2006-08-04 21:15:00,2.3324,2.33254,2.33195,2.33205,1770800001.0
2006-08-04 21:30:00,2.33204,2.33215,2.33129,2.33164,1062900000.0
2006-08-04 21:45:00,2.33169,2.33235,2.33165,2.3321,1018600001.0
2006-08-04 22:00:00,2.33207,2.33288,2.33171,2.33277,699100000.0
2006-08-04 22:15:00,2.33264,2.33348,2.33245,2.33334,998100000.0
2006-08-04 22:30:00,2.33332,2.33371,2.33295,2.33296,886400001.0
2006-08-04 22:45:00,2.33295,2.33358,2.33208,2.33352,705000000.0
2006-08-06 23:00:00,2.3334,2.3334,2.33135,2.33202,819400000.0
2006-08-06 23:15:00,2.33203,2.33205,2.32993,2.33007,720800000.0
2006-08-06 23:30:00,2.33018,2.33064,2.32911,2.32951,785400000.0
2006-08-06 23:45:00,2.32954,2.3298,2.32824,2.32902,780900000.0
2006-08-07 00:00:00,2.32894,2.33,2.32865,2.32898,638000000.0
2006-08-07 00:15:00,2.32913,2.32987,2.32878,2.32913,778600001.0
2006-08-07 00:30:00,2.32941,2.33011,2.32878,2.32969,840699998.0
2006-08-07 00:45:00,2.32945,2.32993,2.32863,2.32923,787900000.0
2006-08-07 01:00:00,2.32947,2.33287,2.32862,2.32933,787700000.0
2006-08-07 01:15:00,2.32936,2.32942,2.32836,2.32852,796400000.0
2006-08-07 01:30:00,2.32854,2.32911,2.32825,2.32877,939700000.0
2006-08-07 01:45:00,2.32873,2.32915,2.32859,2.32908,808000000.0
2006-08-07 02:00:00,2.32902,2.32937,2.32862,2.32907,421300000.0
2006-08-07 02:15:00,2.32905,2.32939,2.32873,2.32916,511800000.0
2006-08-07 02:30:00,2.3293,2.3294,2.32852,2.32895,399599999.0
2006-08-07 02:45:00,2.32896,2.3294,2.32875,2.32912,447300000.0
2006-08-07 03:00:00,2.32908,2.32934,2.32853,2.32863,405400001.0
2006-08-07 03:15:00,2.32858,2.32865,2.32789,2.32803,464999999.0
2006-08-07 03:30:00,2.32801,2.32889,2.32793,2.32874,453300000.0
2006-08-07 03:45:00,2.32873,2.32897,2.32845,2.32874,445500000.0
2006-08-07 04:00:00,2.3286,2.3286,2.32803,2.32848,301800000.0
2006-08-07 04:15:00,2.32832,2.3285,2.32818,2.32828,325100000.0
2006-08-07 04:30:00,2.32839,2.32915,2.32839,2.32892,377400001.0
2006-08-07 04:45:00,2.32892,2.33013,2.32868,2.32951,460600001.0
2006-08-07 05:00:00,2.3294,2.32961,2.32906,2.32924,358800000.0
2006-08-07 05:15:00,2.32935,2.32942,2.32889,2.32912,419000000.0
2006-08-07 05:30:00,2.32911,2.3293,2.32876,2.32895,379200000.0
2006-08-07 05:45:00,2.32902,2.32946,2.32889,2.32935,485900001.0
2006-08-07 06:00:00,2.32918,2.32933,2.32889,2.32905,485300000.0
2006-08-07 06:15:00,2.32912,2.3294,2.32881,2.32885,376800000.0
2006-08-07 06:30:00,2.32898,2.32953,2.32883,2.32908,440700000.0
2006-08-07 06:45:00,2.32902,2.32943,2.32898,2.32923,417800000.0
2006-08-07 07:00:00,2.32911,2.32928,2.32874,2.329,392900000.0
2006-08-07 07:15:00,2.32919,2.32923,2.32865,2.32909,521600000.0
2006-08-07 07:30:00,2.3291,2.32925,2.32858,2.32911,397000000.0
2006-08-07 07:45:00,2.32915,2.32965,2.32906,2.32937,430200000.0
2006-08-07 08:00:00,2.32957,2.33091,2.32944,2.33033,387300000.0
2006-08-07 08:15:00,2.33057,2.33073,2.32964,2.32977,502300001.0
2006-08-07 08:30:00,2.32957,2.33003,2.32867,2.32867,434000000.0
2006-08-07 08:45:00,2.3286,2.32959,2.32801,2.32923,532499998.0
2006-08-07 09:00:00,2.32945,2.33009,2.32896,2.32897,610099998.0
2006-08-07 09:15:00,2.32914,2.33189,2.32892,2.33135,453500000.0
2006-08-07 09:30:00,2.33117,2.33172,2.33074,2.33099,674500002.0
2006-08-07 09:45:00,2.33093,2.33121,2.3304,2.33076,558000001.0
2006-08-07 10:00:00,2.33062,2.33191,2.33034,2.3311,487500000.0
2006-08-07 10:15:00,2.33118,2.33173,2.33073,2.3309,529700000.0
2006-08-07 10:30:00,2.33064,2.33142,2.3298,2.33033,545100000.0
2006-08-07 10:45:00,2.33028,2.33086,2.32951,2.33072,537400000.0
2006-08-07 11:00:00,2.33069,2.33078,2.32963,2.3301,579300000.0
2006-08-07 11:15:00,2.33007,2.33101,2.32995,2.33077,579200000.0
2006-08-07 11:30:00,2.33075,2.33268,2.33071,2.33137,578100000.0
2006-08-07 11:45:00,2.33155,2.33178,2.33065,2.33156,508500000.0
2006-08-07 12:00:00,2.33158,2.3317,2.33061,2.33072,567500000.0
2006-08-07 12:15:00,2.33069,2.33373,2.33054,2.33314,642800000.0
2006-08-07 12:30:00,2.33332,2.3335,2.33109,2.33109,563900001.0
2006-08-07 12:45:00,2.33133,2.33257,2.33115,2.33176,462200000.0
2006-08-07 13:00:00,2.33208,2.3321,2.33064,2.33155,549500000.0
2006-08-07 13:15:00,2.3315,2.33306,2.33148,2.33244,450200000.0
2006-08-07 13:30:00,2.33231,2.33255,2.33118,2.33167,557000000.0
2006-08-07 13:45:00,2.33178,2.33334,2.33169,2.33297,538000000.0
2006-08-07 14:00:00,2.33288,2.33339,2.3325,2.3325,580699999.0
2006-08-07 14:15:00,2.33214,2.33285,2.33161,2.33185,460500000.0
2006-08-07 14:30:00,2.33199,2.33232,2.33159,2.3323,478899998.0
2006-08-07 14:45:00,2.33229,2.33266,2.33144,2.3325,551900001.0
2006-08-07 15:00:00,2.3324,2.33351,2.33234,2.33297,522500000.0
2006-08-07 15:15:00,2.33332,2.33363,2.33278,2.33302,590299999.0
2006-08-07 15:30:00,2.33305,2.33329,2.33193,2.33249,559700000.0
2006-08-07 15:45:00,2.33262,2.33388,2.33227,2.33333,548800000.0
2006-08-07 16:00:00,2.3334,2.33527,2.33326,2.3347,480600000.0
2006-08-07 16:15:00,2.33462,2.33651,2.33442,2.33588,558100000.0
2006-08-07 16:30:00,2.33589,2.33609,2.33455,2.33462,494900000.0
2006-08-07 16:45:00,2.33459,2.33526,2.3342,2.33452,594900000.0
2006-08-07 17:00:00,2.33433,2.33449,2.33345,2.33405,489300000.0
2006-08-07 17:15:00,2.33412,2.33533,2.33412,2.33471,494000000.0
2006-08-07 17:30:00,2.33479,2.33552,2.33421,2.33432,492500000.0
2006-08-07 17:45:00,2.33443,2.33516,2.33433,2.33473,470100000.0
2006-08-07 18:00:00,2.33474,2.33675,2.33462,2.33539,4434700001.0
2006-08-07 18:15:00,2.3354,2.3358,2.33488,2.33498,3899900000.0
2006-08-07 18:30:00,2.33492,2.3354,2.33421,2.33442,2543900002.0
2006-08-07 18:45:00,2.33448,2.33532,2.33431,2.33488,1479199999.0
2006-08-07 19:00:00,2.33482,2.33515,2.33433,2.33447,1573900000.0
2006-08-07 19:15:00,2.33457,2.33714,2.33457,2.33636,1584600002.0
2006-08-07 19:30:00,2.33644,2.33687,2.33611,2.3365,1379699999.0
2006-08-07 19:45:00,2.33644,2.33659,2.33537,2.3363,1118299999.0
2006-08-07 20:00:00,2.33637,2.33725,2.3363,2.33638,1046099999.0
2006-08-07 20:15:00,2.3364,2.33676,2.33616,2.3363,1975199998.0
2006-08-07 20:30:00,2.33638,2.33678,2.33594,2.33636,2247700002.0
2006-08-07 20:45:00,2.33635,2.33667,2.33542,2.33565,2327100000.0
2006-08-07 21:00:00,2.33577,2.33622,2.33541,2.33591,1659400002.0
2006-08-07 21:15:00,2.33575,2.33613,2.33563,2.33583,1760400001.0
2006-08-07 21:30:00,2.33595,2.3366,2.33539,2.33567,1036699999.0
2006-08-07 21:45:00,2.33569,2.3371,2.33547,2.33687,1037200000.0
2006-08-07 22:00:00,2.33674,2.33696,2.33641,2.33683,742199998.0
2006-08-07 22:15:00,2.3367,2.3372,2.33632,2.33675,886400000.0
2006-08-07 22:30:00,2.33677,2.33689,2.33616,2.33675,861800000.0
2006-08-07 22:45:00,2.33677,2.33702,2.33639,2.33645,742999999.0
2006-08-07 23:00:00,2.33645,2.33719,2.33563,2.33609,543800000.0
2006-08-07 23:15:00,2.33621,2.33698,2.33554,2.33665,603800001.0
2006-08-07 23:30:00,2.33666,2.33705,2.33622,2.33647,503499999.0
2006-08-07 23:45:00,2.33655,2.33738,2.33619,2.33619,400300000.0
2006-08-08 00:00:00,2.33591,2.3377,2.33591,2.33753,562699998.0
2006-08-08 00:15:00,2.33774,2.33802,2.33666,2.33722,484400000.0
2006-08-08 00:30:00,2.33704,2.33732,2.33653,2.33702,529300000.0
2006-08-08 00:45:00,2.33698,2.33763,2.33613,2.33668,450800001.0
2006-08-08 01:00:00,2.33656,2.33664,2.33603,2.33634,500000001.0
2006-08-08 01:15:00,2.33637,2.33699,2.33616,2.33684,337900000.0
2006-08-08 01:30:00,2.33683,2.33706,2.3361,2.3361,398400000.0
2006-08-08 01:45:00,2.3361,2.33632,2.33538,2.33589,457300001.0
2006-08-08 02:00:00,2.33596,2.33666,2.33558,2.3359,458500000.0
2006-08-08 02:15:00,2.33612,2.33653,2.33584,2.33628,482800000.0
2006-08-08 02:30:00,2.3364,2.33658,2.33572,2.33639,456100000.0
2006-08-08 02:45:00,2.33651,2.33761,2.33651,2.33675,488900001.0
2006-08-08 03:00:00,2.33673,2.3372,2.33645,2.33681,440200000.0
2006-08-08 03:15:00,2.33684,2.33695,2.33602,2.33635,473800000.0
2006-08-08 03:30:00,2.33631,2.33668,2.33598,2.33609,487699999.0
2006-08-08 03:45:00,2.33597,2.33635,2.33511,2.33555,450400000.0
2006-08-08 04:00:00,2.33553,2.33582,2.33511,2.33542,452600000.0
2006-08-08 04:15:00,2.33523,2.33565,2.33512,2.33547,430099999.0
2006-08-08 04:30:00,2.33541,2.33607,2.33514,2.33592,407800000.0
2006-08-08 04:45:00,2.33594,2.33743,2.3358,2.33736,428400000.0
2006-08-08 05:00:00,2.33731,2.33735,2.33666,2.33684,421000000.0
2006-08-08 05:15:00,2.33695,2.33715,2.33651,2.33681,449499998.0
2006-08-08 05:30:00,2.33691,2.33706,2.33651,2.33685,444700000.0
2006-08-08 05:45:00,2.33697,2.33749,2.33679,2.33731,445500000.0
2006-08-08 06:00:00,2.33727,2.33777,2.33719,2.33738,399800000.0
2006-08-08 06:15:00,2.33754,2.3377,2.33686,2.33702,394200000.0
2006-08-08 06:30:00,2.33716,2.33757,2.3369,2.33744,426800000.0
2006-08-08 06:45:00,2.33751,2.33819,2.33744,2.33766,434500000.0
2006-08-08 07:00:00,2.33752,2.33767,2.3372,2.3372,459000000.0
2006-08-08 07:15:00,2.33734,2.3375,2.3369,2.33745,449899998.0
2006-08-08 07:30:00,2.33749,2.33755,2.33662,2.33663,415300000.0
2006-08-08 07:45:00,2.33675,2.33771,2.33668,2.33764,523400000.0
2006-08-08 08:00:00,2.33798,2.33861,2.3377,2.3382,521600000.0
2006-08-08 08:15:00,2.33828,2.3383,2.33618,2.33673,506500001.0
2006-08-08 08:30:00,2.33652,2.33675,2.33604,2.33613,500899999.0
2006-08-08 08:45:00,2.33611,2.33664,2.33386,2.33441,492700002.0
2006-08-08 09:00:00,2.33437,2.33505,2.33368,2.33496,569100001.0
2006-08-08 09:15:00,2.33498,2.33535,2.33419,2.33527,458300000.0
2006-08-08 09:30:00,2.33512,2.3354,2.33454,2.33495,523600000.0
2006-08-08 09:45:00,2.3349,2.33505,2.33367,2.33388,493600000.0
2006-08-08 10:00:00,2.33384,2.33439,2.33252,2.33315,528900000.0
2006-08-08 10:15:00,2.33347,2.33456,2.33324,2.33355,638099999.0
2006-08-08 10:30:00,2.33354,2.33443,2.33335,2.33428,545599998.0
2006-08-08 10:45:00,2.33455,2.33473,2.33404,2.33442,528000000.0
2006-08-08 11:00:00,2.33452,2.33493,2.33396,2.33458,585000000.0
2006-08-08 11:15:00,2.33463,2.33481,2.33397,2.33442,559200001.0
2006-08-08 11:30:00,2.33449,2.33449,2.33377,2.3342,535400000.0
2006-08-08 11:45:00,2.33424,2.33435,2.33384,2.33426,474800000.0
2006-08-08 12:00:00,2.33444,2.33454,2.3341,2.33433,589900001.0
2006-08-08 12:15:00,2.33435,2.33477,2.33404,2.33405,532299999.0
2006-08-08 12:30:00,2.33412,2.33412,2.33317,2.33337,529999999.0
2006-08-08 12:45:00,2.33341,2.3339,2.33298,2.33338,557899999.0
2006-08-08 13:00:00,2.33337,2.33413,2.33312,2.33376,568500001.0
2006-08-08 13:15:00,2.33375,2.33475,2.33361,2.33417,457200000.0
2006-08-08 13:30:00,2.33412,2.33454,2.33363,2.33373,498700000.0
2006-08-08 13:45:00,2.33386,2.33514,2.3338,2.33496,557399998.0
2006-08-08 14:00:00,2.33497,2.33618,2.33462,2.33565,533499999.0
2006-08-08 14:15:00,2.33535,2.3362,2.33434,2.33434,622300000.0
2006-08-08 14:30:00,2.33431,2.33661,2.33431,2.33618,551600000.0
2006-08-08 14:45:00,2.33599,2.33621,2.33504,2.33542,524699998.0
2006-08-08 15:00:00,2.33552,2.33721,2.33545,2.33717,556200000.0
2006-08-08 15:15:00,2.3374,2.33758,2.33687,2.33699,583999999.0
2006-08-08 15:30:00,2.33698,2.3376,2.3367,2.33705,441300000.0
2006-08-08 15:45:00,2.3371,2.33794,2.337,2.33751,587300000.0
2006-08-08 16:00:00,2.33775,2.33887,2.33731,2.33754,521800000.0
2006-08-08 16:15:00,2.3374,2.3379,2.33697,2.3379,492000000.0
2006-08-08 16:30:00,2.33794,2.33842,2.3375,2.33784,545000001.0
2006-08-08 16:45:00,2.33782,2.33856,2.33782,2.33856,597099999.0
2006-08-08 17:00:00,2.33849,2.33908,2.33819,2.33899,531300000.0
2006-08-08 17:15:00,2.33885,2.33916,2.3385,2.33861,565600000.0
2006-08-08 17:30:00,2.33871,2.33923,2.33825,2.33858,544300001.0
2006-08-08 17:45:00,2.33861,2.3388,2.33796,2.33856,432900001.0
2006-08-08 18:00:00,2.33863,2.33927,2.33787,2.33804,4397500003.0
2006-08-08 18:15:00,2.33805,2.33838,2.33751,2.33793,4039000001.0
2006-08-08 18:30:00,2.33798,2.33826,2.3375,2.33787,2560399998.0
2006-08-08 18:45:00,2.33803,2.33878,2.33788,2.33795,1680499996.0
2006-08-08 19:00:00,2.33789,2.3383,2.33769,2.33813,1644999999.0
2006-08-08 19:15:00,2.33811,2.3391,2.33791,2.33826,1557399999.0
2006-08-08 19:30:00,2.33829,2.33941,2.33784,2.33914,1352400000.0
2006-08-08 19:45:00,2.33903,2.33926,2.33859,2.33893,1086700000.0
2006-08-08 20:00:00,2.33895,2.33956,2.33831,2.33875,955400000.0
2006-08-08 20:15:00,2.3388,2.34109,2.33789,2.34073,2076299998.0
2006-08-08 20:30:00,2.34058,2.34071,2.33704,2.33787,2267899996.0
2006-08-08 20:45:00,2.33799,2.33818,2.33584,2.338,2328999998.0
2006-08-08 21:00:00,2.33811,2.3382,2.33667,2.3377,1663199999.0
2006-08-08 21:15:00,2.33767,2.33827,2.3362,2.33695,1760700000.0
2006-08-08 21:30:00,2.33716,2.33756,2.33624,2.33742,1117499999.0
2006-08-08 21:45:00,2.33746,2.33775,2.33677,2.33759,1039000000.0
2006-08-08 22:00:00,2.33755,2.3377,2.33632,2.33755,709100001.0
2006-08-08 22:15:00,2.3375,2.33845,2.33729,2.33804,1022700001.0
2006-08-08 22:30:00,2.33795,2.33857,2.33738,2.33799,895900001.0
2006-08-08 22:45:00,2.33804,2.33826,2.33736,2.3374,833999999.0
2006-08-08 23:00:00,2.33745,2.33854,2.3362,2.33697,477800000.0
2006-08-08 23:15:00,2.33721,2.33833,2.33688,2.33786,508100000.0
2006-08-08 23:30:00,2.33797,2.33871,2.33716,2.3386,508500001.0
2006-08-08 23:45:00,2.33855,2.33999,2.3383,2.33835,459100000.0
2006-08-09 00:00:00,2.33801,2.33801,2.33742,2.33781,426600000.0
2006-08-09 00:15:00,2.33789,2.3387,2.33651,2.33691,495399998.0
2006-08-09 00:30:00,2.33728,2.33736,2.3365,2.3369,483500000.0
2006-08-09 00:45:00,2.3369,2.34005,2.3359,2.33975,620599999.0
2006-08-09 01:00:00,2.33985,2.33995,2.3382,2.33928,483700002.0
2006-08-09 01:15:00,2.33923,2.33923,2.33779,2.33779,470999999.0
2006-08-09 01:30:00,2.33778,2.33817,2.33715,2.33739,560700000.0
2006-08-09 01:45:00,2.33749,2.33897,2.33729,2.33852,445000001.0
2006-08-09 02:00:00,2.33876,2.3392,2.33717,2.33749,518200000.0
2006-08-09 02:15:00,2.33767,2.33794,2.33718,2.33777,575000002.0
2006-08-09 02:30:00,2.33795,2.33901,2.33767,2.3388,523400000.0
2006-08-09 02:45:00,2.33873,2.33942,2.33871,2.33905,513700000.0
2006-08-09 03:00:00,2.33894,2.33929,2.338,2.33801,366800000.0
2006-08-09 03:15:00,2.33795,2.33942,2.3378,2.33815,417500000.0
2006-08-09 03:30:00,2.338,2.3382,2.33763,2.33765,420200000.0
2006-08-09 03:45:00,2.33758,2.33862,2.33758,2.33853,371700000.0
2006-08-09 04:00:00,2.33847,2.33847,2.3376,2.33789,411000002.0
2006-08-09 04:15:00,2.33771,2.33819,2.33766,2.33786,417200002.0
2006-08-09 04:30:00,2.3379,2.33825,2.33771,2.33802,444000001.0
2006-08-09 04:45:00,2.33802,2.33826,2.33778,2.33799,414300000.0
2006-08-09 05:00:00,2.33805,2.33836,2.33792,2.33833,367100000.0
2006-08-09 05:15:00,2.33839,2.33875,2.33809,2.33809,436399999.0
2006-08-09 05:30:00,2.33817,2.33883,2.33787,2.33811,431700001.0
2006-08-09 05:45:00,2.33803,2.33871,2.33784,2.33843,452400001.0
2006-08-09 06:00:00,2.33833,2.3385,2.3378,2.3379,394500000.0
2006-08-09 06:15:00,2.33805,2.33825,2.33751,2.33772,439500000.0
2006-08-09 06:30:00,2.33774,2.33847,2.33764,2.33784,458800001.0
2006-08-09 06:45:00,2.33785,2.3386,2.3375,2.33796,449800000.0
2006-08-09 07:00:00,2.33774,2.33775,2.33691,2.33704,538900000.0
2006-08-09 07:15:00,2.33722,2.33768,2.33678,2.33707,543500000.0
2006-08-09 07:30:00,2.33722,2.33724,2.33627,2.33697,467900000.0
2006-08-09 07:45:00,2.33695,2.33695,2.33509,2.3354,615400000.0
2006-08-09 08:00:00,2.33556,2.33829,2.33547,2.33631,496200000.0
2006-08-09 08:15:00,2.33647,2.33671,2.33521,2.33535,501999999.0
2006-08-09 08:30:00,2.33523,2.33763,2.3352,2.3373,520800000.0
2006-08-09 08:45:00,2.33732,2.33943,2.33719,2.33928,438400000.0
2006-08-09 09:00:00,2.33916,2.33918,2.33612,2.3366,507800000.0
2006-08-09 09:15:00,2.33646,2.33654,2.33471,2.3348,406400000.0
2006-08-09 09:30:00,2.33464,2.33606,2.33464,2.33534,469700000.0
2006-08-09 09:45:00,2.3352,2.33752,2.33519,2.33728,527000000.0
2006-08-09 10:00:00,2.33713,2.3376,2.33312,2.33312,439600000.0
2006-08-09 10:15:00,2.33337,2.33461,2.33324,2.33353,503900001.0
2006-08-09 10:30:00,2.33315,2.33451,2.33292,2.33428,536200000.0
2006-08-09 10:45:00,2.33434,2.33577,2.33346,2.33577,569999999.0
2006-08-09 11:00:00,2.33582,2.3362,2.33513,2.33545,486300001.0
2006-08-09 11:15:00,2.33541,2.33694,2.33306,2.33306,498700000.0
2006-08-09 11:30:00,2.33282,2.33305,2.33128,2.3314,609800000.0
2006-08-09 11:45:00,2.3314,2.33234,2.33117,2.33205,579200000.0
2006-08-09 12:00:00,2.332,2.33281,2.33166,2.33222,511800001.0
2006-08-09 12:15:00,2.33221,2.33277,2.33184,2.33231,575100000.0
2006-08-09 12:30:00,2.33225,2.33303,2.3316,2.33272,489200001.0
2006-08-09 12:45:00,2.33278,2.33317,2.33132,2.33139,590900001.0
2006-08-09 13:00:00,2.33126,2.33145,2.33073,2.33111,562500000.0
2006-08-09 13:15:00,2.33108,2.33125,2.33095,2.33108,517700001.0
2006-08-09 13:30:00,2.33105,2.33125,2.33097,2.33105,575900000.0
2006-08-09 13:45:00,2.3311,2.33128,2.33097,2.33113,528700001.0
2006-08-09 14:00:00,2.33105,2.33128,2.33097,2.33115,480400000.0
2006-08-09 14:15:00,2.33105,2.33362,2.33098,2.33351,464300000.0
2006-08-09 14:30:00,2.33357,2.33478,2.33316,2.33317,507999999.0
2006-08-09 14:45:00,2.33328,2.33344,2.33253,2.33297,562600000.0
2006-08-09 15:00:00,2.33314,2.33416,2.33309,2.33339,471599999.0
2006-08-09 15:15:00,2.33349,2.33408,2.33276,2.33393,505600000.0
2006-08-09 15:30:00,2.33402,2.33475,2.33399,2.33415,505400000.0
2006-08-09 15:45:00,2.33441,2.33524,2.33434,2.33475,566499999.0
2006-08-09 16:00:00,2.33472,2.33495,2.33339,2.3334,537400000.0
2006-08-09 16:15:00,2.33336,2.3341,2.33301,2.33365,532100000.0
2006-08-09 16:30:00,2.33375,2.33508,2.3334,2.33489,583800001.0
2006-08-09 16:45:00,2.33497,2.33525,2.33297,2.33304,476200000.0
2006-08-09 17:00:00,2.33282,2.33387,2.33251,2.33277,573000000.0
2006-08-09 17:15:00,2.3328,2.33391,2.33246,2.3337,486900002.0
2006-08-09 17:30:00,2.33378,2.33485,2.33309,2.33347,495400000.0
2006-08-09 17:45:00,2.33358,2.33406,2.33277,2.33365,486900000.0
2006-08-09 18:00:00,2.33366,2.33403,2.33271,2.33392,4274300000.0
2006-08-09 18:15:00,2.334,2.33461,2.33369,2.33442,3984899999.0
2006-08-09 18:30:00,2.33453,2.33471,2.33395,2.33432,2646100002.0
2006-08-09 18:45:00,2.33435,2.33465,2.33398,2.33398,1693700000.0
2006-08-09 19:00:00,2.33388,2.33448,2.33351,2.33355,1647900002.0
2006-08-09 19:15:00,2.33361,2.33471,2.33361,2.33454,1568100000.0
2006-08-09 19:30:00,2.33451,2.33553,2.33386,2.33505,1356399998.0
2006-08-09 19:45:00,2.33504,2.33552,2.33481,2.33538,1112600000.0
2006-08-09 20:00:00,2.33533,2.33552,2.33456,2.33464,1099299997.0
2006-08-09 20:15:00,2.33474,2.33663,2.33474,2.33613,2111700001.0
2006-08-09 20:30:00,2.33619,2.33651,2.33539,2.33575,2355399999.0
2006-08-09 20:45:00,2.3358,2.33675,2.33546,2.3356,2327800001.0
2006-08-09 21:00:00,2.33557,2.33578,2.33502,2.33537,1526300002.0
2006-08-09 21:15:00,2.3353,2.3359,2.33491,2.33522,1650400001.0
2006-08-09 21:30:00,2.33527,2.33565,2.33481,2.33551,983600001.0
2006-08-09 21:45:00,2.33551,2.33587,2.33482,2.33567,1116499998.0
2006-08-09 22:00:00,2.33565,2.33636,2.33517,2.33556,771400000.0
2006-08-09 22:15:00,2.33538,2.33563,2.33456,2.33497,939599999.0
2006-08-09 22:30:00,2.33495,2.33589,2.33492,2.3353,766700000.0
2006-08-09 22:45:00,2.33536,2.33562,2.33481,2.33537,772100000.0
2006-08-09 23:00:00,2.33535,2.33582,2.33373,2.33373,477500000.0
2006-08-09 23:15:00,2.33373,2.33502,2.33372,2.3345,565300000.0
2006-08-09 23:30:00,2.33445,2.33523,2.3336,2.33434,469400000.0
2006-08-09 23:45:00,2.3344,2.33531,2.3344,2.33524,401800000.0
2006-08-10 00:00:00,2.33516,2.33549,2.3347,2.33472,316600000.0
2006-08-10 00:15:00,2.33467,2.33524,2.33445,2.33474,438100001.0
2006-08-10 00:30:00,2.33511,2.3353,2.3339,2.33426,397900000.0
2006-08-10 00:45:00,2.33413,2.33624,2.33367,2.33535,461200000.0
2006-08-10 01:00:00,2.33528,2.33559,2.33422,2.33506,470600000.0
2006-08-10 01:15:00,2.33513,2.33576,2.33493,2.33538,470500000.0
2006-08-10 01:30:00,2.33536,2.33557,2.33481,2.33481,453000000.0
2006-08-10 01:45:00,2.33491,2.33518,2.33421,2.33496,438300000.0
2006-08-10 02:00:00,2.33495,2.33592,2.33458,2.33566,541499999.0
2006-08-10 02:15:00,2.33574,2.33587,2.33508,2.33511,398100000.0
2006-08-10 02:30:00,2.33517,2.33545,2.33444,2.33507,456599999.0
2006-08-10 02:45:00,2.33512,2.33579,2.33493,2.33508,445500000.0
2006-08-10 03:00:00,2.33483,2.33515,2.33438,2.33495,431300001.0
2006-08-10 03:15:00,2.3349,2.33502,2.33444,2.33495,407100000.0
2006-08-10 03:30:00,2.33481,2.33591,2.33474,2.33511,544499998.0
2006-08-10 03:45:00,2.33501,2.33504,2.33394,2.33413,505800000.0
2006-08-10 04:00:00,2.33408,2.33493,2.33408,2.33466,481800001.0
2006-08-10 04:15:00,2.33449,2.33476,2.33417,2.3344,378700000.0
2006-08-10 04:30:00,2.33442,2.33509,2.33423,2.33488,450700001.0
2006-08-10 04:45:00,2.33484,2.33527,2.3345,2.33454,368100000.0
2006-08-10 05:00:00,2.33448,2.33508,2.33417,2.33425,319400000.0
2006-08-10 05:15:00,2.33431,2.33486,2.33408,2.33449,426100000.0
2006-08-10 05:30:00,2.33438,2.33469,2.334,2.33435,442500000.0
2006-08-10 05:45:00,2.33444,2.33467,2.33397,2.33435,440100002.0
2006-08-10 06:00:00,2.33424,2.33468,2.33357,2.3346,355300000.0
2006-08-10 06:15:00,2.33473,2.33496,2.33401,2.33453,438300001.0
2006-08-10 06:30:00,2.3347,2.33514,2.33449,2.33486,413000000.0
2006-08-10 06:45:00,2.33485,2.33565,2.33484,2.33512,373100000.0
2006-08-10 07:00:00,2.33489,2.33562,2.3342,2.33428,516600000.0
2006-08-10 07:15:00,2.33449,2.33496,2.33412,2.33475,520699999.0
2006-08-10 07:30:00,2.33477,2.33477,2.33079,2.33214,466699999.0
2006-08-10 07:45:00,2.33219,2.33223,2.3291,2.32978,592899999.0
2006-08-10 08:00:00,2.32986,2.3309,2.32823,2.33074,538800000.0
2006-08-10 08:15:00,2.33077,2.33175,2.32919,2.32921,506900000.0
2006-08-10 08:30:00,2.32914,2.33148,2.32914,2.3305,562099999.0
2006-08-10 08:45:00,2.33056,2.33088,2.3293,2.32952,544899999.0
2006-08-10 09:00:00,2.32943,2.33093,2.32763,2.32825,531699999.0
2006-08-10 09:15:00,2.3283,2.32867,2.32558,2.32675,483900000.0
2006-08-10 09:30:00,2.32651,2.32699,2.32502,2.32507,628000001.0
2006-08-10 09:45:00,2.32499,2.32876,2.32426,2.32837,560800001.0
2006-08-10 10:00:00,2.32849,2.32921,2.32754,2.32811,563800000.0
2006-08-10 10:15:00,2.32828,2.32999,2.32807,2.32913,562500001.0
2006-08-10 10:30:00,2.329,2.32916,2.32832,2.32836,555200001.0
2006-08-10 10:45:00,2.32832,2.32841,2.32707,2.32765,540800000.0
2006-08-10 11:00:00,2.32765,2.32885,2.327,2.32875,515300000.0
2006-08-10 11:15:00,2.32873,2.33056,2.32851,2.32999,598699999.0
2006-08-10 11:30:00,2.3299,2.33077,2.32945,2.33063,678100001.0
2006-08-10 11:45:00,2.33056,2.33056,2.32934,2.32934,499600000.0
2006-08-10 12:00:00,2.32942,2.33044,2.32939,2.32981,519900000.0
2006-08-10 12:15:00,2.32979,2.33083,2.32979,2.33037,565400000.0
2006-08-10 12:30:00,2.33039,2.33146,2.33039,2.33127,465900000.0
2006-08-10 12:45:00,2.33125,2.33216,2.33097,2.33196,556400000.0
2006-08-10 13:00:00,2.33178,2.33384,2.33163,2.33381,549900000.0
2006-08-10 13:15:00,2.33373,2.33395,2.3328,2.33308,525899998.0
2006-08-10 13:30:00,2.33331,2.33408,2.33325,2.3333,605400001.0
2006-08-10 13:45:00,2.33319,2.33374,2.33266,2.33318,533000000.0
2006-08-10 14:00:00,2.33325,2.33494,2.33254,2.33494,472400001.0
2006-08-10 14:15:00,2.33487,2.33528,2.33378,2.33422,467900000.0
2006-08-10 14:30:00,2.3343,2.33671,2.33417,2.33622,504900000.0
2006-08-10 14:45:00,2.33618,2.33652,2.33516,2.33531,572800000.0
2006-08-10 15:00:00,2.33519,2.33726,2.33492,2.33698,578000000.0
2006-08-10 15:15:00,2.33715,2.33787,2.33657,2.33748,479599999.0
2006-08-10 15:30:00,2.33733,2.33786,2.33676,2.33745,624600001.0
2006-08-10 15:45:00,2.33754,2.33841,2.33706,2.33741,561900000.0
2006-08-10 16:00:00,2.33744,2.3397,2.33682,2.33825,608600001.0
2006-08-10 16:15:00,2.33787,2.33853,2.33577,2.33682,579400000.0
2006-08-10 16:30:00,2.33684,2.34079,2.33669,2.33911,517300000.0
2006-08-10 16:45:00,2.33903,2.33958,2.3374,2.33749,539600000.0
2006-08-10 17:00:00,2.33715,2.33821,2.3366,2.33692,519300002.0
2006-08-10 17:15:00,2.33683,2.33747,2.33539,2.33598,533300000.0
2006-08-10 17:30:00,2.33617,2.33742,2.33604,2.33622,515700000.0
2006-08-10 17:45:00,2.33615,2.33668,2.33571,2.33645,493600000.0
2006-08-10 18:00:00,2.33644,2.33712,2.33618,2.3363,4264000001.0
2006-08-10 18:15:00,2.33627,2.33653,2.33531,2.33542,3976600004.0
2006-08-10 18:30:00,2.33544,2.33577,2.33457,2.33512,2473200002.0
2006-08-10 18:45:00,2.33518,2.33663,2.33514,2.33622,1702000000.0
2006-08-10 19:00:00,2.33616,2.33661,2.33566,2.33585,1618300002.0
2006-08-10 19:15:00,2.3358,2.33668,2.3356,2.33604,1485500000.0
2006-08-10 19:30:00,2.33593,2.33638,2.33551,2.33629,1441700000.0
2006-08-10 19:45:00,2.33633,2.33754,2.33619,2.3375,1126699999.0
2006-08-10 20:00:00,2.33754,2.33773,2.33664,2.33755,1039099999.0
2006-08-10 20:15:00,2.33772,2.33774,2.33642,2.33654,2056200001.0
2006-08-10 20:30:00,2.33653,2.33708,2.33601,2.33668,2333700001.0
2006-08-10 20:45:00,2.33662,2.33677,2.33571,2.33576,2464900001.0
2006-08-10 21:00:00,2.33581,2.33697,2.33561,2.33697,1610199997.0
2006-08-10 21:15:00,2.33692,2.33751,2.33629,2.3364,1814500001.0
2006-08-10 21:30:00,2.33665,2.33689,2.33606,2.33642,1032000001.0
2006-08-10 21:45:00,2.33652,2.33727,2.33638,2.33722,1053300001.0
2006-08-10 22:00:00,2.33722,2.33747,2.33601,2.33643,833300000.0
2006-08-10 22:15:00,2.33632,2.33697,2.33611,2.33643,857700000.0
2006-08-10 22:30:00,2.33642,2.33665,2.33567,2.33591,728200000.0
2006-08-10 22:45:00,2.33599,2.33664,2.3358,2.33587,673700002.0
2006-08-10 23:00:00,2.33585,2.33631,2.33482,2.33544,537699998.0
2006-08-10 23:15:00,2.33587,2.33649,2.33503,2.33623,497099998.0
2006-08-10 23:30:00,2.33609,2.33747,2.33585,2.33731,394600000.0
2006-08-10 23:45:00,2.3371,2.33739,2.33631,2.33676,472100000.0
2006-08-11 00:00:00,2.33666,2.33697,2.33572,2.33622,401099999.0
2006-08-11 00:15:00,2.33625,2.33681,2.33607,2.33669,341200000.0
2006-08-11 00:30:00,2.33674,2.33739,2.33665,2.33688,393800001.0
2006-08-11 00:45:00,2.33672,2.33731,2.33625,2.33707,571699999.0
2006-08-11 01:00:00,2.33705,2.33749,2.33655,2.33657,491800000.0
2006-08-11 01:15:00,2.33658,2.33728,2.33648,2.33689,405200000.0
2006-08-11 01:30:00,2.33683,2.33741,2.33648,2.33703,496099999.0
2006-08-11 01:45:00,2.33696,2.33758,2.33656,2.33663,474200001.0
2006-08-11 02:00:00,2.33668,2.33863,2.33655,2.33816,460600000.0
2006-08-11 02:15:00,2.33814,2.33814,2.33682,2.33735,406000000.0
2006-08-11 02:30:00,2.33738,2.33882,2.33724,2.33847,453799999.0
2006-08-11 02:45:00,2.33852,2.33891,2.33831,2.33865,498099999.0
2006-08-11 03:00:00,2.3386,2.33898,2.33806,2.33831,522299998.0
2006-08-11 03:15:00,2.33832,2.3397,2.33832,2.33942,381400001.0
2006-08-11 03:30:00,2.33929,2.34021,2.33908,2.33989,509600000.0
2006-08-11 03:45:00,2.33975,2.34026,2.33937,2.33952,440400001.0
2006-08-11 04:00:00,2.33955,2.34058,2.33937,2.3401,471900000.0
2006-08-11 04:15:00,2.33984,2.34083,2.33937,2.33937,491900000.0
2006-08-11 04:30:00,2.3395,2.34064,2.33929,2.34059,412800000.0
2006-08-11 04:45:00,2.34054,2.34066,2.34022,2.3405,376900000.0
2006-08-11 05:00:00,2.34062,2.34062,2.33986,2.34002,539200000.0
2006-08-11 05:15:00,2.34012,2.34088,2.33967,2.33992,438700000.0
2006-08-11 05:30:00,2.34019,2.34061,2.33956,2.33968,416600000.0
2006-08-11 05:45:00,2.33976,2.3403,2.33958,2.34022,377800000.0
2006-08-11 06:00:00,2.34012,2.34033,2.3395,2.3395,393400000.0
2006-08-11 06:15:00,2.33958,2.3401,2.33921,2.33972,461300000.0
2006-08-11 06:30:00,2.33978,2.33978,2.33859,2.33876,503699999.0
2006-08-11 06:45:00,2.33863,2.33933,2.33823,2.33865,466500000.0
2006-08-11 07:00:00,2.33878,2.33974,2.33868,2.33914,435200000.0
2006-08-11 07:15:00,2.33931,2.33938,2.33824,2.33873,486300001.0
2006-08-11 07:30:00,2.33872,2.33996,2.33872,2.33952,457600000.0
2006-08-11 07:45:00,2.33953,2.33987,2.33878,2.339,539799999.0
2006-08-11 08:00:00,2.33887,2.33909,2.33844,2.33871,518400001.0
2006-08-11 08:15:00,2.33888,2.34051,2.33833,2.33941,455100001.0
2006-08-11 08:30:00,2.3393,2.34073,2.33797,2.33828,470799999.0
2006-08-11 08:45:00,2.3383,2.33882,2.33721,2.33787,556199997.0
2006-08-11 09:00:00,2.33811,2.33879,2.33811,2.33838,404499999.0
2006-08-11 09:15:00,2.33842,2.33858,2.33827,2.33845,396700000.0
2006-08-11 09:30:00,2.3384,2.33858,2.33827,2.3384,431000002.0
2006-08-11 09:45:00,2.3383,2.33858,2.3383,2.33837,409300000.0
2006-08-11 10:00:00,2.3383,2.3385,2.33825,2.3383,340400000.0
2006-08-11 10:15:00,2.33845,2.34374,2.33827,2.34308,541100001.0
2006-08-11 10:30:00,2.34264,2.34409,2.34261,2.34345,545000000.0
2006-08-11 10:45:00,2.34357,2.34409,2.34298,2.34344,659900000.0
2006-08-11 11:00:00,2.34346,2.34367,2.34261,2.34297,526699998.0
2006-08-11 11:15:00,2.34311,2.34325,2.34104,2.3416,477500000.0
2006-08-11 11:30:00,2.34155,2.34257,2.34142,2.34187,508800001.0
2006-08-11 11:45:00,2.34183,2.34319,2.34155,2.34211,531100000.0
2006-08-11 12:00:00,2.34202,2.34303,2.34168,2.34295,542399999.0
2006-08-11 12:15:00,2.34288,2.34405,2.34265,2.34365,507300000.0
2006-08-11 12:30:00,2.34367,2.34384,2.34307,2.34366,550000000.0
2006-08-11 12:45:00,2.34361,2.34393,2.34265,2.34288,520900000.0
2006-08-11 13:00:00,2.34275,2.34305,2.34202,2.34229,514799999.0
2006-08-11 13:15:00,2.34219,2.34273,2.34179,2.34238,520500000.0
2006-08-11 13:30:00,2.34236,2.34383,2.34236,2.34352,526499999.0
2006-08-11 13:45:00,2.3436,2.34421,2.34303,2.34342,525099999.0
2006-08-11 14:00:00,2.34336,2.34492,2.3433,2.34418,580300001.0
2006-08-11 14:15:00,2.34402,2.3446,2.34255,2.34312,527700000.0
2006-08-11 14:30:00,2.3432,2.34635,2.3431,2.34625,440799999.0
2006-08-11 14:45:00,2.34622,2.34638,2.34607,2.34623,507800000.0
2006-08-11 15:00:00,2.34625,2.34635,2.34528,2.34584,463700000.0
2006-08-11 15:15:00,2.34609,2.34689,2.34575,2.34647,518400001.0
2006-08-11 15:30:00,2.3467,2.34684,2.34442,2.34491,558400000.0
2006-08-11 15:45:00,2.345,2.34714,2.345,2.3467,535700000.0
2006-08-11 16:00:00,2.34647,2.34737,2.34561,2.34673,588900000.0
2006-08-11 16:15:00,2.34681,2.34687,2.34542,2.3468,551299998.0
2006-08-11 16:30:00,2.34679,2.34708,2.34534,2.34565,535900000.0
2006-08-11 16:45:00,2.34562,2.34612,2.3452,2.34553,609000000.0
2006-08-11 17:00:00,2.34562,2.34636,2.34531,2.34552,583799999.0
2006-08-11 17:15:00,2.34534,2.34652,2.34534,2.34596,562800000.0
2006-08-11 17:30:00,2.34599,2.34736,2.34599,2.34633,572800001.0
2006-08-11 17:45:00,2.34624,2.34753,2.34623,2.34715,464300001.0
2006-08-11 18:00:00,2.34737,2.34756,2.34674,2.34678,4148899998.0
2006-08-11 18:15:00,2.34666,2.34798,2.3465,2.34795,4015199999.0
2006-08-11 18:30:00,2.34799,2.34939,2.34757,2.34823,2640099998.0
2006-08-11 18:45:00,2.34827,2.34882,2.34794,2.34845,1671800002.0
2006-08-11 19:00:00,2.34847,2.34942,2.34831,2.34839,1647300001.0
2006-08-11 19:15:00,2.34834,2.34853,2.34695,2.34707,1525399998.0
2006-08-11 19:30:00,2.34715,2.34721,2.34639,2.34649,1348799999.0
2006-08-11 19:45:00,2.34645,2.34824,2.34644,2.34797,1205000000.0
2006-08-11 20:00:00,2.34799,2.34863,2.34786,2.34816,1037999998.0
2006-08-11 20:15:00,2.3482,2.34914,2.34804,2.34861,2084299998.0
2006-08-11 20:30:00,2.34865,2.34902,2.34787,2.34793,2268400000.0
2006-08-11 20:45:00,2.34785,2.34904,2.34773,2.34848,2379900000.0
2006-08-11 21:00:00,2.34854,2.34886,2.34755,2.34782,1576599999.0
2006-08-11 21:15:00,2.34793,2.34885,2.34762,2.34782,1742000000.0
2006-08-11 21:30:00,2.34792,2.34806,2.34726,2.34783,949900000.0
2006-08-11 21:45:00,2.34788,2.34876,2.34751,2.34861,1049099999.0
2006-08-11 22:00:00,2.34848,2.34867,2.3478,2.34855,708100000.0
2006-08-11 22:15:00,2.34854,2.34935,2.34849,2.34885,857200000.0
2006-08-11 22:30:00,2.34882,2.34905,2.3487,2.34885,851200002.0
2006-08-11 22:45:00,2.34885,2.34905,2.3487,2.34877,696700000.0
2006-08-13 23:00:00,2.34789,2.34793,2.34567,2.34695,703400001.0
2006-08-13 23:15:00,2.34695,2.3476,2.3462,2.34716,778500001.0
2006-08-13 23:30:00,2.34685,2.34815,2.34661,2.34748,815399999.0
2006-08-13 23:45:00,2.34756,2.34814,2.34665,2.34746,756500001.0
2006-08-14 00:00:00,2.34702,2.34785,2.34648,2.3472,676400000.0
2006-08-14 00:15:00,2.3466,2.34762,2.34632,2.34654,849300000.0
2006-08-14 00:30:00,2.34672,2.34673,2.34534,2.34634,1015500000.0
2006-08-14 00:45:00,2.34595,2.34669,2.34537,2.34558,812899999.0
2006-08-14 01:00:00,2.34532,2.34618,2.34402,2.34532,795600000.0
2006-08-14 01:15:00,2.34523,2.34643,2.34472,2.34617,862900003.0
2006-08-14 01:30:00,2.34606,2.34668,2.34547,2.3458,974200000.0
2006-08-14 01:45:00,2.34583,2.34659,2.34502,2.34566,864800004.0
2006-08-14 02:00:00,2.34561,2.34644,2.34506,2.34564,614699999.0
2006-08-14 02:15:00,2.3457,2.34624,2.3451,2.34565,572600000.0
2006-08-14 02:30:00,2.3459,2.34687,2.34536,2.34635,554300000.0
2006-08-14 02:45:00,2.34626,2.34661,2.34529,2.34595,555400001.0
2006-08-14 03:00:00,2.34611,2.3462,2.34498,2.34576,465100000.0
2006-08-14 03:15:00,2.34536,2.34592,2.34448,2.34534,571500002.0
2006-08-14 03:30:00,2.34521,2.34692,2.34514,2.34581,606399999.0
2006-08-14 03:45:00,2.34621,2.34665,2.34553,2.34635,543700001.0
2006-08-14 04:00:00,2.34608,2.34649,2.34528,2.34584,581600000.0
2006-08-14 04:15:00,2.34569,2.34649,2.34526,2.34607,577900001.0
2006-08-14 04:30:00,2.34568,2.34669,2.34545,2.34668,597099999.0
2006-08-14 04:45:00,2.34622,2.34774,2.34558,2.34736,560900001.0
2006-08-14 05:00:00,2.34705,2.34778,2.34642,2.34692,596800000.0
2006-08-14 05:15:00,2.34652,2.34741,2.34618,2.34626,520300000.0
2006-08-14 05:30:00,2.34694,2.3476,2.34637,2.3473,497300000.0
2006-08-14 05:45:00,2.34678,2.34732,2.3462,2.34677,561200001.0
2006-08-14 06:00:00,2.34663,2.34703,2.34536,2.34597,550900000.0
2006-08-14 06:15:00,2.34585,2.34607,2.34503,2.34529,569999998.0
2006-08-14 06:30:00,2.34579,2.34625,2.34507,2.34539,554800000.0
2006-08-14 06:45:00,2.34537,2.3462,2.34492,2.34561,577499999.0
2006-08-14 07:00:00,2.34594,2.346,2.34496,2.34526,504100000.0
2006-08-14 07:15:00,2.34544,2.34571,2.34485,2.34529,644600000.0
2006-08-14 07:30:00,2.34565,2.34608,2.34473,2.3455,549900000.0
2006-08-14 07:45:00,2.34869,2.34869,2.34448,2.34448,483399997.0
2006-08-14 08:00:00,2.34459,2.34529,2.34363,2.34469,579300000.0
2006-08-14 08:15:00,2.34487,2.34514,2.34413,2.34448,439400000.0
2006-08-14 08:30:00,2.34421,2.34492,2.34315,2.34315,557000000.0
2006-08-14 08:45:00,2.34312,2.34488,2.34262,2.34448,520900000.0
2006-08-14 09:00:00,2.34438,2.34562,2.34418,2.34538,418300000.0
2006-08-14 09:15:00,2.34559,2.34761,2.34505,2.34714,536200001.0
2006-08-14 09:30:00,2.34691,2.34725,2.345,2.34545,592899999.0
2006-08-14 09:45:00,2.34525,2.34556,2.34461,2.34493,514299998.0
2006-08-14 10:00:00,2.34491,2.34537,2.34398,2.34399,492799999.0
2006-08-14 10:15:00,2.34416,2.34439,2.3434,2.34396,574000001.0
2006-08-14 10:30:00,2.3434,2.34481,2.34265,2.34265,541200000.0
2006-08-14 10:45:00,2.34271,2.34298,2.34188,2.34257,519799999.0
2006-08-14 11:00:00,2.34256,2.34311,2.34219,2.34255,548600000.0
2006-08-14 11:15:00,2.34255,2.34293,2.3419,2.34262,444300000.0
2006-08-14 11:30:00,2.34267,2.34275,2.34126,2.34152,519300000.0
2006-08-14 11:45:00,2.34154,2.34216,2.34112,2.34191,448100000.0
2006-08-14 12:00:00,2.34191,2.3425,2.3415,2.34216,518300001.0
2006-08-14 12:15:00,2.3421,2.34255,2.34157,2.3418,523400001.0
2006-08-14 12:30:00,2.34202,2.3428,2.34166,2.34271,603300000.0
2006-08-14 12:45:00,2.34275,2.34458,2.34254,2.34438,501699999.0
2006-08-14 13:00:00,2.34448,2.345,2.34395,2.3441,553800000.0
2006-08-14 13:15:00,2.34397,2.34459,2.3434,2.34459,491699999.0
2006-08-14 13:30:00,2.34471,2.34527,2.34403,2.34403,628400000.0
2006-08-14 13:45:00,2.34394,2.34491,2.34365,2.34423,547999999.0
2006-08-14 14:00:00,2.34432,2.34477,2.34311,2.3439,543200000.0
2006-08-14 14:15:00,2.34391,2.34391,2.34305,2.34323,525900000.0
2006-08-14 14:30:00,2.34328,2.34346,2.34221,2.34251,530400001.0
2006-08-14 14:45:00,2.3424,2.34339,2.34183,2.34183,494099999.0
2006-08-14 15:00:00,2.34195,2.34478,2.34195,2.34478,518500000.0
2006-08-14 15:15:00,2.34479,2.34479,2.34376,2.34434,528900000.0
2006-08-14 15:30:00,2.34419,2.34586,2.34412,2.34536,551100001.0
2006-08-14 15:45:00,2.34533,2.34582,2.34516,2.34535,523900002.0
2006-08-14 16:00:00,2.34525,2.34553,2.34438,2.34536,475600000.0
2006-08-14 16:15:00,2.34535,2.34606,2.34466,2.34516,502400001.0
2006-08-14 16:30:00,2.34495,2.34516,2.34378,2.34394,622999999.0
2006-08-14 16:45:00,2.34394,2.34669,2.34353,2.34669,507800000.0
2006-08-14 17:00:00,2.34645,2.34662,2.34483,2.34504,512400000.0
2006-08-14 17:15:00,2.34481,2.34492,2.34351,2.34423,564899999.0
2006-08-14 17:30:00,2.34409,2.34456,2.34335,2.34348,478000000.0
2006-08-14 17:45:00,2.34347,2.34429,2.3432,2.34416,474400000.0
2006-08-14 18:00:00,2.34414,2.3449,2.34391,2.34467,4644300003.0
2006-08-14 18:15:00,2.34475,2.34573,2.34457,2.34466,4066700000.0
2006-08-14 18:30:00,2.3446,2.34473,2.34409,2.34453,2541700001.0
2006-08-14 18:45:00,2.34458,2.34479,2.34397,2.34402,1558400000.0
2006-08-14 19:00:00,2.34399,2.34439,2.34354,2.34377,1648699999.0
2006-08-14 19:15:00,2.34371,2.34418,2.34355,2.34405,1501699998.0
2006-08-14 19:30:00,2.34417,2.34445,2.34389,2.34428,1314700001.0
2006-08-14 19:45:00,2.34424,2.34462,2.34377,2.34377,1088900001.0
2006-08-14 20:00:00,2.34374,2.34452,2.34338,2.34344,1029100000.0
2006-08-14 20:15:00,2.3435,2.34502,2.34345,2.34457,1960899999.0
2006-08-14 20:30:00,2.34468,2.345,2.34434,2.34455,2311900002.0
2006-08-14 20:45:00,2.34448,2.34513,2.34376,2.34463,2369400000.0
2006-08-14 21:00:00,2.34469,2.34475,2.34333,2.34355,1647800001.0
2006-08-14 21:15:00,2.34381,2.34447,2.34365,2.3442,1710000000.0
2006-08-14 21:30:00,2.34428,2.34428,2.34358,2.34393,1035200000.0
2006-08-14 21:45:00,2.34409,2.34418,2.3435,2.34364,1026900000.0
2006-08-14 22:00:00,2.34349,2.34382,2.34333,2.34368,746200001.0
2006-08-14 22:15:00,2.34363,2.34492,2.34359,2.34491,907100001.0
2006-08-14 22:30:00,2.3449,2.34508,2.34428,2.34451,779200001.0
2006-08-14 22:45:00,2.34442,2.345,2.34405,2.34432,761000000.0
2006-08-14 23:00:00,2.34435,2.34477,2.34316,2.3443,502900000.0
2006-08-14 23:15:00,2.34421,2.34484,2.34327,2.3448,522900001.0
2006-08-14 23:30:00,2.34485,2.34585,2.3444,2.34462,441200001.0
2006-08-14 23:45:00,2.34458,2.34523,2.34458,2.34491,402599999.0
2006-08-15 00:00:00,2.34475,2.34488,2.34423,2.34447,439900001.0
2006-08-15 00:15:00,2.34442,2.34492,2.3444,2.34474,501100001.0
2006-08-15 00:30:00,2.34458,2.34521,2.34439,2.34455,492799999.0
2006-08-15 00:45:00,2.34452,2.34476,2.34394,2.34424,442100001.0
2006-08-15 01:00:00,2.34417,2.34489,2.34404,2.34448,431400000.0
2006-08-15 01:15:00,2.34448,2.34466,2.34387,2.34412,416800001.0
2006-08-15 01:30:00,2.34412,2.34463,2.34355,2.34394,442600000.0
2006-08-15 01:45:00,2.34404,2.34446,2.34377,2.34393,592899998.0
2006-08-15 02:00:00,2.34405,2.34428,2.34313,2.34428,487899998.0
2006-08-15 02:15:00,2.34424,2.34494,2.34402,2.34439,485900000.0
2006-08-15 02:30:00,2.34444,2.34504,2.34409,2.34504,426300000.0
2006-08-15 02:45:00,2.34503,2.34522,2.34424,2.34455,503200001.0
2006-08-15 03:00:00,2.34446,2.34473,2.34404,2.34443,374700000.0
2006-08-15 03:15:00,2.34443,2.34504,2.34434,2.34489,392500000.0
2006-08-15 03:30:00,2.34474,2.34518,2.34389,2.34395,444900000.0
2006-08-15 03:45:00,2.34403,2.3453,2.34386,2.34475,475200000.0
2006-08-15 04:00:00,2.34466,2.34546,2.34445,2.34489,504700000.0
2006-08-15 04:15:00,2.34477,2.34491,2.34397,2.34423,472200001.0
2006-08-15 04:30:00,2.3443,2.34481,2.34413,2.34467,420400000.0
2006-08-15 04:45:00,2.34472,2.34493,2.34417,2.3444,444900001.0
2006-08-15 05:00:00,2.34463,2.34466,2.34409,2.34437,332600001.0
2006-08-15 05:15:00,2.34455,2.34539,2.34429,2.34465,532800000.0
2006-08-15 05:30:00,2.34471,2.34523,2.34417,2.34437,494299999.0
2006-08-15 05:45:00,2.3444,2.34463,2.34374,2.34408,466500000.0
2006-08-15 06:00:00,2.34407,2.34417,2.34325,2.34371,517999999.0
2006-08-15 06:15:00,2.34383,2.34414,2.3437,2.3438,388100000.0
2006-08-15 06:30:00,2.34398,2.34428,2.34355,2.34377,478700000.0
2006-08-15 06:45:00,2.34371,2.34406,2.34349,2.34406,382500000.0
2006-08-15 07:00:00,2.34402,2.34479,2.34375,2.34452,463600000.0
2006-08-15 07:15:00,2.34461,2.3451,2.34428,2.34491,537800001.0
2006-08-15 07:30:00,2.34493,2.34515,2.3439,2.34433,508400000.0
2006-08-15 07:45:00,2.34432,2.34452,2.34361,2.34381,496200000.0
2006-08-15 08:00:00,2.34415,2.34498,2.34356,2.34474,517100000.0
2006-08-15 08:15:00,2.34484,2.34563,2.34418,2.34423,510100000.0
2006-08-15 08:30:00,2.34428,2.34628,2.34428,2.3459,515199999.0
2006-08-15 08:45:00,2.3459,2.34717,2.34549,2.34714,506100000.0
2006-08-15 09:00:00,2.34702,2.34821,2.34676,2.34739,522200000.0
2006-08-15 09:15:00,2.3471,2.34729,2.34644,2.34681,566800000.0
2006-08-15 09:30:00,2.34678,2.34844,2.34664,2.34759,565100000.0
2006-08-15 09:45:00,2.34745,2.34809,2.3466,2.34748,497700000.0
2006-08-15 10:00:00,2.34754,2.34817,2.34694,2.34787,460700000.0
2006-08-15 10:15:00,2.34791,2.3484,2.34654,2.3466,589800001.0
2006-08-15 10:30:00,2.34586,2.34586,2.34303,2.34474,513800000.0
2006-08-15 10:45:00,2.34476,2.34563,2.34444,2.34529,565700000.0
2006-08-15 11:00:00,2.34523,2.34643,2.34494,2.34623,506100000.0
2006-08-15 11:15:00,2.34621,2.34742,2.34612,2.34703,534000000.0
2006-08-15 11:30:00,2.34705,2.34873,2.3469,2.34815,575100000.0
2006-08-15 11:45:00,2.34796,2.34843,2.34751,2.34803,504000001.0
2006-08-15 12:00:00,2.34796,2.34847,2.34695,2.34698,527200000.0
2006-08-15 12:15:00,2.34703,2.34777,2.34537,2.34658,553000000.0
2006-08-15 12:30:00,2.34673,2.34768,2.34655,2.34731,534400000.0
2006-08-15 12:45:00,2.34729,2.34736,2.34511,2.34548,612200000.0
2006-08-15 13:00:00,2.34539,2.34582,2.34496,2.34555,523400000.0
2006-08-15 13:15:00,2.34537,2.34579,2.34479,2.3448,553100000.0
2006-08-15 13:30:00,2.34487,2.34634,2.34487,2.34609,538900000.0
2006-08-15 13:45:00,2.34613,2.34658,2.34556,2.34637,524400000.0
2006-08-15 14:00:00,2.34632,2.34772,2.34609,2.34753,526500001.0
2006-08-15 14:15:00,2.34731,2.34745,2.34644,2.34722,602500000.0
2006-08-15 14:30:00,2.3473,2.34745,2.34542,2.34646,463600000.0
2006-08-15 14:45:00,2.34636,2.34641,2.34402,2.34402,603300002.0
2006-08-15 15:00:00,2.34395,2.34461,2.34309,2.34333,513000000.0
2006-08-15 15:15:00,2.34345,2.34425,2.34261,2.34261,483300001.0
2006-08-15 15:30:00,2.34249,2.34276,2.34117,2.34158,504900000.0
2006-08-15 15:45:00,2.34168,2.3423,2.3412,2.34205,607400000.0
2006-08-15 16:00:00,2.34203,2.34262,2.34105,2.34233,578100000.0
2006-08-15 16:15:00,2.34261,2.34419,2.34233,2.34412,481900000.0
2006-08-15 16:30:00,2.34414,2.34457,2.343,2.34301,586400001.0
2006-08-15 16:45:00,2.34308,2.34445,2.34283,2.34362,512700000.0
2006-08-15 17:00:00,2.34356,2.3442,2.34306,2.34418,474800000.0
2006-08-15 17:15:00,2.34393,2.34463,2.3435,2.34463,474100000.0
2006-08-15 17:30:00,2.34449,2.34508,2.34414,2.34463,553099999.0
2006-08-15 17:45:00,2.34464,2.34501,2.34366,2.34371,452300000.0
2006-08-15 18:00:00,2.3435,2.34479,2.3432,2.34435,4287900005.0
2006-08-15 18:15:00,2.34437,2.34485,2.34307,2.34347,4037399998.0
2006-08-15 18:30:00,2.3434,2.3434,2.34268,2.34282,2501700000.0
2006-08-15 18:45:00,2.34289,2.34355,2.34273,2.34283,1658400000.0
2006-08-15 19:00:00,2.34264,2.34264,2.34111,2.34158,1629400001.0
2006-08-15 19:15:00,2.3415,2.3419,2.34121,2.34134,1499200000.0
2006-08-15 19:30:00,2.34135,2.34233,2.3412,2.34217,1372100000.0
2006-08-15 19:45:00,2.34215,2.34263,2.34198,2.34244,1130600001.0
2006-08-15 20:00:00,2.34257,2.3429,2.34168,2.34175,1014600000.0
2006-08-15 20:15:00,2.34181,2.3425,2.34166,2.34205,1961799999.0
2006-08-15 20:30:00,2.34204,2.34227,2.34173,2.34205,2280799998.0
2006-08-15 20:45:00,2.34209,2.34291,2.34188,2.34205,2314300002.0
2006-08-15 21:00:00,2.34206,2.34232,2.34165,2.34232,1599999999.0
2006-08-15 21:15:00,2.34235,2.34255,2.34192,2.34205,1749100000.0
2006-08-15 21:30:00,2.34217,2.34247,2.34168,2.34192,1013299999.0
2006-08-15 21:45:00,2.34198,2.34242,2.34168,2.34178,1071500001.0
2006-08-15 22:00:00,2.34171,2.34183,2.34113,2.3413,793100000.0
2006-08-15 22:15:00,2.34119,2.34145,2.34097,2.34106,764000001.0
2006-08-15 22:30:00,2.34103,2.34224,2.34096,2.34194,867300002.0
2006-08-15 22:45:00,2.342,2.34232,2.34175,2.3419,772300000.0
2006-08-15 23:00:00,2.34185,2.34284,2.34121,2.3418,589000000.0
2006-08-15 23:15:00,2.3419,2.34257,2.34128,2.3425,522499999.0
2006-08-15 23:30:00,2.34253,2.34275,2.34185,2.34223,397700000.0
2006-08-15 23:45:00,2.34215,2.34285,2.34213,2.3425,425800000.0
2006-08-16 00:00:00,2.34234,2.3434,2.34219,2.34288,354300000.0
2006-08-16 00:15:00,2.34314,2.34318,2.34247,2.34285,545400001.0
2006-08-16 00:30:00,2.3429,2.34335,2.34233,2.3428,412700001.0
2006-08-16 00:45:00,2.34279,2.34304,2.34225,2.34297,444600000.0
2006-08-16 01:00:00,2.34295,2.34335,2.34263,2.34275,491300000.0
2006-08-16 01:15:00,2.34278,2.34336,2.34227,2.34235,365999999.0
2006-08-16 01:30:00,2.34233,2.34283,2.3419,2.34269,484100000.0
2006-08-16 01:45:00,2.34258,2.34286,2.34146,2.34151,624599999.0
2006-08-16 02:00:00,2.34153,2.34243,2.34139,2.34217,459099999.0
2006-08-16 02:15:00,2.34225,2.34253,2.34167,2.34196,451900000.0
2006-08-16 02:30:00,2.34208,2.34241,2.34186,2.342,541600001.0
2006-08-16 02:45:00,2.34197,2.34224,2.34154,2.34164,507000001.0
2006-08-16 03:00:00,2.3416,2.34196,2.34116,2.34155,375700001.0
2006-08-16 03:15:00,2.34158,2.34266,2.34122,2.34232,430100001.0
2006-08-16 03:30:00,2.34237,2.34288,2.34196,2.3421,337000000.0
2006-08-16 03:45:00,2.34208,2.34229,2.34186,2.34219,371700000.0
2006-08-16 04:00:00,2.34212,2.343,2.34201,2.343,406300000.0
2006-08-16 04:15:00,2.34282,2.3429,2.34231,2.34261,340400000.0
2006-08-16 04:30:00,2.34251,2.34251,2.342,2.34221,405000000.0
2006-08-16 04:45:00,2.34222,2.34264,2.34217,2.34225,394499999.0
2006-08-16 05:00:00,2.3423,2.34276,2.34228,2.34235,419500000.0
2006-08-16 05:15:00,2.34243,2.3432,2.34239,2.34286,481900000.0
2006-08-16 05:30:00,2.34276,2.34284,2.34219,2.34226,373099999.0
2006-08-16 05:45:00,2.34232,2.34242,2.34184,2.3421,373800000.0
2006-08-16 06:00:00,2.34205,2.34213,2.34169,2.34188,379300000.0
2006-08-16 06:15:00,2.34188,2.34222,2.34169,2.34192,415600000.0
2006-08-16 06:30:00,2.34205,2.3422,2.34144,2.34144,383500000.0
2006-08-16 06:45:00,2.34132,2.3427,2.34115,2.3427,406600001.0
2006-08-16 07:00:00,2.34253,2.34301,2.34245,2.3428,427800000.0
2006-08-16 07:15:00,2.34289,2.34289,2.34213,2.34225,458700000.0
2006-08-16 07:30:00,2.34227,2.34307,2.34214,2.34253,352500000.0
2006-08-16 07:45:00,2.34262,2.34306,2.34234,2.34294,478200000.0
2006-08-16 08:00:00,2.34319,2.34334,2.34229,2.34292,525000000.0
2006-08-16 08:15:00,2.34303,2.34303,2.34151,2.3418,494500000.0
2006-08-16 08:30:00,2.34179,2.34219,2.34104,2.34126,532300000.0
2006-08-16 08:45:00,2.3414,2.34238,2.34132,2.34228,518300000.0
2006-08-16 09:00:00,2.34227,2.34254,2.34022,2.34122,524099999.0
2006-08-16 09:15:00,2.34109,2.3414,2.33949,2.33973,470200000.0
2006-08-16 09:30:00,2.33958,2.34011,2.33887,2.3389,479700000.0
2006-08-16 09:45:00,2.33881,2.3392,2.33812,2.33901,435600000.0
2006-08-16 10:00:00,2.33898,2.33932,2.33792,2.33853,466800000.0
2006-08-16 10:15:00,2.33867,2.33868,2.33647,2.33661,541100001.0
2006-08-16 10:30:00,2.33633,2.33946,2.33442,2.33442,669300001.0
2006-08-16 10:45:00,2.33455,2.3353,2.33201,2.3334,544900000.0
2006-08-16 11:00:00,2.33362,2.33518,2.33306,2.3345,510200000.0
2006-08-16 11:15:00,2.33451,2.3352,2.33448,2.3345,547200000.0
2006-08-16 11:30:00,2.33452,2.33498,2.33378,2.33466,550000000.0
2006-08-16 11:45:00,2.33465,2.33539,2.33393,2.33525,514900000.0
2006-08-16 12:00:00,2.33523,2.33537,2.33462,2.33463,558800001.0
2006-08-16 12:15:00,2.33468,2.33546,2.33426,2.3353,563900000.0
2006-08-16 12:30:00,2.33553,2.33562,2.3342,2.33465,450500000.0
2006-08-16 12:45:00,2.33471,2.33556,2.33411,2.33531,573200000.0
2006-08-16 13:00:00,2.33507,2.33554,2.3344,2.33501,503600000.0
2006-08-16 13:15:00,2.33496,2.33529,2.33395,2.33488,488000000.0
2006-08-16 13:30:00,2.3349,2.33527,2.3338,2.3338,583200001.0
2006-08-16 13:45:00,2.33383,2.33484,2.33303,2.33443,559800000.0
2006-08-16 14:00:00,2.33448,2.33522,2.33413,2.33425,476600001.0
2006-08-16 14:15:00,2.33419,2.33589,2.33408,2.33522,504699999.0
2006-08-16 14:30:00,2.33475,2.33562,2.33195,2.33323,477500000.0
2006-08-16 14:45:00,2.33297,2.33325,2.3314,2.33195,571200000.0
2006-08-16 15:00:00,2.332,2.33281,2.33156,2.33276,549100000.0
2006-08-16 15:15:00,2.33262,2.33316,2.33133,2.33257,493100000.0
2006-08-16 15:30:00,2.33268,2.33348,2.33181,2.33284,503900000.0
2006-08-16 15:45:00,2.33285,2.33327,2.33215,2.33265,598700001.0
2006-08-16 16:00:00,2.33261,2.33269,2.33175,2.33185,547600001.0
2006-08-16 16:15:00,2.3321,2.33356,2.33203,2.33347,501000000.0
2006-08-16 16:30:00,2.33367,2.33484,2.33264,2.33378,480600001.0
2006-08-16 16:45:00,2.33372,2.33425,2.33286,2.33305,536400000.0
2006-08-16 17:00:00,2.3329,2.33308,2.33128,2.33156,592100000.0
2006-08-16 17:15:00,2.33129,2.33311,2.33085,2.33236,604699998.0
2006-08-16 17:30:00,2.33253,2.33257,2.33075,2.33145,541800000.0
2006-08-16 17:45:00,2.33145,2.33231,2.33083,2.33099,447100000.0
2006-08-16 18:00:00,2.33095,2.33173,2.33083,2.33149,4526300003.0
2006-08-16 18:15:00,2.33144,2.3319,2.33055,2.33089,3920700002.0
2006-08-16 18:30:00,2.33091,2.33147,2.33074,2.33102,2580500000.0
2006-08-16 18:45:00,2.3311,2.33155,2.33071,2.3309,1572900000.0
2006-08-16 19:00:00,2.33091,2.33127,2.33068,2.33115,1628700001.0
2006-08-16 19:15:00,2.33112,2.33127,2.33057,2.3307,1445900000.0
2006-08-16 19:30:00,2.33067,2.33188,2.33048,2.33157,1299900000.0
2006-08-16 19:45:00,2.33155,2.3318,2.33067,2.33091,1111000000.0
2006-08-16 20:00:00,2.33102,2.33143,2.33079,2.33095,1011699998.0
2006-08-16 20:15:00,2.331,2.33123,2.33014,2.33062,2102399999.0
2006-08-16 20:30:00,2.33064,2.33192,2.33031,2.33162,2142500001.0
2006-08-16 20:45:00,2.33156,2.33178,2.33093,2.33123,2351300000.0
2006-08-16 21:00:00,2.33137,2.3316,2.33047,2.33063,1583800001.0
2006-08-16 21:15:00,2.3307,2.33136,2.33008,2.33032,1678600000.0
2006-08-16 21:30:00,2.33062,2.33135,2.33054,2.33073,1017200000.0
2006-08-16 21:45:00,2.33075,2.33099,2.33019,2.3305,1039200000.0
2006-08-16 22:00:00,2.33052,2.33091,2.32939,2.32977,683599999.0
2006-08-16 22:15:00,2.32975,2.33058,2.32975,2.33028,904600001.0
2006-08-16 22:30:00,2.33022,2.33074,2.32987,2.33052,823000001.0
2006-08-16 22:45:00,2.33061,2.33097,2.3303,2.33038,723699999.0
2006-08-16 23:00:00,2.33035,2.33147,2.32986,2.3303,533900000.0
2006-08-16 23:15:00,2.33024,2.33123,2.32993,2.33026,465100000.0
2006-08-16 23:30:00,2.33029,2.33098,2.33012,2.33065,384100000.0
2006-08-16 23:45:00,2.3305,2.33146,2.33016,2.3312,477700001.0
2006-08-17 00:00:00,2.33105,2.33115,2.33054,2.33066,306800000.0
2006-08-17 00:15:00,2.33055,2.33113,2.33025,2.33103,493600000.0
2006-08-17 00:30:00,2.3311,2.33154,2.33055,2.33068,495900000.0
2006-08-17 00:45:00,2.33054,2.33094,2.33013,2.3305,358900000.0
2006-08-17 01:00:00,2.33045,2.3305,2.32957,2.33025,486100000.0
2006-08-17 01:15:00,2.33027,2.3306,2.32999,2.33003,413199998.0
2006-08-17 01:30:00,2.32995,2.33012,2.3295,2.3298,478800001.0
2006-08-17 01:45:00,2.32978,2.3303,2.32925,2.32998,512300001.0
2006-08-17 02:00:00,2.33017,2.3306,2.32985,2.3302,415900000.0
2006-08-17 02:15:00,2.33028,2.33068,2.32977,2.33006,480399999.0
2006-08-17 02:30:00,2.33018,2.33042,2.32968,2.32974,519400000.0
2006-08-17 02:45:00,2.32974,2.33003,2.3293,2.32989,455400000.0
2006-08-17 03:00:00,2.32992,2.33037,2.32971,2.33029,442800000.0
2006-08-17 03:15:00,2.33022,2.33022,2.32937,2.32993,558400000.0
2006-08-17 03:30:00,2.33016,2.33028,2.32963,2.33004,408100000.0
2006-08-17 03:45:00,2.32994,2.33016,2.32946,2.32998,447400002.0
2006-08-17 04:00:00,2.32996,2.33006,2.32893,2.32938,352700000.0
2006-08-17 04:15:00,2.32924,2.33003,2.32924,2.32988,402800000.0
2006-08-17 04:30:00,2.3299,2.33055,2.32973,2.33031,411000001.0
2006-08-17 04:45:00,2.33028,2.33053,2.32998,2.33004,392799999.0
2006-08-17 05:00:00,2.33013,2.33037,2.32991,2.33022,353700000.0
2006-08-17 05:15:00,2.33028,2.33039,2.32931,2.32945,503299999.0
2006-08-17 05:30:00,2.32957,2.33004,2.3292,2.32963,429800001.0
2006-08-17 05:45:00,2.32963,2.33054,2.32963,2.33045,412200000.0
2006-08-17 06:00:00,2.33035,2.3305,2.32933,2.32977,434100000.0
2006-08-17 06:15:00,2.32984,2.33015,2.32934,2.32937,427100000.0
2006-08-17 06:30:00,2.32951,2.32995,2.3294,2.32978,417600001.0
2006-08-17 06:45:00,2.32971,2.33041,2.32971,2.33016,433699999.0
2006-08-17 07:00:00,2.33021,2.33038,2.33001,2.33026,479700000.0
2006-08-17 07:15:00,2.33042,2.33043,2.32976,2.32991,463400000.0
2006-08-17 07:30:00,2.3299,2.33018,2.32946,2.3297,426399999.0
2006-08-17 07:45:00,2.32974,2.33063,2.32964,2.33037,449900000.0
2006-08-17 08:00:00,2.33049,2.33128,2.32997,2.33064,513699999.0
2006-08-17 08:15:00,2.33077,2.33124,2.33023,2.33083,480900001.0
2006-08-17 08:30:00,2.33071,2.33167,2.32921,2.3293,445900000.0
2006-08-17 08:45:00,2.32927,2.32984,2.32688,2.32702,618099997.0
2006-08-17 09:00:00,2.32687,2.32743,2.32496,2.32505,502899999.0
2006-08-17 09:15:00,2.32494,2.32612,2.32387,2.32521,452900000.0
2006-08-17 09:30:00,2.32531,2.32557,2.32397,2.32464,514000001.0
2006-08-17 09:45:00,2.32455,2.3263,2.32455,2.32617,476800000.0
2006-08-17 10:00:00,2.32608,2.32701,2.32601,2.32654,528799997.0
2006-08-17 10:15:00,2.32669,2.32836,2.32613,2.32772,566300000.0
2006-08-17 10:30:00,2.3275,2.3275,2.32303,2.32412,508800001.0
2006-08-17 10:45:00,2.32425,2.32471,2.32273,2.32471,585899999.0
2006-08-17 11:00:00,2.32468,2.32598,2.3244,2.32529,535100000.0
2006-08-17 11:15:00,2.32524,2.3262,2.32523,2.32566,517899999.0
2006-08-17 11:30:00,2.32567,2.32726,2.32562,2.3267,584300000.0
2006-08-17 11:45:00,2.32671,2.32678,2.32537,2.32537,454799999.0
2006-08-17 12:00:00,2.32532,2.32561,2.32494,2.32546,545499999.0
2006-08-17 12:15:00,2.32541,2.32547,2.32398,2.32413,552600000.0
2006-08-17 12:30:00,2.32423,2.32489,2.32404,2.32421,559300000.0
2006-08-17 12:45:00,2.32428,2.32546,2.32425,2.3251,477800000.0
2006-08-17 13:00:00,2.32501,2.32501,2.32391,2.32398,612300001.0
2006-08-17 13:15:00,2.32388,2.32474,2.32363,2.32426,458300000.0
2006-08-17 13:30:00,2.32437,2.32473,2.3235,2.32374,583400000.0
2006-08-17 13:45:00,2.32373,2.32406,2.32259,2.32314,562899999.0
2006-08-17 14:00:00,2.32309,2.32349,2.32261,2.32309,534600000.0
2006-08-17 14:15:00,2.32305,2.32332,2.32101,2.32226,511000000.0
2006-08-17 14:30:00,2.32234,2.32472,2.32234,2.32361,548100001.0
2006-08-17 14:45:00,2.32345,2.32381,2.32264,2.32366,579499998.0
2006-08-17 15:00:00,2.32361,2.32624,2.32339,2.326,486800002.0
2006-08-17 15:15:00,2.32607,2.32755,2.32496,2.32706,427700001.0
2006-08-17 15:30:00,2.32691,2.32714,2.32535,2.32542,563900000.0
2006-08-17 15:45:00,2.32549,2.32558,2.32384,2.32384,569100000.0
2006-08-17 16:00:00,2.3235,2.32502,2.32283,2.32328,541600000.0
2006-08-17 16:15:00,2.32349,2.32442,2.32336,2.32371,511399999.0
2006-08-17 16:30:00,2.32357,2.32415,2.32306,2.32319,456800000.0
2006-08-17 16:45:00,2.32305,2.32446,2.3221,2.32444,573600000.0
2006-08-17 17:00:00,2.3244,2.32515,2.32376,2.324,501099999.0
2006-08-17 17:15:00,2.32395,2.32417,2.32321,2.32349,549399999.0
2006-08-17 17:30:00,2.32358,2.32401,2.32256,2.32287,420000001.0
2006-08-17 17:45:00,2.32297,2.32363,2.32234,2.32307,644000000.0
2006-08-17 18:00:00,2.32351,2.32478,2.32315,2.32356,4393199999.0
2006-08-17 18:15:00,2.32364,2.32598,2.32344,2.32576,3991600003.0
2006-08-17 18:30:00,2.3257,2.32608,2.32445,2.32557,2568600002.0
2006-08-17 18:45:00,2.3255,2.32592,2.32453,2.32535,1772999997.0
2006-08-17 19:00:00,2.32543,2.32755,2.32539,2.32663,1686099999.0
2006-08-17 19:15:00,2.32654,2.3267,2.32525,2.32592,1487599999.0
2006-08-17 19:30:00,2.3258,2.3258,2.32466,2.32559,1451700002.0
2006-08-17 19:45:00,2.32551,2.32623,2.32288,2.32354,1134200000.0
2006-08-17 20:00:00,2.32356,2.32402,2.32289,2.32291,1061800001.0
2006-08-17 20:15:00,2.3229,2.32359,2.32282,2.32305,2092500001.0
2006-08-17 20:30:00,2.32302,2.3234,2.32194,2.32222,2306199999.0
2006-08-17 20:45:00,2.32229,2.32274,2.32162,2.32175,2473400003.0
2006-08-17 21:00:00,2.32174,2.32274,2.32163,2.32223,1524499999.0
2006-08-17 21:15:00,2.32224,2.32283,2.32194,2.32261,1718999999.0
2006-08-17 21:30:00,2.32269,2.32286,2.32223,2.32255,1070500001.0
2006-08-17 21:45:00,2.32248,2.32283,2.32222,2.32258,1067100001.0
2006-08-17 22:00:00,2.32253,2.32336,2.32242,2.32336,753000000.0
2006-08-17 22:15:00,2.32343,2.32393,2.32289,2.32377,903800000.0
2006-08-17 22:30:00,2.32372,2.32435,2.32355,2.32425,881000000.0
2006-08-17 22:45:00,2.32425,2.32445,2.3241,2.32418,753500001.0
2006-08-17 23:00:00,2.32415,2.32422,2.3228,2.32294,450000000.0
2006-08-17 23:15:00,2.32335,2.32417,2.32284,2.32366,601000001.0
2006-08-17 23:30:00,2.32363,2.32487,2.32217,2.32335,594799999.0
2006-08-17 23:45:00,2.32303,2.32437,2.32241,2.3238,580100000.0
2006-08-18 00:00:00,2.3238,2.32462,2.32278,2.3234,608400001.0
2006-08-18 00:15:00,2.32315,2.32402,2.32297,2.32336,607400000.0
2006-08-18 00:30:00,2.32341,2.32365,2.32255,2.32301,567700000.0
2006-08-18 00:45:00,2.32302,2.32342,2.32214,2.32269,576800000.0
2006-08-18 01:00:00,2.32297,2.32425,2.32244,2.32337,465200000.0
2006-08-18 01:15:00,2.32339,2.32365,2.32266,2.32273,381900000.0
2006-08-18 01:30:00,2.32282,2.32329,2.32274,2.32296,454000001.0
2006-08-18 01:45:00,2.32276,2.32319,2.3222,2.32274,488600000.0
2006-08-18 02:00:00,2.32276,2.32328,2.32257,2.32305,482000000.0
2006-08-18 02:15:00,2.32321,2.32383,2.32288,2.32318,461600000.0
2006-08-18 02:30:00,2.32328,2.32358,2.32251,2.32268,482700000.0
2006-08-18 02:45:00,2.32257,2.3235,2.32253,2.32277,369400000.0
2006-08-18 03:00:00,2.32278,2.32372,2.32273,2.32329,448599999.0
2006-08-18 03:15:00,2.32326,2.32403,2.3231,2.32355,398600000.0
2006-08-18 03:30:00,2.3235,2.3235,2.32296,2.32298,439900001.0
2006-08-18 03:45:00,2.32298,2.32348,2.32298,2.32335,374600000.0
2006-08-18 04:00:00,2.32327,2.32344,2.32292,2.3231,368300001.0
2006-08-18 04:15:00,2.32283,2.32389,2.32283,2.3236,427800001.0
2006-08-18 04:30:00,2.3237,2.32375,2.32319,2.32332,331200000.0
2006-08-18 04:45:00,2.32334,2.32398,2.3232,2.32336,410400000.0
2006-08-18 05:00:00,2.32342,2.3236,2.32314,2.32335,316100000.0
2006-08-18 05:15:00,2.32345,2.32405,2.3233,2.32385,432600000.0
2006-08-18 05:30:00,2.32386,2.3242,2.3235,2.32394,440400001.0
2006-08-18 05:45:00,2.32394,2.32415,2.32351,2.32385,381799999.0
2006-08-18 06:00:00,2.32372,2.32388,2.32338,2.3235,414300000.0
2006-08-18 06:15:00,2.3236,2.32392,2.32339,2.32354,456300000.0
2006-08-18 06:30:00,2.32363,2.3243,2.32322,2.32396,430400000.0
2006-08-18 06:45:00,2.3238,2.3241,2.32343,2.32378,399500000.0
2006-08-18 07:00:00,2.32368,2.32391,2.32328,2.32378,442800000.0
2006-08-18 07:15:00,2.32398,2.32409,2.32264,2.32292,476400000.0
2006-08-18 07:30:00,2.32296,2.32335,2.32261,2.32261,430600000.0
2006-08-18 07:45:00,2.32276,2.3232,2.32235,2.32277,474100000.0
2006-08-18 08:00:00,2.32277,2.32339,2.3225,2.32308,538700000.0
2006-08-18 08:15:00,2.32332,2.32343,2.3215,2.32175,399900000.0
2006-08-18 08:30:00,2.32159,2.32212,2.32094,2.32174,579300000.0
2006-08-18 08:45:00,2.3218,2.32199,2.32085,2.3209,563800000.0
2006-08-18 09:00:00,2.32064,2.32065,2.31906,2.31992,429800000.0
2006-08-18 09:15:00,2.31988,2.31988,2.31684,2.31707,526500001.0
2006-08-18 09:30:00,2.31722,2.31841,2.31629,2.31692,527100000.0
2006-08-18 09:45:00,2.31694,2.31805,2.31651,2.31651,445000000.0
2006-08-18 10:00:00,2.3165,2.31886,2.3165,2.31852,500900000.0
2006-08-18 10:15:00,2.31867,2.3187,2.31779,2.31863,548599998.0
2006-08-18 10:30:00,2.31842,2.31842,2.31728,2.3183,550500000.0
2006-08-18 10:45:00,2.31816,2.32006,2.31796,2.32004,507500000.0
2006-08-18 11:00:00,2.31996,2.32037,2.31902,2.3199,545600001.0
2006-08-18 11:15:00,2.31989,2.32155,2.31937,2.32116,568300000.0
2006-08-18 11:30:00,2.32124,2.32271,2.32106,2.32236,615700000.0
2006-08-18 11:45:00,2.32228,2.32312,2.32179,2.32279,476700000.0
2006-08-18 12:00:00,2.32269,2.32269,2.32095,2.32109,532900000.0
2006-08-18 12:15:00,2.32123,2.32221,2.32094,2.32199,510700001.0
2006-08-18 12:30:00,2.32212,2.3229,2.32197,2.32258,562400000.0
2006-08-18 12:45:00,2.32256,2.32358,2.32239,2.32358,496900000.0
2006-08-18 13:00:00,2.32364,2.32375,2.3223,2.32304,608800000.0
2006-08-18 13:15:00,2.323,2.3233,2.32119,2.32239,487999999.0
2006-08-18 13:30:00,2.32246,2.32281,2.32104,2.32167,596300000.0
2006-08-18 13:45:00,2.32163,2.32334,2.32124,2.32265,536500000.0
2006-08-18 14:00:00,2.3227,2.32443,2.3227,2.32443,533400000.0
2006-08-18 14:15:00,2.32433,2.32595,2.32376,2.32575,505300000.0
2006-08-18 14:30:00,2.32601,2.32666,2.32458,2.32515,604800000.0
2006-08-18 14:45:00,2.32527,2.32557,2.32361,2.32381,566399999.0
2006-08-18 15:00:00,2.3237,2.32386,2.32153,2.32173,553000000.0
2006-08-18 15:15:00,2.32177,2.32217,2.32098,2.32192,564400002.0
2006-08-18 15:30:00,2.32179,2.32194,2.32008,2.32025,540800001.0
2006-08-18 15:45:00,2.3199,2.32093,2.31929,2.31947,500700002.0
2006-08-18 16:00:00,2.3195,2.32143,2.31911,2.31975,569100000.0
2006-08-18 16:15:00,2.31959,2.32085,2.31956,2.31994,573699998.0
2006-08-18 16:30:00,2.31984,2.32018,2.3183,2.31836,568700000.0
2006-08-18 16:45:00,2.31832,2.31846,2.31673,2.31676,504000000.0
2006-08-18 17:00:00,2.31669,2.31871,2.31649,2.31804,578500000.0
2006-08-18 17:15:00,2.31807,2.3199,2.31768,2.31975,550399999.0
2006-08-18 17:30:00,2.3197,2.32036,2.31906,2.32022,502899999.0
2006-08-18 17:45:00,2.32017,2.32034,2.31944,2.31994,490700000.0
2006-08-18 18:00:00,2.31997,2.32035,2.31964,2.31983,4267800000.0
2006-08-18 18:15:00,2.31987,2.32018,2.31873,2.31946,4037399999.0
2006-08-18 18:30:00,2.31948,2.32167,2.31948,2.32127,2560999999.0
2006-08-18 18:45:00,2.3211,2.32142,2.32026,2.32073,1529300000.0
2006-08-18 19:00:00,2.32063,2.32137,2.32023,2.32031,1620799999.0
2006-08-18 19:15:00,2.32027,2.32098,2.31977,2.32065,1589099998.0
2006-08-18 19:30:00,2.32054,2.32115,2.31983,2.31991,1354600000.0
2006-08-18 19:45:00,2.31989,2.32033,2.31947,2.31989,1146600000.0
2006-08-18 20:00:00,2.32003,2.32043,2.31965,2.31965,1013200001.0
2006-08-18 20:15:00,2.31971,2.3205,2.31942,2.32017,1986199999.0
2006-08-18 20:30:00,2.32015,2.32035,2.31915,2.31956,2287000002.0
2006-08-18 20:45:00,2.31951,2.31963,2.31845,2.31897,2406300000.0
2006-08-18 21:00:00,2.31894,2.31904,2.31817,2.31876,1565399998.0
2006-08-18 21:15:00,2.31888,2.31939,2.31834,2.31849,1680099999.0
2006-08-18 21:30:00,2.31866,2.31932,2.31828,2.31912,1040900000.0
2006-08-18 21:45:00,2.31916,2.31952,2.31888,2.31905,1051000000.0
2006-08-18 22:00:00,2.31903,2.31963,2.31878,2.31894,753000001.0
2006-08-18 22:15:00,2.31893,2.31921,2.31844,2.31895,1108200000.0
2006-08-18 22:30:00,2.31897,2.31982,2.31897,2.31923,793500000.0
2006-08-18 22:45:00,2.31923,2.3198,2.31893,2.31918,660500000.0
2006-08-20 23:00:00,2.31942,2.31942,2.31778,2.3184,652900000.0
2006-08-20 23:15:00,2.31857,2.31896,2.3176,2.31811,608000000.0
2006-08-20 23:30:00,2.31807,2.3187,2.31761,2.31814,654400000.0
2006-08-20 23:45:00,2.31801,2.31881,2.31789,2.31819,613200001.0
2006-08-21 00:00:00,2.31828,2.31897,2.31809,2.31849,592099999.0
2006-08-21 00:15:00,2.31845,2.31945,2.31827,2.31907,585400000.0
2006-08-21 00:30:00,2.31916,2.31955,2.318,2.3185,583200000.0
2006-08-21 00:45:00,2.31857,2.31945,2.31811,2.31887,641599999.0
2006-08-21 01:00:00,2.31903,2.31939,2.31834,2.31885,723299999.0
2006-08-21 01:15:00,2.31884,2.31932,2.31874,2.31895,519500001.0
2006-08-21 01:30:00,2.3189,2.31927,2.31863,2.31878,619000000.0
2006-08-21 01:45:00,2.31885,2.31922,2.31847,2.31852,585500001.0
2006-08-21 02:00:00,2.31868,2.31925,2.31833,2.3191,528399999.0
2006-08-21 02:15:00,2.31924,2.31924,2.31852,2.31879,470400000.0
2006-08-21 02:30:00,2.31891,2.31907,2.31835,2.31835,371700000.0
2006-08-21 02:45:00,2.3183,2.3186,2.3175,2.31762,379000000.0
2006-08-21 03:00:00,2.31755,2.31809,2.31723,2.31744,482600001.0
2006-08-21 03:15:00,2.31742,2.31742,2.3153,2.31591,621099998.0
2006-08-21 03:30:00,2.31603,2.3161,2.31537,2.31558,497999999.0
2006-08-21 03:45:00,2.31551,2.31655,2.3154,2.31636,374500000.0
2006-08-21 04:00:00,2.31631,2.31736,2.31595,2.31708,559100000.0
2006-08-21 04:15:00,2.31676,2.31693,2.31587,2.31592,386000001.0
2006-08-21 04:30:00,2.31597,2.31655,2.31594,2.31606,427600000.0
2006-08-21 04:45:00,2.31608,2.31613,2.31568,2.31573,352800000.0
2006-08-21 05:00:00,2.3157,2.31606,2.31523,2.31543,386000000.0
2006-08-21 05:15:00,2.31557,2.31583,2.31526,2.31529,548100001.0
2006-08-21 05:30:00,2.31532,2.31549,2.3136,2.31405,455200001.0
2006-08-21 05:45:00,2.31414,2.31472,2.31375,2.31461,468999999.0
2006-08-21 06:00:00,2.31451,2.3149,2.31406,2.31447,462800000.0
2006-08-21 06:15:00,2.31455,2.31475,2.31426,2.31426,404000000.0
2006-08-21 06:30:00,2.3143,2.31476,2.31414,2.31427,424200000.0
2006-08-21 06:45:00,2.3142,2.31467,2.31344,2.3139,509300001.0
2006-08-21 07:00:00,2.31379,2.31449,2.31352,2.31422,410600000.0
2006-08-21 07:15:00,2.31425,2.31444,2.31319,2.31348,547900001.0
2006-08-21 07:30:00,2.31362,2.3143,2.31321,2.31394,426900001.0
2006-08-21 07:45:00,2.31394,2.3148,2.3139,2.31472,419100000.0
2006-08-21 08:00:00,2.31485,2.31616,2.31455,2.3158,474600000.0
2006-08-21 08:15:00,2.31617,2.31651,2.31447,2.3145,448000000.0
2006-08-21 08:30:00,2.31441,2.3149,2.3129,2.31321,486500000.0
2006-08-21 08:45:00,2.31312,2.31359,2.31217,2.31233,539400000.0
2006-08-21 09:00:00,2.31234,2.31399,2.31173,2.31399,514899999.0
2006-08-21 09:15:00,2.31401,2.3148,2.31182,2.31292,589300000.0
2006-08-21 09:30:00,2.31288,2.31619,2.31216,2.31619,703699999.0
2006-08-21 09:45:00,2.31604,2.31674,2.31529,2.31661,540300000.0
2006-08-21 10:00:00,2.31657,2.31743,2.3157,2.31685,627100000.0
2006-08-21 10:15:00,2.31709,2.31789,2.31693,2.31733,527600000.0
2006-08-21 10:30:00,2.31699,2.31748,2.31616,2.31664,574100000.0
2006-08-21 10:45:00,2.31658,2.31885,2.31649,2.31793,590300003.0
2006-08-21 11:00:00,2.31818,2.32025,2.31818,2.31995,590000000.0
2006-08-21 11:15:00,2.31991,2.32036,2.31888,2.31888,617699999.0
2006-08-21 11:30:00,2.31895,2.32084,2.31895,2.32012,576300000.0
2006-08-21 11:45:00,2.32019,2.32139,2.31875,2.3188,501300000.0
2006-08-21 12:00:00,2.319,2.31975,2.31858,2.31947,498700001.0
2006-08-21 12:15:00,2.31938,2.31942,2.31854,2.31884,595800000.0
2006-08-21 12:30:00,2.31903,2.32032,2.31878,2.3189,501900000.0
2006-08-21 12:45:00,2.31883,2.31957,2.31854,2.31889,539300000.0
2006-08-21 13:00:00,2.31866,2.32095,2.31856,2.32027,598399999.0
2006-08-21 13:15:00,2.32026,2.3227,2.32015,2.32094,480900000.0
2006-08-21 13:30:00,2.32087,2.32281,2.32051,2.32222,528199999.0
2006-08-21 13:45:00,2.32226,2.32257,2.31995,2.32002,470800000.0
2006-08-21 14:00:00,2.31999,2.32002,2.31749,2.31812,564800000.0
2006-08-21 14:15:00,2.31834,2.319,2.31765,2.31788,571400001.0
2006-08-21 14:30:00,2.31804,2.31995,2.31726,2.31933,547800000.0
2006-08-21 14:45:00,2.31937,2.31991,2.3185,2.3186,530800000.0
2006-08-21 15:00:00,2.31856,2.31878,2.31734,2.31821,481300000.0
2006-08-21 15:15:00,2.31838,2.31909,2.31795,2.31907,468800000.0
2006-08-21 15:30:00,2.31905,2.32036,2.31905,2.31965,589299998.0
2006-08-21 15:45:00,2.3197,2.31985,2.31725,2.3173,506500000.0
2006-08-21 16:00:00,2.31727,2.31735,2.3152,2.31525,415400001.0
2006-08-21 16:15:00,2.31528,2.31629,2.31503,2.31578,454700001.0
2006-08-21 16:30:00,2.31576,2.31645,2.31503,2.31548,506700001.0
2006-08-21 16:45:00,2.31548,2.31738,2.31509,2.31732,477900000.0
2006-08-21 17:00:00,2.31754,2.31798,2.31562,2.31633,533099999.0
2006-08-21 17:15:00,2.31668,2.31824,2.31668,2.31758,569000000.0
2006-08-21 17:30:00,2.31761,2.3181,2.31562,2.31735,610300000.0
2006-08-21 17:45:00,2.31739,2.31866,2.31585,2.31826,517100000.0
2006-08-21 18:00:00,2.31836,2.31852,2.31724,2.31759,4419500005.0
2006-08-21 18:15:00,2.3176,2.31799,2.31714,2.31733,3906600000.0
2006-08-21 18:30:00,2.31745,2.3183,2.31727,2.31805,2489300002.0
2006-08-21 18:45:00,2.31808,2.31853,2.31528,2.31735,1612299998.0
2006-08-21 19:00:00,2.31727,2.31774,2.31701,2.31764,1622499999.0
2006-08-21 19:15:00,2.31764,2.31835,2.31764,2.31794,1451099999.0
2006-08-21 19:30:00,2.31793,2.31825,2.3176,2.31777,1403200001.0
2006-08-21 19:45:00,2.31775,2.31824,2.31761,2.31822,1208600002.0
2006-08-21 20:00:00,2.3184,2.31941,2.31819,2.31865,994700001.0
2006-08-21 20:15:00,2.31871,2.31926,2.31808,2.31852,2122600001.0
2006-08-21 20:30:00,2.31855,2.31883,2.31706,2.31747,2275900000.0
2006-08-21 20:45:00,2.31743,2.31744,2.3169,2.31712,2401700000.0
2006-08-21 21:00:00,2.31715,2.31794,2.31703,2.31773,1652700000.0
2006-08-21 21:15:00,2.31779,2.31846,2.31723,2.31832,1735900001.0
2006-08-21 21:30:00,2.31842,2.31851,2.31785,2.31801,947899999.0
2006-08-21 21:45:00,2.31805,2.31884,2.31792,2.31868,1107099998.0
2006-08-21 22:00:00,2.31872,2.31894,2.31815,2.31835,688100000.0
2006-08-21 22:15:00,2.31827,2.31872,2.31795,2.31848,974399999.0
2006-08-21 22:30:00,2.31842,2.31876,2.31821,2.31855,841000000.0
2006-08-21 22:45:00,2.31859,2.31946,2.31831,2.31898,763600001.0
2006-08-21 23:00:00,2.31895,2.31902,2.31713,2.31738,449600000.0
2006-08-21 23:15:00,2.31749,2.31904,2.31722,2.31777,478299998.0
2006-08-21 23:30:00,2.31768,2.31801,2.31712,2.31801,484900000.0
2006-08-21 23:45:00,2.31788,2.31797,2.3173,2.31745,448400000.0
2006-08-22 00:00:00,2.31723,2.31853,2.3169,2.31779,468600000.0
2006-08-22 00:15:00,2.31786,2.31993,2.31765,2.31966,525600000.0
2006-08-22 00:30:00,2.31969,2.32022,2.31905,2.31929,555200000.0
2006-08-22 00:45:00,2.31941,2.31998,2.31894,2.31915,474700000.0
2006-08-22 01:00:00,2.31912,2.3192,2.31838,2.31872,458700000.0
2006-08-22 01:15:00,2.31877,2.31884,2.31806,2.3185,419600000.0
2006-08-22 01:30:00,2.31851,2.31966,2.31851,2.31928,578600001.0
2006-08-22 01:45:00,2.31925,2.32004,2.31886,2.31996,506800001.0
2006-08-22 02:00:00,2.31983,2.32007,2.31876,2.31941,578899999.0
2006-08-22 02:15:00,2.31942,2.31942,2.31863,2.31896,370300000.0
2006-08-22 02:30:00,2.31906,2.31956,2.31833,2.31839,467700001.0
2006-08-22 02:45:00,2.31843,2.31879,2.31795,2.31846,451000001.0
2006-08-22 03:00:00,2.31842,2.31894,2.31824,2.31835,385800000.0
2006-08-22 03:15:00,2.31838,2.31936,2.3183,2.3193,388600000.0
2006-08-22 03:30:00,2.31943,2.31943,2.31894,2.31925,399500000.0
2006-08-22 03:45:00,2.31919,2.31982,2.31919,2.31977,323200000.0
2006-08-22 04:00:00,2.3197,2.32124,2.3197,2.31985,442700000.0
2006-08-22 04:15:00,2.31983,2.32049,2.31944,2.32019,541800000.0
2006-08-22 04:30:00,2.3202,2.32049,2.31972,2.32005,465800000.0
2006-08-22 04:45:00,2.32004,2.32067,2.32001,2.32021,441900000.0
2006-08-22 05:00:00,2.32021,2.32083,2.32015,2.32083,329000000.0
2006-08-22 05:15:00,2.32092,2.32102,2.32057,2.32072,438300000.0
2006-08-22 05:30:00,2.32057,2.32066,2.32016,2.32035,423300000.0
2006-08-22 05:45:00,2.3203,2.32057,2.31973,2.31985,390200000.0
2006-08-22 06:00:00,2.31979,2.32037,2.31973,2.32017,445700000.0
2006-08-22 06:15:00,2.32029,2.32041,2.31998,2.32014,413500001.0
2006-08-22 06:30:00,2.32024,2.32055,2.31989,2.32037,372900000.0
2006-08-22 06:45:00,2.32028,2.32112,2.32015,2.32095,387200000.0
2006-08-22 07:00:00,2.32091,2.32129,2.32067,2.32106,367600001.0
2006-08-22 07:15:00,2.32129,2.3214,2.32028,2.32059,445700001.0
2006-08-22 07:30:00,2.32061,2.32125,2.32024,2.32105,501199999.0
2006-08-22 07:45:00,2.32099,2.32113,2.32045,2.32097,428499999.0
2006-08-22 08:00:00,2.32113,2.32205,2.3209,2.3217,382100000.0
2006-08-22 08:15:00,2.3218,2.3218,2.31921,2.31963,464400000.0
2006-08-22 08:30:00,2.31946,2.32045,2.31922,2.31922,510599999.0
2006-08-22 08:45:00,2.31927,2.32153,2.31903,2.32094,523100000.0
2006-08-22 09:00:00,2.32057,2.3216,2.31999,2.32035,477700000.0
2006-08-22 09:15:00,2.32033,2.32126,2.31951,2.31968,475500000.0
2006-08-22 09:30:00,2.31956,2.31979,2.31793,2.31793,559400000.0
2006-08-22 09:45:00,2.31785,2.31869,2.31715,2.31828,494200000.0
2006-08-22 10:00:00,2.31809,2.31853,2.31705,2.31833,533100000.0
2006-08-22 10:15:00,2.31847,2.31852,2.3168,2.31753,485399999.0
2006-08-22 10:30:00,2.31739,2.31904,2.31739,2.3188,564700002.0
2006-08-22 10:45:00,2.31892,2.31922,2.31705,2.3171,580400001.0
2006-08-22 11:00:00,2.31748,2.32089,2.31748,2.32075,619800002.0
2006-08-22 11:15:00,2.32084,2.3221,2.31914,2.3212,585000000.0
2006-08-22 11:30:00,2.32141,2.32324,2.32133,2.32198,558999998.0
2006-08-22 11:45:00,2.32206,2.32349,2.32179,2.32309,506600000.0
2006-08-22 12:00:00,2.32295,2.32333,2.32259,2.32317,480500000.0
2006-08-22 12:15:00,2.32325,2.3246,2.32315,2.32426,593199999.0
2006-08-22 12:30:00,2.32421,2.32478,2.32353,2.32471,551200000.0
2006-08-22 12:45:00,2.32473,2.32477,2.32367,2.3244,588500000.0
2006-08-22 13:00:00,2.32425,2.32433,2.3229,2.3231,487400000.0
2006-08-22 13:15:00,2.32301,2.3236,2.32276,2.32311,570300000.0
2006-08-22 13:30:00,2.32317,2.32404,2.32317,2.32332,587400000.0
2006-08-22 13:45:00,2.32333,2.32511,2.32299,2.32352,497300001.0
2006-08-22 14:00:00,2.32345,2.32547,2.32345,2.32547,531200000.0
2006-08-22 14:15:00,2.3252,2.32629,2.3249,2.32558,513200000.0
2006-08-22 14:30:00,2.32561,2.32712,2.32554,2.3267,611000000.0
2006-08-22 14:45:00,2.32666,2.3271,2.32652,2.32689,490600000.0
2006-08-22 15:00:00,2.32693,2.32763,2.3263,2.32763,485300000.0
2006-08-22 15:15:00,2.32768,2.32858,2.3275,2.32849,536100000.0
2006-08-22 15:30:00,2.32842,2.32993,2.32825,2.32829,544900001.0
2006-08-22 15:45:00,2.3284,2.32956,2.32765,2.32938,561200000.0
2006-08-22 16:00:00,2.32951,2.32968,2.32882,2.32925,668100002.0
2006-08-22 16:15:00,2.32921,2.3319,2.32897,2.33109,512000000.0
2006-08-22 16:30:00,2.33107,2.3314,2.32966,2.32978,556300000.0
2006-08-22 16:45:00,2.32975,2.33028,2.32809,2.32809,502200000.0
2006-08-22 17:00:00,2.32814,2.33009,2.32795,2.33009,548300000.0
2006-08-22 17:15:00,2.32996,2.33037,2.32953,2.3296,562299997.0
2006-08-22 17:30:00,2.32952,2.33028,2.32919,2.32939,520499999.0
2006-08-22 17:45:00,2.32935,2.32972,2.32858,2.32921,482600000.0
2006-08-22 18:00:00,2.32933,2.33003,2.32868,2.3288,4379200001.0
2006-08-22 18:15:00,2.32892,2.33056,2.32892,2.33013,4157200000.0
2006-08-22 18:30:00,2.33011,2.33135,2.32991,2.33104,2542999998.0
2006-08-22 18:45:00,2.33105,2.33149,2.3308,2.33114,1689700001.0
2006-08-22 19:00:00,2.33126,2.33185,2.33057,2.33057,1675800000.0
2006-08-22 19:15:00,2.33055,2.33239,2.33055,2.3321,1473900000.0
2006-08-22 19:30:00,2.33196,2.33228,2.32982,2.33054,1394500000.0
2006-08-22 19:45:00,2.3306,2.33108,2.3295,2.33035,1192700001.0
2006-08-22 20:00:00,2.3304,2.33133,2.33036,2.33058,1118100000.0
2006-08-22 20:15:00,2.33062,2.33083,2.32925,2.32933,2073399999.0
2006-08-22 20:30:00,2.32934,2.32979,2.32874,2.32887,2242500000.0
2006-08-22 20:45:00,2.32884,2.32995,2.32879,2.32989,2374799998.0
2006-08-22 21:00:00,2.32987,2.32998,2.3291,2.32936,1644399999.0
2006-08-22 21:15:00,2.32956,2.32992,2.32932,2.32943,1731400000.0
2006-08-22 21:30:00,2.32955,2.32977,2.32889,2.32951,1039400000.0
2006-08-22 21:45:00,2.32961,2.33122,2.32951,2.33078,1066700000.0
2006-08-22 22:00:00,2.3307,2.33141,2.33067,2.33135,672200000.0
2006-08-22 22:15:00,2.33119,2.3315,2.33058,2.33059,891700000.0
2006-08-22 22:30:00,2.33052,2.33073,2.32989,2.33025,757000002.0
2006-08-22 22:45:00,2.33027,2.33083,2.32966,2.32977,730300000.0
2006-08-22 23:00:00,2.32975,2.33123,2.3293,2.32992,482100000.0
2006-08-22 23:15:00,2.33022,2.33111,2.3292,2.32937,527999999.0
2006-08-22 23:30:00,2.32945,2.32963,2.32869,2.3291,418600000.0
2006-08-22 23:45:00,2.32905,2.32923,2.32871,2.32905,397700000.0
2006-08-23 00:00:00,2.32897,2.32961,2.32896,2.32896,353000000.0
2006-08-23 00:15:00,2.32908,2.32952,2.3289,2.32895,501599998.0
2006-08-23 00:30:00,2.32906,2.3296,2.32901,2.32922,454600000.0
2006-08-23 00:45:00,2.32915,2.32966,2.32899,2.32964,455799999.0
2006-08-23 01:00:00,2.32963,2.32989,2.3294,2.32947,425400000.0
2006-08-23 01:15:00,2.32949,2.3297,2.32913,2.32942,432700000.0
2006-08-23 01:30:00,2.32942,2.32979,2.3293,2.32953,464900001.0
2006-08-23 01:45:00,2.32964,2.3301,2.32923,2.32958,471999999.0
2006-08-23 02:00:00,2.32957,2.33109,2.32954,2.33052,505700001.0
2006-08-23 02:15:00,2.33053,2.33125,2.33,2.33036,405800000.0
2006-08-23 02:30:00,2.33056,2.33116,2.33027,2.33054,475099998.0
2006-08-23 02:45:00,2.33052,2.33111,2.33042,2.33062,447799999.0
2006-08-23 03:00:00,2.33065,2.33106,2.33052,2.33081,471800000.0
2006-08-23 03:15:00,2.33081,2.33112,2.33038,2.33048,519800002.0
2006-08-23 03:30:00,2.33054,2.33124,2.33021,2.3308,507900000.0
2006-08-23 03:45:00,2.33079,2.33158,2.33057,2.33087,466800001.0
2006-08-23 04:00:00,2.33073,2.33206,2.3306,2.33158,412399999.0
2006-08-23 04:15:00,2.33157,2.33188,2.33136,2.3315,452700001.0
2006-08-23 04:30:00,2.33151,2.33166,2.3312,2.33141,409300000.0
2006-08-23 04:45:00,2.33138,2.33262,2.33128,2.33236,375800000.0
2006-08-23 05:00:00,2.33247,2.33286,2.33224,2.33243,315100000.0
2006-08-23 05:15:00,2.33248,2.33256,2.3321,2.33228,372200000.0
2006-08-23 05:30:00,2.33247,2.33247,2.33199,2.33225,424400000.0
2006-08-23 05:45:00,2.33232,2.33256,2.33201,2.33232,490799999.0
2006-08-23 06:00:00,2.33229,2.33276,2.33218,2.3324,396700001.0
2006-08-23 06:15:00,2.3325,2.33274,2.33222,2.33244,449099999.0
2006-08-23 06:30:00,2.33258,2.33268,2.33182,2.33183,419700000.0
2006-08-23 06:45:00,2.33171,2.33215,2.33164,2.33215,419700000.0
2006-08-23 07:00:00,2.33214,2.33246,2.33178,2.3322,452600000.0
2006-08-23 07:15:00,2.3323,2.33232,2.33188,2.3321,596799999.0
2006-08-23 07:30:00,2.33212,2.33239,2.3316,2.33203,472000002.0
2006-08-23 07:45:00,2.33208,2.33286,2.33164,2.3328,409400000.0
2006-08-23 08:00:00,2.333,2.33347,2.33268,2.33275,448000000.0
2006-08-23 08:15:00,2.3329,2.33344,2.33245,2.33249,537100001.0
2006-08-23 08:30:00,2.33236,2.33299,2.3323,2.33251,453400000.0
2006-08-23 08:45:00,2.33257,2.33278,2.3312,2.33162,581500000.0
2006-08-23 09:00:00,2.33154,2.33198,2.33041,2.33184,461800000.0
2006-08-23 09:15:00,2.33202,2.33231,2.33075,2.33148,525600000.0
2006-08-23 09:30:00,2.33153,2.33188,2.33072,2.33174,626200000.0
2006-08-23 09:45:00,2.33152,2.33174,2.33011,2.33057,505200000.0
2006-08-23 10:00:00,2.33058,2.3316,2.33024,2.33132,468100000.0
2006-08-23 10:15:00,2.33138,2.33138,2.33041,2.33081,564800002.0
2006-08-23 10:30:00,2.33068,2.33124,2.33047,2.3305,493800000.0
2006-08-23 10:45:00,2.33047,2.33085,2.32999,2.33046,502400001.0
2006-08-23 11:00:00,2.33044,2.33151,2.33014,2.33124,499900000.0
2006-08-23 11:15:00,2.33131,2.33163,2.33063,2.33102,635299998.0
2006-08-23 11:30:00,2.33109,2.33176,2.33088,2.33118,589200000.0
2006-08-23 11:45:00,2.33119,2.33225,2.33087,2.33218,451300000.0
2006-08-23 12:00:00,2.33231,2.33282,2.33167,2.33231,533400001.0
2006-08-23 12:15:00,2.33224,2.33238,2.33132,2.33153,520300000.0
2006-08-23 12:30:00,2.3316,2.33168,2.3306,2.3306,442400000.0
2006-08-23 12:45:00,2.33052,2.33163,2.33028,2.33163,507300000.0
2006-08-23 13:00:00,2.33151,2.33209,2.33121,2.33173,609699998.0
2006-08-23 13:15:00,2.33174,2.33198,2.33117,2.33143,489500000.0
2006-08-23 13:30:00,2.3315,2.33204,2.33077,2.33133,580700001.0
2006-08-23 13:45:00,2.3313,2.33172,2.33108,2.33145,504800000.0
2006-08-23 14:00:00,2.33149,2.33274,2.33142,2.33271,464800001.0
2006-08-23 14:15:00,2.3327,2.33338,2.3317,2.33262,492999999.0
2006-08-23 14:30:00,2.33274,2.33368,2.33227,2.3335,514100000.0
2006-08-23 14:45:00,2.33344,2.3345,2.33295,2.33373,571000001.0
2006-08-23 15:00:00,2.33372,2.33486,2.33316,2.33462,514799999.0
2006-08-23 15:15:00,2.33477,2.33511,2.33321,2.33497,542300000.0
2006-08-23 15:30:00,2.33484,2.3356,2.33402,2.33552,470100000.0
2006-08-23 15:45:00,2.33551,2.33594,2.33498,2.33523,608600000.0
2006-08-23 16:00:00,2.33485,2.33577,2.33369,2.33397,596300000.0
2006-08-23 16:15:00,2.33403,2.33775,2.33392,2.33761,529400001.0
2006-08-23 16:30:00,2.33759,2.33791,2.3367,2.33688,523400000.0
2006-08-23 16:45:00,2.33678,2.3369,2.33477,2.3365,537300000.0
2006-08-23 17:00:00,2.33649,2.33751,2.3356,2.33743,558600002.0
2006-08-23 17:15:00,2.33744,2.33775,2.33649,2.33679,526500000.0
2006-08-23 17:30:00,2.33692,2.3378,2.33615,2.33749,535499999.0
2006-08-23 17:45:00,2.33759,2.3384,2.33732,2.33829,484200000.0
2006-08-23 18:00:00,2.33855,2.33953,2.33804,2.33819,4246699997.0
2006-08-23 18:15:00,2.33818,2.33951,2.33816,2.3389,4015600001.0
2006-08-23 18:30:00,2.33891,2.33987,2.33886,2.33915,2485100000.0
2006-08-23 18:45:00,2.3392,2.3398,2.33898,2.33943,1646600002.0
2006-08-23 19:00:00,2.33943,2.33953,2.33807,2.33819,1541700000.0
2006-08-23 19:15:00,2.33811,2.33905,2.33804,2.33836,1525599999.0
2006-08-23 19:30:00,2.3383,2.33889,2.33775,2.33842,1334400002.0
2006-08-23 19:45:00,2.33847,2.33856,2.33775,2.33792,1165200000.0
2006-08-23 20:00:00,2.33798,2.33834,2.33763,2.33803,956800001.0
2006-08-23 20:15:00,2.33799,2.33815,2.33745,2.33767,2016399999.0
2006-08-23 20:30:00,2.3377,2.33786,2.33697,2.33737,2271800001.0
2006-08-23 20:45:00,2.33738,2.33753,2.33666,2.33694,2429500002.0
2006-08-23 21:00:00,2.33684,2.33761,2.33674,2.33711,1614599998.0
2006-08-23 21:15:00,2.33713,2.33717,2.33635,2.33661,1660699998.0
2006-08-23 21:30:00,2.33669,2.33759,2.33652,2.33721,1076000000.0
2006-08-23 21:45:00,2.33723,2.33739,2.33694,2.3372,1090200001.0
2006-08-23 22:00:00,2.33703,2.3373,2.33643,2.33692,702599998.0
2006-08-23 22:15:00,2.33692,2.33786,2.3369,2.33748,898600000.0
2006-08-23 22:30:00,2.33745,2.33927,2.33744,2.33917,811499999.0
2006-08-23 22:45:00,2.33913,2.3393,2.3383,2.33838,700699999.0
2006-08-23 23:00:00,2.33835,2.33889,2.33735,2.33735,531900000.0
2006-08-23 23:15:00,2.33767,2.33835,2.33695,2.33708,516100000.0
2006-08-23 23:30:00,2.33691,2.3375,2.33601,2.33721,494900001.0
2006-08-23 23:45:00,2.33714,2.33825,2.33714,2.33809,419600000.0
2006-08-24 00:00:00,2.33803,2.33848,2.33783,2.33799,430300000.0
2006-08-24 00:15:00,2.33795,2.33813,2.33751,2.33808,384000000.0
2006-08-24 00:30:00,2.33797,2.33847,2.33768,2.33847,477300000.0
2006-08-24 00:45:00,2.33843,2.33843,2.33725,2.33767,460900000.0
2006-08-24 01:00:00,2.33772,2.33779,2.33735,2.33744,430600000.0
2006-08-24 01:15:00,2.33746,2.33803,2.33731,2.33754,464500001.0
2006-08-24 01:30:00,2.33751,2.33778,2.33704,2.33762,474599999.0
2006-08-24 01:45:00,2.33777,2.33799,2.33708,2.33788,487600001.0
2006-08-24 02:00:00,2.33793,2.33845,2.33748,2.33763,504500000.0
2006-08-24 02:15:00,2.33777,2.33819,2.33754,2.33758,428400000.0
2006-08-24 02:30:00,2.33771,2.33815,2.33752,2.33774,504500000.0
2006-08-24 02:45:00,2.3377,2.33813,2.33738,2.33765,396800000.0
2006-08-24 03:00:00,2.33768,2.34025,2.33768,2.33966,424100000.0
2006-08-24 03:15:00,2.33963,2.33976,2.33795,2.33879,468600000.0
2006-08-24 03:30:00,2.33874,2.33891,2.33812,2.33862,470599999.0
2006-08-24 03:45:00,2.33855,2.33865,2.33794,2.33837,424100000.0
2006-08-24 04:00:00,2.33835,2.33876,2.33782,2.33817,502700000.0
2006-08-24 04:15:00,2.33799,2.33865,2.33799,2.33834,448500000.0
2006-08-24 04:30:00,2.33856,2.33869,2.33788,2.33837,458199999.0
2006-08-24 04:45:00,2.3383,2.33912,2.33807,2.33876,430500001.0
2006-08-24 05:00:00,2.33882,2.3395,2.33868,2.33922,380200000.0
2006-08-24 05:15:00,2.33941,2.33972,2.33895,2.33937,549499999.0
2006-08-24 05:30:00,2.33932,2.33976,2.33913,2.33965,446099999.0
2006-08-24 05:45:00,2.33977,2.33979,2.33905,2.33933,440700000.0
2006-08-24 06:00:00,2.33925,2.33967,2.33912,2.33916,447700000.0
2006-08-24 06:15:00,2.33919,2.33923,2.33853,2.33862,429400000.0
2006-08-24 06:30:00,2.33878,2.33886,2.33836,2.33868,403800000.0
2006-08-24 06:45:00,2.3386,2.33903,2.33841,2.33887,368900000.0
2006-08-24 07:00:00,2.33867,2.33884,2.33778,2.338,454900002.0
2006-08-24 07:15:00,2.33817,2.3384,2.33734,2.33819,491300000.0
2006-08-24 07:30:00,2.33822,2.33827,2.33712,2.33712,471500000.0
2006-08-24 07:45:00,2.33728,2.33765,2.33615,2.33639,505500000.0
2006-08-24 08:00:00,2.33647,2.33718,2.33594,2.33687,543000000.0
2006-08-24 08:15:00,2.33682,2.33742,2.33653,2.33706,504900000.0
2006-08-24 08:30:00,2.33685,2.3369,2.33557,2.33657,445600000.0
2006-08-24 08:45:00,2.3366,2.33704,2.33564,2.3367,549499997.0
2006-08-24 09:00:00,2.3366,2.3366,2.33441,2.33596,427100000.0
2006-08-24 09:15:00,2.33612,2.33794,2.33612,2.33752,399800000.0
2006-08-24 09:30:00,2.33741,2.33857,2.33714,2.33835,605300000.0
2006-08-24 09:45:00,2.33819,2.33857,2.33728,2.33769,513999999.0
2006-08-24 10:00:00,2.33645,2.3373,2.33177,2.33177,518100000.0
2006-08-24 10:15:00,2.33179,2.33293,2.33115,2.3329,604800000.0
2006-08-24 10:30:00,2.3327,2.33288,2.33205,2.3322,443600001.0
2006-08-24 10:45:00,2.3323,2.33241,2.33124,2.33171,505400000.0
2006-08-24 11:00:00,2.33175,2.33244,2.33145,2.33173,480499999.0
2006-08-24 11:15:00,2.33176,2.3322,2.33081,2.33122,598800001.0
2006-08-24 11:30:00,2.33123,2.33144,2.33062,2.33142,550700000.0
2006-08-24 11:45:00,2.33138,2.332,2.33082,2.33082,542500002.0
2006-08-24 12:00:00,2.33067,2.33122,2.33033,2.33108,557899999.0
2006-08-24 12:15:00,2.33107,2.33159,2.3305,2.33109,613300000.0
2006-08-24 12:30:00,2.33119,2.33186,2.33097,2.33166,499000000.0
2006-08-24 12:45:00,2.33165,2.33266,2.33134,2.33226,554700000.0
2006-08-24 13:00:00,2.33226,2.33245,2.33187,2.33217,574800000.0
2006-08-24 13:15:00,2.33204,2.33291,2.3318,2.33286,509700001.0
2006-08-24 13:30:00,2.33277,2.33313,2.3325,2.33267,530800000.0
2006-08-24 13:45:00,2.33273,2.33296,2.33199,2.33219,505600000.0
2006-08-24 14:00:00,2.33217,2.33294,2.33188,2.33289,505000000.0
2006-08-24 14:15:00,2.33287,2.33416,2.33219,2.33311,554000000.0
2006-08-24 14:30:00,2.33214,2.33502,2.33056,2.33311,527500000.0
2006-08-24 14:45:00,2.33295,2.33343,2.33263,2.3334,620899998.0
2006-08-24 15:00:00,2.33353,2.33481,2.33288,2.33462,484700000.0
2006-08-24 15:15:00,2.33491,2.33576,2.33489,2.33525,486900000.0
2006-08-24 15:30:00,2.33535,2.33603,2.33507,2.33523,508700001.0
2006-08-24 15:45:00,2.33524,2.33546,2.3338,2.33384,542499999.0
2006-08-24 16:00:00,2.33327,2.33624,2.33306,2.33435,602700000.0
2006-08-24 16:15:00,2.33416,2.33527,2.33373,2.33505,432100000.0
2006-08-24 16:30:00,2.33503,2.33613,2.33431,2.3352,591100000.0
2006-08-24 16:45:00,2.33529,2.33636,2.33485,2.3352,546699999.0
2006-08-24 17:00:00,2.33514,2.33659,2.3344,2.33659,527400000.0
2006-08-24 17:15:00,2.33659,2.33773,2.33595,2.33682,499700000.0
2006-08-24 17:30:00,2.33687,2.33746,2.33662,2.33732,484900000.0
2006-08-24 17:45:00,2.33729,2.33825,2.33674,2.33747,519700000.0
2006-08-24 18:00:00,2.33771,2.33851,2.33647,2.3367,4375700000.0
2006-08-24 18:15:00,2.33684,2.33747,2.33582,2.33641,3940299998.0
2006-08-24 18:30:00,2.33643,2.33907,2.3363,2.33887,2586900002.0
2006-08-24 18:45:00,2.33894,2.33894,2.33774,2.3383,1570100000.0
2006-08-24 19:00:00,2.33827,2.33934,2.33804,2.33874,1529000000.0
2006-08-24 19:15:00,2.3387,2.33923,2.33858,2.33906,1517499998.0
2006-08-24 19:30:00,2.33909,2.33937,2.33869,2.33908,1309400001.0
2006-08-24 19:45:00,2.33902,2.33947,2.33868,2.33886,1125300001.0
2006-08-24 20:00:00,2.3389,2.33961,2.33885,2.33934,1026900000.0
2006-08-24 20:15:00,2.33951,2.33999,2.33918,2.33937,2148799996.0
2006-08-24 20:30:00,2.33935,2.33961,2.33848,2.3387,2311500001.0
2006-08-24 20:45:00,2.33869,2.33957,2.33843,2.33884,2394500002.0
2006-08-24 21:00:00,2.33895,2.33968,2.33895,2.33936,1550199999.0
2006-08-24 21:15:00,2.33949,2.33967,2.33904,2.33916,1808499999.0
2006-08-24 21:30:00,2.33925,2.33936,2.33854,2.33863,1085799998.0
2006-08-24 21:45:00,2.33865,2.33901,2.33801,2.33821,1076399999.0
2006-08-24 22:00:00,2.33823,2.33897,2.33823,2.33881,726500000.0
2006-08-24 22:15:00,2.33875,2.33895,2.33782,2.33785,924000000.0
2006-08-24 22:30:00,2.33782,2.33814,2.33724,2.33778,796400000.0
2006-08-24 22:45:00,2.33779,2.33796,2.3367,2.33678,659800000.0
2006-08-24 23:00:00,2.33675,2.33748,2.33584,2.33723,482600001.0
2006-08-24 23:15:00,2.33737,2.33781,2.33621,2.33776,485100000.0
2006-08-24 23:30:00,2.33774,2.33799,2.33737,2.33777,446200000.0
2006-08-24 23:45:00,2.33772,2.33809,2.33725,2.3375,403099999.0
2006-08-25 00:00:00,2.3373,2.33812,2.33698,2.33797,462600000.0
2006-08-25 00:15:00,2.33801,2.33929,2.33801,2.3388,382900000.0
2006-08-25 00:30:00,2.3388,2.33948,2.33859,2.33908,484500000.0
2006-08-25 00:45:00,2.339,2.33931,2.33848,2.33872,492100000.0
2006-08-25 01:00:00,2.33885,2.33902,2.33815,2.33843,564000000.0
2006-08-25 01:15:00,2.33847,2.33895,2.33812,2.33812,422600000.0
2006-08-25 01:30:00,2.33813,2.33833,2.33693,2.33743,468300000.0
2006-08-25 01:45:00,2.33744,2.33844,2.33702,2.3384,496699999.0
2006-08-25 02:00:00,2.33834,2.33895,2.33734,2.33736,549500001.0
2006-08-25 02:15:00,2.33757,2.33805,2.33678,2.33689,466499999.0
2006-08-25 02:30:00,2.33693,2.3377,2.33638,2.33725,557100001.0
2006-08-25 02:45:00,2.33727,2.33742,2.33664,2.33685,479900001.0
2006-08-25 03:00:00,2.33682,2.33733,2.3365,2.3368,432100000.0
2006-08-25 03:15:00,2.3368,2.33774,2.33673,2.33772,455400001.0
2006-08-25 03:30:00,2.3378,2.3378,2.3369,2.33743,379200000.0
2006-08-25 03:45:00,2.33734,2.33745,2.33708,2.33735,380300001.0
2006-08-25 04:00:00,2.33727,2.33778,2.33699,2.33771,381099999.0
2006-08-25 04:15:00,2.33743,2.33775,2.33717,2.33756,317100000.0
2006-08-25 04:30:00,2.33762,2.33778,2.33703,2.3374,417800000.0
2006-08-25 04:45:00,2.33744,2.33759,2.33615,2.33638,423000000.0
2006-08-25 05:00:00,2.33635,2.3366,2.33596,2.33615,436200000.0
2006-08-25 05:15:00,2.33627,2.33634,2.33555,2.33558,474700000.0
2006-08-25 05:30:00,2.33564,2.3361,2.3354,2.33595,442000000.0
2006-08-25 05:45:00,2.33602,2.33649,2.33588,2.33631,388700000.0
2006-08-25 06:00:00,2.33622,2.33646,2.33565,2.33577,425400000.0
2006-08-25 06:15:00,2.33576,2.33591,2.33504,2.33532,404900000.0
2006-08-25 06:30:00,2.33534,2.33584,2.33518,2.33562,427099996.0
2006-08-25 06:45:00,2.33553,2.33615,2.3355,2.33613,430800000.0
2006-08-25 07:00:00,2.33606,2.33633,2.3359,2.336,484500002.0
2006-08-25 07:15:00,2.33619,2.33781,2.33583,2.33753,500899999.0
2006-08-25 07:30:00,2.33752,2.33768,2.33625,2.33691,454100000.0
2006-08-25 07:45:00,2.33684,2.33707,2.33589,2.33637,505400001.0
2006-08-25 08:00:00,2.33665,2.33696,2.33551,2.33551,472500000.0
2006-08-25 08:15:00,2.33568,2.33616,2.33453,2.33522,463200000.0
2006-08-25 08:30:00,2.33498,2.33561,2.33381,2.334,567400001.0
2006-08-25 08:45:00,2.33386,2.33633,2.33371,2.33602,601399999.0
2006-08-25 09:00:00,2.33605,2.33624,2.33386,2.33473,409700000.0
2006-08-25 09:15:00,2.3348,2.3348,2.33259,2.33311,428600000.0
2006-08-25 09:30:00,2.33323,2.33353,2.33167,2.3319,509000000.0
2006-08-25 09:45:00,2.33181,2.3328,2.33082,2.33119,483600000.0
2006-08-25 10:00:00,2.33101,2.33258,2.33087,2.33152,535900001.0
2006-08-25 10:15:00,2.33173,2.33427,2.33173,2.33398,524399999.0
2006-08-25 10:30:00,2.33399,2.33585,2.33366,2.33453,625600000.0
2006-08-25 10:45:00,2.33468,2.33607,2.33333,2.33481,481600001.0
2006-08-25 11:00:00,2.33465,2.33616,2.33347,2.33562,550400000.0
2006-08-25 11:15:00,2.33517,2.33696,2.33419,2.33678,551900000.0
2006-08-25 11:30:00,2.33702,2.33764,2.33352,2.33719,544099999.0
2006-08-25 11:45:00,2.33718,2.33747,2.33462,2.33603,487200000.0
2006-08-25 12:00:00,2.33594,2.3395,2.33422,2.3386,584700000.0
2006-08-25 12:15:00,2.33853,2.33923,2.33817,2.33843,558500000.0
2006-08-25 12:30:00,2.33833,2.33941,2.33779,2.33921,509600000.0
2006-08-25 12:45:00,2.33925,2.33942,2.33526,2.3386,467600000.0
2006-08-25 13:00:00,2.33851,2.339,2.33811,2.339,515300001.0
2006-08-25 13:15:00,2.33897,2.33935,2.33856,2.33906,481600000.0
2006-08-25 13:30:00,2.33899,2.33899,2.33515,2.33775,625999999.0
2006-08-25 13:45:00,2.33767,2.33806,2.33729,2.33777,551600000.0
2006-08-25 14:00:00,2.33777,2.33799,2.33664,2.33721,475200000.0
2006-08-25 14:15:00,2.3372,2.33744,2.33415,2.33681,491800000.0
2006-08-25 14:30:00,2.33688,2.33748,2.33667,2.3372,482000000.0
2006-08-25 14:45:00,2.33717,2.338,2.33585,2.3375,572600000.0
2006-08-25 15:00:00,2.33765,2.33856,2.336,2.33772,510200001.0
2006-08-25 15:15:00,2.3379,2.33797,2.33571,2.33711,430499999.0
2006-08-25 15:30:00,2.33751,2.33787,2.33549,2.33741,502200001.0
2006-08-25 15:45:00,2.33752,2.33812,2.3359,2.33778,571500000.0
2006-08-25 16:00:00,2.33767,2.3414,2.33751,2.34089,523500000.0
2006-08-25 16:15:00,2.34106,2.34115,2.33941,2.33969,558699998.0
2006-08-25 16:30:00,2.3395,2.34037,2.3389,2.33975,467700000.0
2006-08-25 16:45:00,2.33966,2.34008,2.33832,2.3388,505900000.0
2006-08-25 17:00:00,2.33871,2.33887,2.33745,2.33813,475500000.0
2006-08-25 17:15:00,2.33807,2.33814,2.33615,2.33622,500800000.0
2006-08-25 17:30:00,2.33617,2.33765,2.33564,2.33712,454800000.0
2006-08-25 17:45:00,2.3372,2.33739,2.33535,2.33597,532100000.0
2006-08-25 18:00:00,2.33613,2.33664,2.33555,2.33622,4353500002.0
2006-08-25 18:15:00,2.33622,2.33708,2.33602,2.33655,3990900000.0
2006-08-25 18:30:00,2.33657,2.3372,2.33618,2.33675,2426100003.0
2006-08-25 18:45:00,2.33676,2.33725,2.33625,2.3363,1574499999.0
2006-08-25 19:00:00,2.33625,2.33723,2.33605,2.33706,1540100001.0
2006-08-25 19:15:00,2.33704,2.33729,2.33651,2.33695,1547800000.0
2006-08-25 19:30:00,2.33692,2.33731,2.33683,2.33718,1454000000.0
2006-08-25 19:45:00,2.33715,2.33793,2.33699,2.33757,1091400000.0
2006-08-25 20:00:00,2.33762,2.33791,2.33664,2.33671,1016000001.0
2006-08-25 20:15:00,2.3368,2.33711,2.33588,2.33627,2148900000.0
2006-08-25 20:30:00,2.33625,2.33716,2.33617,2.33675,2121000000.0
2006-08-25 20:45:00,2.33676,2.33717,2.33604,2.33643,2216800001.0
2006-08-25 21:00:00,2.33643,2.33695,2.33627,2.33695,1556000001.0
2006-08-25 21:15:00,2.3367,2.33704,2.3363,2.33692,1742399997.0
2006-08-25 21:30:00,2.33699,2.33767,2.3368,2.33767,1075700001.0
2006-08-25 21:45:00,2.33772,2.33815,2.33736,2.33815,1096100001.0
2006-08-25 22:00:00,2.33821,2.33923,2.33788,2.33867,747300000.0
2006-08-25 22:15:00,2.33859,2.33892,2.33821,2.33857,959899999.0
2006-08-25 22:30:00,2.33854,2.33933,2.33819,2.33892,723300000.0
2006-08-25 22:45:00,2.3389,2.33944,2.3385,2.33858,760000001.0
2006-08-27 23:00:00,2.33922,2.33922,2.33744,2.3378,558900002.0
2006-08-27 23:15:00,2.33803,2.3388,2.33794,2.3388,545099999.0
2006-08-27 23:30:00,2.33859,2.33881,2.33768,2.33863,612800000.0
2006-08-27 23:45:00,2.33849,2.33909,2.33773,2.33909,536100001.0
2006-08-28 00:00:00,2.33907,2.3391,2.3378,2.33868,617500000.0
2006-08-28 00:15:00,2.33887,2.33935,2.33786,2.33837,602099999.0
2006-08-28 00:30:00,2.3385,2.33897,2.33734,2.33853,521100002.0
2006-08-28 00:45:00,2.33822,2.33867,2.33708,2.33784,508100000.0
2006-08-28 01:00:00,2.33803,2.3391,2.3379,2.33802,471400000.0
2006-08-28 01:15:00,2.33803,2.33831,2.33764,2.3379,449999999.0
2006-08-28 01:30:00,2.33783,2.33834,2.3371,2.33725,503500000.0
2006-08-28 01:45:00,2.33727,2.33758,2.33693,2.33743,446700000.0
2006-08-28 02:00:00,2.33748,2.33829,2.33706,2.33788,431599999.0
2006-08-28 02:15:00,2.33816,2.33842,2.33767,2.33808,387100000.0
2006-08-28 02:30:00,2.33818,2.33835,2.33745,2.33761,431600000.0
2006-08-28 02:45:00,2.33756,2.33794,2.33718,2.33773,379300000.0
2006-08-28 03:00:00,2.3377,2.33847,2.3376,2.33818,464799999.0
2006-08-28 03:15:00,2.33824,2.3387,2.33824,2.33842,364500000.0
2006-08-28 03:30:00,2.33834,2.33851,2.3377,2.33777,489300000.0
2006-08-28 03:45:00,2.33773,2.33804,2.33725,2.33794,418400000.0
2006-08-28 04:00:00,2.3379,2.33835,2.33778,2.33822,339200000.0
2006-08-28 04:15:00,2.338,2.33835,2.33742,2.33779,423300001.0
2006-08-28 04:30:00,2.33757,2.33833,2.33745,2.33792,504799999.0
2006-08-28 04:45:00,2.33783,2.33844,2.33757,2.33835,398800000.0
2006-08-28 05:00:00,2.33834,2.33848,2.33788,2.33805,415999999.0
2006-08-28 05:15:00,2.33815,2.33857,2.33731,2.33795,442200000.0
2006-08-28 05:30:00,2.33807,2.33807,2.33611,2.33624,495900000.0
2006-08-28 05:45:00,2.33643,2.33668,2.33595,2.33602,552100000.0
2006-08-28 06:00:00,2.33591,2.33707,2.33581,2.33668,464600001.0
2006-08-28 06:15:00,2.33689,2.33739,2.33667,2.33679,542500000.0
2006-08-28 06:30:00,2.33692,2.3372,2.33646,2.33678,416099999.0
2006-08-28 06:45:00,2.33671,2.33724,2.33655,2.33724,399900000.0
2006-08-28 07:00:00,2.33729,2.3374,2.33617,2.33674,383200000.0
2006-08-28 07:15:00,2.33692,2.33741,2.3367,2.3372,520900001.0
2006-08-28 07:30:00,2.3372,2.33821,2.33698,2.33737,540900001.0
2006-08-28 07:45:00,2.33743,2.33771,2.33673,2.33682,524000000.0
2006-08-28 08:00:00,2.33692,2.3375,2.33609,2.33644,578900001.0
2006-08-28 08:15:00,2.33656,2.33777,2.33636,2.33765,425700000.0
2006-08-28 08:30:00,2.33751,2.33843,2.33727,2.33797,499300000.0
2006-08-28 08:45:00,2.33815,2.33827,2.33699,2.33721,533300000.0
2006-08-28 09:00:00,2.33705,2.33823,2.33676,2.3378,480500001.0
2006-08-28 09:15:00,2.33777,2.33929,2.3376,2.33929,430700000.0
2006-08-28 09:30:00,2.33954,2.33975,2.33787,2.33822,496600000.0
2006-08-28 09:45:00,2.33808,2.3384,2.33789,2.33819,506199999.0
2006-08-28 10:00:00,2.33814,2.33878,2.33756,2.33822,514900000.0
2006-08-28 10:15:00,2.33836,2.33883,2.33808,2.33838,529400000.0
2006-08-28 10:30:00,2.33825,2.33829,2.3373,2.33768,493600000.0
2006-08-28 10:45:00,2.33772,2.33798,2.33691,2.33725,477000000.0
2006-08-28 11:00:00,2.33728,2.33752,2.33649,2.33708,515800000.0
2006-08-28 11:15:00,2.33717,2.33805,2.33681,2.33683,513600000.0
2006-08-28 11:30:00,2.33682,2.33825,2.33682,2.338,597400001.0
2006-08-28 11:45:00,2.33796,2.33862,2.33731,2.33817,652300000.0
2006-08-28 12:00:00,2.338,2.338,2.33676,2.33688,527000000.0
2006-08-28 12:15:00,2.33688,2.33743,2.33647,2.33682,578800001.0
2006-08-28 12:30:00,2.33692,2.33731,2.3361,2.33615,537299999.0
2006-08-28 12:45:00,2.33613,2.33718,2.33546,2.33718,518600000.0
2006-08-28 13:00:00,2.33722,2.33868,2.3369,2.33792,513800001.0
2006-08-28 13:15:00,2.33782,2.3392,2.33754,2.33861,483699999.0
2006-08-28 13:30:00,2.33873,2.33904,2.33807,2.33852,492600000.0
2006-08-28 13:45:00,2.33861,2.33914,2.33803,2.33872,475200000.0
2006-08-28 14:00:00,2.33871,2.33929,2.33849,2.33896,518399999.0
2006-08-28 14:15:00,2.33889,2.33929,2.33799,2.33858,533400000.0
2006-08-28 14:30:00,2.33855,2.33855,2.33767,2.3383,525500000.0
2006-08-28 14:45:00,2.33827,2.33846,2.33719,2.33747,562900000.0
2006-08-28 15:00:00,2.33756,2.33847,2.3374,2.33822,471000000.0
2006-08-28 15:15:00,2.33828,2.339,2.33767,2.33796,511200000.0
2006-08-28 15:30:00,2.33793,2.33854,2.33772,2.33826,505200000.0
2006-08-28 15:45:00,2.33833,2.34066,2.33823,2.34001,605900000.0
2006-08-28 16:00:00,2.34003,2.34066,2.33916,2.34041,488400000.0
2006-08-28 16:15:00,2.34031,2.34045,2.33968,2.34037,550199999.0
2006-08-28 16:30:00,2.34037,2.34169,2.34017,2.34164,597200001.0
2006-08-28 16:45:00,2.34172,2.34312,2.34116,2.34289,483000000.0
2006-08-28 17:00:00,2.3429,2.34325,2.34254,2.34325,553300001.0
2006-08-28 17:15:00,2.34313,2.34343,2.34271,2.3432,516600000.0
2006-08-28 17:30:00,2.34321,2.34381,2.34312,2.34328,490900000.0
2006-08-28 17:45:00,2.34324,2.3437,2.34293,2.34342,443300000.0
2006-08-28 18:00:00,2.34339,2.34364,2.34253,2.34268,4459999996.0
2006-08-28 18:15:00,2.34265,2.34301,2.34165,2.34182,4070500002.0
2006-08-28 18:30:00,2.34185,2.34271,2.34118,2.34239,2646600000.0
2006-08-28 18:45:00,2.34246,2.34278,2.34205,2.34207,1691300001.0
2006-08-28 19:00:00,2.34198,2.34231,2.34174,2.34217,1617500000.0
2006-08-28 19:15:00,2.34212,2.34227,2.34137,2.34165,1553000002.0
2006-08-28 19:30:00,2.34157,2.34237,2.34133,2.34203,1336700000.0
2006-08-28 19:45:00,2.34198,2.34226,2.34116,2.34155,1169600000.0
2006-08-28 20:00:00,2.34166,2.342,2.34142,2.34166,1081000002.0
2006-08-28 20:15:00,2.34171,2.34198,2.34131,2.34172,1945200000.0
2006-08-28 20:30:00,2.34173,2.34196,2.34093,2.3412,2293599999.0
2006-08-28 20:45:00,2.34112,2.34185,2.34091,2.34091,2455700000.0
2006-08-28 21:00:00,2.34087,2.34233,2.34027,2.34225,1589999999.0
2006-08-28 21:15:00,2.34207,2.34241,2.3416,2.34166,1824000001.0
2006-08-28 21:30:00,2.34162,2.34162,2.34099,2.34105,1055300001.0
2006-08-28 21:45:00,2.34113,2.34198,2.34072,2.34101,1055199998.0
2006-08-28 22:00:00,2.34103,2.34129,2.34066,2.34095,758700000.0
2006-08-28 22:15:00,2.3408,2.34124,2.34043,2.34082,892000000.0
2006-08-28 22:30:00,2.34081,2.34137,2.34045,2.34055,795700002.0
2006-08-28 22:45:00,2.34055,2.34155,2.34048,2.34108,746799998.0
2006-08-28 23:00:00,2.34105,2.34263,2.34064,2.34204,566400000.0
2006-08-28 23:15:00,2.34215,2.34257,2.34117,2.34149,500600001.0
2006-08-28 23:30:00,2.34166,2.34184,2.34077,2.34084,405100000.0
2006-08-28 23:45:00,2.34073,2.34119,2.34067,2.3411,454799999.0
2006-08-29 00:00:00,2.34096,2.34126,2.3405,2.34062,348200000.0
2006-08-29 00:15:00,2.34058,2.34108,2.3404,2.34053,417000000.0
2006-08-29 00:30:00,2.34056,2.34119,2.34013,2.34085,472800000.0
2006-08-29 00:45:00,2.34085,2.34112,2.34067,2.34107,440700000.0
2006-08-29 01:00:00,2.34108,2.34162,2.34091,2.34113,480000000.0
2006-08-29 01:15:00,2.34121,2.34174,2.34082,2.34125,428500000.0
2006-08-29 01:30:00,2.34123,2.34209,2.34107,2.34145,452100000.0
2006-08-29 01:45:00,2.34141,2.34163,2.34097,2.34112,483000001.0
2006-08-29 02:00:00,2.34117,2.34152,2.34026,2.34132,452500000.0
2006-08-29 02:15:00,2.34147,2.34175,2.34093,2.34122,556400001.0
2006-08-29 02:30:00,2.34132,2.34153,2.33913,2.33938,472000000.0
2006-08-29 02:45:00,2.3393,2.34012,2.33915,2.33957,443500000.0
2006-08-29 03:00:00,2.33951,2.33981,2.33908,2.33947,414000001.0
2006-08-29 03:15:00,2.33954,2.33996,2.3393,2.3394,443600000.0
2006-08-29 03:30:00,2.33944,2.33975,2.33903,2.33949,478200000.0
2006-08-29 03:45:00,2.33932,2.33974,2.33892,2.33908,463100000.0
2006-08-29 04:00:00,2.33894,2.33903,2.33741,2.33797,494300000.0
2006-08-29 04:15:00,2.33793,2.33883,2.33793,2.33865,489900000.0
2006-08-29 04:30:00,2.33866,2.33895,2.33834,2.33834,499200000.0
2006-08-29 04:45:00,2.33831,2.33881,2.33824,2.3385,471600000.0
2006-08-29 05:00:00,2.33867,2.33915,2.33834,2.33903,476500000.0
2006-08-29 05:15:00,2.33918,2.33961,2.3387,2.33949,474000000.0
2006-08-29 05:30:00,2.33958,2.33989,2.3385,2.33855,367200001.0
2006-08-29 05:45:00,2.33866,2.33877,2.33799,2.33814,398000000.0
2006-08-29 06:00:00,2.33813,2.33898,2.33813,2.3384,422700000.0
2006-08-29 06:15:00,2.33848,2.33862,2.33771,2.33804,449799998.0
2006-08-29 06:30:00,2.3382,2.3382,2.33699,2.3378,466999999.0
2006-08-29 06:45:00,2.3377,2.33845,2.33736,2.33845,374500000.0
2006-08-29 07:00:00,2.33842,2.33857,2.33761,2.33804,437000000.0
2006-08-29 07:15:00,2.33831,2.33899,2.33791,2.33843,528800000.0
2006-08-29 07:30:00,2.33852,2.33897,2.33825,2.33875,461000000.0
2006-08-29 07:45:00,2.33873,2.33935,2.33838,2.33924,449100000.0
2006-08-29 08:00:00,2.33945,2.33985,2.33904,2.33925,538500000.0
2006-08-29 08:15:00,2.33954,2.33956,2.33781,2.33816,505400001.0
2006-08-29 08:30:00,2.33803,2.33814,2.33687,2.33707,553900000.0
2006-08-29 08:45:00,2.33706,2.33728,2.33553,2.33596,516300000.0
2006-08-29 09:00:00,2.33579,2.33672,2.33542,2.33566,533700000.0
2006-08-29 09:15:00,2.33577,2.33796,2.33564,2.33783,526199999.0
2006-08-29 09:30:00,2.33769,2.33795,2.33645,2.33782,469400001.0
2006-08-29 09:45:00,2.33774,2.33878,2.3376,2.33829,525999999.0
2006-08-29 10:00:00,2.33811,2.3403,2.33811,2.34016,552900000.0
2006-08-29 10:15:00,2.34042,2.34059,2.33923,2.33976,594200001.0
2006-08-29 10:30:00,2.33963,2.34135,2.33963,2.33994,505500000.0
2006-08-29 10:45:00,2.33996,2.34048,2.33965,2.33973,497500000.0
2006-08-29 11:00:00,2.33966,2.34076,2.33904,2.34006,487000000.0
2006-08-29 11:15:00,2.34018,2.34083,2.33959,2.34035,515100001.0
2006-08-29 11:30:00,2.34033,2.3415,2.33944,2.3415,549000000.0
2006-08-29 11:45:00,2.34175,2.34175,2.33805,2.33887,475100000.0
2006-08-29 12:00:00,2.33894,2.33906,2.33772,2.33853,518400000.0
2006-08-29 12:15:00,2.33848,2.33852,2.33764,2.3382,558100000.0
2006-08-29 12:30:00,2.33838,2.33885,2.33806,2.33849,528300000.0
2006-08-29 12:45:00,2.33857,2.33919,2.33806,2.3386,441499998.0
2006-08-29 13:00:00,2.3386,2.33928,2.33817,2.33905,586799998.0
2006-08-29 13:15:00,2.33899,2.33931,2.33793,2.33822,514799999.0
2006-08-29 13:30:00,2.33844,2.33844,2.33779,2.33801,562200001.0
2006-08-29 13:45:00,2.33824,2.3393,2.33709,2.33719,468500000.0
2006-08-29 14:00:00,2.33714,2.33814,2.33698,2.33814,599800000.0
2006-08-29 14:15:00,2.33823,2.33836,2.33687,2.33728,510299999.0
2006-08-29 14:30:00,2.33725,2.33763,2.33664,2.33726,562299999.0
2006-08-29 14:45:00,2.33707,2.33755,2.33632,2.33746,578500000.0
2006-08-29 15:00:00,2.33754,2.33856,2.33754,2.33821,490000000.0
2006-08-29 15:15:00,2.33813,2.3382,2.3362,2.33683,517300000.0
2006-08-29 15:30:00,2.33684,2.33918,2.33668,2.33902,483700000.0
2006-08-29 15:45:00,2.33903,2.33993,2.33818,2.33976,653100001.0
2006-08-29 16:00:00,2.33999,2.34042,2.3392,2.33967,591700001.0
2006-08-29 16:15:00,2.33968,2.34228,2.33954,2.34202,482400000.0
2006-08-29 16:30:00,2.34194,2.34215,2.34116,2.34158,504500000.0
2006-08-29 16:45:00,2.34158,2.34218,2.33968,2.3408,617500000.0
2006-08-29 17:00:00,2.34092,2.34097,2.33914,2.33959,552500000.0
2006-08-29 17:15:00,2.33965,2.33982,2.33814,2.33852,520500000.0
2006-08-29 17:30:00,2.33844,2.3391,2.33715,2.33735,586400000.0
2006-08-29 17:45:00,2.33744,2.3377,2.33638,2.33643,501000000.0
2006-08-29 18:00:00,2.33638,2.33651,2.33566,2.33614,4499200001.0
2006-08-29 18:15:00,2.33616,2.33729,2.33586,2.33659,3968699998.0
2006-08-29 18:30:00,2.33656,2.33727,2.33642,2.33652,2555300002.0
2006-08-29 18:45:00,2.33663,2.33728,2.33646,2.33675,1677100000.0
2006-08-29 19:00:00,2.3367,2.33711,2.33642,2.33682,1569900001.0
2006-08-29 19:15:00,2.3368,2.3369,2.33581,2.33587,1491699998.0
2006-08-29 19:30:00,2.33587,2.33724,2.33587,2.33708,1407399999.0
2006-08-29 19:45:00,2.33702,2.33735,2.33613,2.33711,1169400000.0
2006-08-29 20:00:00,2.33688,2.33915,2.33459,2.33465,1031400000.0
2006-08-29 20:15:00,2.3346,2.33555,2.33371,2.33412,1999600000.0
2006-08-29 20:30:00,2.33386,2.33386,2.33058,2.33318,2178299999.0
2006-08-29 20:45:00,2.33315,2.33315,2.33114,2.33168,2409500002.0
2006-08-29 21:00:00,2.33155,2.33196,2.33105,2.33149,1550900000.0
2006-08-29 21:15:00,2.3313,2.33226,2.33108,2.33195,1670600002.0
2006-08-29 21:30:00,2.33198,2.33206,2.33084,2.33132,1046700000.0
2006-08-29 21:45:00,2.33129,2.33202,2.3311,2.33185,1071700000.0
2006-08-29 22:00:00,2.33166,2.33264,2.33152,2.33257,733000000.0
2006-08-29 22:15:00,2.33234,2.33271,2.33232,2.33271,1030900001.0
2006-08-29 22:30:00,2.33266,2.33288,2.33211,2.33238,840099999.0
2006-08-29 22:45:00,2.33245,2.33309,2.33222,2.33248,694599999.0
2006-08-29 23:00:00,2.33245,2.33274,2.33154,2.3321,494200000.0
2006-08-29 23:15:00,2.33153,2.33261,2.33135,2.33246,450800000.0
2006-08-29 23:30:00,2.33248,2.3327,2.33179,2.33207,450200000.0
2006-08-29 23:45:00,2.33195,2.33328,2.33154,2.33325,389500000.0
2006-08-30 00:00:00,2.33301,2.33303,2.33218,2.33219,456899999.0
2006-08-30 00:15:00,2.33222,2.33236,2.33183,2.33195,448000000.0
2006-08-30 00:30:00,2.33211,2.33255,2.33201,2.33228,476200001.0
2006-08-30 00:45:00,2.3322,2.33317,2.33191,2.33313,485400000.0
2006-08-30 01:00:00,2.33305,2.33428,2.33211,2.33227,485800001.0
2006-08-30 01:15:00,2.3323,2.33258,2.33174,2.33202,412400000.0
2006-08-30 01:30:00,2.33203,2.33235,2.33196,2.33208,452000000.0
2006-08-30 01:45:00,2.33213,2.33234,2.33123,2.33138,463599999.0
2006-08-30 02:00:00,2.33147,2.33172,2.33076,2.3309,440100000.0
2006-08-30 02:15:00,2.33106,2.33168,2.33067,2.33122,439800000.0
2006-08-30 02:30:00,2.3312,2.33156,2.33052,2.33113,506799998.0
2006-08-30 02:45:00,2.33095,2.33116,2.33075,2.33083,366499998.0
2006-08-30 03:00:00,2.33083,2.33201,2.33058,2.3316,531099999.0
2006-08-30 03:15:00,2.33162,2.33218,2.33143,2.33198,380000000.0
2006-08-30 03:30:00,2.332,2.3328,2.331,2.33108,563000001.0
2006-08-30 03:45:00,2.33099,2.3327,2.33099,2.33256,352300000.0
2006-08-30 04:00:00,2.33254,2.3327,2.3319,2.33192,385200000.0
2006-08-30 04:15:00,2.33164,2.3327,2.33164,2.3326,455000000.0
2006-08-30 04:30:00,2.33269,2.33284,2.33169,2.33169,346300000.0
2006-08-30 04:45:00,2.33179,2.33262,2.33168,2.33225,389900000.0
2006-08-30 05:00:00,2.33223,2.33231,2.33152,2.33165,421000000.0
2006-08-30 05:15:00,2.33169,2.33204,2.33112,2.33122,397600000.0
2006-08-30 05:30:00,2.33127,2.33178,2.3308,2.3309,440600000.0
2006-08-30 05:45:00,2.33093,2.33133,2.33028,2.33132,441500000.0
2006-08-30 06:00:00,2.33122,2.33126,2.33008,2.33024,406400000.0
2006-08-30 06:15:00,2.33024,2.3304,2.32964,2.33021,418300000.0
2006-08-30 06:30:00,2.33034,2.3316,2.32985,2.33142,555100000.0
2006-08-30 06:45:00,2.33129,2.33165,2.33117,2.33156,408900000.0
2006-08-30 07:00:00,2.33153,2.33193,2.33102,2.33163,484900000.0
2006-08-30 07:15:00,2.33181,2.33187,2.33082,2.33129,400500000.0
2006-08-30 07:30:00,2.33139,2.33311,2.33073,2.3325,554300000.0
2006-08-30 07:45:00,2.33241,2.33272,2.3313,2.33242,518100000.0
2006-08-30 08:00:00,2.33251,2.33251,2.33116,2.33157,472100000.0
2006-08-30 08:15:00,2.33178,2.33319,2.33129,2.33296,493600000.0
2006-08-30 08:30:00,2.33285,2.3335,2.3322,2.33265,489700001.0
2006-08-30 08:45:00,2.33255,2.33372,2.33219,2.33323,564599997.0
2006-08-30 09:00:00,2.33311,2.33426,2.33311,2.33357,499500001.0
2006-08-30 09:15:00,2.33349,2.33356,2.33206,2.33217,511900000.0
2006-08-30 09:30:00,2.33212,2.33401,2.332,2.33315,541100002.0
2006-08-30 09:45:00,2.33284,2.33309,2.33177,2.33271,456900000.0
2006-08-30 10:00:00,2.33248,2.33284,2.33147,2.3325,578800000.0
2006-08-30 10:15:00,2.33258,2.33266,2.33157,2.33157,515700000.0
2006-08-30 10:30:00,2.33133,2.33324,2.33133,2.333,559800001.0
2006-08-30 10:45:00,2.33299,2.33369,2.33265,2.33284,520900000.0
2006-08-30 11:00:00,2.33278,2.33418,2.33278,2.33396,556800000.0
2006-08-30 11:15:00,2.33396,2.33519,2.33389,2.33482,540300000.0
2006-08-30 11:30:00,2.3349,2.33673,2.3349,2.33565,545600000.0
2006-08-30 11:45:00,2.33566,2.33724,2.33425,2.33686,513400000.0
2006-08-30 12:00:00,2.33642,2.33937,2.33502,2.33848,589999999.0
2006-08-30 12:15:00,2.33833,2.33951,2.33502,2.3381,563300000.0
2006-08-30 12:30:00,2.33835,2.33865,2.33739,2.33739,506300000.0
2006-08-30 12:45:00,2.33736,2.33769,2.33368,2.33768,579300000.0
2006-08-30 13:00:00,2.33762,2.33965,2.33727,2.33895,553600000.0
2006-08-30 13:15:00,2.33895,2.33968,2.33872,2.33899,477400002.0
2006-08-30 13:30:00,2.33888,2.33924,2.33854,2.33881,498200000.0
2006-08-30 13:45:00,2.3389,2.33895,2.33746,2.33748,555500000.0
2006-08-30 14:00:00,2.33758,2.33879,2.33435,2.33856,553400000.0
2006-08-30 14:15:00,2.33698,2.33852,2.33495,2.33793,481000000.0
2006-08-30 14:30:00,2.33758,2.33918,2.33412,2.33907,557300000.0
2006-08-30 14:45:00,2.339,2.339,2.33487,2.33772,578100000.0
2006-08-30 15:00:00,2.33789,2.33916,2.33437,2.33899,542900001.0
2006-08-30 15:15:00,2.33909,2.3393,2.33796,2.33908,590900000.0
2006-08-30 15:30:00,2.33893,2.33946,2.33856,2.33877,529600001.0
2006-08-30 15:45:00,2.33726,2.3396,2.33462,2.3396,610200001.0
2006-08-30 16:00:00,2.33943,2.33987,2.33514,2.33922,589800000.0
2006-08-30 16:15:00,2.33943,2.33982,2.3354,2.3385,505500000.0
2006-08-30 16:30:00,2.3385,2.33984,2.3385,2.33959,573400002.0
2006-08-30 16:45:00,2.33958,2.34144,2.33918,2.34129,605000000.0
2006-08-30 17:00:00,2.3414,2.3414,2.33601,2.34125,539999999.0
2006-08-30 17:15:00,2.34122,2.34162,2.336,2.34071,464700001.0
2006-08-30 17:30:00,2.34066,2.34144,2.34055,2.34086,545300000.0
2006-08-30 17:45:00,2.34082,2.34096,2.33514,2.34019,468200000.0
2006-08-30 18:00:00,2.34026,2.34058,2.3332,2.33954,4318099999.0
2006-08-30 18:15:00,2.33945,2.33988,2.33858,2.33877,3934300003.0
2006-08-30 18:30:00,2.3388,2.3404,2.33337,2.33929,2614200001.0
2006-08-30 18:45:00,2.3393,2.33976,2.33865,2.33914,1730999998.0
2006-08-30 19:00:00,2.33914,2.33959,2.33857,2.33857,1692799998.0
2006-08-30 19:15:00,2.33854,2.33931,2.33818,2.33846,1450799999.0
2006-08-30 19:30:00,2.3383,2.33902,2.33307,2.33852,1354900000.0
2006-08-30 19:45:00,2.33852,2.33897,2.33369,2.33884,1196200000.0
2006-08-30 20:00:00,2.3389,2.33909,2.33788,2.33788,941100000.0
2006-08-30 20:15:00,2.33809,2.33891,2.33793,2.33805,1875699999.0
2006-08-30 20:30:00,2.33806,2.33881,2.33803,2.33857,2254200000.0
2006-08-30 20:45:00,2.33852,2.33898,2.33781,2.33881,2318900002.0
2006-08-30 21:00:00,2.33901,2.33929,2.33822,2.33869,1577100002.0
2006-08-30 21:15:00,2.33869,2.33887,2.33727,2.33749,1787900003.0
2006-08-30 21:30:00,2.33766,2.33814,2.33471,2.33792,1016300000.0
2006-08-30 21:45:00,2.33792,2.33829,2.33708,2.33725,1086699998.0
2006-08-30 22:00:00,2.33712,2.33798,2.33709,2.33765,753500000.0
2006-08-30 22:15:00,2.33757,2.33828,2.33702,2.33766,901200000.0
2006-08-30 22:30:00,2.33764,2.33893,2.3324,2.33255,872200001.0
2006-08-30 22:45:00,2.33255,2.33845,2.33243,2.33662,676900000.0
2006-08-30 23:00:00,2.33593,2.33745,2.33593,2.33689,546500000.0
2006-08-30 23:15:00,2.33659,2.33704,2.33593,2.3364,582000001.0
2006-08-30 23:30:00,2.33696,2.33745,2.33572,2.33578,590900000.0
2006-08-30 23:45:00,2.33578,2.33688,2.3357,2.33652,569600000.0
2006-08-31 00:00:00,2.33647,2.3373,2.33604,2.33642,485400000.0
2006-08-31 00:15:00,2.33659,2.33752,2.33628,2.33665,596899999.0
2006-08-31 00:30:00,2.33673,2.3373,2.33629,2.33677,556600000.0
2006-08-31 00:45:00,2.33699,2.33755,2.33616,2.33673,592400000.0
2006-08-31 01:00:00,2.337,2.33706,2.333,2.33653,500800000.0
2006-08-31 01:15:00,2.33668,2.33708,2.33627,2.33682,455100000.0
2006-08-31 01:30:00,2.33683,2.33781,2.33683,2.33745,479100000.0
2006-08-31 01:45:00,2.33713,2.33826,2.3368,2.33721,480600000.0
2006-08-31 02:00:00,2.33731,2.33767,2.33628,2.3375,434400000.0
2006-08-31 02:15:00,2.33736,2.33865,2.33736,2.33798,456400000.0
2006-08-31 02:30:00,2.3378,2.3389,2.33772,2.33865,405500000.0
2006-08-31 02:45:00,2.33877,2.33914,2.33858,2.33865,412200000.0
2006-08-31 03:00:00,2.33865,2.3389,2.33794,2.33845,472000000.0
2006-08-31 03:15:00,2.3383,2.33866,2.33772,2.33834,385800000.0
2006-08-31 03:30:00,2.33834,2.3388,2.33779,2.33822,375500000.0
2006-08-31 03:45:00,2.33816,2.33907,2.33816,2.33905,467100001.0
2006-08-31 04:00:00,2.33892,2.33935,2.33855,2.33935,414799998.0
2006-08-31 04:15:00,2.33925,2.33932,2.33865,2.33881,495599999.0
2006-08-31 04:30:00,2.33883,2.33959,2.33852,2.33924,390400000.0
2006-08-31 04:45:00,2.33911,2.33939,2.33887,2.33913,465300002.0
2006-08-31 05:00:00,2.33921,2.33962,2.33886,2.33949,351000001.0
2006-08-31 05:15:00,2.33959,2.33985,2.33919,2.33939,495900002.0
2006-08-31 05:30:00,2.33934,2.33993,2.33886,2.33886,443200000.0
2006-08-31 05:45:00,2.3388,2.33907,2.3383,2.33889,471400000.0
2006-08-31 06:00:00,2.33883,2.33966,2.33863,2.33908,394200000.0
2006-08-31 06:15:00,2.33918,2.33948,2.3387,2.33919,447600000.0
2006-08-31 06:30:00,2.3394,2.33963,2.33867,2.33871,508600000.0
2006-08-31 06:45:00,2.33905,2.33925,2.33798,2.33845,450100001.0
2006-08-31 07:00:00,2.33841,2.33918,2.33826,2.33898,506500000.0
2006-08-31 07:15:00,2.33913,2.33943,2.33883,2.33937,490800000.0
2006-08-31 07:30:00,2.33942,2.33945,2.33859,2.3391,428600000.0
2006-08-31 07:45:00,2.33919,2.33931,2.33851,2.3388,477100000.0
2006-08-31 08:00:00,2.33911,2.33981,2.33872,2.3393,565000000.0
2006-08-31 08:15:00,2.33941,2.34038,2.33913,2.34021,531100000.0
2006-08-31 08:30:00,2.34029,2.34088,2.33989,2.34023,531100000.0
2006-08-31 08:45:00,2.34005,2.34042,2.33892,2.34019,532400000.0
2006-08-31 09:00:00,2.33959,2.3403,2.33902,2.33935,495299999.0
2006-08-31 09:15:00,2.33934,2.33975,2.33768,2.33793,453300000.0
2006-08-31 09:30:00,2.33767,2.33833,2.33668,2.33791,508300000.0
2006-08-31 09:45:00,2.33786,2.3391,2.33778,2.33865,498200000.0
2006-08-31 10:00:00,2.33869,2.33926,2.33816,2.33862,526799999.0
2006-08-31 10:15:00,2.33878,2.33906,2.33808,2.33844,560800000.0
2006-08-31 10:30:00,2.33819,2.33926,2.33806,2.33874,482600000.0
2006-08-31 10:45:00,2.33875,2.33961,2.33828,2.33842,495400000.0
2006-08-31 11:00:00,2.33831,2.33879,2.33725,2.33865,567300000.0
2006-08-31 11:15:00,2.33856,2.33883,2.33734,2.33751,529400000.0
2006-08-31 11:30:00,2.33702,2.33741,2.33624,2.33648,555400001.0
2006-08-31 11:45:00,2.33655,2.33837,2.33629,2.33709,563900000.0
2006-08-31 12:00:00,2.33722,2.3376,2.33668,2.33723,535000000.0
2006-08-31 12:15:00,2.33729,2.33769,2.33693,2.33722,541700000.0
2006-08-31 12:30:00,2.33727,2.33773,2.33699,2.33746,454500000.0
2006-08-31 12:45:00,2.33751,2.33764,2.33616,2.33661,648400001.0
2006-08-31 13:00:00,2.33657,2.33729,2.33591,2.33711,531899998.0
2006-08-31 13:15:00,2.33696,2.33739,2.33597,2.33681,541899999.0
2006-08-31 13:30:00,2.33672,2.33697,2.335,2.3353,540100000.0
2006-08-31 13:45:00,2.33548,2.33616,2.33504,2.33573,499700000.0
2006-08-31 14:00:00,2.33574,2.33668,2.33513,2.33621,409800000.0
2006-08-31 14:15:00,2.336,2.33691,2.336,2.33642,506000000.0
2006-08-31 14:30:00,2.33669,2.33705,2.33393,2.33427,509200000.0
2006-08-31 14:45:00,2.33425,2.33553,2.33369,2.3347,505000001.0
2006-08-31 15:00:00,2.33488,2.33589,2.33449,2.33485,680500001.0
2006-08-31 15:15:00,2.33488,2.3368,2.33454,2.33663,475700000.0
2006-08-31 15:30:00,2.33703,2.33875,2.33675,2.33873,579700001.0
2006-08-31 15:45:00,2.33876,2.33914,2.33793,2.33856,569200000.0
2006-08-31 16:00:00,2.33825,2.34007,2.33819,2.33927,646600000.0
2006-08-31 16:15:00,2.33933,2.34307,2.33933,2.34307,485000000.0
2006-08-31 16:30:00,2.34299,2.34398,2.34245,2.34398,536700000.0
2006-08-31 16:45:00,2.34399,2.34613,2.34359,2.34513,524100000.0
2006-08-31 17:00:00,2.34474,2.34721,2.34449,2.34462,487900002.0
2006-08-31 17:15:00,2.34454,2.3451,2.34366,2.34487,548200000.0
2006-08-31 17:30:00,2.34491,2.34605,2.34489,2.34505,505400000.0
2006-08-31 17:45:00,2.34529,2.34704,2.34525,2.34618,496100000.0
2006-08-31 18:00:00,2.34629,2.34671,2.3447,2.34479,4293500002.0
2006-08-31 18:15:00,2.34474,2.34591,2.34448,2.34538,4031599999.0
2006-08-31 18:30:00,2.34533,2.34609,2.34505,2.34543,2666600001.0
2006-08-31 18:45:00,2.3455,2.34601,2.34488,2.34539,1608100000.0
2006-08-31 19:00:00,2.3454,2.34591,2.34451,2.34455,1707899998.0
2006-08-31 19:15:00,2.34452,2.34611,2.34449,2.34595,1567200001.0
2006-08-31 19:30:00,2.34596,2.3461,2.34454,2.34523,1379299999.0
2006-08-31 19:45:00,2.34523,2.34652,2.34501,2.3454,1148300000.0
2006-08-31 20:00:00,2.34545,2.34613,2.34428,2.34466,1021200001.0
2006-08-31 20:15:00,2.34485,2.3452,2.34428,2.34472,1942600001.0
2006-08-31 20:30:00,2.34477,2.34502,2.34325,2.34378,2133400002.0
2006-08-31 20:45:00,2.3437,2.34454,2.34351,2.34373,2424099997.0
2006-08-31 21:00:00,2.34362,2.34412,2.34328,2.34375,1620600000.0
2006-08-31 21:15:00,2.34374,2.34387,2.34296,2.34314,1813600002.0
2006-08-31 21:30:00,2.34317,2.3439,2.34256,2.34344,1032100000.0
2006-08-31 21:45:00,2.34346,2.34375,2.34256,2.34308,1026800000.0
2006-08-31 22:00:00,2.34301,2.34334,2.34278,2.34298,779000001.0
2006-08-31 22:15:00,2.34283,2.34333,2.34192,2.34255,901100001.0
2006-08-31 22:30:00,2.34254,2.34313,2.34247,2.34306,802900000.0
2006-08-31 22:45:00,2.34307,2.34365,2.34222,2.34304,681299999.0
2006-08-31 23:00:00,2.34298,2.34451,2.34271,2.34402,529799999.0
2006-08-31 23:15:00,2.34398,2.34443,2.34308,2.34356,593700001.0
2006-08-31 23:30:00,2.34379,2.344,2.34193,2.344,521400000.0
2006-08-31 23:45:00,2.34383,2.34528,2.34325,2.34431,547699999.0
2006-09-01 00:00:00,2.34396,2.34447,2.34294,2.34356,572499999.0
2006-09-01 00:15:00,2.34358,2.3437,2.34166,2.34239,573600000.0
2006-09-01 00:30:00,2.34266,2.34275,2.34157,2.34247,591500000.0
2006-09-01 00:45:00,2.34214,2.34272,2.34128,2.3418,606300000.0
2006-09-01 01:00:00,2.34201,2.3433,2.34181,2.3432,559500000.0
2006-09-01 01:15:00,2.3433,2.34386,2.34284,2.34369,355100000.0
2006-09-01 01:30:00,2.34378,2.34421,2.34301,2.34307,548600000.0
2006-09-01 01:45:00,2.3431,2.34346,2.34233,2.34305,468800000.0
2006-09-01 02:00:00,2.34307,2.34326,2.3419,2.3419,419700000.0
2006-09-01 02:15:00,2.34215,2.34301,2.34183,2.34276,452000000.0
2006-09-01 02:30:00,2.34283,2.34327,2.34235,2.34301,423600000.0
2006-09-01 02:45:00,2.34306,2.34368,2.3427,2.3428,434100000.0
2006-09-01 03:00:00,2.3428,2.34291,2.34226,2.34262,371600000.0
2006-09-01 03:15:00,2.34254,2.34343,2.34182,2.34343,398199999.0
2006-09-01 03:30:00,2.34284,2.343,2.34218,2.34243,437200000.0
2006-09-01 03:45:00,2.34249,2.34387,2.34249,2.34348,490899999.0
2006-09-01 04:00:00,2.34342,2.3438,2.34308,2.34379,408299999.0
2006-09-01 04:15:00,2.34353,2.34451,2.34322,2.34451,406600000.0
2006-09-01 04:30:00,2.3446,2.34476,2.34402,2.34404,475899999.0
2006-09-01 04:45:00,2.34404,2.34412,2.34326,2.34355,449400000.0
2006-09-01 05:00:00,2.34347,2.34418,2.34327,2.34408,377100000.0
2006-09-01 05:15:00,2.344,2.34445,2.3438,2.34395,482700000.0
2006-09-01 05:30:00,2.34401,2.34412,2.34329,2.34368,506700001.0
2006-09-01 05:45:00,2.34376,2.34384,2.34256,2.34299,480100000.0
2006-09-01 06:00:00,2.34299,2.34314,2.342,2.34241,418100000.0
2006-09-01 06:15:00,2.34257,2.34309,2.34225,2.34251,439600001.0
2006-09-01 06:30:00,2.34268,2.3437,2.34223,2.34332,450600000.0
2006-09-01 06:45:00,2.34319,2.34343,2.34292,2.34316,381399999.0
2006-09-01 07:00:00,2.34305,2.34335,2.34234,2.34257,536500000.0
2006-09-01 07:15:00,2.34267,2.34354,2.34206,2.34311,472800000.0
2006-09-01 07:30:00,2.34312,2.34318,2.34225,2.34225,416600000.0
2006-09-01 07:45:00,2.3423,2.34261,2.34135,2.34157,497399998.0
2006-09-01 08:00:00,2.34188,2.34243,2.34181,2.342,525500000.0
2006-09-01 08:15:00,2.34225,2.34298,2.34152,2.34224,502700000.0
2006-09-01 08:30:00,2.34211,2.3431,2.34211,2.34307,468400000.0
2006-09-01 08:45:00,2.34309,2.34422,2.34309,2.34367,530200000.0
2006-09-01 09:00:00,2.34377,2.34468,2.3435,2.3444,594600000.0
2006-09-01 09:15:00,2.3444,2.34527,2.34425,2.34458,526000000.0
2006-09-01 09:30:00,2.34464,2.34488,2.3437,2.34425,553600001.0
2006-09-01 09:45:00,2.34418,2.34461,2.34391,2.34419,404300001.0
2006-09-01 10:00:00,2.34404,2.3441,2.34243,2.34243,526500001.0
2006-09-01 10:15:00,2.34259,2.34364,2.34233,2.34293,597300001.0
2006-09-01 10:30:00,2.34282,2.34409,2.34225,2.34386,518500001.0
2006-09-01 10:45:00,2.34381,2.3439,2.34304,2.34345,474999999.0
2006-09-01 11:00:00,2.34347,2.34424,2.34304,2.34357,507900000.0
2006-09-01 11:15:00,2.34352,2.34392,2.34291,2.34294,588299999.0
2006-09-01 11:30:00,2.34302,2.34337,2.34254,2.34315,540500000.0
2006-09-01 11:45:00,2.34315,2.34315,2.34173,2.34235,608299997.0
2006-09-01 12:00:00,2.34227,2.34316,2.34194,2.34264,511499999.0
2006-09-01 12:15:00,2.34261,2.34396,2.34258,2.34359,548200000.0
2006-09-01 12:30:00,2.34369,2.34522,2.34369,2.34522,569600001.0
2006-09-01 12:45:00,2.34513,2.34546,2.34404,2.34445,580200000.0
2006-09-01 13:00:00,2.3444,2.34519,2.34374,2.34486,527900000.0
2006-09-01 13:15:00,2.34473,2.34575,2.34462,2.34564,502200000.0
2006-09-01 13:30:00,2.34567,2.34595,2.34478,2.34494,621500001.0
2006-09-01 13:45:00,2.34494,2.34659,2.34494,2.34619,495200000.0
2006-09-01 14:00:00,2.34613,2.34656,2.34501,2.34655,578399999.0
2006-09-01 14:15:00,2.3466,2.34676,2.34414,2.34566,629199999.0
2006-09-01 14:30:00,2.34462,2.3464,2.34257,2.34565,552400001.0
2006-09-01 14:45:00,2.34566,2.34845,2.34451,2.34694,555100001.0
2006-09-01 15:00:00,2.34674,2.34895,2.34617,2.34846,611500000.0
2006-09-01 15:15:00,2.34861,2.34867,2.34668,2.34698,519200000.0
2006-09-01 15:30:00,2.34687,2.34768,2.34686,2.34715,523200000.0
2006-09-01 15:45:00,2.34706,2.34768,2.34612,2.34612,535899999.0
2006-09-01 16:00:00,2.34575,2.34784,2.34569,2.34737,503400000.0
2006-09-01 16:15:00,2.34752,2.3493,2.3469,2.34884,533100001.0
2006-09-01 16:30:00,2.34878,2.34913,2.34713,2.34815,557000000.0
2006-09-01 16:45:00,2.34805,2.34866,2.34716,2.34814,608700000.0
2006-09-01 17:00:00,2.34785,2.34815,2.34659,2.3469,525900000.0
2006-09-01 17:15:00,2.34679,2.34776,2.34608,2.34651,552500000.0
2006-09-01 17:30:00,2.34654,2.34658,2.34367,2.34435,546600000.0
2006-09-01 17:45:00,2.34422,2.34622,2.34417,2.34417,476800000.0
2006-09-01 18:00:00,2.3442,2.34432,2.34239,2.34316,4442599997.0
2006-09-01 18:15:00,2.34333,2.34429,2.34205,2.34405,4059900001.0
2006-09-01 18:30:00,2.34402,2.3446,2.34303,2.34378,2523900000.0
2006-09-01 18:45:00,2.34392,2.34459,2.34324,2.34338,1653000000.0
2006-09-01 19:00:00,2.3434,2.34416,2.3434,2.34378,1699399997.0
2006-09-01 19:15:00,2.34369,2.34409,2.34311,2.34359,1448499998.0
2006-09-01 19:30:00,2.34364,2.34429,2.34336,2.34369,1352800001.0
2006-09-01 19:45:00,2.34361,2.34394,2.34281,2.34302,1100900001.0
2006-09-01 20:00:00,2.34342,2.34397,2.34312,2.34348,1002600000.0
2006-09-01 20:15:00,2.34352,2.34443,2.34348,2.34389,2128400001.0
2006-09-01 20:30:00,2.34383,2.34509,2.34368,2.34475,2361600000.0
2006-09-01 20:45:00,2.3447,2.34495,2.34372,2.34397,2406700001.0
2006-09-01 21:00:00,2.34402,2.34452,2.34354,2.34452,1576900000.0
2006-09-01 21:15:00,2.34436,2.3451,2.34405,2.34425,1810999997.0
2006-09-01 21:30:00,2.34452,2.34496,2.34365,2.34427,1114599996.0
2006-09-01 21:45:00,2.34424,2.34509,2.34326,2.34477,1160999997.0
2006-09-01 22:00:00,2.34454,2.3452,2.3435,2.34407,758699999.0
2006-09-01 22:15:00,2.34398,2.34459,2.3428,2.34356,1046200002.0
2006-09-01 22:30:00,2.34313,2.34382,2.34251,2.34335,821699999.0
2006-09-01 22:45:00,2.34326,2.34381,2.34219,2.34364,733800000.0
2006-09-03 23:00:00,2.34353,2.34355,2.34202,2.34282,514200000.0
2006-09-03 23:15:00,2.34265,2.34411,2.34265,2.34297,604100002.0
2006-09-03 23:30:00,2.34297,2.34364,2.34284,2.34315,525100000.0
2006-09-03 23:45:00,2.34334,2.34374,2.34232,2.34315,454700000.0
2006-09-04 00:00:00,2.34288,2.34326,2.34173,2.3428,467600000.0
2006-09-04 00:15:00,2.34274,2.34318,2.34212,2.34281,516199999.0
2006-09-04 00:30:00,2.34296,2.34337,2.34257,2.34273,443000001.0
2006-09-04 00:45:00,2.34264,2.34346,2.34245,2.34292,505600000.0
2006-09-04 01:00:00,2.34284,2.34317,2.34185,2.34253,518900000.0
2006-09-04 01:15:00,2.34256,2.34324,2.34227,2.34228,439100000.0
2006-09-04 01:30:00,2.34223,2.34247,2.34087,2.3416,513400000.0
2006-09-04 01:45:00,2.34153,2.34225,2.34143,2.34155,486500000.0
2006-09-04 02:00:00,2.3416,2.34211,2.34134,2.34208,411000000.0
2006-09-04 02:15:00,2.34233,2.34311,2.34213,2.34297,511000001.0
2006-09-04 02:30:00,2.34296,2.34301,2.34227,2.34231,488700001.0
2006-09-04 02:45:00,2.34229,2.34279,2.34199,2.34255,391000000.0
2006-09-04 03:00:00,2.34242,2.34268,2.34181,2.34185,413100000.0
2006-09-04 03:15:00,2.34187,2.34269,2.34161,2.34258,462799999.0
2006-09-04 03:30:00,2.34276,2.34309,2.34223,2.34234,387800000.0
2006-09-04 03:45:00,2.34232,2.34255,2.34183,2.3422,380000000.0
2006-09-04 04:00:00,2.34215,2.34225,2.34151,2.34208,274000000.0
2006-09-04 04:15:00,2.34193,2.34252,2.34145,2.34207,401000000.0
2006-09-04 04:30:00,2.34216,2.34258,2.34159,2.34216,407900000.0
2006-09-04 04:45:00,2.34232,2.3425,2.34171,2.34172,422700000.0
2006-09-04 05:00:00,2.34185,2.34204,2.3413,2.34174,408900001.0
2006-09-04 05:15:00,2.3418,2.34205,2.34096,2.34165,516500001.0
2006-09-04 05:30:00,2.34174,2.34259,2.34156,2.34217,427200002.0
2006-09-04 05:45:00,2.34217,2.34254,2.34185,2.34241,474600000.0
2006-09-04 06:00:00,2.3423,2.34285,2.34201,2.34209,435900000.0
2006-09-04 06:15:00,2.34281,2.34296,2.34195,2.34212,424700000.0
2006-09-04 06:30:00,2.34223,2.34234,2.34153,2.34214,519399999.0
2006-09-04 06:45:00,2.34208,2.34254,2.34177,2.3422,472100000.0
2006-09-04 07:00:00,2.34203,2.34233,2.34176,2.34228,503100000.0
2006-09-04 07:15:00,2.3424,2.34261,2.34193,2.3422,490600000.0
2006-09-04 07:30:00,2.3423,2.34334,2.34204,2.34283,462800000.0
2006-09-04 07:45:00,2.34284,2.34323,2.34231,2.3427,520500000.0
2006-09-04 08:00:00,2.34286,2.34377,2.34254,2.3427,597500001.0
2006-09-04 08:15:00,2.34276,2.34307,2.34214,2.34275,466399999.0
2006-09-04 08:30:00,2.34258,2.34336,2.34219,2.3423,505900001.0
2006-09-04 08:45:00,2.34224,2.34274,2.34178,2.34207,460299998.0
2006-09-04 09:00:00,2.34189,2.34361,2.34187,2.34343,407300000.0
2006-09-04 09:15:00,2.34341,2.34358,2.3428,2.34318,562000001.0
2006-09-04 09:30:00,2.34276,2.34295,2.34198,2.34274,523899999.0
2006-09-04 09:45:00,2.34265,2.34348,2.34241,2.34312,530300000.0
2006-09-04 10:00:00,2.34291,2.34314,2.34201,2.34215,423100000.0
2006-09-04 10:15:00,2.34239,2.34308,2.34185,2.34279,547400000.0
2006-09-04 10:30:00,2.34269,2.34412,2.34269,2.34305,496300001.0
2006-09-04 10:45:00,2.34323,2.34393,2.3429,2.34294,533800001.0
2006-09-04 11:00:00,2.34275,2.34315,2.34127,2.34131,513400001.0
2006-09-04 11:15:00,2.3413,2.34222,2.34051,2.34057,620300000.0
2006-09-04 11:30:00,2.3405,2.34163,2.3405,2.34113,547200000.0
2006-09-04 11:45:00,2.34127,2.3419,2.34085,2.34153,438500000.0
2006-09-04 12:00:00,2.34142,2.34235,2.34105,2.34116,539000000.0
2006-09-04 12:15:00,2.34129,2.34215,2.34123,2.34172,544600001.0
2006-09-04 12:30:00,2.3418,2.34209,2.34127,2.34155,463500000.0
2006-09-04 12:45:00,2.34151,2.34238,2.34112,2.34232,525600001.0
2006-09-04 13:00:00,2.34247,2.3429,2.34205,2.3423,418600000.0
2006-09-04 13:15:00,2.34221,2.34255,2.34182,2.34238,507300000.0
2006-09-04 13:30:00,2.34242,2.34256,2.34152,2.34165,588300002.0
2006-09-04 13:45:00,2.34169,2.34232,2.3415,2.34225,467000000.0
2006-09-04 14:00:00,2.3423,2.34319,2.34217,2.343,486200000.0
2006-09-04 14:15:00,2.34305,2.34305,2.34157,2.34192,524799999.0
2006-09-04 14:30:00,2.34209,2.34247,2.34153,2.34237,486900000.0
2006-09-04 14:45:00,2.34233,2.34233,2.34156,2.34189,574599999.0
2006-09-04 15:00:00,2.3419,2.3422,2.34148,2.34163,481500000.0
2006-09-04 15:15:00,2.34168,2.34168,2.34047,2.34149,560600000.0
2006-09-04 15:30:00,2.34158,2.342,2.34136,2.34174,452900000.0
2006-09-04 15:45:00,2.3418,2.34202,2.34144,2.34145,550700000.0
2006-09-04 16:00:00,2.34147,2.34236,2.34142,2.34182,409800000.0
2006-09-04 16:15:00,2.34175,2.34292,2.34161,2.34275,510400001.0
2006-09-04 16:30:00,2.34263,2.3428,2.34198,2.34232,555100000.0
2006-09-04 16:45:00,2.34241,2.34251,2.34023,2.34026,465400001.0
2006-09-04 17:00:00,2.34048,2.34205,2.34042,2.34166,460900000.0
2006-09-04 17:15:00,2.34163,2.34192,2.34098,2.34098,536100000.0
2006-09-04 17:30:00,2.34101,2.34185,2.33994,2.34036,511600000.0
2006-09-04 17:45:00,2.34042,2.34101,2.34025,2.34025,440500000.0
2006-09-04 18:00:00,2.34026,2.34103,2.3397,2.33996,4290400004.0
2006-09-04 18:15:00,2.33991,2.34037,2.33838,2.33892,4124900001.0
2006-09-04 18:30:00,2.33889,2.34063,2.33883,2.34022,2543600000.0
2006-09-04 18:45:00,2.34032,2.34096,2.33975,2.34033,1629999999.0
2006-09-04 19:00:00,2.3404,2.34145,2.34003,2.34141,1591900000.0
2006-09-04 19:15:00,2.34142,2.34178,2.34029,2.34158,1537599999.0
2006-09-04 19:30:00,2.34151,2.34174,2.33996,2.34004,1417500000.0
2006-09-04 19:45:00,2.33995,2.34171,2.33983,2.34069,1170400000.0
2006-09-04 20:00:00,2.34073,2.34109,2.33911,2.33938,1070400000.0
2006-09-04 20:15:00,2.3399,2.34082,2.33959,2.34029,2012299999.0
2006-09-04 20:30:00,2.34063,2.3409,2.33966,2.34083,2244200002.0
2006-09-04 20:45:00,2.34074,2.34113,2.34026,2.34095,2332599997.0
2006-09-04 21:00:00,2.341,2.34114,2.33991,2.34031,1608800000.0
2006-09-04 21:15:00,2.34055,2.34075,2.33933,2.33979,1776400000.0
2006-09-04 21:30:00,2.34005,2.34077,2.33973,2.34022,1112099998.0
2006-09-04 21:45:00,2.34027,2.34107,2.3394,2.34028,1066200001.0
2006-09-04 22:00:00,2.3405,2.34061,2.33967,2.34038,732800000.0
2006-09-04 22:15:00,2.33965,2.34143,2.33965,2.34002,929100001.0
2006-09-04 22:30:00,2.3394,2.3415,2.33933,2.34125,753400000.0
2006-09-04 22:45:00,2.34117,2.34183,2.34056,2.34156,743300000.0
2006-09-04 23:00:00,2.34161,2.342,2.34097,2.34106,368400000.0
2006-09-04 23:15:00,2.34148,2.34179,2.34061,2.34109,427500000.0
2006-09-04 23:30:00,2.34096,2.34187,2.34078,2.34084,534100001.0
2006-09-04 23:45:00,2.3413,2.3418,2.34082,2.34138,430400001.0
2006-09-05 00:00:00,2.34107,2.34153,2.34052,2.34149,396300000.0
2006-09-05 00:15:00,2.34156,2.34162,2.34073,2.34146,465600000.0
2006-09-05 00:30:00,2.34122,2.34174,2.34092,2.34165,502400000.0
2006-09-05 00:45:00,2.34151,2.34252,2.34094,2.34218,367200000.0
2006-09-05 01:00:00,2.34214,2.34214,2.3405,2.34131,539200000.0
2006-09-05 01:15:00,2.34136,2.34174,2.34083,2.34117,473100000.0
2006-09-05 01:30:00,2.34109,2.34175,2.3409,2.34123,435099999.0
2006-09-05 01:45:00,2.34144,2.34173,2.34074,2.34169,497400000.0
2006-09-05 02:00:00,2.34188,2.34376,2.3414,2.34376,489500000.0
2006-09-05 02:15:00,2.34389,2.34459,2.34272,2.34412,519300000.0
2006-09-05 02:30:00,2.34412,2.3446,2.34361,2.34437,494000000.0
2006-09-05 02:45:00,2.34446,2.34481,2.34385,2.34415,532799999.0
2006-09-05 03:00:00,2.34403,2.3446,2.34316,2.34341,503100000.0
2006-09-05 03:15:00,2.34345,2.34408,2.34322,2.34405,344300000.0
2006-09-05 03:30:00,2.34404,2.34407,2.34349,2.34364,443700000.0
2006-09-05 03:45:00,2.34361,2.344,2.34303,2.34319,343800000.0
2006-09-05 04:00:00,2.34315,2.34377,2.34307,2.34357,359399999.0
2006-09-05 04:15:00,2.34333,2.34425,2.34312,2.34393,522500000.0
2006-09-05 04:30:00,2.34415,2.3448,2.34391,2.34461,440699999.0
2006-09-05 04:45:00,2.34468,2.34517,2.34395,2.34493,378700000.0
2006-09-05 05:00:00,2.34492,2.345,2.34381,2.34445,397400000.0
2006-09-05 05:15:00,2.34479,2.34506,2.34436,2.34482,532799999.0
2006-09-05 05:30:00,2.34486,2.34508,2.34456,2.3447,369300000.0
2006-09-05 05:45:00,2.3447,2.34497,2.34415,2.34439,461800000.0
2006-09-05 06:00:00,2.34431,2.3446,2.34371,2.34423,448500000.0
2006-09-05 06:15:00,2.3442,2.34453,2.34396,2.34426,490100000.0
2006-09-05 06:30:00,2.34441,2.34478,2.34391,2.34449,501200000.0
2006-09-05 06:45:00,2.34449,2.34517,2.34426,2.34517,400900000.0
2006-09-05 07:00:00,2.34499,2.34507,2.34384,2.34474,386999999.0
2006-09-05 07:15:00,2.34496,2.345,2.34376,2.34388,553800000.0
2006-09-05 07:30:00,2.3439,2.34443,2.34368,2.34438,479500001.0
2006-09-05 07:45:00,2.34422,2.34536,2.34388,2.34501,471200000.0
2006-09-05 08:00:00,2.34523,2.34534,2.34384,2.3439,529299999.0
2006-09-05 08:15:00,2.34424,2.34485,2.34376,2.34432,473499999.0
2006-09-05 08:30:00,2.34397,2.34425,2.34274,2.34309,572300000.0
2006-09-05 08:45:00,2.34305,2.34389,2.34233,2.3429,471000000.0
2006-09-05 09:00:00,2.34284,2.34325,2.3423,2.34325,481700001.0
2006-09-05 09:15:00,2.34324,2.34356,2.34259,2.3433,523100000.0
2006-09-05 09:30:00,2.34309,2.34341,2.34152,2.34164,663199999.0
2006-09-05 09:45:00,2.34169,2.34258,2.34153,2.3419,526000000.0
2006-09-05 10:00:00,2.34162,2.34162,2.34009,2.34028,476300000.0
2006-09-05 10:15:00,2.34046,2.34076,2.33901,2.34047,459400000.0
2006-09-05 10:30:00,2.33983,2.33999,2.3382,2.33883,540000000.0
2006-09-05 10:45:00,2.33895,2.3394,2.33817,2.33896,609299999.0
2006-09-05 11:00:00,2.33886,2.33923,2.33739,2.33739,477200000.0
2006-09-05 11:15:00,2.33706,2.33792,2.33664,2.33732,627200000.0
2006-09-05 11:30:00,2.33739,2.34028,2.33739,2.33955,507500000.0
2006-09-05 11:45:00,2.33949,2.34009,2.3392,2.3392,534700000.0
2006-09-05 12:00:00,2.33914,2.34024,2.33879,2.33962,526000000.0
2006-09-05 12:15:00,2.3396,2.34024,2.33942,2.33988,570100000.0
2006-09-05 12:30:00,2.33977,2.34158,2.33972,2.34111,592299998.0
2006-09-05 12:45:00,2.34124,2.34169,2.34065,2.34137,527800000.0
2006-09-05 13:00:00,2.34107,2.34167,2.34004,2.34047,577300000.0
2006-09-05 13:15:00,2.33975,2.34157,2.33975,2.34127,557099999.0
2006-09-05 13:30:00,2.34144,2.34236,2.3408,2.34183,594500000.0
2006-09-05 13:45:00,2.34182,2.34333,2.3412,2.34305,568999999.0
2006-09-05 14:00:00,2.34313,2.34411,2.34168,2.34212,597399999.0
2006-09-05 14:15:00,2.34157,2.34214,2.34087,2.34123,566600000.0
2006-09-05 14:30:00,2.34128,2.34203,2.34016,2.3408,584400000.0
2006-09-05 14:45:00,2.3409,2.34224,2.34072,2.34134,585499999.0
2006-09-05 15:00:00,2.34213,2.34213,2.33992,2.34061,554000000.0
2006-09-05 15:15:00,2.34058,2.34128,2.33967,2.33994,495400000.0
2006-09-05 15:30:00,2.33998,2.34234,2.33945,2.34087,570200000.0
2006-09-05 15:45:00,2.34099,2.34145,2.34031,2.34037,554300000.0
2006-09-05 16:00:00,2.34031,2.34054,2.33913,2.33916,459399999.0
2006-09-05 16:15:00,2.33928,2.33996,2.33777,2.33797,601599999.0
2006-09-05 16:30:00,2.33767,2.33845,2.33747,2.33812,530100000.0
2006-09-05 16:45:00,2.33799,2.33876,2.33681,2.33689,525500000.0
2006-09-05 17:00:00,2.33701,2.33701,2.33522,2.3356,492800000.0
2006-09-05 17:15:00,2.33549,2.33687,2.33549,2.33634,589500000.0
2006-09-05 17:30:00,2.33627,2.33663,2.33581,2.336,529599999.0
2006-09-05 17:45:00,2.33608,2.33657,2.33546,2.33631,419700000.0
2006-09-05 18:00:00,2.33628,2.33714,2.33616,2.3366,4495700000.0
2006-09-05 18:15:00,2.33657,2.33689,2.33577,2.33644,3997900001.0
2006-09-05 18:30:00,2.33642,2.33681,2.33579,2.33643,2639500001.0
2006-09-05 18:45:00,2.33649,2.33753,2.33625,2.33666,1731199998.0
2006-09-05 19:00:00,2.33649,2.33727,2.33635,2.33683,1653900001.0
2006-09-05 19:15:00,2.33672,2.33728,2.33646,2.3369,1561300002.0
2006-09-05 19:30:00,2.33692,2.33711,2.3362,2.33664,1409300001.0
2006-09-05 19:45:00,2.33662,2.33737,2.33602,2.33696,1149799999.0
2006-09-05 20:00:00,2.33698,2.33715,2.33653,2.33657,1004500001.0
2006-09-05 20:15:00,2.3366,2.33719,2.33621,2.33691,2062500001.0
2006-09-05 20:30:00,2.33672,2.33751,2.3362,2.3372,2264700001.0
2006-09-05 20:45:00,2.33723,2.33787,2.33723,2.33743,2439900001.0
2006-09-05 21:00:00,2.33722,2.33722,2.33575,2.33614,1537300002.0
2006-09-05 21:15:00,2.3361,2.33633,2.33541,2.33619,1638999999.0
2006-09-05 21:30:00,2.33628,2.33628,2.33567,2.33582,1058500000.0
2006-09-05 21:45:00,2.33588,2.33646,2.33557,2.33621,1083100000.0
2006-09-05 22:00:00,2.33608,2.33644,2.33573,2.33629,764000000.0
2006-09-05 22:15:00,2.33604,2.33653,2.3358,2.3362,861700000.0
2006-09-05 22:30:00,2.33622,2.33677,2.33534,2.3365,749500002.0
2006-09-05 22:45:00,2.33649,2.33696,2.33618,2.33696,775599999.0
2006-09-05 23:00:00,2.33707,2.33743,2.33591,2.33643,386200000.0
2006-09-05 23:15:00,2.33651,2.33758,2.33578,2.33687,466900000.0
2006-09-05 23:30:00,2.33673,2.33685,2.33569,2.33604,379800000.0
2006-09-05 23:45:00,2.33598,2.33649,2.33538,2.33624,443300001.0
2006-09-06 00:00:00,2.33598,2.33678,2.33546,2.3366,464199998.0
2006-09-06 00:15:00,2.33649,2.33664,2.33529,2.33613,430200000.0
2006-09-06 00:30:00,2.33612,2.33638,2.33543,2.33629,482700001.0
2006-09-06 00:45:00,2.33623,2.33692,2.33573,2.33647,490500000.0
2006-09-06 01:00:00,2.33652,2.33682,2.3357,2.33582,500700001.0
2006-09-06 01:15:00,2.33558,2.33634,2.3352,2.3361,444300000.0
2006-09-06 01:30:00,2.33614,2.33658,2.33565,2.33605,525500000.0
2006-09-06 01:45:00,2.33602,2.3362,2.33571,2.33587,428700000.0
2006-09-06 02:00:00,2.33585,2.336,2.33508,2.33593,485599999.0
2006-09-06 02:15:00,2.33603,2.33679,2.33565,2.33628,508400000.0
2006-09-06 02:30:00,2.33639,2.33709,2.3362,2.33682,440500000.0
2006-09-06 02:45:00,2.33689,2.33735,2.33658,2.33695,514199998.0
2006-09-06 03:00:00,2.33698,2.33753,2.33622,2.33647,475100000.0
2006-09-06 03:15:00,2.33651,2.3376,2.33637,2.33723,558099998.0
2006-09-06 03:30:00,2.33741,2.33763,2.33683,2.3371,545300000.0
2006-09-06 03:45:00,2.33698,2.33706,2.33595,2.33647,431200000.0
2006-09-06 04:00:00,2.33627,2.33653,2.33575,2.33608,429900000.0
2006-09-06 04:15:00,2.3361,2.33644,2.33558,2.33632,476599999.0
2006-09-06 04:30:00,2.33646,2.33683,2.33608,2.33618,419900000.0
2006-09-06 04:45:00,2.3361,2.33671,2.33603,2.33629,304800000.0
2006-09-06 05:00:00,2.33619,2.33685,2.33593,2.33668,391200000.0
2006-09-06 05:15:00,2.33678,2.3377,2.33632,2.33719,477400000.0
2006-09-06 05:30:00,2.33712,2.33728,2.33644,2.33697,424300000.0
2006-09-06 05:45:00,2.33708,2.33751,2.33655,2.33734,414700000.0
2006-09-06 06:00:00,2.33731,2.33808,2.33716,2.33789,482699999.0
2006-09-06 06:15:00,2.33792,2.33792,2.33641,2.33715,482499999.0
2006-09-06 06:30:00,2.33718,2.33763,2.33669,2.33703,512000000.0
2006-09-06 06:45:00,2.33697,2.33745,2.33695,2.33733,442099999.0
2006-09-06 07:00:00,2.33722,2.33737,2.33655,2.33693,465000001.0
2006-09-06 07:15:00,2.33727,2.33749,2.33683,2.33718,445699998.0
2006-09-06 07:30:00,2.33717,2.33763,2.33668,2.33702,468800000.0
2006-09-06 07:45:00,2.33699,2.3372,2.33642,2.33692,514900000.0
2006-09-06 08:00:00,2.33715,2.33735,2.33635,2.33679,507100000.0
2006-09-06 08:15:00,2.33698,2.33714,2.33583,2.33598,494599999.0
2006-09-06 08:30:00,2.33594,2.33674,2.33535,2.3365,588099998.0
2006-09-06 08:45:00,2.33632,2.33638,2.33568,2.336,520400003.0
2006-09-06 09:00:00,2.33604,2.33645,2.33504,2.33523,494300000.0
2006-09-06 09:15:00,2.33509,2.33559,2.33456,2.33503,510800001.0
2006-09-06 09:30:00,2.33498,2.33515,2.33351,2.33367,503299999.0
2006-09-06 09:45:00,2.33358,2.3341,2.33306,2.3332,513100000.0
2006-09-06 10:00:00,2.33325,2.33393,2.33315,2.33315,538000002.0
2006-09-06 10:15:00,2.33331,2.33407,2.33286,2.33353,587999999.0
2006-09-06 10:30:00,2.3333,2.33401,2.33203,2.33266,482700000.0
2006-09-06 10:45:00,2.33281,2.33356,2.33198,2.33308,479100000.0
2006-09-06 11:00:00,2.33276,2.33295,2.33127,2.33172,590600000.0
2006-09-06 11:15:00,2.33177,2.33198,2.33065,2.33106,597300001.0
2006-09-06 11:30:00,2.33103,2.33242,2.33101,2.33209,608000000.0
2006-09-06 11:45:00,2.33208,2.33229,2.32957,2.32983,466000000.0
2006-09-06 12:00:00,2.32987,2.33142,2.32987,2.33111,589200000.0
2006-09-06 12:15:00,2.33103,2.33302,2.33041,2.3328,577300001.0
2006-09-06 12:30:00,2.33291,2.33341,2.33182,2.33182,463200000.0
2006-09-06 12:45:00,2.33199,2.3325,2.33136,2.33239,587199998.0
2006-09-06 13:00:00,2.33232,2.33256,2.33131,2.33162,612000001.0
2006-09-06 13:15:00,2.3317,2.33302,2.33136,2.33302,500200000.0
2006-09-06 13:30:00,2.33293,2.3331,2.33161,2.33255,522899999.0
2006-09-06 13:45:00,2.33265,2.3335,2.33227,2.3332,531300001.0
2006-09-06 14:00:00,2.33317,2.33427,2.33246,2.33265,457100000.0
2006-09-06 14:15:00,2.33252,2.33341,2.33153,2.33168,562800000.0
2006-09-06 14:30:00,2.33185,2.33284,2.33045,2.33085,549300000.0
2006-09-06 14:45:00,2.33083,2.33146,2.33043,2.33146,552699999.0
2006-09-06 15:00:00,2.3315,2.33227,2.33104,2.33168,443600000.0
2006-09-06 15:15:00,2.33161,2.33288,2.33116,2.33174,468000000.0
2006-09-06 15:30:00,2.33179,2.33199,2.33054,2.33185,553000000.0
2006-09-06 15:45:00,2.33197,2.33207,2.32886,2.3289,640400001.0
2006-09-06 16:00:00,2.32882,2.32993,2.3283,2.32912,585199999.0
2006-09-06 16:15:00,2.32908,2.32924,2.32797,2.32827,547900000.0
2006-09-06 16:30:00,2.32829,2.3289,2.32736,2.32812,474700001.0
2006-09-06 16:45:00,2.32822,2.32858,2.32772,2.32772,558900001.0
2006-09-06 17:00:00,2.32746,2.32836,2.32746,2.328,570000000.0
2006-09-06 17:15:00,2.32794,2.32834,2.32745,2.32805,522100000.0
2006-09-06 17:30:00,2.32825,2.32851,2.32737,2.32792,550500001.0
2006-09-06 17:45:00,2.32791,2.32828,2.32705,2.32801,515999997.0
2006-09-06 18:00:00,2.32812,2.32972,2.32797,2.32943,4433199997.0
2006-09-06 18:15:00,2.32941,2.33006,2.32836,2.3292,4190600001.0
2006-09-06 18:30:00,2.32916,2.3295,2.32851,2.3287,2572000000.0
2006-09-06 18:45:00,2.32884,2.32976,2.32869,2.32954,1658299998.0
2006-09-06 19:00:00,2.3295,2.32992,2.329,2.32926,1596800001.0
2006-09-06 19:15:00,2.32925,2.3297,2.32908,2.32937,1473500000.0
2006-09-06 19:30:00,2.32942,2.32994,2.32922,2.32935,1374299999.0
2006-09-06 19:45:00,2.32932,2.32971,2.32909,2.32916,1102700000.0
2006-09-06 20:00:00,2.32906,2.32919,2.32691,2.32691,1017799999.0
2006-09-06 20:15:00,2.32687,2.32753,2.32583,2.32615,2156600003.0
2006-09-06 20:30:00,2.3262,2.32689,2.32554,2.32639,2101200000.0
2006-09-06 20:45:00,2.32639,2.32688,2.3256,2.3262,2495600001.0
2006-09-06 21:00:00,2.32605,2.32653,2.32584,2.32647,1638500001.0
2006-09-06 21:15:00,2.3264,2.32719,2.32582,2.32699,1619300001.0
2006-09-06 21:30:00,2.32705,2.32774,2.3268,2.32742,1040099998.0
2006-09-06 21:45:00,2.32747,2.32779,2.32713,2.32752,1035400001.0
2006-09-06 22:00:00,2.32747,2.32752,2.32673,2.327,862600000.0
2006-09-06 22:15:00,2.32691,2.32731,2.32655,2.32731,1004200000.0
2006-09-06 22:30:00,2.32732,2.32835,2.32692,2.32692,777200000.0
2006-09-06 22:45:00,2.32677,2.32749,2.32624,2.32734,734900000.0
2006-09-06 23:00:00,2.3273,2.32765,2.32625,2.32741,401800000.0
2006-09-06 23:15:00,2.32749,2.32777,2.32673,2.32678,401300000.0
2006-09-06 23:30:00,2.32717,2.3281,2.32717,2.32744,439800000.0
2006-09-06 23:45:00,2.32737,2.32878,2.32735,2.32849,471100000.0
2006-09-07 00:00:00,2.3284,2.3288,2.32782,2.32807,481199999.0
2006-09-07 00:15:00,2.32802,2.32831,2.32745,2.32778,553699996.0
2006-09-07 00:30:00,2.32784,2.32791,2.3261,2.32731,440400000.0
2006-09-07 00:45:00,2.32733,2.32758,2.32635,2.32658,510300000.0
2006-09-07 01:00:00,2.32679,2.32783,2.32641,2.32746,506700000.0
2006-09-07 01:15:00,2.32741,2.32769,2.32699,2.32712,429000000.0
2006-09-07 01:30:00,2.32718,2.32735,2.32642,2.3267,449799999.0
2006-09-07 01:45:00,2.32675,2.32714,2.32587,2.32613,514900000.0
2006-09-07 02:00:00,2.32608,2.32631,2.32567,2.3259,363399999.0
2006-09-07 02:15:00,2.32596,2.32633,2.3255,2.32585,516500000.0
2006-09-07 02:30:00,2.32597,2.32652,2.32591,2.32615,361700000.0
2006-09-07 02:45:00,2.32625,2.32647,2.32576,2.32585,463700000.0
2006-09-07 03:00:00,2.32581,2.32623,2.32546,2.32623,494199999.0
2006-09-07 03:15:00,2.32633,2.32734,2.32623,2.32677,532600000.0
2006-09-07 03:30:00,2.32662,2.32718,2.32642,2.32646,468200000.0
2006-09-07 03:45:00,2.32648,2.32696,2.32562,2.3263,345100000.0
2006-09-07 04:00:00,2.32613,2.32657,2.32581,2.32628,438400000.0
2006-09-07 04:15:00,2.32593,2.32638,2.32568,2.3261,412000000.0
2006-09-07 04:30:00,2.32595,2.3263,2.32548,2.32605,523700001.0
2006-09-07 04:45:00,2.32594,2.3266,2.32576,2.32611,429300001.0
2006-09-07 05:00:00,2.32618,2.32629,2.32564,2.32583,384200001.0
2006-09-07 05:15:00,2.32597,2.32615,2.32556,2.32582,494600000.0
2006-09-07 05:30:00,2.32585,2.32604,2.32501,2.32543,402100000.0
2006-09-07 05:45:00,2.32543,2.32565,2.32464,2.32497,485400002.0
2006-09-07 06:00:00,2.32496,2.32552,2.32479,2.32518,453700000.0
2006-09-07 06:15:00,2.32528,2.3258,2.32479,2.32535,401600000.0
2006-09-07 06:30:00,2.32554,2.32571,2.32482,2.32528,491199998.0
2006-09-07 06:45:00,2.32541,2.32583,2.32479,2.32484,444200001.0
2006-09-07 07:00:00,2.3249,2.32589,2.3247,2.32505,484000000.0
2006-09-07 07:15:00,2.32507,2.3252,2.32416,2.32467,531200000.0
2006-09-07 07:30:00,2.32484,2.3252,2.32433,2.32452,465000000.0
2006-09-07 07:45:00,2.32478,2.32571,2.32439,2.32548,543799999.0
2006-09-07 08:00:00,2.32549,2.32576,2.32431,2.32441,533800000.0
2006-09-07 08:15:00,2.32456,2.32497,2.32386,2.3241,535599998.0
2006-09-07 08:30:00,2.32383,2.32514,2.32358,2.32452,539500000.0
2006-09-07 08:45:00,2.32461,2.32482,2.32338,2.32393,576699999.0
2006-09-07 09:00:00,2.32458,2.32562,2.3236,2.32482,503000001.0
2006-09-07 09:15:00,2.32471,2.32617,2.3244,2.32549,467500000.0
2006-09-07 09:30:00,2.32566,2.326,2.32393,2.32405,526400000.0
2006-09-07 09:45:00,2.32393,2.32488,2.32319,2.32473,544399999.0
2006-09-07 10:00:00,2.32468,2.32495,2.32346,2.32366,496300000.0
2006-09-07 10:15:00,2.32376,2.32484,2.32351,2.32475,498900000.0
2006-09-07 10:30:00,2.32474,2.3269,2.32459,2.32667,550499999.0
2006-09-07 10:45:00,2.32674,2.32868,2.32588,2.32826,533100000.0
2006-09-07 11:00:00,2.32803,2.32938,2.32715,2.32758,460900001.0
2006-09-07 11:15:00,2.32753,2.32839,2.32697,2.3274,620799999.0
2006-09-07 11:30:00,2.32741,2.32885,2.32708,2.32813,553900000.0
2006-09-07 11:45:00,2.32813,2.32832,2.32576,2.32594,522500000.0
2006-09-07 12:00:00,2.32592,2.32666,2.32581,2.32633,539400000.0
2006-09-07 12:15:00,2.32636,2.32685,2.32607,2.32666,528900001.0
2006-09-07 12:30:00,2.32697,2.32962,2.3267,2.32883,619100000.0
2006-09-07 12:45:00,2.32881,2.32904,2.32791,2.32843,558700000.0
2006-09-07 13:00:00,2.32785,2.33227,2.32568,2.33129,599200000.0
2006-09-07 13:15:00,2.33077,2.33243,2.33003,2.33073,476399999.0
2006-09-07 13:30:00,2.33063,2.331,2.32976,2.33054,612600000.0
2006-09-07 13:45:00,2.33073,2.33078,2.32866,2.32903,524500000.0
2006-09-07 14:00:00,2.32895,2.32966,2.32612,2.32808,552900000.0
2006-09-07 14:15:00,2.32789,2.32977,2.32776,2.32889,570200000.0
2006-09-07 14:30:00,2.32865,2.33135,2.32842,2.33113,532500001.0
2006-09-07 14:45:00,2.33147,2.33157,2.32949,2.33087,556400000.0
2006-09-07 15:00:00,2.33106,2.33123,2.32985,2.33068,487500000.0
2006-09-07 15:15:00,2.33063,2.33154,2.32935,2.33081,559699999.0
2006-09-07 15:30:00,2.33104,2.33206,2.33036,2.33175,590000001.0
2006-09-07 15:45:00,2.33146,2.33172,2.33089,2.33107,578300001.0
2006-09-07 16:00:00,2.33083,2.33129,2.32999,2.33062,508600000.0
2006-09-07 16:15:00,2.3307,2.33245,2.3302,2.33245,557900001.0
2006-09-07 16:30:00,2.33241,2.33279,2.33146,2.33157,556100000.0
2006-09-07 16:45:00,2.33171,2.33189,2.32874,2.32916,554700000.0
2006-09-07 17:00:00,2.32878,2.32973,2.3281,2.32924,561399999.0
2006-09-07 17:15:00,2.32919,2.32949,2.32826,2.32875,578100000.0
2006-09-07 17:30:00,2.32866,2.33002,2.32857,2.32963,510600001.0
2006-09-07 17:45:00,2.32959,2.33009,2.32806,2.32806,428000000.0
2006-09-07 18:00:00,2.32768,2.33027,2.32733,2.33007,4240200000.0
2006-09-07 18:15:00,2.33011,2.33069,2.32961,2.32976,3928000001.0
2006-09-07 18:30:00,2.32976,2.33021,2.32916,2.3301,2647200002.0
2006-09-07 18:45:00,2.33016,2.33032,2.3289,2.32894,1624100003.0
2006-09-07 19:00:00,2.3289,2.33072,2.32889,2.33008,1627800000.0
2006-09-07 19:15:00,2.33014,2.33062,2.32983,2.32986,1471999999.0
2006-09-07 19:30:00,2.3298,2.33033,2.32961,2.3301,1431400000.0
2006-09-07 19:45:00,2.33003,2.33043,2.32965,2.33027,1174100000.0
2006-09-07 20:00:00,2.33023,2.33052,2.32955,2.32972,936800001.0
2006-09-07 20:15:00,2.32969,2.33016,2.32942,2.32946,1929600002.0
2006-09-07 20:30:00,2.32949,2.33042,2.32939,2.32972,2189400000.0
2006-09-07 20:45:00,2.32971,2.33068,2.32953,2.32993,2397300000.0
2006-09-07 21:00:00,2.32999,2.33058,2.32946,2.33043,1511200000.0
2006-09-07 21:15:00,2.33057,2.3319,2.33012,2.33153,1729700001.0
2006-09-07 21:30:00,2.33158,2.33158,2.33063,2.33081,1054999999.0
2006-09-07 21:45:00,2.33087,2.33109,2.3306,2.33107,1095399999.0
2006-09-07 22:00:00,2.33106,2.33127,2.32995,2.3301,736500001.0
2006-09-07 22:15:00,2.33,2.33032,2.3293,2.32933,864800000.0
2006-09-07 22:30:00,2.32948,2.33006,2.32857,2.32993,734500000.0
2006-09-07 22:45:00,2.32999,2.33107,2.32996,2.33057,825499999.0
2006-09-07 23:00:00,2.33069,2.33148,2.33008,2.33043,460500000.0
2006-09-07 23:15:00,2.33034,2.33059,2.32968,2.33031,397999999.0
2006-09-07 23:30:00,2.33028,2.33028,2.32951,2.32999,410800000.0
2006-09-07 23:45:00,2.32992,2.3311,2.32992,2.3305,445100000.0
2006-09-08 00:00:00,2.33015,2.33027,2.32977,2.33004,390900000.0
2006-09-08 00:15:00,2.3301,2.33042,2.32956,2.33024,428700001.0
2006-09-08 00:30:00,2.33021,2.33052,2.32965,2.32993,501299999.0
2006-09-08 00:45:00,2.32986,2.33072,2.32978,2.33052,394199999.0
2006-09-08 01:00:00,2.33063,2.33157,2.33042,2.33091,471999999.0
2006-09-08 01:15:00,2.33102,2.33155,2.3301,2.33034,409200000.0
2006-09-08 01:30:00,2.33033,2.33098,2.33033,2.33043,501700000.0
2006-09-08 01:45:00,2.33043,2.33121,2.33024,2.33085,544600000.0
2006-09-08 02:00:00,2.33092,2.3312,2.32968,2.33032,491099999.0
2006-09-08 02:15:00,2.3302,2.33081,2.32965,2.33057,538900000.0
2006-09-08 02:30:00,2.33095,2.33156,2.33065,2.33115,484600001.0
2006-09-08 02:45:00,2.33123,2.33157,2.32981,2.33006,412900001.0
2006-09-08 03:00:00,2.33007,2.33062,2.32961,2.33006,454900000.0
2006-09-08 03:15:00,2.32978,2.33051,2.32915,2.3301,527600000.0
2006-09-08 03:30:00,2.32932,2.33076,2.32875,2.32972,510100000.0
2006-09-08 03:45:00,2.32951,2.33007,2.32859,2.32941,479800000.0
2006-09-08 04:00:00,2.32945,2.33019,2.32928,2.32974,513099999.0
2006-09-08 04:15:00,2.3297,2.3302,2.3292,2.32979,532000000.0
2006-09-08 04:30:00,2.32923,2.33059,2.32923,2.33051,446000000.0
2006-09-08 04:45:00,2.33057,2.33071,2.32965,2.32985,477200000.0
2006-09-08 05:00:00,2.32997,2.33008,2.32935,2.32952,442000000.0
2006-09-08 05:15:00,2.32972,2.3303,2.32885,2.32901,520700000.0
2006-09-08 05:30:00,2.32904,2.32982,2.32886,2.32947,489700000.0
2006-09-08 05:45:00,2.32948,2.32979,2.3291,2.3291,420899999.0
2006-09-08 06:00:00,2.32927,2.32943,2.32876,2.32888,408200000.0
2006-09-08 06:15:00,2.32891,2.32929,2.32881,2.32909,457000000.0
2006-09-08 06:30:00,2.32933,2.33012,2.32901,2.33001,419100000.0
2006-09-08 06:45:00,2.32999,2.33036,2.32949,2.33036,493600000.0
2006-09-08 07:00:00,2.33022,2.33113,2.32999,2.33085,445500000.0
2006-09-08 07:15:00,2.33098,2.33099,2.33024,2.3303,504900001.0
2006-09-08 07:30:00,2.33037,2.33045,2.32955,2.32998,485900000.0
2006-09-08 07:45:00,2.33015,2.33113,2.32957,2.33105,587400000.0
2006-09-08 08:00:00,2.33119,2.33121,2.32952,2.32977,501000000.0
2006-09-08 08:15:00,2.32981,2.33125,2.32914,2.33122,401700000.0
2006-09-08 08:30:00,2.33083,2.33174,2.32944,2.3295,560600000.0
2006-09-08 08:45:00,2.32977,2.33035,2.32867,2.32973,499200000.0
2006-09-08 09:00:00,2.32933,2.32968,2.32799,2.32844,453400000.0
2006-09-08 09:15:00,2.32829,2.32873,2.32683,2.32821,517300000.0
2006-09-08 09:30:00,2.32808,2.32994,2.32789,2.32852,620499999.0
2006-09-08 09:45:00,2.3284,2.3297,2.32819,2.32956,544200000.0
2006-09-08 10:00:00,2.32932,2.32973,2.32862,2.32884,467900000.0
2006-09-08 10:15:00,2.32887,2.32927,2.3284,2.32902,529200001.0
2006-09-08 10:30:00,2.32879,2.32895,2.328,2.3285,584300001.0
2006-09-08 10:45:00,2.32864,2.3287,2.32775,2.32822,502699999.0
2006-09-08 11:00:00,2.32819,2.32862,2.32743,2.32829,553300000.0
2006-09-08 11:15:00,2.32826,2.32831,2.32646,2.32662,563499999.0
2006-09-08 11:30:00,2.32645,2.32787,2.32613,2.3274,631300000.0
2006-09-08 11:45:00,2.32736,2.32742,2.32597,2.32603,523000000.0
2006-09-08 12:00:00,2.32607,2.32666,2.32569,2.32663,472400000.0
2006-09-08 12:15:00,2.32643,2.32674,2.32544,2.32626,540300001.0
2006-09-08 12:30:00,2.32627,2.3273,2.32607,2.32702,537900000.0
2006-09-08 12:45:00,2.32712,2.3276,2.32658,2.32745,586700001.0
2006-09-08 13:00:00,2.32754,2.32754,2.32579,2.32713,548299999.0
2006-09-08 13:15:00,2.32707,2.32724,2.32482,2.32613,532300001.0
2006-09-08 13:30:00,2.32615,2.32667,2.3258,2.32602,587600000.0
2006-09-08 13:45:00,2.32616,2.32688,2.32586,2.32685,568700001.0
2006-09-08 14:00:00,2.32703,2.32812,2.32624,2.32812,563200000.0
2006-09-08 14:15:00,2.32767,2.32816,2.32712,2.32741,580500001.0
2006-09-08 14:30:00,2.32751,2.32955,2.32661,2.3294,621600000.0
2006-09-08 14:45:00,2.32916,2.32947,2.32727,2.328,498800000.0
2006-09-08 15:00:00,2.32806,2.32849,2.32712,2.32736,583599999.0
2006-09-08 15:15:00,2.32746,2.32796,2.32684,2.32796,548799998.0
2006-09-08 15:30:00,2.32816,2.32892,2.32767,2.32866,528799999.0
2006-09-08 15:45:00,2.3287,2.32876,2.32795,2.32807,617100000.0
2006-09-08 16:00:00,2.32805,2.32932,2.32784,2.32877,526000000.0
2006-09-08 16:15:00,2.32884,2.32943,2.32739,2.3278,479600000.0
2006-09-08 16:30:00,2.32768,2.32901,2.32763,2.32832,592400000.0
2006-09-08 16:45:00,2.32822,2.32957,2.32815,2.32888,534400000.0
2006-09-08 17:00:00,2.32853,2.32926,2.32788,2.32926,478300000.0
2006-09-08 17:15:00,2.32911,2.32923,2.32807,2.32825,522000000.0
2006-09-08 17:30:00,2.32842,2.32929,2.32819,2.32873,471400000.0
2006-09-08 17:45:00,2.32859,2.32878,2.32783,2.32787,628400001.0
2006-09-08 18:00:00,2.32794,2.32891,2.32754,2.32763,4391000000.0
2006-09-08 18:15:00,2.32773,2.32837,2.32685,2.32708,4020300000.0
2006-09-08 18:30:00,2.32708,2.32817,2.32689,2.3276,2613100000.0
2006-09-08 18:45:00,2.32771,2.32791,2.32674,2.32777,1627900000.0
2006-09-08 19:00:00,2.32784,2.32784,2.32636,2.32661,1603400001.0
2006-09-08 19:15:00,2.32653,2.32739,2.32622,2.32691,1520199999.0
2006-09-08 19:30:00,2.32684,2.32747,2.32675,2.32704,1363800001.0
2006-09-08 19:45:00,2.32707,2.32749,2.32649,2.3267,1158800001.0
2006-09-08 20:00:00,2.32686,2.32701,2.32454,2.32615,999300000.0
2006-09-08 20:15:00,2.3262,2.3267,2.32605,2.32648,1977399998.0
2006-09-08 20:30:00,2.32642,2.3267,2.32609,2.32648,2157500001.0
2006-09-08 20:45:00,2.32644,2.32722,2.32614,2.32648,2387400002.0
2006-09-08 21:00:00,2.32643,2.32661,2.32565,2.326,1505399998.0
2006-09-08 21:15:00,2.32577,2.32597,2.32534,2.32571,1616000000.0
2006-09-08 21:30:00,2.32575,2.32575,2.32502,2.32528,1012300000.0
2006-09-08 21:45:00,2.3253,2.32549,2.32492,2.32525,1143200001.0
2006-09-08 22:00:00,2.3252,2.32593,2.32505,2.32573,736400000.0
2006-09-08 22:15:00,2.32564,2.32662,2.32559,2.32655,977700000.0
2006-09-08 22:30:00,2.32653,2.32704,2.32609,2.32653,845299999.0
2006-09-08 22:45:00,2.32657,2.32696,2.32594,2.32652,732300002.0
2006-09-10 23:00:00,2.32639,2.32717,2.32588,2.32592,483200000.0
2006-09-10 23:15:00,2.3261,2.32665,2.32565,2.32612,387300001.0
2006-09-10 23:30:00,2.32617,2.32794,2.32589,2.32741,446300000.0
2006-09-10 23:45:00,2.32733,2.32772,2.32646,2.32772,443199998.0
2006-09-11 00:00:00,2.32664,2.32846,2.32637,2.32718,468900000.0
2006-09-11 00:15:00,2.3272,2.32803,2.32685,2.3275,523600000.0
2006-09-11 00:30:00,2.32743,2.32775,2.32677,2.32773,457800001.0
2006-09-11 00:45:00,2.32759,2.32871,2.32738,2.32821,440900000.0
2006-09-11 01:00:00,2.32818,2.3289,2.32747,2.32874,453000000.0
2006-09-11 01:15:00,2.32879,2.32888,2.32798,2.32852,392700000.0
2006-09-11 01:30:00,2.32867,2.32898,2.32819,2.32897,499100000.0
2006-09-11 01:45:00,2.32879,2.32998,2.32812,2.32975,575499999.0
2006-09-11 02:00:00,2.33,2.33,2.32905,2.32945,605100000.0
2006-09-11 02:15:00,2.32962,2.32993,2.32905,2.32906,496000000.0
2006-09-11 02:30:00,2.32921,2.32953,2.32831,2.32877,490599998.0
2006-09-11 02:45:00,2.32879,2.32899,2.32769,2.3279,471400000.0
2006-09-11 03:00:00,2.32808,2.32934,2.32808,2.32918,469200000.0
2006-09-11 03:15:00,2.32919,2.32946,2.32808,2.32853,501400000.0
2006-09-11 03:30:00,2.32819,2.32881,2.32777,2.32795,463000001.0
2006-09-11 03:45:00,2.32787,2.32824,2.32745,2.32817,432300000.0
2006-09-11 04:00:00,2.32821,2.32851,2.32785,2.32848,353000000.0
2006-09-11 04:15:00,2.32831,2.32849,2.32763,2.328,424000000.0
2006-09-11 04:30:00,2.328,2.32805,2.32753,2.32767,408900000.0
2006-09-11 04:45:00,2.32764,2.32786,2.3273,2.3275,382600000.0
2006-09-11 05:00:00,2.32748,2.32757,2.32712,2.32723,395800000.0
2006-09-11 05:15:00,2.32726,2.32757,2.32684,2.32728,475399998.0
2006-09-11 05:30:00,2.32713,2.3273,2.32664,2.32682,450100000.0
2006-09-11 05:45:00,2.32698,2.32704,2.32641,2.32678,491000000.0
2006-09-11 06:00:00,2.32714,2.3274,2.32659,2.32689,491400000.0
2006-09-11 06:15:00,2.32698,2.32712,2.32657,2.3267,426900000.0
2006-09-11 06:30:00,2.32683,2.32751,2.32665,2.32722,485800001.0
2006-09-11 06:45:00,2.327,2.32741,2.32653,2.32667,505600000.0
2006-09-11 07:00:00,2.32673,2.32704,2.32586,2.32683,495200000.0
2006-09-11 07:15:00,2.32705,2.32725,2.32602,2.32695,534100000.0
2006-09-11 07:30:00,2.32719,2.32741,2.32612,2.32626,520400000.0
2006-09-11 07:45:00,2.3264,2.32664,2.32596,2.32628,553499999.0
2006-09-11 08:00:00,2.3267,2.32777,2.32596,2.32685,571599999.0
2006-09-11 08:15:00,2.32701,2.32701,2.32495,2.32611,492000000.0
2006-09-11 08:30:00,2.32618,2.32649,2.32561,2.32582,538100001.0
2006-09-11 08:45:00,2.32591,2.32632,2.32508,2.32536,606999999.0
2006-09-11 09:00:00,2.32555,2.32611,2.32513,2.32583,511299998.0
2006-09-11 09:15:00,2.32574,2.32684,2.32558,2.32641,550100000.0
2006-09-11 09:30:00,2.32614,2.32685,2.32521,2.32551,449900000.0
2006-09-11 09:45:00,2.32542,2.32571,2.32459,2.32478,506800000.0
2006-09-11 10:00:00,2.32473,2.32533,2.32424,2.3251,571600001.0
2006-09-11 10:15:00,2.32508,2.3253,2.32263,2.32279,583399999.0
2006-09-11 10:30:00,2.3225,2.3225,2.31948,2.32041,578600000.0
2006-09-11 10:45:00,2.3206,2.321,2.31929,2.31971,547700000.0
2006-09-11 11:00:00,2.31972,2.32004,2.31856,2.31941,534200000.0
2006-09-11 11:15:00,2.31941,2.31979,2.31769,2.31772,613400001.0
2006-09-11 11:30:00,2.31781,2.31961,2.31781,2.3185,612500002.0
2006-09-11 11:45:00,2.31808,2.31808,2.31523,2.31672,511700000.0
2006-09-11 12:00:00,2.31682,2.3186,2.31666,2.31666,561400000.0
2006-09-11 12:15:00,2.3164,2.31779,2.31639,2.31675,574700000.0
2006-09-11 12:30:00,2.31677,2.31757,2.31627,2.31698,610400000.0
2006-09-11 12:45:00,2.31695,2.31802,2.31584,2.31802,532500000.0
2006-09-11 13:00:00,2.3177,2.31853,2.3169,2.31763,573000000.0
2006-09-11 13:15:00,2.31762,2.31804,2.31674,2.31705,515599999.0
2006-09-11 13:30:00,2.3171,2.31743,2.31667,2.31683,543100000.0
2006-09-11 13:45:00,2.31687,2.3174,2.31615,2.317,554099999.0
2006-09-11 14:00:00,2.31699,2.31702,2.31603,2.3167,642900001.0
2006-09-11 14:15:00,2.31635,2.31725,2.31577,2.31698,618199997.0
2006-09-11 14:30:00,2.31692,2.31799,2.31689,2.31723,609399999.0
2006-09-11 14:45:00,2.31714,2.31769,2.31694,2.31755,505799999.0
2006-09-11 15:00:00,2.3176,2.31825,2.31686,2.31718,539500001.0
2006-09-11 15:15:00,2.31724,2.31762,2.31638,2.31638,447000000.0
2006-09-11 15:30:00,2.31665,2.3177,2.31654,2.31696,507700000.0
2006-09-11 15:45:00,2.3171,2.31746,2.31656,2.3169,529600000.0
2006-09-11 16:00:00,2.31706,2.31818,2.31689,2.31794,539200000.0
2006-09-11 16:15:00,2.31822,2.3187,2.31734,2.31864,542100001.0
2006-09-11 16:30:00,2.31866,2.31918,2.31774,2.31901,527300000.0
2006-09-11 16:45:00,2.31893,2.31944,2.31827,2.31885,565399997.0
2006-09-11 17:00:00,2.31882,2.31921,2.3182,2.31844,593099999.0
2006-09-11 17:15:00,2.3183,2.3186,2.31712,2.31733,532599999.0
2006-09-11 17:30:00,2.31729,2.31881,2.31689,2.31857,522000000.0
2006-09-11 17:45:00,2.31863,2.31913,2.3184,2.31905,551000001.0
2006-09-11 18:00:00,2.31911,2.31979,2.31891,2.31906,4277999999.0
2006-09-11 18:15:00,2.31921,2.3199,2.31759,2.31814,4144900000.0
2006-09-11 18:30:00,2.31804,2.31946,2.31773,2.31842,2573400001.0
2006-09-11 18:45:00,2.31841,2.31932,2.31766,2.31915,1689799998.0
2006-09-11 19:00:00,2.31906,2.32064,2.31866,2.32004,1605699999.0
2006-09-11 19:15:00,2.32005,2.32034,2.31685,2.31993,1511299997.0
2006-09-11 19:30:00,2.31992,2.32122,2.31974,2.32093,1374800000.0
2006-09-11 19:45:00,2.3209,2.32194,2.32086,2.32128,1138400000.0
2006-09-11 20:00:00,2.3213,2.32194,2.32109,2.32164,935200000.0
2006-09-11 20:15:00,2.32177,2.32209,2.32103,2.32107,2236800000.0
2006-09-11 20:30:00,2.3211,2.3216,2.32038,2.32058,2394599999.0
2006-09-11 20:45:00,2.32062,2.32172,2.32042,2.32153,2503799998.0
2006-09-11 21:00:00,2.32161,2.32174,2.32112,2.32125,1535500000.0
2006-09-11 21:15:00,2.32133,2.32168,2.32081,2.32085,1642300001.0
2006-09-11 21:30:00,2.32087,2.3212,2.32039,2.32045,1012600000.0
2006-09-11 21:45:00,2.32044,2.32079,2.32001,2.32047,1094299999.0
2006-09-11 22:00:00,2.32016,2.32073,2.31992,2.32066,770400000.0
2006-09-11 22:15:00,2.32052,2.32213,2.32049,2.32203,950600001.0
2006-09-11 22:30:00,2.322,2.32236,2.32113,2.32132,899999998.0
2006-09-11 22:45:00,2.3213,2.32168,2.32078,2.32165,660000000.0
2006-09-11 23:00:00,2.32157,2.32237,2.32142,2.3219,385900002.0
2006-09-11 23:15:00,2.32191,2.32203,2.32154,2.32168,422900000.0
2006-09-11 23:30:00,2.32169,2.32268,2.32105,2.32167,451500000.0
2006-09-11 23:45:00,2.3216,2.32169,2.32063,2.32139,455700000.0
2006-09-12 00:00:00,2.32088,2.32163,2.32077,2.32089,407099999.0
2006-09-12 00:15:00,2.3208,2.32169,2.32061,2.32076,389900000.0
2006-09-12 00:30:00,2.32064,2.32156,2.32044,2.32144,472500000.0
2006-09-12 00:45:00,2.32141,2.32168,2.3206,2.32127,429100000.0
2006-09-12 01:00:00,2.32121,2.32182,2.3208,2.32143,476099999.0
2006-09-12 01:15:00,2.32132,2.3216,2.31995,2.32145,388900000.0
2006-09-12 01:30:00,2.32165,2.32337,2.32165,2.3229,528700001.0
2006-09-12 01:45:00,2.3229,2.32311,2.32245,2.3228,439100000.0
2006-09-12 02:00:00,2.32271,2.32328,2.32206,2.32328,449600000.0
2006-09-12 02:15:00,2.32321,2.32361,2.32305,2.32328,459100000.0
2006-09-12 02:30:00,2.3234,2.32357,2.32243,2.32243,426900000.0
2006-09-12 02:45:00,2.32238,2.32263,2.32145,2.32173,474600000.0
2006-09-12 03:00:00,2.32171,2.32205,2.32112,2.32112,511700001.0
2006-09-12 03:15:00,2.32099,2.32163,2.32059,2.32122,414999999.0
2006-09-12 03:30:00,2.32116,2.32186,2.32102,2.32165,429800001.0
2006-09-12 03:45:00,2.32165,2.32219,2.32139,2.32211,402400000.0
2006-09-12 04:00:00,2.32205,2.32239,2.32159,2.32215,457200000.0
2006-09-12 04:15:00,2.32216,2.32292,2.32187,2.3227,385200000.0
2006-09-12 04:30:00,2.32271,2.32302,2.32247,2.32247,442400000.0
2006-09-12 04:45:00,2.32246,2.32293,2.32242,2.32273,483700002.0
2006-09-12 05:00:00,2.32274,2.32325,2.32213,2.32245,471999999.0
2006-09-12 05:15:00,2.32278,2.32327,2.32258,2.32295,474500000.0
2006-09-12 05:30:00,2.32315,2.32345,2.32275,2.32335,402600000.0
2006-09-12 05:45:00,2.32341,2.32367,2.32254,2.3228,555100000.0
2006-09-12 06:00:00,2.32273,2.32353,2.32245,2.3232,433100000.0
2006-09-12 06:15:00,2.32328,2.32388,2.32312,2.32315,470299999.0
2006-09-12 06:30:00,2.32337,2.32355,2.32308,2.32326,452000000.0
2006-09-12 06:45:00,2.3232,2.32342,2.32188,2.32213,410900000.0
2006-09-12 07:00:00,2.32211,2.32238,2.32162,2.32191,538000000.0
2006-09-12 07:15:00,2.32211,2.32223,2.32141,2.32188,511500000.0
2006-09-12 07:30:00,2.32199,2.32331,2.32176,2.32257,499300000.0
2006-09-12 07:45:00,2.32266,2.32299,2.32157,2.32185,485700001.0
2006-09-12 08:00:00,2.32194,2.32201,2.32105,2.32106,566200000.0
2006-09-12 08:15:00,2.32123,2.32169,2.32031,2.32169,506500000.0
2006-09-12 08:30:00,2.32152,2.32188,2.32123,2.32127,536900000.0
2006-09-12 08:45:00,2.32121,2.32248,2.32097,2.32139,506800000.0
2006-09-12 09:00:00,2.32131,2.32227,2.32101,2.32203,564300000.0
2006-09-12 09:15:00,2.3222,2.32253,2.31962,2.32016,480400000.0
2006-09-12 09:30:00,2.31981,2.32011,2.31705,2.31717,504600000.0
2006-09-12 09:45:00,2.31704,2.3196,2.31692,2.31939,462600000.0
2006-09-12 10:00:00,2.31942,2.32031,2.31859,2.3187,503000000.0
2006-09-12 10:15:00,2.31886,2.31998,2.31807,2.31979,545399998.0
2006-09-12 10:30:00,2.32075,2.32658,2.32075,2.32565,629600000.0
2006-09-12 10:45:00,2.32552,2.32642,2.32508,2.32575,603600000.0
2006-09-12 11:00:00,2.32563,2.32746,2.32557,2.32681,518500000.0
2006-09-12 11:15:00,2.32689,2.32812,2.32673,2.32754,587699998.0
2006-09-12 11:30:00,2.32771,2.32796,2.32648,2.3265,597300000.0
2006-09-12 11:45:00,2.32647,2.32705,2.32595,2.3265,609700000.0
2006-09-12 12:00:00,2.32642,2.32809,2.32642,2.32809,531900001.0
2006-09-12 12:15:00,2.32805,2.3289,2.32766,2.3283,563400002.0
2006-09-12 12:30:00,2.32833,2.32875,2.32794,2.3284,710400000.0
2006-09-12 12:45:00,2.32825,2.32986,2.32825,2.32939,476400000.0
2006-09-12 13:00:00,2.32929,2.32929,2.32789,2.3281,597700001.0
2006-09-12 13:15:00,2.32792,2.32814,2.32753,2.32771,504700000.0
2006-09-12 13:30:00,2.32771,2.32816,2.32725,2.32737,632899999.0
2006-09-12 13:45:00,2.32748,2.32803,2.32717,2.32744,495400000.0
2006-09-12 14:00:00,2.32748,2.32784,2.32719,2.32752,458599999.0
2006-09-12 14:15:00,2.32767,2.32791,2.3268,2.327,562500001.0
2006-09-12 14:30:00,2.32701,2.33103,2.3266,2.32991,583500000.0
2006-09-12 14:45:00,2.32986,2.32996,2.32724,2.32886,582300000.0
2006-09-12 15:00:00,2.32882,2.32934,2.32851,2.32926,584600000.0
2006-09-12 15:15:00,2.32923,2.33064,2.32892,2.33064,524200000.0
2006-09-12 15:30:00,2.33084,2.33235,2.33059,2.33163,483900001.0
2006-09-12 15:45:00,2.33155,2.33572,2.33142,2.33508,594900000.0
2006-09-12 16:00:00,2.33532,2.33856,2.33451,2.33792,570500000.0
2006-09-12 16:15:00,2.33799,2.33953,2.33799,2.33873,549900000.0
2006-09-12 16:30:00,2.33864,2.34036,2.33864,2.34006,513900000.0
2006-09-12 16:45:00,2.34023,2.34176,2.34004,2.34069,560900000.0
2006-09-12 17:00:00,2.34066,2.34107,2.33934,2.33954,599299998.0
2006-09-12 17:15:00,2.33934,2.33966,2.33858,2.33885,564299998.0
2006-09-12 17:30:00,2.33865,2.33918,2.33832,2.33855,582200003.0
2006-09-12 17:45:00,2.33834,2.33947,2.33788,2.33928,497700000.0
2006-09-12 18:00:00,2.33934,2.33969,2.33876,2.33897,4416399999.0
2006-09-12 18:15:00,2.33898,2.33973,2.33878,2.3394,4123000002.0
2006-09-12 18:30:00,2.33934,2.34017,2.33926,2.3401,2578000002.0
2006-09-12 18:45:00,2.34003,2.34056,2.33979,2.34002,1674799999.0
2006-09-12 19:00:00,2.34015,2.34016,2.3393,2.3399,1588900001.0
2006-09-12 19:15:00,2.33975,2.3401,2.3396,2.3398,1549899999.0
2006-09-12 19:30:00,2.33985,2.34066,2.33954,2.3404,1410700000.0
2006-09-12 19:45:00,2.34046,2.3445,2.34031,2.34413,1191800000.0
2006-09-12 20:00:00,2.34409,2.34464,2.34282,2.34285,1000200001.0
2006-09-12 20:15:00,2.34306,2.34326,2.3416,2.34172,1935300000.0
2006-09-12 20:30:00,2.34167,2.34318,2.3416,2.3427,2141800000.0
2006-09-12 20:45:00,2.34272,2.34331,2.34222,2.34262,2514300001.0
2006-09-12 21:00:00,2.34277,2.34319,2.34233,2.34319,1653500001.0
2006-09-12 21:15:00,2.34325,2.34348,2.34277,2.34314,1784200000.0
2006-09-12 21:30:00,2.34324,2.34347,2.34293,2.3433,1106100000.0
2006-09-12 21:45:00,2.34347,2.34367,2.34284,2.34356,1042999999.0
2006-09-12 22:00:00,2.34353,2.34396,2.34332,2.3439,729000001.0
2006-09-12 22:15:00,2.34369,2.34455,2.34353,2.34413,1054599999.0
2006-09-12 22:30:00,2.34412,2.34462,2.34361,2.34451,899799999.0
2006-09-12 22:45:00,2.34448,2.34475,2.34392,2.34406,745700001.0
2006-09-12 23:00:00,2.34396,2.34427,2.3435,2.34384,572400000.0
2006-09-12 23:15:00,2.34387,2.34465,2.34334,2.34399,466100000.0
2006-09-12 23:30:00,2.34393,2.34516,2.34371,2.34397,445799999.0
2006-09-12 23:45:00,2.34415,2.34467,2.34356,2.34467,510700002.0
2006-09-13 00:00:00,2.34465,2.34501,2.34428,2.34455,473200001.0
2006-09-13 00:15:00,2.34433,2.34462,2.34374,2.34385,400700000.0
2006-09-13 00:30:00,2.34392,2.34404,2.3429,2.34382,535200000.0
2006-09-13 00:45:00,2.34382,2.34461,2.34343,2.34425,526600001.0
2006-09-13 01:00:00,2.34418,2.34477,2.34359,2.34385,443800000.0
2006-09-13 01:15:00,2.34399,2.344,2.34287,2.34322,466600000.0
2006-09-13 01:30:00,2.34323,2.34344,2.34258,2.34297,460500000.0
2006-09-13 01:45:00,2.34287,2.34367,2.34276,2.34345,465600000.0
2006-09-13 02:00:00,2.34343,2.34732,2.34333,2.34732,498300000.0
2006-09-13 02:15:00,2.34727,2.34872,2.34609,2.34609,562300000.0
2006-09-13 02:30:00,2.34619,2.34691,2.34586,2.3469,499600001.0
2006-09-13 02:45:00,2.34684,2.34784,2.34577,2.34582,427100000.0
2006-09-13 03:00:00,2.3458,2.34806,2.34575,2.34745,434100000.0
2006-09-13 03:15:00,2.34775,2.34819,2.3466,2.34701,520100001.0
2006-09-13 03:30:00,2.3471,2.34827,2.34675,2.34797,508800000.0
2006-09-13 03:45:00,2.34784,2.3484,2.34767,2.3481,411499999.0
2006-09-13 04:00:00,2.34807,2.34815,2.34725,2.34783,427900000.0
2006-09-13 04:15:00,2.34769,2.34827,2.3475,2.34784,529599999.0
2006-09-13 04:30:00,2.34779,2.34791,2.34703,2.34704,460000001.0
2006-09-13 04:45:00,2.34696,2.34696,2.34605,2.3461,457700000.0
2006-09-13 05:00:00,2.34606,2.34688,2.34601,2.34623,486500001.0
2006-09-13 05:15:00,2.34642,2.34709,2.34608,2.34695,494300001.0
2006-09-13 05:30:00,2.3471,2.34729,2.34652,2.34652,394100001.0
2006-09-13 05:45:00,2.34662,2.34677,2.34598,2.34615,384500000.0
2006-09-13 06:00:00,2.34601,2.34662,2.34587,2.34616,403500000.0
2006-09-13 06:15:00,2.34627,2.34697,2.34617,2.34627,504699999.0
2006-09-13 06:30:00,2.34636,2.34648,2.34563,2.34576,559700000.0
2006-09-13 06:45:00,2.3454,2.3463,2.34526,2.34585,443200000.0
2006-09-13 07:00:00,2.34591,2.34603,2.34497,2.3456,498799999.0
2006-09-13 07:15:00,2.34575,2.34625,2.34463,2.34614,490400000.0
2006-09-13 07:30:00,2.3461,2.34643,2.34517,2.34517,515999999.0
2006-09-13 07:45:00,2.34519,2.34536,2.34398,2.34458,463800000.0
2006-09-13 08:00:00,2.34475,2.34479,2.34363,2.34378,541500000.0
2006-09-13 08:15:00,2.34399,2.34468,2.34319,2.34425,492500000.0
2006-09-13 08:30:00,2.34397,2.34513,2.3437,2.34475,534400000.0
2006-09-13 08:45:00,2.34488,2.34542,2.34419,2.34537,520900000.0
2006-09-13 09:00:00,2.34534,2.34659,2.34528,2.34603,498800002.0
2006-09-13 09:15:00,2.34597,2.34629,2.34477,2.34591,529100000.0
2006-09-13 09:30:00,2.34625,2.3469,2.34618,2.34646,539900000.0
2006-09-13 09:45:00,2.34629,2.34785,2.34597,2.34749,543300000.0
2006-09-13 10:00:00,2.34742,2.34805,2.34657,2.34689,451500000.0
2006-09-13 10:15:00,2.34691,2.34752,2.3464,2.34752,606500001.0
2006-09-13 10:30:00,2.3465,2.34742,2.34411,2.34418,519100001.0
2006-09-13 10:45:00,2.34414,2.34469,2.3433,2.34391,575300000.0
2006-09-13 11:00:00,2.3437,2.34385,2.34166,2.34177,584999998.0
2006-09-13 11:15:00,2.34167,2.34272,2.34118,2.34198,498400000.0
2006-09-13 11:30:00,2.34213,2.34306,2.34191,2.34255,609100000.0
2006-09-13 11:45:00,2.34255,2.34399,2.34217,2.34375,506100000.0
2006-09-13 12:00:00,2.34379,2.3457,2.34364,2.34539,537000000.0
2006-09-13 12:15:00,2.34557,2.34611,2.34496,2.34518,556700002.0
2006-09-13 12:30:00,2.34533,2.34634,2.34468,2.34576,469099999.0
2006-09-13 12:45:00,2.3458,2.34655,2.34506,2.34539,569299998.0
2006-09-13 13:00:00,2.34532,2.34728,2.34497,2.34681,544400001.0
2006-09-13 13:15:00,2.34682,2.34755,2.34642,2.34677,498700000.0
2006-09-13 13:30:00,2.34664,2.34731,2.34617,2.34671,587100000.0
2006-09-13 13:45:00,2.34679,2.34848,2.3467,2.34824,521500000.0
2006-09-13 14:00:00,2.34817,2.34893,2.34795,2.34855,510300001.0
2006-09-13 14:15:00,2.34837,2.34893,2.34773,2.34862,605300000.0
2006-09-13 14:30:00,2.34863,2.34898,2.3477,2.34801,578900000.0
2006-09-13 14:45:00,2.34797,2.34842,2.34746,2.34825,569300001.0
2006-09-13 15:00:00,2.34814,2.34882,2.34692,2.34703,488000001.0
2006-09-13 15:15:00,2.34759,2.34771,2.34593,2.34654,436100000.0
2006-09-13 15:30:00,2.34653,2.34713,2.34567,2.34567,544999998.0
2006-09-13 15:45:00,2.34569,2.34774,2.34561,2.34745,557400000.0
2006-09-13 16:00:00,2.34769,2.3484,2.34686,2.34728,552300001.0
2006-09-13 16:15:00,2.34734,2.34803,2.34702,2.34764,510600000.0
2006-09-13 16:30:00,2.34792,2.34831,2.34665,2.3475,539000001.0
2006-09-13 16:45:00,2.34747,2.34808,2.34651,2.34656,562000000.0
2006-09-13 17:00:00,2.34664,2.34664,2.34521,2.34572,510000001.0
2006-09-13 17:15:00,2.3456,2.34592,2.34388,2.34396,525300000.0
2006-09-13 17:30:00,2.34385,2.34481,2.3427,2.34354,479800000.0
2006-09-13 17:45:00,2.34354,2.34401,2.34187,2.34389,558699999.0
2006-09-13 18:00:00,2.34393,2.34534,2.3429,2.34438,4212500000.0
2006-09-13 18:15:00,2.3442,2.34538,2.34412,2.34495,4103500000.0
2006-09-13 18:30:00,2.34488,2.34512,2.34448,2.34462,2618500001.0
2006-09-13 18:45:00,2.34475,2.34531,2.34452,2.34525,1646200002.0
2006-09-13 19:00:00,2.34519,2.34608,2.34514,2.34553,1627000002.0
2006-09-13 19:15:00,2.34553,2.34638,2.34529,2.34594,1623100001.0
2006-09-13 19:30:00,2.34615,2.34708,2.34591,2.34665,1325500000.0
2006-09-13 19:45:00,2.34664,2.34747,2.34662,2.34688,1139599999.0
2006-09-13 20:00:00,2.34692,2.34803,2.3467,2.34743,1009400003.0
2006-09-13 20:15:00,2.34751,2.34771,2.34692,2.34719,2106300003.0
2006-09-13 20:30:00,2.34716,2.34742,2.34639,2.34659,2303400004.0
2006-09-13 20:45:00,2.34674,2.34704,2.34631,2.34699,2399100000.0
2006-09-13 21:00:00,2.34713,2.34716,2.34657,2.34665,1598700000.0
2006-09-13 21:15:00,2.3467,2.34709,2.34635,2.34671,1741399999.0
2006-09-13 21:30:00,2.34677,2.34683,2.34599,2.34649,1124600000.0
2006-09-13 21:45:00,2.34658,2.34724,2.34562,2.34655,1162399998.0
2006-09-13 22:00:00,2.34647,2.34728,2.34636,2.34691,740100000.0
2006-09-13 22:15:00,2.34682,2.34744,2.34667,2.34717,885599999.0
2006-09-13 22:30:00,2.34722,2.34782,2.34705,2.34745,800200001.0
2006-09-13 22:45:00,2.34734,2.34734,2.34603,2.34665,743400000.0
2006-09-13 23:00:00,2.34572,2.34666,2.34446,2.34554,479000001.0
2006-09-13 23:15:00,2.34567,2.34668,2.34555,2.34648,442300000.0
2006-09-13 23:30:00,2.3465,2.3465,2.34552,2.34563,433200001.0
2006-09-13 23:45:00,2.34578,2.34595,2.34506,2.34558,478400000.0
2006-09-14 00:00:00,2.34555,2.34652,2.34555,2.34622,324600000.0
2006-09-14 00:15:00,2.34617,2.34645,2.34579,2.34603,482800002.0
2006-09-14 00:30:00,2.34584,2.34665,2.34579,2.34618,502700000.0
2006-09-14 00:45:00,2.34605,2.3463,2.3455,2.34608,417700000.0
2006-09-14 01:00:00,2.34607,2.34645,2.34562,2.34605,443100000.0
2006-09-14 01:15:00,2.346,2.34626,2.34561,2.34589,367699999.0
2006-09-14 01:30:00,2.34585,2.34633,2.34551,2.3456,539800001.0
2006-09-14 01:45:00,2.34579,2.34629,2.3454,2.3456,442700000.0
2006-09-14 02:00:00,2.34564,2.34602,2.34527,2.34536,483600000.0
2006-09-14 02:15:00,2.34543,2.34622,2.34508,2.34597,409400000.0
2006-09-14 02:30:00,2.34608,2.34625,2.34569,2.34585,446100000.0
2006-09-14 02:45:00,2.34588,2.34637,2.34501,2.34504,392100000.0
2006-09-14 03:00:00,2.34503,2.34542,2.34469,2.3451,540299998.0
2006-09-14 03:15:00,2.3451,2.34537,2.34444,2.3452,494400000.0
2006-09-14 03:30:00,2.34524,2.34526,2.34416,2.34427,564299998.0
2006-09-14 03:45:00,2.34416,2.34504,2.34413,2.34478,398900000.0
2006-09-14 04:00:00,2.34449,2.34551,2.34449,2.34522,366700000.0
2006-09-14 04:15:00,2.34523,2.34571,2.34514,2.34538,427700000.0
2006-09-14 04:30:00,2.34538,2.34601,2.34472,2.34585,458600000.0
2006-09-14 04:45:00,2.34582,2.34598,2.34501,2.34506,390000000.0
2006-09-14 05:00:00,2.34503,2.34544,2.34474,2.34527,430600001.0
2006-09-14 05:15:00,2.34532,2.34565,2.34498,2.34502,452000000.0
2006-09-14 05:30:00,2.34511,2.34554,2.34486,2.34528,471600000.0
2006-09-14 05:45:00,2.34537,2.34598,2.34502,2.34578,516299999.0
2006-09-14 06:00:00,2.34567,2.34614,2.34536,2.34537,440200000.0
2006-09-14 06:15:00,2.34543,2.34632,2.34529,2.34547,486100000.0
2006-09-14 06:30:00,2.3455,2.34619,2.34511,2.34604,472500000.0
2006-09-14 06:45:00,2.34596,2.34611,2.34546,2.34573,374800000.0
2006-09-14 07:00:00,2.34577,2.34665,2.34577,2.34616,528300000.0
2006-09-14 07:15:00,2.34628,2.34635,2.34586,2.3462,512200000.0
2006-09-14 07:30:00,2.34622,2.34622,2.34523,2.34552,386500000.0
2006-09-14 07:45:00,2.34553,2.34579,2.34456,2.34487,413500001.0
2006-09-14 08:00:00,2.34502,2.34652,2.34498,2.34627,538200000.0
2006-09-14 08:15:00,2.34639,2.34721,2.34619,2.34721,558700000.0
2006-09-14 08:30:00,2.3471,2.34738,2.34489,2.34584,628399997.0
2006-09-14 08:45:00,2.3459,2.3468,2.34568,2.34587,578399999.0
2006-09-14 09:00:00,2.34586,2.34872,2.34571,2.34734,619700000.0
2006-09-14 09:15:00,2.34725,2.34839,2.34646,2.34791,455100000.0
2006-09-14 09:30:00,2.34806,2.34968,2.34782,2.34838,512399999.0
2006-09-14 09:45:00,2.34828,2.34855,2.34724,2.34727,480700000.0
2006-09-14 10:00:00,2.34718,2.34885,2.34718,2.34818,595300002.0
2006-09-14 10:15:00,2.3483,2.34885,2.346,2.34627,550700000.0
2006-09-14 10:30:00,2.34605,2.35083,2.34605,2.34982,530700000.0
2006-09-14 10:45:00,2.34992,2.35064,2.34708,2.34784,490000000.0
2006-09-14 11:00:00,2.34771,2.34998,2.3476,2.34997,608000000.0
2006-09-14 11:15:00,2.34992,2.34992,2.34766,2.34769,541700001.0
2006-09-14 11:30:00,2.34771,2.3489,2.34754,2.34765,543700001.0
2006-09-14 11:45:00,2.34779,2.34779,2.34555,2.34683,581099999.0
2006-09-14 12:00:00,2.34692,2.34792,2.34658,2.34777,519200000.0
2006-09-14 12:15:00,2.34786,2.34811,2.34649,2.34677,554600000.0
2006-09-14 12:30:00,2.34687,2.34787,2.34633,2.34699,607300000.0
2006-09-14 12:45:00,2.34709,2.34843,2.34683,2.34793,522700000.0
2006-09-14 13:00:00,2.34792,2.34827,2.34687,2.34771,526700000.0
2006-09-14 13:15:00,2.3475,2.3482,2.34726,2.34759,474800000.0
2006-09-14 13:30:00,2.34772,2.34824,2.34697,2.34798,546200000.0
2006-09-14 13:45:00,2.34807,2.34848,2.34726,2.34791,554200000.0
2006-09-14 14:00:00,2.348,2.35391,2.34633,2.35277,579800000.0
2006-09-14 14:15:00,2.35285,2.35557,2.35284,2.35507,538300000.0
2006-09-14 14:30:00,2.35515,2.35873,2.35319,2.35783,513400000.0
2006-09-14 14:45:00,2.35776,2.36061,2.35763,2.36034,530700000.0
2006-09-14 15:00:00,2.36035,2.36068,2.3598,2.35984,580500001.0
2006-09-14 15:15:00,2.35994,2.36035,2.35846,2.35897,507400000.0
2006-09-14 15:30:00,2.35894,2.35965,2.35803,2.3583,635599998.0
2006-09-14 15:45:00,2.35845,2.35941,2.3578,2.35829,561299999.0
2006-09-14 16:00:00,2.35815,2.35876,2.3573,2.35839,476800000.0
2006-09-14 16:15:00,2.35867,2.35928,2.35738,2.35767,583400000.0
2006-09-14 16:30:00,2.35779,2.35802,2.35729,2.35756,569099999.0
2006-09-14 16:45:00,2.35758,2.35849,2.3568,2.35739,602100000.0
2006-09-14 17:00:00,2.35731,2.35824,2.35634,2.35824,595699999.0
2006-09-14 17:15:00,2.3581,2.35844,2.35714,2.35742,560500003.0
2006-09-14 17:30:00,2.35769,2.36043,2.35765,2.35945,584799999.0
2006-09-14 17:45:00,2.35967,2.36049,2.35852,2.36041,521400001.0
2006-09-14 18:00:00,2.36038,2.36055,2.35926,2.35937,4350099999.0
2006-09-14 18:15:00,2.35929,2.35952,2.35791,2.35863,4067000003.0
2006-09-14 18:30:00,2.35862,2.35977,2.35835,2.3596,2710100002.0
2006-09-14 18:45:00,2.3597,2.36097,2.35961,2.36058,1616199999.0
2006-09-14 19:00:00,2.3606,2.36102,2.36041,2.36078,1652500000.0
2006-09-14 19:15:00,2.36062,2.36118,2.36019,2.36056,1637700002.0
2006-09-14 19:30:00,2.3605,2.36091,2.36017,2.36036,1379700000.0
2006-09-14 19:45:00,2.36029,2.36058,2.35995,2.36003,1104300000.0
2006-09-14 20:00:00,2.36011,2.36096,2.35995,2.36072,969100000.0
2006-09-14 20:15:00,2.3608,2.36342,2.36071,2.36299,2095900003.0
2006-09-14 20:30:00,2.36297,2.36344,2.36185,2.36255,2163300000.0
2006-09-14 20:45:00,2.36256,2.36364,2.3623,2.36271,2442199997.0
2006-09-14 21:00:00,2.36287,2.36302,2.36155,2.36175,1569699998.0
2006-09-14 21:15:00,2.36195,2.36211,2.36116,2.36125,1768900000.0
2006-09-14 21:30:00,2.36136,2.36142,2.36033,2.36055,991700001.0
2006-09-14 21:45:00,2.36049,2.36082,2.36015,2.36082,1093400000.0
2006-09-14 22:00:00,2.36091,2.36142,2.36055,2.36097,724000000.0
2006-09-14 22:15:00,2.36089,2.36206,2.36089,2.36167,935500001.0
2006-09-14 22:30:00,2.36164,2.36196,2.3606,2.36087,910100002.0
2006-09-14 22:45:00,2.36088,2.36133,2.36044,2.36102,678900001.0
2006-09-14 23:00:00,2.36102,2.36128,2.36014,2.36027,460799999.0
2006-09-14 23:15:00,2.36029,2.36081,2.36017,2.36081,419400000.0
2006-09-14 23:30:00,2.36117,2.3617,2.36067,2.36153,532100001.0
2006-09-14 23:45:00,2.36148,2.3622,2.36134,2.3621,398100000.0
2006-09-15 00:00:00,2.36195,2.36278,2.36186,2.36224,465900000.0
2006-09-15 00:15:00,2.36217,2.36253,2.36109,2.36187,353300000.0
2006-09-15 00:30:00,2.36197,2.36219,2.36173,2.36192,440900000.0
2006-09-15 00:45:00,2.36188,2.36215,2.36139,2.36177,416600000.0
2006-09-15 01:00:00,2.36163,2.36198,2.36115,2.36145,555800001.0
2006-09-15 01:15:00,2.36144,2.36149,2.36069,2.36075,356200000.0
2006-09-15 01:30:00,2.36093,2.36167,2.36093,2.36143,509999999.0
2006-09-15 01:45:00,2.36147,2.36165,2.3609,2.36095,434900000.0
2006-09-15 02:00:00,2.36112,2.36217,2.36093,2.36168,419100000.0
2006-09-15 02:15:00,2.36184,2.36214,2.36061,2.36145,378600000.0
2006-09-15 02:30:00,2.36148,2.36202,2.36106,2.36186,451200000.0
2006-09-15 02:45:00,2.36183,2.36306,2.36177,2.36214,367800000.0
2006-09-15 03:00:00,2.36208,2.36255,2.3618,2.36255,473500001.0
2006-09-15 03:15:00,2.36259,2.36297,2.36232,2.36297,378400000.0
2006-09-15 03:30:00,2.36286,2.36319,2.36253,2.36281,471000000.0
2006-09-15 03:45:00,2.3629,2.36325,2.36248,2.36274,471100000.0
2006-09-15 04:00:00,2.36274,2.36325,2.36262,2.36309,449700001.0
2006-09-15 04:15:00,2.36311,2.36373,2.36288,2.36291,442400001.0
2006-09-15 04:30:00,2.3629,2.3634,2.36237,2.36269,456900000.0
2006-09-15 04:45:00,2.36281,2.36295,2.36248,2.36289,375299999.0
2006-09-15 05:00:00,2.36287,2.3634,2.36238,2.36306,412400000.0
2006-09-15 05:15:00,2.36307,2.36314,2.36173,2.36195,503400000.0
2006-09-15 05:30:00,2.3618,2.3623,2.36159,2.36193,470900000.0
2006-09-15 05:45:00,2.36189,2.36203,2.3613,2.36195,454500001.0
2006-09-15 06:00:00,2.36185,2.36257,2.36157,2.36239,501899999.0
2006-09-15 06:15:00,2.36245,2.36273,2.36187,2.36236,493000000.0
2006-09-15 06:30:00,2.36247,2.36274,2.36191,2.36238,542800001.0
2006-09-15 06:45:00,2.3623,2.36264,2.36168,2.36209,519400001.0
2006-09-15 07:00:00,2.36211,2.36272,2.36182,2.3623,410700000.0
2006-09-15 07:15:00,2.36239,2.36308,2.36205,2.36296,502900001.0
2006-09-15 07:30:00,2.36291,2.36314,2.36237,2.36292,412200000.0
2006-09-15 07:45:00,2.36286,2.36314,2.3615,2.36248,502100000.0
2006-09-15 08:00:00,2.36273,2.36366,2.36258,2.36324,568100000.0
2006-09-15 08:15:00,2.3634,2.36416,2.36303,2.36409,425100000.0
2006-09-15 08:30:00,2.36388,2.36419,2.36316,2.36355,518000000.0
2006-09-15 08:45:00,2.36354,2.3637,2.36262,2.36319,457599999.0
2006-09-15 09:00:00,2.36315,2.36481,2.3618,2.36475,524100000.0
2006-09-15 09:15:00,2.36493,2.36527,2.36427,2.36468,538500001.0
2006-09-15 09:30:00,2.36429,2.36672,2.36339,2.36623,412800000.0
2006-09-15 09:45:00,2.36629,2.36712,2.3659,2.36661,572699999.0
2006-09-15 10:00:00,2.36657,2.36681,2.36568,2.36577,489400000.0
2006-09-15 10:15:00,2.36596,2.36618,2.36477,2.36592,516000000.0
2006-09-15 10:30:00,2.3658,2.36697,2.36518,2.36672,569500000.0
2006-09-15 10:45:00,2.36695,2.3673,2.36626,2.36632,515100000.0
2006-09-15 11:00:00,2.36638,2.36672,2.36575,2.36595,577300000.0
2006-09-15 11:15:00,2.36597,2.36617,2.36482,2.36501,584800001.0
2006-09-15 11:30:00,2.36513,2.36521,2.36385,2.36415,592100000.0
2006-09-15 11:45:00,2.36417,2.36483,2.36317,2.36445,562300000.0
2006-09-15 12:00:00,2.36451,2.36742,2.36437,2.36705,502600000.0
2006-09-15 12:15:00,2.36695,2.36717,2.36594,2.366,633899998.0
2006-09-15 12:30:00,2.3661,2.3661,2.36526,2.36576,576400001.0
2006-09-15 12:45:00,2.36595,2.36655,2.36497,2.36655,546100000.0
2006-09-15 13:00:00,2.36656,2.36661,2.36457,2.36505,558899999.0
2006-09-15 13:15:00,2.36516,2.36613,2.36468,2.36486,493800000.0
2006-09-15 13:30:00,2.36492,2.36546,2.36452,2.36478,528600002.0
2006-09-15 13:45:00,2.36489,2.36817,2.36489,2.36681,563799999.0
2006-09-15 14:00:00,2.36676,2.36742,2.36576,2.36597,612799998.0
2006-09-15 14:15:00,2.36595,2.36625,2.36441,2.36443,581200000.0
2006-09-15 14:30:00,2.36414,2.37022,2.36366,2.37022,514700001.0
2006-09-15 14:45:00,2.37029,2.37056,2.36716,2.36786,606899999.0
2006-09-15 15:00:00,2.36787,2.36828,2.36667,2.36684,577699999.0
2006-09-15 15:15:00,2.36698,2.36736,2.36618,2.36618,566800001.0
2006-09-15 15:30:00,2.36632,2.36836,2.36611,2.36687,526800000.0
2006-09-15 15:45:00,2.36682,2.3676,2.36538,2.36544,520500000.0
2006-09-15 16:00:00,2.36535,2.36565,2.36406,2.36492,555500000.0
2006-09-15 16:15:00,2.36471,2.36471,2.36342,2.36458,451800000.0
2006-09-15 16:30:00,2.36456,2.36544,2.36351,2.36362,582500000.0
2006-09-15 16:45:00,2.36372,2.36385,2.36304,2.36356,578700000.0
2006-09-15 17:00:00,2.36325,2.36422,2.36305,2.36386,606800000.0
2006-09-15 17:15:00,2.36366,2.36436,2.36339,2.3634,593600000.0
2006-09-15 17:30:00,2.36358,2.36387,2.36249,2.36309,525900000.0
2006-09-15 17:45:00,2.36318,2.36369,2.36144,2.36182,487800000.0
2006-09-15 18:00:00,2.36213,2.36278,2.36018,2.36026,4363200000.0
2006-09-15 18:15:00,2.36034,2.3611,2.35901,2.3594,3992000000.0
2006-09-15 18:30:00,2.35944,2.35992,2.35831,2.35839,2399400001.0
2006-09-15 18:45:00,2.3585,2.35868,2.3576,2.35823,1725700001.0
2006-09-15 19:00:00,2.35819,2.35837,2.3573,2.35745,1685300000.0
2006-09-15 19:15:00,2.35737,2.35755,2.3567,2.35693,1526100001.0
2006-09-15 19:30:00,2.35695,2.35745,2.35638,2.35723,1321199998.0
2006-09-15 19:45:00,2.35715,2.35831,2.35696,2.35825,1201299998.0
2006-09-15 20:00:00,2.35828,2.35843,2.35746,2.35747,983700000.0
2006-09-15 20:15:00,2.3576,2.35865,2.3576,2.35773,2049600001.0
2006-09-15 20:30:00,2.35772,2.35933,2.35772,2.35908,2223299998.0
2006-09-15 20:45:00,2.35901,2.35935,2.35862,2.35913,2344399998.0
2006-09-15 21:00:00,2.35931,2.35966,2.35869,2.3587,1582700001.0
2006-09-15 21:15:00,2.3587,2.36148,2.35859,2.36119,1784399999.0
2006-09-15 21:30:00,2.3614,2.36219,2.36115,2.36132,998000001.0
2006-09-15 21:45:00,2.36135,2.36189,2.36104,2.36162,969400000.0
2006-09-15 22:00:00,2.36155,2.36177,2.36083,2.3612,680800000.0
2006-09-15 22:15:00,2.36123,2.36249,2.36076,2.36105,953500003.0
2006-09-15 22:30:00,2.36097,2.36114,2.35989,2.35997,810800000.0
2006-09-15 22:45:00,2.36007,2.3612,2.35994,2.3609,743299999.0
2006-09-17 23:00:00,2.35875,2.36175,2.35865,2.36153,535299999.0
2006-09-17 23:15:00,2.36148,2.3618,2.36026,2.36065,436900001.0
2006-09-17 23:30:00,2.36063,2.36097,2.35888,2.35991,487300000.0
2006-09-17 23:45:00,2.36027,2.36087,2.3595,2.3598,455200000.0
2006-09-18 00:00:00,2.35961,2.36215,2.35953,2.3607,427000000.0
2006-09-18 00:15:00,2.36082,2.36209,2.36038,2.36129,536399999.0
2006-09-18 00:30:00,2.36143,2.36146,2.36,2.3602,457199999.0
2006-09-18 00:45:00,2.36006,2.36071,2.35994,2.3602,454800000.0
2006-09-18 01:00:00,2.36039,2.36111,2.36008,2.36079,484100000.0
2006-09-18 01:15:00,2.36091,2.36197,2.36089,2.36179,439600001.0
2006-09-18 01:30:00,2.36141,2.36204,2.36117,2.3613,548400000.0
2006-09-18 01:45:00,2.36127,2.36187,2.36062,2.36102,553100000.0
2006-09-18 02:00:00,2.36132,2.36178,2.35968,2.36031,612499999.0
2006-09-18 02:15:00,2.3602,2.36052,2.35956,2.35957,438300000.0
2006-09-18 02:30:00,2.35975,2.36015,2.35912,2.35992,490200000.0
2006-09-18 02:45:00,2.35992,2.36067,2.35934,2.36067,456400000.0
2006-09-18 03:00:00,2.36091,2.36155,2.3606,2.36063,473000000.0
2006-09-18 03:15:00,2.36079,2.36192,2.36079,2.36174,452200001.0
2006-09-18 03:30:00,2.36131,2.36206,2.36131,2.3616,470399999.0
2006-09-18 03:45:00,2.3615,2.36222,2.36113,2.36158,373899999.0
2006-09-18 04:00:00,2.3615,2.36196,2.36112,2.36186,448099999.0
2006-09-18 04:15:00,2.36153,2.36219,2.36148,2.36165,393400000.0
2006-09-18 04:30:00,2.36176,2.36225,2.36151,2.36184,334100000.0
2006-09-18 04:45:00,2.36179,2.36179,2.36106,2.36152,447800000.0
2006-09-18 05:00:00,2.36141,2.36171,2.36081,2.36124,436300000.0
2006-09-18 05:15:00,2.36132,2.3616,2.36068,2.36108,461699999.0
2006-09-18 05:30:00,2.36109,2.3615,2.36031,2.36076,472600000.0
2006-09-18 05:45:00,2.36083,2.36119,2.36021,2.36042,385900000.0
2006-09-18 06:00:00,2.36037,2.36037,2.35927,2.35958,574400001.0
2006-09-18 06:15:00,2.36015,2.36036,2.35963,2.35971,454300000.0
2006-09-18 06:30:00,2.35988,2.36039,2.35892,2.3593,380900000.0
2006-09-18 06:45:00,2.3593,2.36049,2.35923,2.36017,455700000.0
2006-09-18 07:00:00,2.36008,2.36043,2.35948,2.35994,435700000.0
2006-09-18 07:15:00,2.35999,2.36017,2.35935,2.35977,500300000.0
2006-09-18 07:30:00,2.35984,2.36064,2.3593,2.36004,544500000.0
2006-09-18 07:45:00,2.36004,2.36186,2.35977,2.36168,439900001.0
2006-09-18 08:00:00,2.36179,2.36179,2.36078,2.36141,517300000.0
2006-09-18 08:15:00,2.36162,2.36202,2.35961,2.36033,498300002.0
2006-09-18 08:30:00,2.36035,2.36231,2.35978,2.36032,546800000.0
2006-09-18 08:45:00,2.3602,2.36082,2.358,2.358,573900000.0
2006-09-18 09:00:00,2.35772,2.35924,2.35738,2.35924,525100000.0
2006-09-18 09:15:00,2.35921,2.36002,2.35886,2.35902,471900000.0
2006-09-18 09:30:00,2.35911,2.35946,2.35853,2.35864,532900000.0
2006-09-18 09:45:00,2.35858,2.36018,2.35838,2.36011,577499999.0
2006-09-18 10:00:00,2.35994,2.36072,2.35985,2.36017,453799999.0
2006-09-18 10:15:00,2.36033,2.36075,2.35926,2.35954,552000000.0
2006-09-18 10:30:00,2.35934,2.35987,2.35842,2.35842,480000000.0
2006-09-18 10:45:00,2.3584,2.35875,2.35658,2.35673,652099999.0
2006-09-18 11:00:00,2.35666,2.35675,2.35348,2.35433,540500000.0
2006-09-18 11:15:00,2.35446,2.35656,2.35414,2.3551,538700000.0
2006-09-18 11:30:00,2.35512,2.35559,2.3536,2.35481,552799999.0
2006-09-18 11:45:00,2.35473,2.35473,2.35277,2.35332,529800000.0
2006-09-18 12:00:00,2.35316,2.35378,2.35203,2.35223,467800000.0
2006-09-18 12:15:00,2.3524,2.35308,2.35234,2.35282,604100000.0
2006-09-18 12:30:00,2.35274,2.35342,2.35235,2.35312,485000000.0
2006-09-18 12:45:00,2.35311,2.35356,2.35258,2.35322,489800001.0
2006-09-18 13:00:00,2.35278,2.35337,2.35182,2.35265,560400000.0
2006-09-18 13:15:00,2.35265,2.35343,2.35214,2.35246,550900000.0
2006-09-18 13:30:00,2.35237,2.35415,2.35144,2.35368,600500001.0
2006-09-18 13:45:00,2.35358,2.35423,2.35302,2.35394,543299998.0
2006-09-18 14:00:00,2.35399,2.35452,2.35348,2.35408,547699998.0
2006-09-18 14:15:00,2.35408,2.35411,2.35196,2.35334,551600000.0
2006-09-18 14:30:00,2.35367,2.35378,2.35203,2.35237,630299999.0
2006-09-18 14:45:00,2.35229,2.35303,2.35173,2.35198,527600000.0
2006-09-18 15:00:00,2.35147,2.35435,2.34995,2.35388,522700000.0
2006-09-18 15:15:00,2.35386,2.3541,2.3525,2.35255,501400000.0
2006-09-18 15:30:00,2.35249,2.35436,2.35249,2.35351,558700001.0
2006-09-18 15:45:00,2.35361,2.35407,2.35273,2.35304,528300000.0
2006-09-18 16:00:00,2.35284,2.35304,2.35128,2.35138,501600001.0
2006-09-18 16:15:00,2.35129,2.35201,2.35049,2.35097,509700000.0
2006-09-18 16:30:00,2.35091,2.35176,2.3508,2.35152,467100000.0
2006-09-18 16:45:00,2.35172,2.3523,2.34991,2.35046,540199999.0
2006-09-18 17:00:00,2.35047,2.35183,2.3501,2.35171,586600000.0
2006-09-18 17:15:00,2.3516,2.3545,2.35145,2.35415,587900001.0
2006-09-18 17:30:00,2.35411,2.35439,2.35315,2.35382,547900000.0
2006-09-18 17:45:00,2.35382,2.35434,2.35332,2.35394,571900000.0
2006-09-18 18:00:00,2.35388,2.35423,2.3527,2.35348,4420600000.0
2006-09-18 18:15:00,2.35347,2.35379,2.3522,2.35322,4077400000.0
2006-09-18 18:30:00,2.35323,2.35359,2.3526,2.35346,2598400000.0
2006-09-18 18:45:00,2.35365,2.35377,2.352,2.352,1477700001.0
2006-09-18 19:00:00,2.35189,2.35232,2.35148,2.35171,1484800001.0
2006-09-18 19:15:00,2.35174,2.35285,2.35173,2.35258,1611499999.0
2006-09-18 19:30:00,2.35285,2.35291,2.35107,2.35128,1319000002.0
2006-09-18 19:45:00,2.35119,2.35199,2.35106,2.35193,1083000001.0
2006-09-18 20:00:00,2.35188,2.35271,2.35093,2.35093,1049299999.0
2006-09-18 20:15:00,2.35098,2.35217,2.35083,2.35142,2044700000.0
2006-09-18 20:30:00,2.35145,2.35211,2.35125,2.35185,2166100000.0
2006-09-18 20:45:00,2.3518,2.35232,2.35114,2.35223,2218100001.0
2006-09-18 21:00:00,2.35225,2.3525,2.3515,2.35207,1548600000.0
2006-09-18 21:15:00,2.3519,2.35205,2.35109,2.35121,1658600000.0
2006-09-18 21:30:00,2.35138,2.35187,2.35087,2.35154,1059400000.0
2006-09-18 21:45:00,2.35158,2.35211,2.35098,2.35107,1143400003.0
2006-09-18 22:00:00,2.35106,2.35177,2.35045,2.35128,753100000.0
2006-09-18 22:15:00,2.35119,2.35142,2.35052,2.35078,984999999.0
2006-09-18 22:30:00,2.35071,2.35108,2.35027,2.3507,851000001.0
2006-09-18 22:45:00,2.3508,2.35154,2.35058,2.35094,730700000.0
2006-09-18 23:00:00,2.3509,2.35181,2.3509,2.35148,428600000.0
2006-09-18 23:15:00,2.3516,2.35195,2.35018,2.35136,426299999.0
2006-09-18 23:30:00,2.35144,2.35144,2.3506,2.35093,499800001.0
2006-09-18 23:45:00,2.35093,2.3516,2.35081,2.3515,444400000.0
2006-09-19 00:00:00,2.35143,2.3516,2.35091,2.35104,356200000.0
2006-09-19 00:15:00,2.35095,2.35161,2.35082,2.35137,385800000.0
2006-09-19 00:30:00,2.35093,2.35188,2.35086,2.35142,445700000.0
2006-09-19 00:45:00,2.35129,2.35153,2.35091,2.35134,497500000.0
2006-09-19 01:00:00,2.35132,2.35217,2.35089,2.35184,564599999.0
2006-09-19 01:15:00,2.35179,2.35206,2.35084,2.35133,447100000.0
2006-09-19 01:30:00,2.35142,2.35185,2.35087,2.351,468500000.0
2006-09-19 01:45:00,2.35091,2.35249,2.35065,2.35163,565600000.0
2006-09-19 02:00:00,2.35182,2.35205,2.35083,2.35158,467400000.0
2006-09-19 02:15:00,2.35157,2.35163,2.3505,2.35059,488600000.0
2006-09-19 02:30:00,2.3507,2.3511,2.35039,2.35073,465500000.0
2006-09-19 02:45:00,2.35078,2.35114,2.34954,2.35049,447900001.0
2006-09-19 03:00:00,2.35051,2.35062,2.34972,2.34989,432800000.0
2006-09-19 03:15:00,2.34992,2.35006,2.34943,2.34958,484499999.0
2006-09-19 03:30:00,2.34961,2.34978,2.34841,2.34896,498600001.0
2006-09-19 03:45:00,2.34896,2.34975,2.34896,2.34936,404199999.0
2006-09-19 04:00:00,2.34933,2.34971,2.349,2.34968,409300001.0
2006-09-19 04:15:00,2.34948,2.34983,2.34922,2.34968,430800000.0
2006-09-19 04:30:00,2.34964,2.34973,2.34847,2.34906,549300000.0
2006-09-19 04:45:00,2.34904,2.35039,2.34881,2.3503,468300000.0
2006-09-19 05:00:00,2.35028,2.35068,2.34929,2.34955,441599999.0
2006-09-19 05:15:00,2.34967,2.35095,2.34948,2.3504,525600000.0
2006-09-19 05:30:00,2.35018,2.35191,2.35007,2.35185,490900000.0
2006-09-19 05:45:00,2.35176,2.35209,2.3512,2.35191,461400002.0
2006-09-19 06:00:00,2.35183,2.35255,2.35151,2.35165,440600000.0
2006-09-19 06:15:00,2.35175,2.35244,2.35163,2.35182,475200001.0
2006-09-19 06:30:00,2.35186,2.35218,2.3516,2.35203,477000000.0
2006-09-19 06:45:00,2.35178,2.3519,2.35147,2.3516,465800000.0
2006-09-19 07:00:00,2.35154,2.35211,2.35131,2.3519,456300000.0
2006-09-19 07:15:00,2.352,2.35237,2.35161,2.35205,492499999.0
2006-09-19 07:30:00,2.35205,2.35297,2.35184,2.35277,492000001.0
2006-09-19 07:45:00,2.35287,2.353,2.35132,2.35172,435800000.0
2006-09-19 08:00:00,2.35186,2.35225,2.35106,2.35125,556300001.0
2006-09-19 08:15:00,2.35161,2.35307,2.3514,2.35307,572300000.0
2006-09-19 08:30:00,2.35309,2.35413,2.35285,2.35413,458200000.0
2006-09-19 08:45:00,2.35412,2.35515,2.35386,2.355,561299999.0
2006-09-19 09:00:00,2.35476,2.35587,2.3544,2.35528,441900000.0
2006-09-19 09:15:00,2.35528,2.35635,2.35478,2.35607,561000000.0
2006-09-19 09:30:00,2.35615,2.35772,2.3554,2.35678,522300002.0
2006-09-19 09:45:00,2.35675,2.35861,2.35635,2.35674,437500000.0
2006-09-19 10:00:00,2.35683,2.35878,2.3564,2.3564,476900000.0
2006-09-19 10:15:00,2.35673,2.35833,2.35661,2.35806,591400000.0
2006-09-19 10:30:00,2.35794,2.35964,2.35794,2.35916,530400000.0
2006-09-19 10:45:00,2.35919,2.35953,2.35747,2.35844,524500000.0
2006-09-19 11:00:00,2.35749,2.36063,2.35749,2.36035,561899999.0
2006-09-19 11:15:00,2.36054,2.36148,2.36034,2.361,489700000.0
2006-09-19 11:30:00,2.36112,2.36196,2.36015,2.36064,569299998.0
2006-09-19 11:45:00,2.36071,2.36141,2.36015,2.36077,498400000.0
2006-09-19 12:00:00,2.36072,2.36109,2.35997,2.36017,613199999.0
2006-09-19 12:15:00,2.3602,2.36127,2.36005,2.36076,521100000.0
2006-09-19 12:30:00,2.36085,2.36124,2.36042,2.36096,515800000.0
2006-09-19 12:45:00,2.36107,2.36195,2.36107,2.36161,521599999.0
2006-09-19 13:00:00,2.36164,2.36172,2.36075,2.36145,574500001.0
2006-09-19 13:15:00,2.36137,2.36244,2.36102,2.36171,510700000.0
2006-09-19 13:30:00,2.36185,2.36211,2.3612,2.36182,605499999.0
2006-09-19 13:45:00,2.36192,2.3621,2.36099,2.36144,535400000.0
2006-09-19 14:00:00,2.36142,2.36251,2.36098,2.3622,487900000.0
2006-09-19 14:15:00,2.36199,2.36266,2.36176,2.36224,665400002.0
2006-09-19 14:30:00,2.36242,2.36338,2.35985,2.36299,605300001.0
2006-09-19 14:45:00,2.36288,2.36329,2.36096,2.36108,551000000.0
2006-09-19 15:00:00,2.36103,2.36175,2.35969,2.36013,643899998.0
2006-09-19 15:15:00,2.36024,2.36162,2.3601,2.36073,440400000.0
2006-09-19 15:30:00,2.36085,2.36178,2.36024,2.3607,575800001.0
2006-09-19 15:45:00,2.36064,2.36077,2.35795,2.35826,557100000.0
2006-09-19 16:00:00,2.35854,2.3596,2.3569,2.35943,522000000.0
2006-09-19 16:15:00,2.35953,2.3603,2.35795,2.35905,569700001.0
2006-09-19 16:30:00,2.35919,2.35939,2.35768,2.3578,617100000.0
2006-09-19 16:45:00,2.3577,2.35801,2.35618,2.35747,492900000.0
2006-09-19 17:00:00,2.35744,2.35919,2.35672,2.3577,564799999.0
2006-09-19 17:15:00,2.35739,2.35853,2.35634,2.35676,625400000.0
2006-09-19 17:30:00,2.35668,2.35692,2.35574,2.35574,481900001.0
2006-09-19 17:45:00,2.35558,2.35645,2.35479,2.35559,408200000.0
2006-09-19 18:00:00,2.35559,2.3568,2.35501,2.35644,4498999994.0
2006-09-19 18:15:00,2.35641,2.35683,2.35559,2.35657,4058500001.0
2006-09-19 18:30:00,2.35659,2.3568,2.35568,2.35572,2595900001.0
2006-09-19 18:45:00,2.35577,2.35591,2.35515,2.35524,1673700001.0
2006-09-19 19:00:00,2.35518,2.35569,2.35471,2.35511,1569599998.0
2006-09-19 19:15:00,2.35497,2.35535,2.3547,2.3549,1525500000.0
2006-09-19 19:30:00,2.35491,2.35505,2.35393,2.35444,1483200000.0
2006-09-19 19:45:00,2.35445,2.35531,2.35419,2.35447,1188399997.0
2006-09-19 20:00:00,2.35453,2.35516,2.35438,2.35487,1036699998.0
2006-09-19 20:15:00,2.35487,2.3561,2.35485,2.35551,2075200002.0
2006-09-19 20:30:00,2.35545,2.35587,2.35474,2.35541,2283400000.0
2006-09-19 20:45:00,2.35534,2.35545,2.35445,2.3546,2333099999.0
2006-09-19 21:00:00,2.35467,2.35499,2.3544,2.35493,1620499999.0
2006-09-19 21:15:00,2.35476,2.35501,2.35424,2.35462,1802099998.0
2006-09-19 21:30:00,2.35469,2.35495,2.35422,2.35434,921200000.0
2006-09-19 21:45:00,2.35438,2.35476,2.35403,2.35455,1114699999.0
2006-09-19 22:00:00,2.35449,2.35542,2.35407,2.35523,790900000.0
2006-09-19 22:15:00,2.35511,2.35533,2.35455,2.3549,866200000.0
2006-09-19 22:30:00,2.35492,2.35573,2.35429,2.35548,875100000.0
2006-09-19 22:45:00,2.35551,2.35576,2.35484,2.35525,700300000.0
2006-09-19 23:00:00,2.35547,2.35553,2.35407,2.35473,479100000.0
2006-09-19 23:15:00,2.35499,2.35523,2.35368,2.35465,346800000.0
2006-09-19 23:30:00,2.35451,2.35542,2.35451,2.3553,497200000.0
2006-09-19 23:45:00,2.35535,2.35571,2.35433,2.35553,526900000.0
2006-09-20 00:00:00,2.35535,2.35541,2.35415,2.35514,391900000.0
2006-09-20 00:15:00,2.35498,2.35534,2.35427,2.35469,519900000.0
2006-09-20 00:30:00,2.35465,2.35516,2.35446,2.35476,448099999.0
2006-09-20 00:45:00,2.35469,2.35497,2.35431,2.35488,448600001.0
2006-09-20 01:00:00,2.35475,2.35502,2.35423,2.35458,548900000.0
2006-09-20 01:15:00,2.35467,2.35533,2.35429,2.35509,412400000.0
2006-09-20 01:30:00,2.35518,2.35569,2.3546,2.3546,493899998.0
2006-09-20 01:45:00,2.35455,2.35474,2.35371,2.35396,527700000.0
2006-09-20 02:00:00,2.35408,2.35425,2.35358,2.35377,528800000.0
2006-09-20 02:15:00,2.35393,2.35395,2.35298,2.35298,425600000.0
2006-09-20 02:30:00,2.35344,2.35395,2.35282,2.35354,453700001.0
2006-09-20 02:45:00,2.35361,2.35463,2.35348,2.35396,453200000.0
2006-09-20 03:00:00,2.35385,2.35464,2.35371,2.35449,473899999.0
2006-09-20 03:15:00,2.35452,2.35585,2.35436,2.35585,438400000.0
2006-09-20 03:30:00,2.35579,2.35622,2.35508,2.35517,522499998.0
2006-09-20 03:45:00,2.35508,2.35549,2.35479,2.35539,409999999.0
2006-09-20 04:00:00,2.35537,2.35556,2.35477,2.35511,399100000.0
2006-09-20 04:15:00,2.35495,2.35545,2.35486,2.3549,377700000.0
2006-09-20 04:30:00,2.35493,2.35527,2.35478,2.35502,380100001.0
2006-09-20 04:45:00,2.35486,2.35531,2.35448,2.35493,381000000.0
2006-09-20 05:00:00,2.35482,2.35535,2.35452,2.35512,336700000.0
2006-09-20 05:15:00,2.35525,2.35546,2.35478,2.35521,508600001.0
2006-09-20 05:30:00,2.35543,2.3563,2.35482,2.3563,428000000.0
2006-09-20 05:45:00,2.35617,2.35733,2.35581,2.35699,528100000.0
2006-09-20 06:00:00,2.35685,2.35743,2.35638,2.35644,498200000.0
2006-09-20 06:15:00,2.35648,2.35687,2.35612,2.35617,415999999.0
2006-09-20 06:30:00,2.35627,2.35693,2.35583,2.35659,491400000.0
2006-09-20 06:45:00,2.35649,2.35771,2.3564,2.35692,524099999.0
2006-09-20 07:00:00,2.35703,2.35728,2.35632,2.35665,451799999.0
2006-09-20 07:15:00,2.35666,2.35727,2.35636,2.35715,461300000.0
2006-09-20 07:30:00,2.35718,2.35745,2.35643,2.35725,492200000.0
2006-09-20 07:45:00,2.35731,2.35771,2.35701,2.35725,461600000.0
2006-09-20 08:00:00,2.35744,2.35762,2.35661,2.35719,544599999.0
2006-09-20 08:15:00,2.35744,2.35889,2.35689,2.35729,568800000.0
2006-09-20 08:30:00,2.35725,2.35907,2.35705,2.35883,451700000.0
2006-09-20 08:45:00,2.35873,2.3596,2.35865,2.35918,509099999.0
2006-09-20 09:00:00,2.3592,2.35932,2.35797,2.35831,552400000.0
2006-09-20 09:15:00,2.35813,2.35904,2.35767,2.35801,476400000.0
2006-09-20 09:30:00,2.35795,2.35858,2.35724,2.35726,522100000.0
2006-09-20 09:45:00,2.35704,2.35754,2.35642,2.3571,575000001.0
2006-09-20 10:00:00,2.35713,2.35835,2.35706,2.35795,512800000.0
2006-09-20 10:15:00,2.35806,2.35859,2.35645,2.35679,474299999.0
2006-09-20 10:30:00,2.35669,2.35698,2.35491,2.35585,531100001.0
2006-09-20 10:45:00,2.35583,2.35664,2.35515,2.3558,536600000.0
2006-09-20 11:00:00,2.35586,2.35836,2.35489,2.35509,543700001.0
2006-09-20 11:15:00,2.35503,2.35785,2.35488,2.35726,644399999.0
2006-09-20 11:30:00,2.35731,2.35762,2.35645,2.35687,575300000.0
2006-09-20 11:45:00,2.35682,2.35778,2.35645,2.35712,549400000.0
2006-09-20 12:00:00,2.35717,2.35801,2.35717,2.35766,509100000.0
2006-09-20 12:15:00,2.35765,2.35799,2.35691,2.35752,575899996.0
2006-09-20 12:30:00,2.35757,2.35885,2.3575,2.35802,518200000.0
2006-09-20 12:45:00,2.358,2.35848,2.35689,2.35755,599500000.0
2006-09-20 13:00:00,2.35746,2.35814,2.35652,2.35814,527600000.0
2006-09-20 13:15:00,2.35796,2.35844,2.35749,2.35819,437700000.0
2006-09-20 13:30:00,2.3583,2.3583,2.3575,2.35752,641299999.0
2006-09-20 13:45:00,2.35763,2.35848,2.35763,2.358,495600001.0
2006-09-20 14:00:00,2.35793,2.35855,2.35778,2.35804,606700000.0
2006-09-20 14:15:00,2.35783,2.35867,2.35772,2.35846,540600000.0
2006-09-20 14:30:00,2.35866,2.35896,2.35764,2.35789,553500000.0
2006-09-20 14:45:00,2.35794,2.35853,2.35764,2.35815,575900000.0
2006-09-20 15:00:00,2.35826,2.36272,2.35805,2.36221,544699997.0
2006-09-20 15:15:00,2.36249,2.36249,2.36124,2.36206,551000002.0
2006-09-20 15:30:00,2.36199,2.36224,2.36126,2.36193,587999999.0
2006-09-20 15:45:00,2.36202,2.36271,2.3619,2.362,562399999.0
2006-09-20 16:00:00,2.36205,2.36229,2.35948,2.35953,542300000.0
2006-09-20 16:15:00,2.35959,2.36088,2.35855,2.36074,518400000.0
2006-09-20 16:30:00,2.36065,2.3607,2.35987,2.36028,534499999.0
2006-09-20 16:45:00,2.36035,2.36105,2.35998,2.36027,527300000.0
2006-09-20 17:00:00,2.36036,2.36093,2.3591,2.36004,460900000.0
2006-09-20 17:15:00,2.36008,2.36074,2.35889,2.35895,549700000.0
2006-09-20 17:30:00,2.35901,2.36038,2.35829,2.36025,586099999.0
2006-09-20 17:45:00,2.3602,2.36131,2.35985,2.36085,500600000.0
2006-09-20 18:00:00,2.3609,2.36125,2.35995,2.36029,4605600000.0
2006-09-20 18:15:00,2.36036,2.3608,2.35984,2.36054,4297000001.0
2006-09-20 18:30:00,2.3605,2.36098,2.35992,2.36032,2539999999.0
2006-09-20 18:45:00,2.36037,2.36054,2.35989,2.36006,1603700001.0
2006-09-20 19:00:00,2.36007,2.36075,2.35992,2.3604,1664199999.0
2006-09-20 19:15:00,2.36038,2.36071,2.36007,2.36008,1404200000.0
2006-09-20 19:30:00,2.3601,2.36046,2.35971,2.35988,1336700001.0
2006-09-20 19:45:00,2.35982,2.35992,2.35929,2.35944,1002400000.0
2006-09-20 20:00:00,2.35952,2.35973,2.35691,2.35774,969700000.0
2006-09-20 20:15:00,2.35794,2.36128,2.35775,2.36096,1984699999.0
2006-09-20 20:30:00,2.36123,2.36135,2.35983,2.36037,2113999999.0
2006-09-20 20:45:00,2.36041,2.36084,2.35948,2.35971,2408199999.0
2006-09-20 21:00:00,2.35985,2.36202,2.3597,2.36189,1474500001.0
2006-09-20 21:15:00,2.36165,2.36198,2.36116,2.36149,1805300002.0
2006-09-20 21:30:00,2.36161,2.36201,2.36101,2.36189,1072599997.0
2006-09-20 21:45:00,2.36175,2.36202,2.36115,2.36175,1100300001.0
2006-09-20 22:00:00,2.36173,2.36292,2.36123,2.36262,704200000.0
2006-09-20 22:15:00,2.36239,2.36258,2.36068,2.36202,983300000.0
2006-09-20 22:30:00,2.36217,2.36303,2.36217,2.36233,805900000.0
2006-09-20 22:45:00,2.36274,2.36405,2.36225,2.36335,714800000.0
2006-09-20 23:00:00,2.36332,2.36368,2.36095,2.36132,336800000.0
2006-09-20 23:15:00,2.36134,2.36144,2.36011,2.36091,406200001.0
2006-09-20 23:30:00,2.36097,2.36194,2.36044,2.3618,461900000.0
2006-09-20 23:45:00,2.36204,2.36204,2.36033,2.36108,536200001.0
2006-09-21 00:00:00,2.36081,2.36112,2.36011,2.36082,363400000.0
2006-09-21 00:15:00,2.36078,2.36107,2.35996,2.36107,440099999.0
2006-09-21 00:30:00,2.36093,2.36163,2.36058,2.36155,440500000.0
2006-09-21 00:45:00,2.36158,2.36185,2.36052,2.36098,498400000.0
2006-09-21 01:00:00,2.3608,2.3612,2.36002,2.36087,460499999.0
2006-09-21 01:15:00,2.36094,2.3623,2.36084,2.3618,523200000.0
2006-09-21 01:30:00,2.3619,2.36256,2.36153,2.36183,516200001.0
2006-09-21 01:45:00,2.36189,2.36209,2.36091,2.36182,513399999.0
2006-09-21 02:00:00,2.362,2.3622,2.36149,2.36179,443700000.0
2006-09-21 02:15:00,2.36192,2.36192,2.36054,2.36147,511700000.0
2006-09-21 02:30:00,2.3616,2.36173,2.36057,2.36077,472800000.0
2006-09-21 02:45:00,2.36088,2.36164,2.35931,2.3598,477300000.0
2006-09-21 03:00:00,2.35976,2.36108,2.35976,2.36033,476499999.0
2006-09-21 03:15:00,2.36024,2.36095,2.36017,2.3604,430200000.0
2006-09-21 03:30:00,2.36037,2.36087,2.36009,2.36059,487399997.0
2006-09-21 03:45:00,2.36045,2.36057,2.35945,2.35995,512100001.0
2006-09-21 04:00:00,2.35963,2.36006,2.35935,2.35982,461600001.0
2006-09-21 04:15:00,2.3597,2.36037,2.35932,2.3596,432200000.0
2006-09-21 04:30:00,2.35962,2.36006,2.35909,2.35986,540499999.0
2006-09-21 04:45:00,2.35965,2.36039,2.35897,2.35986,409000000.0
2006-09-21 05:00:00,2.35972,2.36001,2.35885,2.35957,463500000.0
2006-09-21 05:15:00,2.35974,2.35993,2.359,2.35945,439100000.0
2006-09-21 05:30:00,2.35945,2.36022,2.35925,2.3595,495000001.0
2006-09-21 05:45:00,2.35948,2.36007,2.35927,2.35982,465300000.0
2006-09-21 06:00:00,2.35979,2.36007,2.35922,2.35963,398000000.0
2006-09-21 06:15:00,2.35963,2.35981,2.35878,2.35919,452200000.0
2006-09-21 06:30:00,2.35937,2.3597,2.35865,2.35921,442700000.0
2006-09-21 06:45:00,2.35916,2.35948,2.35861,2.35948,515400000.0
2006-09-21 07:00:00,2.35929,2.35959,2.35871,2.35944,512900001.0
2006-09-21 07:15:00,2.35951,2.36015,2.35926,2.36003,477600000.0
2006-09-21 07:30:00,2.36019,2.36093,2.35974,2.36047,456400000.0
2006-09-21 07:45:00,2.36047,2.36115,2.35959,2.36045,501599999.0
2006-09-21 08:00:00,2.36066,2.36096,2.35931,2.36077,549500001.0
2006-09-21 08:15:00,2.36105,2.36314,2.36062,2.36314,515199998.0
2006-09-21 08:30:00,2.36312,2.36321,2.3617,2.3627,532299999.0
2006-09-21 08:45:00,2.36259,2.36275,2.36186,2.36274,588799999.0
2006-09-21 09:00:00,2.36267,2.36374,2.36236,2.36318,549399999.0
2006-09-21 09:15:00,2.36315,2.36344,2.36225,2.36273,500100000.0
2006-09-21 09:30:00,2.36257,2.36324,2.36178,2.36245,575200000.0
2006-09-21 09:45:00,2.36215,2.36246,2.3607,2.3607,514799999.0
2006-09-21 10:00:00,2.36058,2.36199,2.36044,2.36131,567299999.0
2006-09-21 10:15:00,2.36157,2.36186,2.36108,2.36148,614099999.0
2006-09-21 10:30:00,2.36128,2.36247,2.36083,2.3621,499700001.0
2006-09-21 10:45:00,2.362,2.3625,2.36142,2.3625,554500000.0
2006-09-21 11:00:00,2.36252,2.36321,2.36245,2.3629,628100001.0
2006-09-21 11:15:00,2.36297,2.36332,2.36255,2.36258,482200000.0
2006-09-21 11:30:00,2.36257,2.36362,2.36247,2.36304,613300000.0
2006-09-21 11:45:00,2.36306,2.36428,2.36239,2.3639,490200001.0
2006-09-21 12:00:00,2.36409,2.36471,2.3633,2.36427,502700000.0
2006-09-21 12:15:00,2.36426,2.36469,2.36394,2.36417,666000000.0
2006-09-21 12:30:00,2.36413,2.36534,2.36379,2.36503,589600000.0
2006-09-21 12:45:00,2.36501,2.36523,2.36414,2.36458,501500001.0
2006-09-21 13:00:00,2.36437,2.36584,2.36388,2.36584,596899999.0
2006-09-21 13:15:00,2.36571,2.36757,2.36565,2.36714,510800001.0
2006-09-21 13:30:00,2.367,2.36938,2.36696,2.36867,581300000.0
2006-09-21 13:45:00,2.36876,2.36885,2.36714,2.36801,554100002.0
2006-09-21 14:00:00,2.36817,2.3691,2.36805,2.36865,489900000.0
2006-09-21 14:15:00,2.36879,2.36936,2.36663,2.36663,592799999.0
2006-09-21 14:30:00,2.36686,2.36883,2.36686,2.36771,575500000.0
2006-09-21 14:45:00,2.36766,2.36878,2.36722,2.36824,555800001.0
2006-09-21 15:00:00,2.36819,2.36861,2.36735,2.36768,579300000.0
2006-09-21 15:15:00,2.36768,2.3684,2.36732,2.36817,504000000.0
2006-09-21 15:30:00,2.36808,2.36843,2.36762,2.368,603299999.0
2006-09-21 15:45:00,2.36816,2.369,2.36795,2.3681,581800000.0
2006-09-21 16:00:00,2.368,2.37158,2.3677,2.3709,541899999.0
2006-09-21 16:15:00,2.37073,2.37287,2.37065,2.37224,578999999.0
2006-09-21 16:30:00,2.37226,2.37254,2.37084,2.3711,558200000.0
2006-09-21 16:45:00,2.37108,2.37342,2.37049,2.37334,582999999.0
2006-09-21 17:00:00,2.3731,2.3731,2.37208,2.37248,547600000.0
2006-09-21 17:15:00,2.37236,2.37308,2.37216,2.37286,542400000.0
2006-09-21 17:30:00,2.37283,2.37647,2.37269,2.3762,497300001.0
2006-09-21 17:45:00,2.37616,2.37718,2.37407,2.37411,516499999.0
2006-09-21 18:00:00,2.37389,2.37409,2.37017,2.37052,4311100001.0
2006-09-21 18:15:00,2.37023,2.37046,2.36711,2.36791,4130199995.0
2006-09-21 18:30:00,2.36797,2.36865,2.36591,2.3669,2614400000.0
2006-09-21 18:45:00,2.36697,2.36747,2.36643,2.36685,1577900001.0
2006-09-21 19:00:00,2.36676,2.36747,2.36602,2.36645,1577700001.0
2006-09-21 19:15:00,2.36661,2.36727,2.36557,2.36619,1532399999.0
2006-09-21 19:30:00,2.3662,2.36671,2.36574,2.36607,1364100000.0
2006-09-21 19:45:00,2.36604,2.36641,2.36545,2.36568,1182099999.0
2006-09-21 20:00:00,2.36576,2.36658,2.36372,2.36417,965200000.0
2006-09-21 20:15:00,2.36433,2.36474,2.36348,2.36445,2134999998.0
2006-09-21 20:30:00,2.36444,2.36482,2.36356,2.36459,2423299999.0
2006-09-21 20:45:00,2.36449,2.36472,2.36368,2.36399,2461500002.0
2006-09-21 21:00:00,2.36418,2.36489,2.36338,2.36366,1747999999.0
2006-09-21 21:15:00,2.36375,2.364,2.36309,2.36332,1607400000.0
2006-09-21 21:30:00,2.36347,2.3637,2.36189,2.36331,1124300002.0
2006-09-21 21:45:00,2.36333,2.36413,2.36302,2.36407,1119000001.0
2006-09-21 22:00:00,2.36404,2.36498,2.36402,2.36485,658300001.0
2006-09-21 22:15:00,2.36474,2.36542,2.36466,2.36475,937999998.0
2006-09-21 22:30:00,2.3647,2.36498,2.36426,2.36447,807500001.0
2006-09-21 22:45:00,2.36437,2.36444,2.36291,2.36291,751599998.0
2006-09-21 23:00:00,2.36305,2.36346,2.36269,2.36284,523899999.0
2006-09-21 23:15:00,2.36289,2.36302,2.36157,2.36259,443900000.0
2006-09-21 23:30:00,2.36272,2.36319,2.36246,2.36297,471700000.0
2006-09-21 23:45:00,2.36284,2.36327,2.36235,2.36327,515200000.0
2006-09-22 00:00:00,2.36317,2.36347,2.36267,2.36305,425100000.0
2006-09-22 00:15:00,2.36301,2.36351,2.36241,2.36279,509500000.0
2006-09-22 00:30:00,2.36322,2.36366,2.36277,2.36359,533100000.0
2006-09-22 00:45:00,2.3636,2.36387,2.36296,2.36357,416900000.0
2006-09-22 01:00:00,2.36347,2.36382,2.36266,2.36321,491600000.0
2006-09-22 01:15:00,2.3628,2.36402,2.36267,2.36347,423900001.0
2006-09-22 01:30:00,2.36344,2.36368,2.36257,2.36278,474600001.0
2006-09-22 01:45:00,2.36292,2.36341,2.36264,2.36302,472700000.0
2006-09-22 02:00:00,2.36288,2.3635,2.3619,2.36211,533900000.0
2006-09-22 02:15:00,2.36213,2.36303,2.36181,2.36181,454300000.0
2006-09-22 02:30:00,2.36187,2.36315,2.36187,2.36288,442600000.0
2006-09-22 02:45:00,2.36274,2.36311,2.36256,2.3628,477700000.0
2006-09-22 03:00:00,2.36253,2.36304,2.36229,2.36229,463500000.0
2006-09-22 03:15:00,2.36222,2.36257,2.36184,2.36233,451600000.0
2006-09-22 03:30:00,2.36231,2.36242,2.36117,2.36138,448299999.0
2006-09-22 03:45:00,2.36132,2.3622,2.36066,2.36207,431200000.0
2006-09-22 04:00:00,2.36212,2.3626,2.36194,2.36217,428400000.0
2006-09-22 04:15:00,2.36202,2.36238,2.36148,2.36168,451500000.0
2006-09-22 04:30:00,2.36173,2.36197,2.36112,2.36148,446100000.0
2006-09-22 04:45:00,2.36154,2.36204,2.36151,2.36194,449999999.0
2006-09-22 05:00:00,2.36192,2.36208,2.36099,2.36177,435200000.0
2006-09-22 05:15:00,2.36188,2.36252,2.36167,2.36215,525999998.0
2006-09-22 05:30:00,2.36221,2.3626,2.36207,2.36235,417100001.0
2006-09-22 05:45:00,2.36244,2.36305,2.36235,2.36258,381800000.0
2006-09-22 06:00:00,2.36251,2.36295,2.36228,2.36264,370700000.0
2006-09-22 06:15:00,2.36276,2.36285,2.36239,2.36251,450300000.0
2006-09-22 06:30:00,2.36259,2.36265,2.36215,2.36238,374300000.0
2006-09-22 06:45:00,2.3623,2.36309,2.3623,2.36277,421300000.0
2006-09-22 07:00:00,2.36257,2.36276,2.36199,2.3626,396100001.0
2006-09-22 07:15:00,2.36269,2.36274,2.36232,2.36265,553699998.0
2006-09-22 07:30:00,2.36262,2.36277,2.36186,2.36211,479100000.0
2006-09-22 07:45:00,2.36227,2.36299,2.36174,2.36202,511700000.0
2006-09-22 08:00:00,2.36208,2.36277,2.36148,2.36229,539900000.0
2006-09-22 08:15:00,2.36259,2.36272,2.36057,2.36166,477099999.0
2006-09-22 08:30:00,2.36161,2.36302,2.36116,2.36245,431699999.0
2006-09-22 08:45:00,2.3626,2.36405,2.36234,2.36308,554900001.0
2006-09-22 09:00:00,2.36306,2.36366,2.36262,2.3632,515399999.0
2006-09-22 09:15:00,2.36336,2.36372,2.36074,2.36161,498900000.0
2006-09-22 09:30:00,2.36142,2.36208,2.36077,2.36184,546400000.0
2006-09-22 09:45:00,2.36172,2.36194,2.36111,2.36178,425600000.0
2006-09-22 10:00:00,2.36159,2.36219,2.36042,2.36122,413800000.0
2006-09-22 10:15:00,2.36132,2.36133,2.35567,2.35597,616500002.0
2006-09-22 10:30:00,2.35583,2.35583,2.35205,2.35273,562900001.0
2006-09-22 10:45:00,2.35264,2.35269,2.35086,2.35254,580900000.0
2006-09-22 11:00:00,2.35246,2.35481,2.35242,2.35405,569300001.0
2006-09-22 11:15:00,2.35397,2.35536,2.35356,2.3545,545000000.0
2006-09-22 11:30:00,2.35451,2.35507,2.3539,2.35481,563800000.0
2006-09-22 11:45:00,2.35489,2.35492,2.35372,2.35442,568000001.0
2006-09-22 12:00:00,2.35438,2.35492,2.35348,2.3535,589700000.0
2006-09-22 12:15:00,2.35361,2.354,2.35239,2.35246,554100000.0
2006-09-22 12:30:00,2.35243,2.35319,2.35198,2.35203,491500001.0
2006-09-22 12:45:00,2.35208,2.35317,2.35134,2.35317,545400000.0
2006-09-22 13:00:00,2.35325,2.35325,2.35088,2.35091,615600000.0
2006-09-22 13:15:00,2.35087,2.35179,2.3497,2.35057,526899999.0
2006-09-22 13:30:00,2.35089,2.35158,2.34955,2.34955,600700000.0
2006-09-22 13:45:00,2.3494,2.34986,2.34799,2.34932,563200000.0
2006-09-22 14:00:00,2.34937,2.34952,2.34616,2.34685,484100000.0
2006-09-22 14:15:00,2.34696,2.34801,2.34557,2.34579,497800000.0
2006-09-22 14:30:00,2.34586,2.34804,2.34528,2.34707,526300000.0
2006-09-22 14:45:00,2.34704,2.34776,2.34669,2.34679,591900001.0
2006-09-22 15:00:00,2.34692,2.34842,2.34663,2.3482,494200000.0
2006-09-22 15:15:00,2.3482,2.34856,2.34672,2.34847,549800001.0
2006-09-22 15:30:00,2.34831,2.34848,2.34737,2.34777,549900000.0
2006-09-22 15:45:00,2.34765,2.34885,2.34728,2.34789,527099998.0
2006-09-22 16:00:00,2.34796,2.34971,2.34763,2.34862,548600000.0
2006-09-22 16:15:00,2.34883,2.34965,2.34765,2.34937,470800000.0
2006-09-22 16:30:00,2.34947,2.34947,2.34577,2.34627,551100000.0
2006-09-22 16:45:00,2.34644,2.34891,2.34555,2.34807,541000001.0
2006-09-22 17:00:00,2.34814,2.3485,2.34677,2.34726,601299999.0
2006-09-22 17:15:00,2.34704,2.34766,2.34601,2.34707,554500000.0
2006-09-22 17:30:00,2.34712,2.34783,2.34669,2.34767,561200000.0
2006-09-22 17:45:00,2.34752,2.34768,2.34668,2.34739,515000000.0
2006-09-22 18:00:00,2.34739,2.34754,2.346,2.3461,4291100001.0
2006-09-22 18:15:00,2.346,2.34628,2.34534,2.34593,3920500000.0
2006-09-22 18:30:00,2.34587,2.34686,2.34576,2.34623,2545099997.0
2006-09-22 18:45:00,2.34621,2.34651,2.34584,2.34615,1651199998.0
2006-09-22 19:00:00,2.34608,2.34707,2.34603,2.34675,1589600002.0
2006-09-22 19:15:00,2.34668,2.34753,2.34658,2.34744,1529600000.0
2006-09-22 19:30:00,2.34741,2.34772,2.34667,2.34691,1432200000.0
2006-09-22 19:45:00,2.34702,2.34767,2.34692,2.34755,1125400000.0
2006-09-22 20:00:00,2.34762,2.34794,2.34721,2.34734,977800000.0
2006-09-22 20:15:00,2.34741,2.34759,2.34659,2.3468,1937600002.0
2006-09-22 20:30:00,2.34679,2.34749,2.3466,2.34729,2332500002.0
2006-09-22 20:45:00,2.34724,2.34834,2.34674,2.34768,2481999998.0
2006-09-22 21:00:00,2.34782,2.34808,2.34708,2.34719,1446100000.0
2006-09-22 21:15:00,2.34723,2.34815,2.34683,2.34811,1733800001.0
2006-09-22 21:30:00,2.34819,2.34958,2.34771,2.34905,1051600001.0
2006-09-22 21:45:00,2.34903,2.34911,2.34771,2.34779,1053800000.0
2006-09-22 22:00:00,2.34764,2.34806,2.34736,2.34798,664799999.0
2006-09-22 22:15:00,2.34795,2.34857,2.34782,2.34831,905100000.0
2006-09-22 22:30:00,2.34831,2.34867,2.34764,2.34791,837799999.0
2006-09-22 22:45:00,2.34795,2.34886,2.34751,2.34802,676800000.0
2006-09-24 23:00:00,2.34768,2.35884,2.34611,2.34644,387700000.0
2006-09-24 23:15:00,2.34666,2.34729,2.34645,2.34682,514200001.0
2006-09-24 23:30:00,2.34682,2.34805,2.34649,2.34737,425300000.0
2006-09-24 23:45:00,2.34742,2.34805,2.34714,2.34768,432900000.0
2006-09-25 00:00:00,2.34759,2.3481,2.34734,2.34803,365100000.0
2006-09-25 00:15:00,2.34805,2.34873,2.3478,2.34786,525900001.0
2006-09-25 00:30:00,2.34813,2.34891,2.34773,2.34891,412100001.0
2006-09-25 00:45:00,2.34892,2.34915,2.34824,2.34903,466600001.0
2006-09-25 01:00:00,2.3489,2.34984,2.34864,2.34971,544100000.0
2006-09-25 01:15:00,2.34963,2.34997,2.34872,2.34872,498500001.0
2006-09-25 01:30:00,2.34916,2.3496,2.3489,2.34905,410900001.0
2006-09-25 01:45:00,2.34903,2.35039,2.34875,2.34953,421399999.0
2006-09-25 02:00:00,2.34965,2.34998,2.34912,2.34987,508900000.0
2006-09-25 02:15:00,2.34969,2.34969,2.3487,2.3487,510000002.0
2006-09-25 02:30:00,2.34936,2.34988,2.34916,2.34944,493100000.0
2006-09-25 02:45:00,2.34944,2.34967,2.34894,2.34965,378900000.0
2006-09-25 03:00:00,2.34957,2.3498,2.34902,2.34953,431300000.0
2006-09-25 03:15:00,2.34965,2.3498,2.34843,2.34913,455500000.0
2006-09-25 03:30:00,2.3491,2.3491,2.34802,2.34802,430100000.0
2006-09-25 03:45:00,2.34785,2.34841,2.34744,2.34825,396800000.0
2006-09-25 04:00:00,2.34818,2.34833,2.34759,2.34761,411800000.0
2006-09-25 04:15:00,2.34726,2.34743,2.34686,2.3469,510900000.0
2006-09-25 04:30:00,2.34699,2.34754,2.34677,2.34711,416999999.0
2006-09-25 04:45:00,2.34714,2.34732,2.34631,2.34656,429000000.0
2006-09-25 05:00:00,2.34651,2.34668,2.34626,2.34627,362700000.0
2006-09-25 05:15:00,2.34635,2.34674,2.34622,2.34622,434000000.0
2006-09-25 05:30:00,2.34629,2.34686,2.3462,2.34631,383700000.0
2006-09-25 05:45:00,2.34632,2.34704,2.34618,2.34627,426599998.0
2006-09-25 06:00:00,2.34622,2.34647,2.34532,2.3462,474900000.0
2006-09-25 06:15:00,2.34605,2.34623,2.34519,2.34572,472199998.0
2006-09-25 06:30:00,2.34589,2.34594,2.34101,2.34208,575999999.0
2006-09-25 06:45:00,2.34209,2.3434,2.34197,2.34334,454399999.0
2006-09-25 07:00:00,2.34317,2.34359,2.34298,2.34347,505600000.0
2006-09-25 07:15:00,2.3437,2.34443,2.34351,2.34407,422600001.0
2006-09-25 07:30:00,2.34418,2.34488,2.34391,2.34446,396499999.0
2006-09-25 07:45:00,2.34458,2.34531,2.3445,2.34479,433900000.0
2006-09-25 08:00:00,2.34494,2.34565,2.34394,2.34515,479600000.0
2006-09-25 08:15:00,2.34542,2.34542,2.34356,2.34418,490600001.0
2006-09-25 08:30:00,2.34404,2.34711,2.3439,2.34678,564100000.0
2006-09-25 08:45:00,2.34703,2.34869,2.34673,2.3474,533700000.0
2006-09-25 09:00:00,2.34741,2.34933,2.34741,2.34926,412700000.0
2006-09-25 09:15:00,2.34939,2.35091,2.34918,2.35018,489400000.0
2006-09-25 09:30:00,2.35014,2.35045,2.3492,2.34976,571500000.0
2006-09-25 09:45:00,2.34969,2.34994,2.34912,2.34941,568900000.0
2006-09-25 10:00:00,2.34953,2.35081,2.34924,2.3498,467499999.0
2006-09-25 10:15:00,2.34996,2.35053,2.34911,2.35035,530500002.0
2006-09-25 10:30:00,2.3503,2.35154,2.35028,2.3505,503900000.0
2006-09-25 10:45:00,2.35055,2.3515,2.34998,2.35069,516300000.0
2006-09-25 11:00:00,2.3506,2.35142,2.34972,2.34972,592400000.0
2006-09-25 11:15:00,2.34969,2.35113,2.34969,2.35091,587000000.0
2006-09-25 11:30:00,2.35085,2.35145,2.35069,2.35112,606400001.0
2006-09-25 11:45:00,2.3512,2.35268,2.35099,2.35163,590200000.0
2006-09-25 12:00:00,2.35157,2.35266,2.35157,2.35186,555999998.0
2006-09-25 12:15:00,2.35192,2.35201,2.35101,2.35159,582600000.0
2006-09-25 12:30:00,2.35169,2.35306,2.35151,2.3528,475600000.0
2006-09-25 12:45:00,2.35288,2.35344,2.35222,2.35275,542200000.0
2006-09-25 13:00:00,2.35265,2.35416,2.35254,2.35415,608800001.0
2006-09-25 13:15:00,2.35406,2.35416,2.35316,2.35339,465400000.0
2006-09-25 13:30:00,2.35359,2.35456,2.35333,2.35415,570199999.0
2006-09-25 13:45:00,2.35423,2.35467,2.35343,2.35405,509699999.0
2006-09-25 14:00:00,2.35411,2.35438,2.35335,2.3535,499500001.0
2006-09-25 14:15:00,2.35325,2.35357,2.35162,2.35186,605300001.0
2006-09-25 14:30:00,2.35192,2.35244,2.35154,2.35228,478900000.0
2006-09-25 14:45:00,2.35208,2.35237,2.35065,2.35115,560100000.0
2006-09-25 15:00:00,2.35134,2.35184,2.35108,2.35171,525500000.0
2006-09-25 15:15:00,2.35203,2.35275,2.35129,2.35182,519700000.0
2006-09-25 15:30:00,2.35179,2.35228,2.3512,2.35154,508600000.0
2006-09-25 15:45:00,2.3517,2.352,2.35024,2.35029,561500000.0
2006-09-25 16:00:00,2.35082,2.35266,2.35041,2.35046,626200000.0
2006-09-25 16:15:00,2.35059,2.35192,2.35045,2.3516,515600001.0
2006-09-25 16:30:00,2.3515,2.35254,2.35123,2.35192,484799999.0
2006-09-25 16:45:00,2.35186,2.35216,2.35098,2.35114,541100000.0
2006-09-25 17:00:00,2.35123,2.35266,2.35108,2.35221,519400000.0
2006-09-25 17:15:00,2.35218,2.3527,2.35158,2.35237,444000000.0
2006-09-25 17:30:00,2.3525,2.35358,2.35197,2.35235,521900000.0
2006-09-25 17:45:00,2.35244,2.35353,2.35224,2.35271,431900000.0
2006-09-25 18:00:00,2.35278,2.35364,2.35255,2.35289,4335100002.0
2006-09-25 18:15:00,2.35292,2.35362,2.35278,2.35307,4025200003.0
2006-09-25 18:30:00,2.35307,2.35328,2.35196,2.35217,2619599998.0
2006-09-25 18:45:00,2.35227,2.35271,2.35149,2.3521,1649999999.0
2006-09-25 19:00:00,2.35204,2.35313,2.35141,2.35265,1651900001.0
2006-09-25 19:15:00,2.35262,2.35316,2.35209,2.35278,1498700000.0
2006-09-25 19:30:00,2.35289,2.35345,2.35287,2.35313,1349600001.0
2006-09-25 19:45:00,2.35309,2.35352,2.35271,2.35297,1163500002.0
2006-09-25 20:00:00,2.35303,2.35375,2.35303,2.35336,1008200000.0
2006-09-25 20:15:00,2.35335,2.35418,2.35324,2.35347,2041100001.0
2006-09-25 20:30:00,2.35345,2.35437,2.35332,2.35409,2199000003.0
2006-09-25 20:45:00,2.35395,2.3541,2.35224,2.3524,2425200000.0
2006-09-25 21:00:00,2.35229,2.35264,2.35187,2.35222,1628199998.0
2006-09-25 21:15:00,2.35211,2.35264,2.35188,2.35245,1632400000.0
2006-09-25 21:30:00,2.35246,2.35323,2.35224,2.35269,929199998.0
2006-09-25 21:45:00,2.35273,2.35288,2.35208,2.35249,1075000000.0
2006-09-25 22:00:00,2.35243,2.35318,2.35202,2.35307,729000000.0
2006-09-25 22:15:00,2.35293,2.3542,2.35267,2.35407,926099999.0
2006-09-25 22:30:00,2.35398,2.35422,2.35249,2.35274,807400000.0
2006-09-25 22:45:00,2.35277,2.35323,2.35227,2.353,725500000.0
2006-09-25 23:00:00,2.35267,2.3532,2.35204,2.35242,358200000.0
2006-09-25 23:15:00,2.35243,2.3537,2.35179,2.3537,376600000.0
2006-09-25 23:30:00,2.3537,2.3537,2.35285,2.3534,336300000.0
2006-09-25 23:45:00,2.35332,2.35367,2.35315,2.35355,479400000.0
2006-09-26 00:00:00,2.3534,2.35397,2.35315,2.35318,374600000.0
2006-09-26 00:15:00,2.35338,2.35385,2.35305,2.35357,411800001.0
2006-09-26 00:30:00,2.35357,2.3537,2.35266,2.35317,466799999.0
2006-09-26 00:45:00,2.35317,2.3535,2.35285,2.35327,431100000.0
2006-09-26 01:00:00,2.35327,2.35348,2.35259,2.35276,505400000.0
2006-09-26 01:15:00,2.35278,2.35309,2.35254,2.35279,417900000.0
2006-09-26 01:30:00,2.35283,2.35422,2.35258,2.35337,482000000.0
2006-09-26 01:45:00,2.35333,2.35358,2.35305,2.35322,450900001.0
2006-09-26 02:00:00,2.35321,2.35377,2.35254,2.35334,565500000.0
2006-09-26 02:15:00,2.35364,2.3542,2.35347,2.35362,397200000.0
2006-09-26 02:30:00,2.35365,2.35386,2.35301,2.35301,465400000.0
2006-09-26 02:45:00,2.35292,2.35359,2.35263,2.35339,461299999.0
2006-09-26 03:00:00,2.35326,2.35474,2.35326,2.35425,443099998.0
2006-09-26 03:15:00,2.35429,2.35459,2.354,2.35421,462300001.0
2006-09-26 03:30:00,2.35414,2.35466,2.35392,2.35425,436600000.0
2006-09-26 03:45:00,2.35426,2.35476,2.35408,2.3545,476100000.0
2006-09-26 04:00:00,2.35451,2.35521,2.35445,2.35465,400800000.0
2006-09-26 04:15:00,2.35448,2.35478,2.35339,2.35357,413500000.0
2006-09-26 04:30:00,2.35364,2.35401,2.35325,2.35366,546000000.0
2006-09-26 04:45:00,2.35357,2.35437,2.35347,2.35427,412900000.0
2006-09-26 05:00:00,2.35415,2.35476,2.35381,2.35405,436499998.0
2006-09-26 05:15:00,2.35411,2.35414,2.35274,2.35296,410000000.0
2006-09-26 05:30:00,2.35306,2.35335,2.35287,2.35307,449500000.0
2006-09-26 05:45:00,2.35321,2.35376,2.35268,2.35323,487900000.0
2006-09-26 06:00:00,2.35306,2.35339,2.35284,2.35294,387800000.0
2006-09-26 06:15:00,2.35303,2.35317,2.35235,2.35254,358000000.0
2006-09-26 06:30:00,2.35278,2.35304,2.35242,2.35259,521199999.0
2006-09-26 06:45:00,2.35249,2.3528,2.35223,2.35263,374600000.0
2006-09-26 07:00:00,2.35267,2.35355,2.35248,2.35278,388200000.0
2006-09-26 07:15:00,2.3528,2.35324,2.35217,2.35318,582999999.0
2006-09-26 07:30:00,2.35318,2.35359,2.35259,2.35339,428400000.0
2006-09-26 07:45:00,2.35343,2.35353,2.35214,2.3523,466600000.0
2006-09-26 08:00:00,2.35238,2.35344,2.35212,2.35224,493700000.0
2006-09-26 08:15:00,2.35223,2.35223,2.35108,2.35158,537600000.0
2006-09-26 08:30:00,2.35136,2.35181,2.35079,2.35161,500000000.0
2006-09-26 08:45:00,2.35167,2.35237,2.35096,2.35223,532000002.0
2006-09-26 09:00:00,2.35209,2.35328,2.35209,2.35282,528200000.0
2006-09-26 09:15:00,2.35297,2.35473,2.35297,2.35368,443800001.0
2006-09-26 09:30:00,2.35388,2.35412,2.3529,2.35357,471100000.0
2006-09-26 09:45:00,2.35345,2.35381,2.35288,2.35342,387800000.0
2006-09-26 10:00:00,2.35298,2.35341,2.35131,2.35216,516199999.0
2006-09-26 10:15:00,2.35225,2.35251,2.35141,2.35216,634799999.0
2006-09-26 10:30:00,2.35188,2.35216,2.351,2.35115,551100000.0
2006-09-26 10:45:00,2.35105,2.35243,2.35105,2.35156,582199999.0
2006-09-26 11:00:00,2.35122,2.35289,2.35109,2.35264,549200000.0
2006-09-26 11:15:00,2.35274,2.35293,2.35186,2.35186,551900001.0
2006-09-26 11:30:00,2.352,2.35362,2.35166,2.35362,527400000.0
2006-09-26 11:45:00,2.35367,2.35499,2.35277,2.35476,530400000.0
2006-09-26 12:00:00,2.35456,2.35485,2.353,2.35339,513700000.0
2006-09-26 12:15:00,2.35331,2.35411,2.35331,2.35397,574200000.0
2006-09-26 12:30:00,2.35396,2.35453,2.35382,2.35394,698199999.0
2006-09-26 12:45:00,2.35418,2.3574,2.35397,2.35738,523600000.0
2006-09-26 13:00:00,2.35728,2.35743,2.35625,2.35642,603200000.0
2006-09-26 13:15:00,2.35637,2.35691,2.35517,2.35552,461000000.0
2006-09-26 13:30:00,2.3554,2.35546,2.35428,2.35526,531600000.0
2006-09-26 13:45:00,2.35514,2.35599,2.35453,2.35555,532400000.0
2006-09-26 14:00:00,2.35561,2.35686,2.35551,2.35611,585000000.0
2006-09-26 14:15:00,2.35603,2.35644,2.35541,2.35609,551599998.0
2006-09-26 14:30:00,2.35625,2.35673,2.35571,2.35635,500200000.0
2006-09-26 14:45:00,2.35637,2.35841,2.35637,2.35773,506900001.0
2006-09-26 15:00:00,2.35775,2.35816,2.35706,2.35723,526500001.0
2006-09-26 15:15:00,2.35747,2.35785,2.35699,2.35762,462500001.0
2006-09-26 15:30:00,2.35741,2.3582,2.35689,2.35711,516899998.0
2006-09-26 15:45:00,2.35717,2.35745,2.35487,2.35672,571700000.0
2006-09-26 16:00:00,2.3568,2.35932,2.3562,2.35862,528100001.0
2006-09-26 16:15:00,2.35839,2.35971,2.35735,2.35767,555100000.0
2006-09-26 16:30:00,2.35773,2.35992,2.35773,2.35992,516000000.0
2006-09-26 16:45:00,2.35995,2.36063,2.35827,2.35827,568799999.0
2006-09-26 17:00:00,2.35803,2.35883,2.3577,2.35852,565600000.0
2006-09-26 17:15:00,2.3586,2.35942,2.35782,2.35877,571900001.0
2006-09-26 17:30:00,2.35868,2.35929,2.35747,2.35767,572300000.0
2006-09-26 17:45:00,2.35756,2.35764,2.35586,2.35649,460300000.0
2006-09-26 18:00:00,2.35643,2.35659,2.3553,2.35573,4499499999.0
2006-09-26 18:15:00,2.35602,2.35701,2.35521,2.35675,4001099998.0
2006-09-26 18:30:00,2.35657,2.35755,2.35652,2.35672,2536000002.0
2006-09-26 18:45:00,2.35677,2.35696,2.356,2.35656,1622600001.0
2006-09-26 19:00:00,2.35645,2.35694,2.35626,2.35694,1524100003.0
2006-09-26 19:15:00,2.35692,2.35746,2.35624,2.3573,1597600002.0
2006-09-26 19:30:00,2.35734,2.35782,2.357,2.35756,1410200000.0
2006-09-26 19:45:00,2.35751,2.35813,2.35705,2.35788,1111100000.0
2006-09-26 20:00:00,2.35782,2.35818,2.35754,2.35784,968600002.0
2006-09-26 20:15:00,2.35789,2.35808,2.35685,2.35701,2194100001.0
2006-09-26 20:30:00,2.35688,2.35737,2.35549,2.35562,2228800000.0
2006-09-26 20:45:00,2.35541,2.35597,2.3551,2.35546,2339600000.0
2006-09-26 21:00:00,2.35537,2.35583,2.35507,2.35525,1600899998.0
2006-09-26 21:15:00,2.35528,2.35557,2.35454,2.35525,1747699997.0
2006-09-26 21:30:00,2.35534,2.35534,2.35455,2.35491,1054700001.0
2006-09-26 21:45:00,2.355,2.35515,2.3541,2.35459,1079900000.0
2006-09-26 22:00:00,2.35456,2.35456,2.35368,2.35434,671700000.0
2006-09-26 22:15:00,2.35422,2.35479,2.35422,2.35459,929300000.0
2006-09-26 22:30:00,2.35464,2.35506,2.3545,2.35483,815399998.0
2006-09-26 22:45:00,2.35487,2.35582,2.35431,2.35437,710600001.0
2006-09-26 23:00:00,2.35408,2.35567,2.35356,2.35522,489900000.0
2006-09-26 23:15:00,2.35544,2.35552,2.35448,2.35513,405499999.0
2006-09-26 23:30:00,2.35528,2.35638,2.35526,2.35597,391100000.0
2006-09-26 23:45:00,2.35596,2.35632,2.3553,2.35592,400300000.0
2006-09-27 00:00:00,2.35576,2.35609,2.35529,2.35559,437600000.0
2006-09-27 00:15:00,2.35564,2.35646,2.3555,2.35603,431000000.0
2006-09-27 00:30:00,2.35599,2.35632,2.35494,2.3556,441200000.0
2006-09-27 00:45:00,2.3556,2.35584,2.35488,2.3558,457900002.0
2006-09-27 01:00:00,2.35579,2.35639,2.35523,2.35593,482700000.0
2006-09-27 01:15:00,2.35582,2.35605,2.35532,2.35553,532099999.0
2006-09-27 01:30:00,2.35562,2.3562,2.35537,2.35558,596399999.0
2006-09-27 01:45:00,2.35566,2.35579,2.35497,2.3551,531000001.0
2006-09-27 02:00:00,2.35518,2.35542,2.35479,2.35528,525800000.0
2006-09-27 02:15:00,2.35532,2.35636,2.35524,2.35608,503700000.0
2006-09-27 02:30:00,2.35617,2.35628,2.35542,2.35553,512000000.0
2006-09-27 02:45:00,2.35564,2.35566,2.35502,2.35505,481500000.0
2006-09-27 03:00:00,2.3551,2.35585,2.35507,2.35546,377400001.0
2006-09-27 03:15:00,2.35546,2.35568,2.35502,2.35566,398500000.0
2006-09-27 03:30:00,2.35566,2.35635,2.35544,2.35597,468200001.0
2006-09-27 03:45:00,2.3559,2.356,2.35499,2.35515,371400001.0
2006-09-27 04:00:00,2.35518,2.3561,2.35516,2.35585,396700000.0
2006-09-27 04:15:00,2.35554,2.35569,2.35485,2.35499,438400000.0
2006-09-27 04:30:00,2.35506,2.35531,2.35468,2.35502,458000000.0
2006-09-27 04:45:00,2.35502,2.35536,2.35477,2.35493,329900000.0
2006-09-27 05:00:00,2.35512,2.35551,2.35489,2.35551,360700000.0
2006-09-27 05:15:00,2.35558,2.35579,2.35515,2.35558,536300000.0
2006-09-27 05:30:00,2.35539,2.35587,2.35525,2.35553,440200000.0
2006-09-27 05:45:00,2.35535,2.35584,2.35527,2.3558,500900000.0
2006-09-27 06:00:00,2.35574,2.35593,2.35543,2.35543,435900001.0
2006-09-27 06:15:00,2.35551,2.356,2.35528,2.3553,431000000.0
2006-09-27 06:30:00,2.3554,2.35569,2.35514,2.35536,441100000.0
2006-09-27 06:45:00,2.35531,2.35616,2.35524,2.35616,420700000.0
2006-09-27 07:00:00,2.35601,2.35625,2.35563,2.35585,489900000.0
2006-09-27 07:15:00,2.35595,2.3561,2.35541,2.35599,500800000.0
2006-09-27 07:30:00,2.35603,2.35653,2.35575,2.35594,429200000.0
2006-09-27 07:45:00,2.35593,2.35634,2.3556,2.35598,461800000.0
2006-09-27 08:00:00,2.35601,2.35623,2.35487,2.35511,563799999.0
2006-09-27 08:15:00,2.35524,2.35648,2.35497,2.35523,525500000.0
2006-09-27 08:30:00,2.35535,2.35625,2.35499,2.35576,521100000.0
2006-09-27 08:45:00,2.3558,2.35658,2.35463,2.35559,573500001.0
2006-09-27 09:00:00,2.35553,2.35683,2.35553,2.3561,455500000.0
2006-09-27 09:15:00,2.35607,2.35683,2.35595,2.35647,517400001.0
2006-09-27 09:30:00,2.35657,2.3568,2.35499,2.3556,567100000.0
2006-09-27 09:45:00,2.35552,2.3556,2.35018,2.35055,487900000.0
2006-09-27 10:00:00,2.35061,2.35115,2.34983,2.35053,560900000.0
2006-09-27 10:15:00,2.3505,2.3505,2.34928,2.35022,525799999.0
2006-09-27 10:30:00,2.34986,2.35043,2.34826,2.34917,582700000.0
2006-09-27 10:45:00,2.3493,2.35037,2.34888,2.35008,587799999.0
2006-09-27 11:00:00,2.35006,2.35182,2.34944,2.35147,551899998.0
2006-09-27 11:15:00,2.35161,2.35244,2.35111,2.3514,622200000.0
2006-09-27 11:30:00,2.35162,2.35351,2.35162,2.35292,592099999.0
2006-09-27 11:45:00,2.35299,2.3539,2.35271,2.3539,514100000.0
2006-09-27 12:00:00,2.35408,2.35428,2.35284,2.35303,487200000.0
2006-09-27 12:15:00,2.35289,2.35396,2.3525,2.35359,603499999.0
2006-09-27 12:30:00,2.35353,2.35373,2.35089,2.35176,530800000.0
2006-09-27 12:45:00,2.35177,2.35407,2.35156,2.35399,527900001.0
2006-09-27 13:00:00,2.3539,2.35494,2.35368,2.35481,526200000.0
2006-09-27 13:15:00,2.35471,2.35544,2.35425,2.35473,546100000.0
2006-09-27 13:30:00,2.35475,2.35501,2.35414,2.35475,606699999.0
2006-09-27 13:45:00,2.35474,2.35477,2.35343,2.35398,450800000.0
2006-09-27 14:00:00,2.35398,2.35487,2.35343,2.35363,549700000.0
2006-09-27 14:15:00,2.35365,2.35398,2.35162,2.35172,527899999.0
2006-09-27 14:30:00,2.35162,2.35297,2.3487,2.35202,574600001.0
2006-09-27 14:45:00,2.35176,2.35202,2.35056,2.35124,598000001.0
2006-09-27 15:00:00,2.3514,2.3515,2.34986,2.35002,541500001.0
2006-09-27 15:15:00,2.35012,2.35031,2.34803,2.34881,563599999.0
2006-09-27 15:30:00,2.34874,2.34993,2.34853,2.34982,464800001.0
2006-09-27 15:45:00,2.34988,2.35109,2.3496,2.34971,585500000.0
2006-09-27 16:00:00,2.34909,2.35252,2.34879,2.35,527999999.0
2006-09-27 16:15:00,2.34996,2.35047,2.34777,2.34811,578099999.0
2006-09-27 16:30:00,2.34809,2.34913,2.34802,2.34832,529200001.0
2006-09-27 16:45:00,2.34834,2.34985,2.34773,2.34975,594399998.0
2006-09-27 17:00:00,2.34963,2.34987,2.34836,2.3493,583300000.0
2006-09-27 17:15:00,2.34934,2.35003,2.34881,2.34942,484400000.0
2006-09-27 17:30:00,2.34936,2.34955,2.34796,2.34878,510800000.0
2006-09-27 17:45:00,2.34892,2.34942,2.34818,2.34844,504600000.0
2006-09-27 18:00:00,2.34845,2.35057,2.3484,2.35018,4417099997.0
2006-09-27 18:15:00,2.35037,2.35087,2.34939,2.34972,3983399998.0
2006-09-27 18:30:00,2.34973,2.34994,2.34866,2.34897,2618299999.0
2006-09-27 18:45:00,2.34902,2.35036,2.34809,2.34928,1628900000.0
2006-09-27 19:00:00,2.34945,2.35032,2.34926,2.35022,1568200000.0
2006-09-27 19:15:00,2.35016,2.35038,2.34914,2.34957,1534299997.0
2006-09-27 19:30:00,2.34962,2.35015,2.34946,2.34982,1425799999.0
2006-09-27 19:45:00,2.34973,2.3504,2.34962,2.35009,1121500000.0
2006-09-27 20:00:00,2.35006,2.35017,2.34959,2.34993,977800000.0
2006-09-27 20:15:00,2.34997,2.35065,2.34985,2.35002,1994199999.0
2006-09-27 20:30:00,2.35002,2.35026,2.34942,2.34973,2334100000.0
2006-09-27 20:45:00,2.34964,2.35012,2.34929,2.34993,2533699999.0
2006-09-27 21:00:00,2.34986,2.35001,2.34872,2.3488,1555400000.0
2006-09-27 21:15:00,2.34887,2.35,2.3488,2.34903,1799400001.0
2006-09-27 21:30:00,2.34917,2.34961,2.34889,2.34959,1150300000.0
2006-09-27 21:45:00,2.34949,2.34984,2.34903,2.34903,1060000000.0
2006-09-27 22:00:00,2.34906,2.3498,2.349,2.3498,827100001.0
2006-09-27 22:15:00,2.34973,2.35016,2.34956,2.34986,904300000.0
2006-09-27 22:30:00,2.34974,2.35014,2.34959,2.34976,749100001.0
2006-09-27 22:45:00,2.34979,2.35031,2.34963,2.35021,721800000.0
2006-09-27 23:00:00,2.34986,2.35005,2.3492,2.34937,492900000.0
2006-09-27 23:15:00,2.34972,2.35027,2.3495,2.35008,418499999.0
2006-09-27 23:30:00,2.35008,2.35042,2.34936,2.34977,443200000.0
2006-09-27 23:45:00,2.34971,2.34993,2.34888,2.34948,442500000.0
2006-09-28 00:00:00,2.3494,2.34998,2.34871,2.3499,434599999.0
2006-09-28 00:15:00,2.34986,2.34995,2.3489,2.34926,437000000.0
2006-09-28 00:30:00,2.34933,2.34968,2.34911,2.34952,455300000.0
2006-09-28 00:45:00,2.34946,2.3497,2.34884,2.34959,411400000.0
2006-09-28 01:00:00,2.34953,2.35026,2.34935,2.34984,450600001.0
2006-09-28 01:15:00,2.34986,2.35057,2.34951,2.34979,448400000.0
2006-09-28 01:30:00,2.34973,2.34993,2.34877,2.34969,512200000.0
2006-09-28 01:45:00,2.34959,2.35093,2.34914,2.34951,436300000.0
2006-09-28 02:00:00,2.34941,2.34982,2.3486,2.34867,492000000.0
2006-09-28 02:15:00,2.34881,2.34976,2.34864,2.34877,394100000.0
2006-09-28 02:30:00,2.34883,2.34924,2.34849,2.34923,489499999.0
2006-09-28 02:45:00,2.34943,2.34981,2.34888,2.34889,430800000.0
2006-09-28 03:00:00,2.34878,2.34902,2.34843,2.34853,478099999.0
2006-09-28 03:15:00,2.34863,2.34896,2.34805,2.34885,387900000.0
2006-09-28 03:30:00,2.34873,2.34912,2.34854,2.34886,410600000.0
2006-09-28 03:45:00,2.3488,2.34971,2.3487,2.34971,379600001.0
2006-09-28 04:00:00,2.34959,2.34959,2.34796,2.34839,347300000.0
2006-09-28 04:15:00,2.34814,2.34855,2.34733,2.34772,435900000.0
2006-09-28 04:30:00,2.34778,2.34788,2.34644,2.34674,363500001.0
2006-09-28 04:45:00,2.34723,2.34744,2.3464,2.3471,422800000.0
2006-09-28 05:00:00,2.34713,2.34733,2.34571,2.34605,471500001.0
2006-09-28 05:15:00,2.34605,2.3475,2.34579,2.34717,491200001.0
2006-09-28 05:30:00,2.34695,2.34739,2.3464,2.34716,435300000.0
2006-09-28 05:45:00,2.34705,2.34738,2.34633,2.34724,395900000.0
2006-09-28 06:00:00,2.34709,2.34753,2.34688,2.34716,484600000.0
2006-09-28 06:15:00,2.34723,2.34744,2.34647,2.34655,391900000.0
2006-09-28 06:30:00,2.34668,2.34692,2.34601,2.34673,457400000.0
2006-09-28 06:45:00,2.34662,2.34719,2.34657,2.34668,405400000.0
2006-09-28 07:00:00,2.34637,2.34647,2.34422,2.34471,512300001.0
2006-09-28 07:15:00,2.3449,2.34514,2.34381,2.3444,617400000.0
2006-09-28 07:30:00,2.34443,2.34522,2.34432,2.34499,474500000.0
2006-09-28 07:45:00,2.34503,2.34561,2.34452,2.3453,560600000.0
2006-09-28 08:00:00,2.3461,2.3475,2.34457,2.34552,521800000.0
2006-09-28 08:15:00,2.34571,2.34577,2.34377,2.34444,537400000.0
2006-09-28 08:30:00,2.34388,2.34388,2.34134,2.34142,485200000.0
2006-09-28 08:45:00,2.34125,2.34214,2.34066,2.34163,582300002.0
2006-09-28 09:00:00,2.3415,2.34176,2.34082,2.3413,435800000.0
2006-09-28 09:15:00,2.34126,2.34176,2.3406,2.34132,542000000.0
2006-09-28 09:30:00,2.34134,2.34154,2.3399,2.34051,541900000.0
2006-09-28 09:45:00,2.34047,2.34245,2.34033,2.34102,563300000.0
2006-09-28 10:00:00,2.34087,2.34242,2.34021,2.34096,538400000.0
2006-09-28 10:15:00,2.34092,2.34132,2.33823,2.3393,624000000.0
2006-09-28 10:30:00,2.33939,2.34028,2.33888,2.33927,580399999.0
2006-09-28 10:45:00,2.33941,2.3404,2.33893,2.33917,586900000.0
2006-09-28 11:00:00,2.33925,2.34274,2.33898,2.34132,513300000.0
2006-09-28 11:15:00,2.34128,2.34248,2.34084,2.34223,602199999.0
2006-09-28 11:30:00,2.34233,2.34238,2.34053,2.34062,596200000.0
2006-09-28 11:45:00,2.34059,2.34074,2.33826,2.3395,550600000.0
2006-09-28 12:00:00,2.33959,2.34069,2.33901,2.34057,546200001.0
2006-09-28 12:15:00,2.34042,2.34054,2.3394,2.34005,549500000.0
2006-09-28 12:30:00,2.34005,2.34142,2.33979,2.34125,569600001.0
2006-09-28 12:45:00,2.34141,2.34224,2.34125,2.34125,531000000.0
2006-09-28 13:00:00,2.34108,2.34162,2.33997,2.3407,557700000.0
2006-09-28 13:15:00,2.34055,2.34074,2.33879,2.33926,590400000.0
2006-09-28 13:30:00,2.33939,2.34004,2.33905,2.33926,597899999.0
2006-09-28 13:45:00,2.33925,2.34002,2.33898,2.33946,483199999.0
2006-09-28 14:00:00,2.33929,2.33973,2.33802,2.33867,548399999.0
2006-09-28 14:15:00,2.33847,2.33972,2.33784,2.33947,481100000.0
2006-09-28 14:30:00,2.33905,2.34174,2.33861,2.34048,524000000.0
2006-09-28 14:45:00,2.34041,2.34097,2.33948,2.33962,590200001.0
2006-09-28 15:00:00,2.33952,2.34007,2.33886,2.33958,544500000.0
2006-09-28 15:15:00,2.33972,2.33986,2.33886,2.33976,543900002.0
2006-09-28 15:30:00,2.33972,2.3404,2.33963,2.3399,580400000.0
2006-09-28 15:45:00,2.33987,2.34018,2.33913,2.33943,522499999.0
2006-09-28 16:00:00,2.33933,2.33951,2.3383,2.33923,512900000.0
2006-09-28 16:15:00,2.33932,2.34035,2.33851,2.33946,484000000.0
2006-09-28 16:30:00,2.33922,2.3395,2.33744,2.33753,527900000.0
2006-09-28 16:45:00,2.33754,2.33865,2.33743,2.33826,508000000.0
2006-09-28 17:00:00,2.33836,2.33901,2.33737,2.33786,543400000.0
2006-09-28 17:15:00,2.3376,2.33839,2.33736,2.33832,552099999.0
2006-09-28 17:30:00,2.33851,2.3388,2.33765,2.33875,565000000.0
2006-09-28 17:45:00,2.3387,2.33894,2.33774,2.33797,542500000.0
2006-09-28 18:00:00,2.33812,2.33876,2.33761,2.33772,4293200001.0
2006-09-28 18:15:00,2.33778,2.33928,2.33778,2.3387,4169500004.0
2006-09-28 18:30:00,2.3387,2.33892,2.33773,2.33775,2546700000.0
2006-09-28 18:45:00,2.33776,2.33848,2.33764,2.33845,1670900002.0
2006-09-28 19:00:00,2.33841,2.33862,2.33758,2.33796,1664799999.0
2006-09-28 19:15:00,2.33792,2.33914,2.33785,2.3391,1554000000.0
2006-09-28 19:30:00,2.33912,2.33964,2.33857,2.33896,1398400000.0
2006-09-28 19:45:00,2.33893,2.33933,2.33862,2.33887,1143900000.0
2006-09-28 20:00:00,2.33888,2.33948,2.33838,2.3385,1017799999.0
2006-09-28 20:15:00,2.3386,2.33954,2.3386,2.33905,2035200000.0
2006-09-28 20:30:00,2.33909,2.33948,2.33792,2.33852,2341199999.0
2006-09-28 20:45:00,2.33847,2.3388,2.33718,2.33735,2293800000.0
2006-09-28 21:00:00,2.33754,2.33891,2.33721,2.33884,1582900000.0
2006-09-28 21:15:00,2.33894,2.3394,2.33834,2.33879,1780100002.0
2006-09-28 21:30:00,2.33893,2.33958,2.33842,2.33914,1081600002.0
2006-09-28 21:45:00,2.33919,2.33958,2.33905,2.33935,1173399999.0
2006-09-28 22:00:00,2.3393,2.34047,2.33927,2.33998,732300000.0
2006-09-28 22:15:00,2.3399,2.33999,2.33923,2.33938,1046999999.0
2006-09-28 22:30:00,2.33933,2.33988,2.33925,2.33959,835400000.0
2006-09-28 22:45:00,2.33967,2.3406,2.33967,2.34027,749000000.0
2006-09-28 23:00:00,2.33989,2.34,2.33842,2.33899,509400000.0
2006-09-28 23:15:00,2.33902,2.33954,2.33849,2.33954,498700001.0
2006-09-28 23:30:00,2.33957,2.33968,2.33855,2.33855,463800001.0
2006-09-28 23:45:00,2.33755,2.33957,2.33747,2.33957,504900000.0
2006-09-29 00:00:00,2.33947,2.33968,2.3388,2.33891,425200000.0
2006-09-29 00:15:00,2.33887,2.33978,2.33887,2.33967,398000000.0
2006-09-29 00:30:00,2.33964,2.3398,2.33927,2.33963,454000000.0
2006-09-29 00:45:00,2.3396,2.34022,2.33933,2.33973,489200000.0
2006-09-29 01:00:00,2.33963,2.33992,2.33882,2.33913,505800000.0
2006-09-29 01:15:00,2.33915,2.33952,2.33882,2.33899,444900000.0
2006-09-29 01:30:00,2.33904,2.33904,2.33781,2.33815,469600000.0
2006-09-29 01:45:00,2.33802,2.33908,2.33714,2.33718,504400000.0
2006-09-29 02:00:00,2.33749,2.33787,2.33708,2.3375,575500001.0
2006-09-29 02:15:00,2.33745,2.33875,2.33719,2.33798,475600000.0
2006-09-29 02:30:00,2.33804,2.33837,2.33752,2.33817,408500000.0
2006-09-29 02:45:00,2.33812,2.33828,2.33699,2.33798,446099999.0
2006-09-29 03:00:00,2.33794,2.3391,2.33794,2.33847,516000000.0
2006-09-29 03:15:00,2.33839,2.33916,2.33819,2.33872,500900000.0
2006-09-29 03:30:00,2.33883,2.33922,2.33853,2.33868,457000000.0
2006-09-29 03:45:00,2.33862,2.33905,2.33824,2.33893,438599997.0
2006-09-29 04:00:00,2.33897,2.33996,2.33885,2.33929,433500000.0
2006-09-29 04:15:00,2.33912,2.34016,2.33911,2.33936,457200000.0
2006-09-29 04:30:00,2.33948,2.34052,2.33948,2.33962,452500000.0
2006-09-29 04:45:00,2.33954,2.34014,2.33951,2.33973,424400000.0
2006-09-29 05:00:00,2.33989,2.33989,2.33896,2.3392,457199998.0
2006-09-29 05:15:00,2.33932,2.33978,2.33916,2.33924,491900000.0
2006-09-29 05:30:00,2.33939,2.33982,2.33907,2.33965,443400000.0
2006-09-29 05:45:00,2.33976,2.33987,2.33914,2.33967,412600000.0
2006-09-29 06:00:00,2.33958,2.33974,2.33868,2.33885,421300000.0
2006-09-29 06:15:00,2.33897,2.33927,2.33878,2.33878,408500000.0
2006-09-29 06:30:00,2.33892,2.33916,2.33844,2.33877,508300000.0
2006-09-29 06:45:00,2.33867,2.3393,2.33863,2.3392,398700000.0
2006-09-29 07:00:00,2.33915,2.33926,2.3386,2.33886,428100000.0
2006-09-29 07:15:00,2.339,2.33923,2.33757,2.33774,512199999.0
2006-09-29 07:30:00,2.33779,2.33848,2.33758,2.33791,536699998.0
2006-09-29 07:45:00,2.33796,2.33841,2.33745,2.33775,542000000.0
2006-09-29 08:00:00,2.33786,2.33838,2.3374,2.33768,544799999.0
2006-09-29 08:15:00,2.3381,2.33968,2.3381,2.33909,472400000.0
2006-09-29 08:30:00,2.339,2.34032,2.33879,2.33987,538599999.0
2006-09-29 08:45:00,2.33977,2.34082,2.3377,2.33784,573200000.0
2006-09-29 09:00:00,2.3378,2.3387,2.33762,2.33841,484500000.0
2006-09-29 09:15:00,2.33844,2.33962,2.33753,2.33904,521700000.0
2006-09-29 09:30:00,2.33886,2.33886,2.3365,2.33762,584900000.0
2006-09-29 09:45:00,2.33751,2.339,2.33751,2.33897,540500000.0
2006-09-29 10:00:00,2.33884,2.33955,2.33832,2.33906,509399999.0
2006-09-29 10:15:00,2.33901,2.34056,2.33883,2.34021,575499999.0
2006-09-29 10:30:00,2.33996,2.34122,2.33935,2.34058,534600000.0
2006-09-29 10:45:00,2.3407,2.34266,2.34053,2.3414,523100000.0
2006-09-29 11:00:00,2.34138,2.3435,2.34138,2.34255,530699998.0
2006-09-29 11:15:00,2.34263,2.34432,2.34214,2.34416,518800000.0
2006-09-29 11:30:00,2.34418,2.34611,2.3441,2.34585,574600001.0
2006-09-29 11:45:00,2.34586,2.34586,2.34378,2.34425,483500000.0
2006-09-29 12:00:00,2.3441,2.34424,2.34283,2.34387,492500000.0
2006-09-29 12:15:00,2.34397,2.34497,2.34327,2.34388,601499999.0
2006-09-29 12:30:00,2.34395,2.34556,2.34368,2.34455,607000000.0
2006-09-29 12:45:00,2.3445,2.34511,2.34397,2.34397,541900000.0
2006-09-29 13:00:00,2.34389,2.34411,2.34285,2.34341,588000000.0
2006-09-29 13:15:00,2.34331,2.34372,2.34202,2.34232,450700000.0
2006-09-29 13:30:00,2.3424,2.34358,2.34196,2.3423,601199999.0
2006-09-29 13:45:00,2.34245,2.34266,2.34192,2.34215,586200000.0
2006-09-29 14:00:00,2.34209,2.34379,2.34178,2.34297,481000000.0
2006-09-29 14:15:00,2.34273,2.34385,2.34075,2.34132,549100002.0
2006-09-29 14:30:00,2.34093,2.34235,2.34068,2.34188,565500001.0
2006-09-29 14:45:00,2.34173,2.34177,2.34022,2.34039,558300001.0
2006-09-29 15:00:00,2.34049,2.34106,2.33982,2.34031,424800000.0
2006-09-29 15:15:00,2.34029,2.34146,2.33995,2.3403,498300000.0
2006-09-29 15:30:00,2.34033,2.34115,2.33978,2.34084,605599998.0
2006-09-29 15:45:00,2.34097,2.34125,2.33923,2.33928,516000000.0
2006-09-29 16:00:00,2.33947,2.34045,2.33721,2.33855,546100000.0
2006-09-29 16:15:00,2.3385,2.33917,2.33766,2.33851,520600000.0
2006-09-29 16:30:00,2.33839,2.33983,2.33832,2.33846,583900000.0
2006-09-29 16:45:00,2.33841,2.34235,2.33827,2.34235,616099999.0
2006-09-29 17:00:00,2.34227,2.34227,2.33839,2.34023,607400003.0
2006-09-29 17:15:00,2.34012,2.34014,2.33757,2.33757,592100000.0
2006-09-29 17:30:00,2.33745,2.33894,2.33706,2.33833,515600000.0
2006-09-29 17:45:00,2.33833,2.3401,2.33791,2.33969,473900001.0
2006-09-29 18:00:00,2.33968,2.34046,2.33908,2.3395,4424399999.0
2006-09-29 18:15:00,2.33957,2.33985,2.33885,2.33908,4084100003.0
2006-09-29 18:30:00,2.33923,2.34072,2.33923,2.34042,2476499999.0
2006-09-29 18:45:00,2.34057,2.34075,2.33935,2.33977,1714100000.0
2006-09-29 19:00:00,2.33979,2.34035,2.33956,2.34005,1647200000.0
2006-09-29 19:15:00,2.34005,2.34069,2.33988,2.34005,1443100001.0
2006-09-29 19:30:00,2.34007,2.34064,2.3399,2.34005,1379899999.0
2006-09-29 19:45:00,2.34007,2.34038,2.33947,2.33969,1197800001.0
2006-09-29 20:00:00,2.33975,2.34028,2.33875,2.33967,946600000.0
2006-09-29 20:15:00,2.33962,2.34011,2.33875,2.33899,2061399999.0
2006-09-29 20:30:00,2.33903,2.33948,2.33868,2.339,2354199998.0
2006-09-29 20:45:00,2.33899,2.33993,2.33878,2.33981,2445699997.0
2006-09-29 21:00:00,2.33993,2.34025,2.33945,2.33989,1596600000.0
2006-09-29 21:15:00,2.33989,2.34043,2.33925,2.33981,1790599998.0
2006-09-29 21:30:00,2.33989,2.34059,2.33957,2.34043,1040899998.0
2006-09-29 21:45:00,2.34033,2.34136,2.34007,2.34061,1083899999.0
2006-09-29 22:00:00,2.34017,2.34083,2.33972,2.34072,750600000.0
2006-09-29 22:15:00,2.34075,2.34158,2.34065,2.34069,837999999.0
2006-09-29 22:30:00,2.34069,2.34168,2.34069,2.34081,810300001.0
2006-09-29 22:45:00,2.34103,2.34141,2.33978,2.33984,762500000.0
2006-10-01 23:00:00,2.34117,2.3457,2.34054,2.34232,449899999.0
2006-10-01 23:15:00,2.34241,2.34287,2.34214,2.34231,479100000.0
2006-10-01 23:30:00,2.34215,2.34282,2.34194,2.34275,368000001.0
2006-10-01 23:45:00,2.3428,2.3433,2.34236,2.34279,509400000.0
2006-10-02 00:00:00,2.34269,2.34366,2.34245,2.34326,497900000.0
2006-10-02 00:15:00,2.34318,2.34364,2.34247,2.34261,596400000.0
2006-10-02 00:30:00,2.34277,2.34278,2.34137,2.34185,497200001.0
2006-10-02 00:45:00,2.3417,2.34188,2.33832,2.33917,439500001.0
2006-10-02 01:00:00,2.3393,2.34035,2.33899,2.34002,474200000.0
2006-10-02 01:15:00,2.34011,2.34049,2.34002,2.34034,458900002.0
2006-10-02 01:30:00,2.34043,2.34063,2.33933,2.34002,496000000.0
2006-10-02 01:45:00,2.34006,2.34034,2.3396,2.33977,509200000.0
2006-10-02 02:00:00,2.33999,2.34052,2.33881,2.34038,550800001.0
2006-10-02 02:15:00,2.34044,2.34065,2.33981,2.34038,400200000.0
2006-10-02 02:30:00,2.34058,2.34088,2.3394,2.34006,462200001.0
2006-10-02 02:45:00,2.34015,2.34084,2.33989,2.34021,465200001.0
2006-10-02 03:00:00,2.34025,2.34055,2.33837,2.33837,447300000.0
2006-10-02 03:15:00,2.33853,2.33867,2.33754,2.33843,388199999.0
2006-10-02 03:30:00,2.33852,2.33865,2.33748,2.33785,487800000.0
2006-10-02 03:45:00,2.33756,2.33802,2.33713,2.3374,423700000.0
2006-10-02 04:00:00,2.33703,2.33785,2.33694,2.33774,362700000.0
2006-10-02 04:15:00,2.33741,2.33842,2.3374,2.33832,432600000.0
2006-10-02 04:30:00,2.33821,2.33858,2.33783,2.33835,500100002.0
2006-10-02 04:45:00,2.33832,2.33955,2.33811,2.3393,380300001.0
2006-10-02 05:00:00,2.33934,2.34038,2.33906,2.34038,442900000.0
2006-10-02 05:15:00,2.3404,2.3404,2.3397,2.33973,477799998.0
2006-10-02 05:30:00,2.33998,2.34106,2.33969,2.34106,506800000.0
2006-10-02 05:45:00,2.34101,2.34186,2.34065,2.34156,413800000.0
2006-10-02 06:00:00,2.34142,2.34155,2.34073,2.34108,360000000.0
2006-10-02 06:15:00,2.34115,2.34147,2.34079,2.34099,432900000.0
2006-10-02 06:30:00,2.34116,2.34147,2.34091,2.34113,447100000.0
2006-10-02 06:45:00,2.34095,2.34095,2.33962,2.33976,400100000.0
2006-10-02 07:00:00,2.33981,2.34078,2.33959,2.34076,551400001.0
2006-10-02 07:15:00,2.34091,2.34152,2.3403,2.34139,490800000.0
2006-10-02 07:30:00,2.34131,2.34188,2.34046,2.34046,489300000.0
2006-10-02 07:45:00,2.34048,2.34095,2.3397,2.33994,508700000.0
2006-10-02 08:00:00,2.34016,2.34033,2.33871,2.33939,501600000.0
2006-10-02 08:15:00,2.33969,2.34127,2.33947,2.34047,495099998.0
2006-10-02 08:30:00,2.34067,2.34248,2.34057,2.34207,481200000.0
2006-10-02 08:45:00,2.34209,2.34311,2.3417,2.34301,558699999.0
2006-10-02 09:00:00,2.34308,2.34364,2.33978,2.33996,524499999.0
2006-10-02 09:15:00,2.34011,2.34026,2.338,2.33832,574599999.0
2006-10-02 09:30:00,2.33835,2.33907,2.33781,2.33792,585300000.0
2006-10-02 09:45:00,2.33785,2.33846,2.33675,2.33834,456200000.0
2006-10-02 10:00:00,2.33832,2.33842,2.337,2.337,572200000.0
2006-10-02 10:15:00,2.33727,2.33853,2.33665,2.33787,489900000.0
2006-10-02 10:30:00,2.33801,2.34224,2.33801,2.34119,489200000.0
2006-10-02 10:45:00,2.34113,2.34219,2.34094,2.34166,471800000.0
2006-10-02 11:00:00,2.34171,2.34293,2.34159,2.34293,574300000.0
2006-10-02 11:15:00,2.3429,2.34298,2.34019,2.3402,646500001.0
2006-10-02 11:30:00,2.34016,2.3403,2.33846,2.33948,511800000.0
2006-10-02 11:45:00,2.33946,2.33967,2.33827,2.33872,515600000.0
2006-10-02 12:00:00,2.3388,2.33918,2.33763,2.33819,521300000.0
2006-10-02 12:15:00,2.33813,2.33833,2.33667,2.33792,523900000.0
2006-10-02 12:30:00,2.33815,2.33836,2.33713,2.3372,608100000.0
2006-10-02 12:45:00,2.33726,2.33803,2.3369,2.33797,591000000.0
2006-10-02 13:00:00,2.33764,2.33891,2.33744,2.33864,605300000.0
2006-10-02 13:15:00,2.33865,2.3394,2.33831,2.33897,513400000.0
2006-10-02 13:30:00,2.3387,2.33923,2.33788,2.33788,679000000.0
2006-10-02 13:45:00,2.33783,2.33835,2.33737,2.33792,463000000.0
2006-10-02 14:00:00,2.33789,2.33805,2.3362,2.33623,594399998.0
2006-10-02 14:15:00,2.33598,2.33711,2.33594,2.3368,585100000.0
2006-10-02 14:30:00,2.33683,2.33691,2.336,2.33635,543000001.0
2006-10-02 14:45:00,2.33647,2.3369,2.33597,2.33613,575200000.0
2006-10-02 15:00:00,2.33612,2.33712,2.3359,2.33593,566100002.0
2006-10-02 15:15:00,2.33588,2.33759,2.33537,2.33716,503600000.0
2006-10-02 15:30:00,2.33707,2.33826,2.33672,2.33812,552500000.0
2006-10-02 15:45:00,2.33822,2.34053,2.33801,2.33893,554399999.0
2006-10-02 16:00:00,2.33899,2.34013,2.33721,2.33971,527300000.0
2006-10-02 16:15:00,2.33961,2.34066,2.33927,2.34045,533500000.0
2006-10-02 16:30:00,2.34031,2.34089,2.33995,2.34038,562399999.0
2006-10-02 16:45:00,2.34049,2.34201,2.34036,2.34149,547500000.0
2006-10-02 17:00:00,2.34146,2.34207,2.34116,2.3412,502700000.0
2006-10-02 17:15:00,2.34101,2.3428,2.34101,2.34231,541400000.0
2006-10-02 17:30:00,2.34261,2.34365,2.34242,2.34267,515100001.0
2006-10-02 17:45:00,2.34263,2.34366,2.34227,2.34301,601599999.0
2006-10-02 18:00:00,2.34304,2.34402,2.34261,2.34326,4425399999.0
2006-10-02 18:15:00,2.34332,2.34386,2.34271,2.34336,3860199999.0
2006-10-02 18:30:00,2.34337,2.34362,2.34223,2.34224,2564500000.0
2006-10-02 18:45:00,2.34237,2.3432,2.34231,2.34287,1660399998.0
2006-10-02 19:00:00,2.34278,2.34342,2.3426,2.34265,1642799999.0
2006-10-02 19:15:00,2.34265,2.34338,2.34246,2.34317,1530600000.0
2006-10-02 19:30:00,2.3432,2.34335,2.3428,2.34308,1394500001.0
2006-10-02 19:45:00,2.34316,2.34354,2.34263,2.34304,1064299999.0
2006-10-02 20:00:00,2.34309,2.34417,2.34309,2.34335,1024299999.0
2006-10-02 20:15:00,2.34341,2.34457,2.34324,2.34431,1976200000.0
2006-10-02 20:30:00,2.34435,2.34484,2.34359,2.34448,2302000000.0
2006-10-02 20:45:00,2.34453,2.34588,2.34445,2.34585,2406800000.0
2006-10-02 21:00:00,2.34578,2.346,2.34535,2.34575,1523800000.0
2006-10-02 21:15:00,2.34568,2.34593,2.34515,2.34549,1724200001.0
2006-10-02 21:30:00,2.34555,2.34587,2.34521,2.34581,1030800001.0
2006-10-02 21:45:00,2.34583,2.34604,2.34526,2.34594,1007399999.0
2006-10-02 22:00:00,2.3459,2.34593,2.34508,2.34588,767600000.0
2006-10-02 22:15:00,2.34569,2.34613,2.34518,2.34528,903000000.0
2006-10-02 22:30:00,2.34522,2.34584,2.34522,2.34553,789800000.0
2006-10-02 22:45:00,2.34547,2.34583,2.34513,2.34515,792800000.0
2006-10-02 23:00:00,2.34494,2.34596,2.34472,2.34476,407200000.0
2006-10-02 23:15:00,2.34487,2.34565,2.34469,2.34565,427000000.0
2006-10-02 23:30:00,2.34566,2.34574,2.34468,2.34513,453100000.0
2006-10-02 23:45:00,2.34509,2.34572,2.34427,2.34482,415200001.0
2006-10-03 00:00:00,2.3449,2.3452,2.34403,2.3445,441600000.0
2006-10-03 00:15:00,2.34448,2.34483,2.34414,2.34439,452800000.0
2006-10-03 00:30:00,2.3444,2.34468,2.34383,2.34413,439200000.0
2006-10-03 00:45:00,2.34398,2.34465,2.3437,2.34464,431500000.0
2006-10-03 01:00:00,2.34464,2.34494,2.34392,2.34395,386900000.0
2006-10-03 01:15:00,2.34389,2.34502,2.34338,2.34479,477399999.0
2006-10-03 01:30:00,2.34451,2.34515,2.34426,2.34495,562700001.0
2006-10-03 01:45:00,2.34476,2.34525,2.34386,2.34405,547900000.0
2006-10-03 02:00:00,2.34413,2.34452,2.3439,2.34436,430700001.0
2006-10-03 02:15:00,2.34438,2.34474,2.34359,2.34359,474299999.0
2006-10-03 02:30:00,2.34372,2.34457,2.34367,2.34457,443100000.0
2006-10-03 02:45:00,2.34453,2.34464,2.34362,2.34362,461800000.0
2006-10-03 03:00:00,2.34353,2.34416,2.34353,2.34402,434899999.0
2006-10-03 03:15:00,2.34397,2.34421,2.34374,2.34402,435600000.0
2006-10-03 03:30:00,2.34387,2.34418,2.34364,2.34377,353900001.0
2006-10-03 03:45:00,2.34378,2.34426,2.34378,2.34422,386900001.0
2006-10-03 04:00:00,2.34415,2.34437,2.34379,2.34409,353400000.0
2006-10-03 04:15:00,2.34398,2.34437,2.34381,2.34392,355200000.0
2006-10-03 04:30:00,2.34392,2.3445,2.34373,2.3443,398600001.0
2006-10-03 04:45:00,2.34427,2.3444,2.34382,2.3441,455600000.0
2006-10-03 05:00:00,2.34393,2.34462,2.34392,2.34433,350300000.0
2006-10-03 05:15:00,2.34438,2.34465,2.34389,2.34415,468200000.0
2006-10-03 05:30:00,2.34407,2.34429,2.34376,2.34404,439000000.0
2006-10-03 05:45:00,2.34407,2.34449,2.34394,2.34433,457200000.0
2006-10-03 06:00:00,2.34419,2.34454,2.34407,2.34454,535699999.0
2006-10-03 06:15:00,2.34442,2.3447,2.34389,2.34432,490900000.0
2006-10-03 06:30:00,2.34456,2.34483,2.34392,2.34405,480999997.0
2006-10-03 06:45:00,2.344,2.34473,2.344,2.3447,429200000.0
2006-10-03 07:00:00,2.34466,2.34523,2.34446,2.3451,416800001.0
2006-10-03 07:15:00,2.34524,2.34553,2.34492,2.34534,550599998.0
2006-10-03 07:30:00,2.34547,2.34576,2.34527,2.34575,453700000.0
2006-10-03 07:45:00,2.34548,2.34667,2.34548,2.34579,556599999.0
2006-10-03 08:00:00,2.34595,2.34646,2.34544,2.34551,525500000.0
2006-10-03 08:15:00,2.34553,2.34649,2.3452,2.34555,518200000.0
2006-10-03 08:30:00,2.34543,2.34723,2.34453,2.34673,465600000.0
2006-10-03 08:45:00,2.34665,2.34735,2.34587,2.34735,495000000.0
2006-10-03 09:00:00,2.34757,2.34843,2.34723,2.34799,543299998.0
2006-10-03 09:15:00,2.348,2.34811,2.34705,2.3475,585500000.0
2006-10-03 09:30:00,2.34757,2.34924,2.34679,2.3491,543599999.0
2006-10-03 09:45:00,2.34899,2.34965,2.34858,2.34882,460500000.0
2006-10-03 10:00:00,2.34877,2.34934,2.34768,2.34835,558300000.0
2006-10-03 10:15:00,2.34844,2.34891,2.34806,2.34854,530100000.0
2006-10-03 10:30:00,2.34837,2.34869,2.34625,2.3463,581600001.0
2006-10-03 10:45:00,2.34639,2.34698,2.34605,2.34676,551300002.0
2006-10-03 11:00:00,2.34671,2.34755,2.34645,2.34708,621100000.0
2006-10-03 11:15:00,2.3471,2.34746,2.34631,2.34693,504500000.0
2006-10-03 11:30:00,2.34699,2.34842,2.34684,2.34785,620800001.0
2006-10-03 11:45:00,2.34781,2.34809,2.34663,2.34721,481899999.0
2006-10-03 12:00:00,2.34731,2.34838,2.34703,2.34826,554200000.0
2006-10-03 12:15:00,2.34827,2.34859,2.34789,2.34822,541900001.0
2006-10-03 12:30:00,2.3483,2.34938,2.34815,2.34922,554100000.0
2006-10-03 12:45:00,2.34952,2.35035,2.34924,2.34962,541600000.0
2006-10-03 13:00:00,2.34943,2.35045,2.34916,2.35023,519800000.0
2006-10-03 13:15:00,2.35025,2.35046,2.34972,2.35018,484200001.0
2006-10-03 13:30:00,2.35016,2.35062,2.34977,2.35007,608999999.0
2006-10-03 13:45:00,2.34998,2.35076,2.34976,2.34985,516100001.0
2006-10-03 14:00:00,2.34993,2.35061,2.34959,2.35028,558600001.0
2006-10-03 14:15:00,2.35019,2.35042,2.34964,2.35002,592799999.0
2006-10-03 14:30:00,2.35008,2.35123,2.35008,2.35094,567099999.0
2006-10-03 14:45:00,2.35088,2.35096,2.35013,2.35021,553400001.0
2006-10-03 15:00:00,2.35032,2.3505,2.34962,2.35019,524200000.0
2006-10-03 15:15:00,2.35031,2.35154,2.34998,2.35146,512900000.0
2006-10-03 15:30:00,2.3514,2.35219,2.3511,2.35177,627300000.0
2006-10-03 15:45:00,2.35181,2.35197,2.35099,2.35124,576099999.0
2006-10-03 16:00:00,2.35089,2.35126,2.35039,2.35071,534300000.0
2006-10-03 16:15:00,2.35068,2.35092,2.34996,2.35065,518400001.0
2006-10-03 16:30:00,2.35045,2.3509,2.34942,2.3495,617000001.0
2006-10-03 16:45:00,2.3496,2.35078,2.34945,2.35035,558199999.0
2006-10-03 17:00:00,2.35019,2.35083,2.34921,2.35018,524100000.0
2006-10-03 17:15:00,2.35011,2.35099,2.35006,2.35053,490400000.0
2006-10-03 17:30:00,2.35049,2.35075,2.34968,2.3498,520100000.0
2006-10-03 17:45:00,2.34997,2.35032,2.34891,2.34993,510800001.0
2006-10-03 18:00:00,2.34991,2.35025,2.34921,2.3493,4406899997.0
2006-10-03 18:15:00,2.34927,2.34977,2.34891,2.34913,3885399998.0
2006-10-03 18:30:00,2.34919,2.35084,2.34877,2.35056,2530600000.0
2006-10-03 18:45:00,2.35074,2.3514,2.35035,2.35119,1673900001.0
2006-10-03 19:00:00,2.35113,2.35205,2.35095,2.35138,1734899999.0
2006-10-03 19:15:00,2.35127,2.35175,2.3502,2.35051,1409000000.0
2006-10-03 19:30:00,2.3505,2.3507,2.34996,2.35032,1373100001.0
2006-10-03 19:45:00,2.35026,2.35058,2.35007,2.35034,1126600000.0
2006-10-03 20:00:00,2.35044,2.35097,2.35013,2.35018,1086899999.0
2006-10-03 20:15:00,2.35003,2.35081,2.34965,2.35025,2115700000.0
2006-10-03 20:30:00,2.35035,2.35061,2.34989,2.34997,2222700000.0
2006-10-03 20:45:00,2.34984,2.35035,2.34938,2.3501,2288399998.0
2006-10-03 21:00:00,2.35033,2.35062,2.34985,2.35034,1619400000.0
2006-10-03 21:15:00,2.35018,2.35081,2.34979,2.35062,1646100000.0
2006-10-03 21:30:00,2.3507,2.35129,2.3505,2.35104,1047099998.0
2006-10-03 21:45:00,2.351,2.35153,2.3509,2.35113,1156800000.0
2006-10-03 22:00:00,2.35106,2.35135,2.35058,2.35108,727000001.0
2006-10-03 22:15:00,2.35091,2.35133,2.35075,2.35081,899400001.0
2006-10-03 22:30:00,2.35083,2.35161,2.35068,2.35105,885400000.0
2006-10-03 22:45:00,2.35112,2.35122,2.34981,2.35025,745800000.0
2006-10-03 23:00:00,2.34988,2.35066,2.34963,2.35007,423900000.0
2006-10-03 23:15:00,2.35,2.35119,2.34992,2.35076,411100000.0
2006-10-03 23:30:00,2.35063,2.35131,2.35036,2.35117,403300000.0
2006-10-03 23:45:00,2.35125,2.35125,2.3501,2.35058,405600000.0
2006-10-04 00:00:00,2.35035,2.35063,2.34987,2.35016,517199999.0
2006-10-04 00:15:00,2.35008,2.35066,2.34882,2.34916,517600000.0
2006-10-04 00:30:00,2.34914,2.34957,2.34818,2.34905,502199999.0
2006-10-04 00:45:00,2.34906,2.34936,2.34771,2.34823,401600000.0
2006-10-04 01:00:00,2.34821,2.34937,2.34815,2.34903,493400000.0
2006-10-04 01:15:00,2.34908,2.34947,2.34888,2.34928,433600000.0
2006-10-04 01:30:00,2.34939,2.34997,2.3489,2.34934,490400001.0
2006-10-04 01:45:00,2.34952,2.3499,2.34895,2.34909,450600000.0
2006-10-04 02:00:00,2.34923,2.3497,2.3485,2.34914,473600000.0
2006-10-04 02:15:00,2.34934,2.34979,2.34913,2.34946,529900002.0
2006-10-04 02:30:00,2.34951,2.34999,2.34931,2.34941,504100002.0
2006-10-04 02:45:00,2.34951,2.35022,2.3494,2.35011,396499998.0
2006-10-04 03:00:00,2.35018,2.3507,2.34998,2.3507,392900000.0
2006-10-04 03:15:00,2.3506,2.35092,2.35023,2.3504,427000000.0
2006-10-04 03:30:00,2.35046,2.35076,2.34977,2.35073,476899999.0
2006-10-04 03:45:00,2.35049,2.35077,2.34845,2.34925,433000000.0
2006-10-04 04:00:00,2.34908,2.35066,2.34908,2.35029,458999998.0
2006-10-04 04:15:00,2.35007,2.35056,2.34986,2.34998,414000001.0
2006-10-04 04:30:00,2.34997,2.35033,2.34951,2.34979,462900000.0
2006-10-04 04:45:00,2.34961,2.35038,2.3493,2.34976,399000000.0
2006-10-04 05:00:00,2.34981,2.34995,2.34862,2.34903,441600000.0
2006-10-04 05:15:00,2.34924,2.35002,2.34916,2.34923,413600001.0
2006-10-04 05:30:00,2.34925,2.35044,2.34925,2.35022,392100000.0
2006-10-04 05:45:00,2.35026,2.35031,2.34972,2.35014,463700000.0
2006-10-04 06:00:00,2.35017,2.35026,2.34931,2.34934,510300001.0
2006-10-04 06:15:00,2.34955,2.35016,2.34955,2.3498,385200000.0
2006-10-04 06:30:00,2.35001,2.35012,2.34897,2.34981,469500001.0
2006-10-04 06:45:00,2.34968,2.35012,2.34953,2.34982,440100001.0
2006-10-04 07:00:00,2.34977,2.34998,2.34912,2.34918,402500000.0
2006-10-04 07:15:00,2.34923,2.34928,2.3486,2.34876,431000001.0
2006-10-04 07:30:00,2.34876,2.34904,2.34842,2.34871,485200002.0
2006-10-04 07:45:00,2.34867,2.34886,2.34762,2.3477,493900000.0
2006-10-04 08:00:00,2.34774,2.34781,2.34655,2.34718,495100000.0
2006-10-04 08:15:00,2.34766,2.34941,2.34741,2.34912,551499999.0
2006-10-04 08:30:00,2.34879,2.34972,2.34839,2.34956,393800000.0
2006-10-04 08:45:00,2.34958,2.35059,2.34957,2.35012,574200000.0
2006-10-04 09:00:00,2.35021,2.3509,2.34977,2.35045,519399999.0
2006-10-04 09:15:00,2.35039,2.35116,2.35018,2.35104,495900000.0
2006-10-04 09:30:00,2.35116,2.35184,2.35095,2.3518,512200000.0
2006-10-04 09:45:00,2.35171,2.35281,2.3514,2.35173,474900000.0
2006-10-04 10:00:00,2.3516,2.35304,2.3516,2.35285,520600001.0
2006-10-04 10:15:00,2.35297,2.35367,2.35253,2.35303,509500000.0
2006-10-04 10:30:00,2.35308,2.3535,2.35191,2.3528,566200000.0
2006-10-04 10:45:00,2.35298,2.35428,2.35212,2.35316,502300000.0
2006-10-04 11:00:00,2.35315,2.35338,2.35276,2.35285,548400000.0
2006-10-04 11:15:00,2.35283,2.35469,2.3527,2.35437,541900000.0
2006-10-04 11:30:00,2.35437,2.35485,2.3537,2.35407,594999999.0
2006-10-04 11:45:00,2.35402,2.35602,2.35348,2.35559,551700000.0
2006-10-04 12:00:00,2.35558,2.35611,2.35484,2.3551,469300000.0
2006-10-04 12:15:00,2.35505,2.35607,2.35498,2.35574,680299997.0
2006-10-04 12:30:00,2.3559,2.35621,2.35445,2.35572,674399998.0
2006-10-04 12:45:00,2.35565,2.35676,2.35535,2.35676,484600000.0
2006-10-04 13:00:00,2.35689,2.35723,2.35584,2.3561,521199999.0
2006-10-04 13:15:00,2.35588,2.35622,2.3547,2.35538,512100000.0
2006-10-04 13:30:00,2.35536,2.35559,2.35425,2.35445,508000000.0
2006-10-04 13:45:00,2.3545,2.35531,2.3545,2.35516,496600000.0
2006-10-04 14:00:00,2.35506,2.35575,2.35502,2.35546,518799999.0
2006-10-04 14:15:00,2.35552,2.35596,2.35521,2.3558,519899999.0
2006-10-04 14:30:00,2.35592,2.35618,2.35491,2.35503,583500001.0
2006-10-04 14:45:00,2.35505,2.3562,2.35482,2.35556,572500000.0
2006-10-04 15:00:00,2.35551,2.35691,2.35515,2.35653,504900000.0
2006-10-04 15:15:00,2.3565,2.3565,2.35474,2.35516,451100000.0
2006-10-04 15:30:00,2.35501,2.35674,2.35501,2.35623,483700001.0
2006-10-04 15:45:00,2.3562,2.35661,2.35549,2.35622,547600001.0
2006-10-04 16:00:00,2.35566,2.35795,2.35515,2.35744,443600000.0
2006-10-04 16:15:00,2.35754,2.35836,2.35681,2.3573,505200000.0
2006-10-04 16:30:00,2.35739,2.35817,2.35712,2.35757,527600002.0
2006-10-04 16:45:00,2.35759,2.3586,2.35722,2.35722,619999999.0
2006-10-04 17:00:00,2.35696,2.35837,2.35686,2.35772,546700000.0
2006-10-04 17:15:00,2.35767,2.35782,2.35652,2.35669,595600000.0
2006-10-04 17:30:00,2.35676,2.35741,2.35633,2.35691,481700000.0
2006-10-04 17:45:00,2.35701,2.35807,2.35687,2.35784,504100000.0
2006-10-04 18:00:00,2.3579,2.35822,2.35715,2.35789,4289899998.0
2006-10-04 18:15:00,2.35788,2.35838,2.35721,2.35745,4053500004.0
2006-10-04 18:30:00,2.3574,2.35761,2.35553,2.35622,2613299999.0
2006-10-04 18:45:00,2.35628,2.35705,2.35608,2.35639,1659599999.0
2006-10-04 19:00:00,2.35632,2.35696,2.35581,2.35588,1612999999.0
2006-10-04 19:15:00,2.35583,2.35676,2.35555,2.35605,1674999999.0
2006-10-04 19:30:00,2.35603,2.35664,2.35571,2.3562,1362400001.0
2006-10-04 19:45:00,2.35635,2.35667,2.35582,2.35612,1246800000.0
2006-10-04 20:00:00,2.35617,2.35678,2.35557,2.3561,954100000.0
2006-10-04 20:15:00,2.3563,2.35685,2.35583,2.35615,1936900000.0
2006-10-04 20:30:00,2.35618,2.35644,2.35483,2.35483,2399300001.0
2006-10-04 20:45:00,2.35489,2.35549,2.354,2.35527,2419299999.0
2006-10-04 21:00:00,2.35542,2.35591,2.35499,2.35548,1530299999.0
2006-10-04 21:15:00,2.35542,2.35573,2.35501,2.35513,1719999997.0
2006-10-04 21:30:00,2.35514,2.35558,2.35479,2.3552,1019000002.0
2006-10-04 21:45:00,2.35523,2.35571,2.35485,2.35536,991900000.0
2006-10-04 22:00:00,2.35535,2.35535,2.35422,2.3546,743399999.0
2006-10-04 22:15:00,2.35462,2.35523,2.35437,2.35478,881200001.0
2006-10-04 22:30:00,2.35472,2.35576,2.35464,2.35555,834200000.0
2006-10-04 22:45:00,2.3555,2.35557,2.35417,2.35448,767800000.0
2006-10-04 23:00:00,2.35421,2.35446,2.35364,2.35439,480400001.0
2006-10-04 23:15:00,2.35469,2.35505,2.35399,2.35405,446499999.0
2006-10-04 23:30:00,2.35468,2.3553,2.35443,2.35515,414200000.0
2006-10-04 23:45:00,2.35506,2.35545,2.35441,2.35533,519600000.0
2006-10-05 00:00:00,2.3551,2.35524,2.35464,2.35474,467100000.0
2006-10-05 00:15:00,2.35475,2.35563,2.35475,2.35515,446800000.0
2006-10-05 00:30:00,2.35513,2.35568,2.35497,2.35542,472200000.0
2006-10-05 00:45:00,2.35545,2.35564,2.35497,2.35509,438900000.0
2006-10-05 01:00:00,2.35512,2.35512,2.35421,2.35438,481700000.0
2006-10-05 01:15:00,2.35451,2.35532,2.3544,2.35493,510900000.0
2006-10-05 01:30:00,2.35477,2.35521,2.35427,2.35427,493200000.0
2006-10-05 01:45:00,2.35423,2.3546,2.3539,2.35405,455900000.0
2006-10-05 02:00:00,2.35419,2.35572,2.35399,2.35551,548800001.0
2006-10-05 02:15:00,2.35555,2.35714,2.35513,2.35646,465100000.0
2006-10-05 02:30:00,2.3566,2.35667,2.35572,2.35594,566200000.0
2006-10-05 02:45:00,2.35594,2.35636,2.35566,2.3557,394800000.0
2006-10-05 03:00:00,2.35557,2.35585,2.35473,2.35503,401200000.0
2006-10-05 03:15:00,2.35501,2.35543,2.35452,2.3547,446200000.0
2006-10-05 03:30:00,2.35465,2.3552,2.35448,2.35497,492500000.0
2006-10-05 03:45:00,2.35491,2.3564,2.3549,2.35622,531600000.0
2006-10-05 04:00:00,2.35621,2.35652,2.35583,2.35638,427200001.0
2006-10-05 04:15:00,2.3562,2.35655,2.35556,2.35592,484900000.0
2006-10-05 04:30:00,2.35578,2.35621,2.35573,2.35584,411900000.0
2006-10-05 04:45:00,2.3559,2.35646,2.35581,2.35633,424200000.0
2006-10-05 05:00:00,2.35634,2.3566,2.35585,2.35596,297900000.0
2006-10-05 05:15:00,2.35603,2.3562,2.35546,2.3556,536199999.0
2006-10-05 05:30:00,2.35566,2.35614,2.35523,2.35564,428000001.0
2006-10-05 05:45:00,2.35568,2.35586,2.35531,2.35565,501600000.0
2006-10-05 06:00:00,2.35544,2.35606,2.35471,2.35578,468000000.0
2006-10-05 06:15:00,2.35584,2.35625,2.355,2.35527,500700000.0
2006-10-05 06:30:00,2.35537,2.35566,2.35488,2.35566,426300002.0
2006-10-05 06:45:00,2.35562,2.35583,2.35491,2.35559,431100001.0
2006-10-05 07:00:00,2.35555,2.35598,2.35519,2.35592,421000000.0
2006-10-05 07:15:00,2.35606,2.35631,2.35564,2.35571,496400000.0
2006-10-05 07:30:00,2.3558,2.35612,2.35535,2.35585,430200000.0
2006-10-05 07:45:00,2.35606,2.35722,2.35588,2.35641,513800001.0
2006-10-05 08:00:00,2.35647,2.35672,2.35576,2.35632,507900000.0
2006-10-05 08:15:00,2.35637,2.35643,2.35534,2.35604,526899999.0
2006-10-05 08:30:00,2.35596,2.35702,2.35468,2.35486,550000000.0
2006-10-05 08:45:00,2.35513,2.35553,2.35487,2.35543,565399999.0
2006-10-05 09:00:00,2.35539,2.35593,2.35428,2.35583,554700000.0
2006-10-05 09:15:00,2.35591,2.35601,2.35511,2.35589,613700000.0
2006-10-05 09:30:00,2.35594,2.35671,2.35535,2.35666,558900000.0
2006-10-05 09:45:00,2.35646,2.3571,2.3561,2.35644,459300000.0
2006-10-05 10:00:00,2.35646,2.35798,2.35644,2.35689,554200000.0
2006-10-05 10:15:00,2.35701,2.35861,2.35659,2.35861,576900000.0
2006-10-05 10:30:00,2.35857,2.35857,2.35712,2.35712,486400000.0
2006-10-05 10:45:00,2.35705,2.3576,2.3564,2.35676,566100000.0
2006-10-05 11:00:00,2.35685,2.35699,2.35555,2.35646,576800000.0
2006-10-05 11:15:00,2.35649,2.35698,2.35621,2.35638,570599999.0
2006-10-05 11:30:00,2.35639,2.35731,2.35586,2.35716,570500000.0
2006-10-05 11:45:00,2.35717,2.35735,2.35653,2.35682,425900000.0
2006-10-05 12:00:00,2.35693,2.35701,2.35589,2.35631,541200000.0
2006-10-05 12:15:00,2.35619,2.35619,2.35528,2.35554,556900000.0
2006-10-05 12:30:00,2.35566,2.3568,2.35552,2.35666,495800002.0
2006-10-05 12:45:00,2.35665,2.35879,2.35614,2.35655,550000000.0
2006-10-05 13:00:00,2.35574,2.35666,2.35152,2.3519,509100000.0
2006-10-05 13:15:00,2.3518,2.35258,2.35145,2.35158,483600000.0
2006-10-05 13:30:00,2.35156,2.35205,2.35106,2.35167,582400000.0
2006-10-05 13:45:00,2.35166,2.35209,2.35128,2.35132,449700000.0
2006-10-05 14:00:00,2.35124,2.35162,2.34961,2.34983,505600000.0
2006-10-05 14:15:00,2.34983,2.35297,2.34975,2.35207,621899999.0
2006-10-05 14:30:00,2.35188,2.35525,2.3517,2.35447,544200000.0
2006-10-05 14:45:00,2.35426,2.35494,2.3532,2.35462,511800000.0
2006-10-05 15:00:00,2.35458,2.35577,2.35371,2.35476,503500000.0
2006-10-05 15:15:00,2.35475,2.35496,2.35261,2.35277,549300000.0
2006-10-05 15:30:00,2.3532,2.35397,2.35214,2.35234,598100000.0
2006-10-05 15:45:00,2.35246,2.35314,2.35221,2.35235,547400000.0
2006-10-05 16:00:00,2.35243,2.35304,2.35224,2.35233,547500000.0
2006-10-05 16:15:00,2.35231,2.35279,2.35186,2.35244,506900001.0
2006-10-05 16:30:00,2.35245,2.35268,2.35176,2.3519,489799999.0
2006-10-05 16:45:00,2.35193,2.35208,2.35052,2.35135,458700001.0
2006-10-05 17:00:00,2.35137,2.35141,2.35044,2.35116,549200000.0
2006-10-05 17:15:00,2.35105,2.35187,2.35063,2.3517,606700000.0
2006-10-05 17:30:00,2.35145,2.35176,2.35095,2.35122,445400001.0
2006-10-05 17:45:00,2.35115,2.35198,2.35105,2.3512,412200000.0
2006-10-05 18:00:00,2.35133,2.35178,2.35094,2.35154,4316299996.0
2006-10-05 18:15:00,2.35136,2.35197,2.35105,2.35125,3910700000.0
2006-10-05 18:30:00,2.35124,2.35228,2.35124,2.35174,2542199999.0
2006-10-05 18:45:00,2.35168,2.35196,2.3511,2.35183,1684599999.0
2006-10-05 19:00:00,2.35183,2.35204,2.35142,2.35168,1517799997.0
2006-10-05 19:15:00,2.3518,2.35266,2.35169,2.35253,1555899999.0
2006-10-05 19:30:00,2.35255,2.35271,2.35179,2.3518,1363500000.0
2006-10-05 19:45:00,2.35177,2.35242,2.35108,2.3517,1084799999.0
2006-10-05 20:00:00,2.3518,2.35237,2.35171,2.3518,999500001.0
2006-10-05 20:15:00,2.35196,2.35233,2.3511,2.35128,2103800002.0
2006-10-05 20:30:00,2.3514,2.35211,2.35119,2.35181,2273499997.0
2006-10-05 20:45:00,2.35183,2.35273,2.35155,2.35242,2385399999.0
2006-10-05 21:00:00,2.35235,2.35278,2.35205,2.35244,1598700000.0
2006-10-05 21:15:00,2.35247,2.3528,2.3521,2.35251,1737399998.0
2006-10-05 21:30:00,2.35258,2.35265,2.35187,2.35196,1090299998.0
2006-10-05 21:45:00,2.35199,2.35216,2.35132,2.35162,1081800000.0
2006-10-05 22:00:00,2.35156,2.35172,2.35061,2.35108,735400000.0
2006-10-05 22:15:00,2.35124,2.35203,2.35124,2.35201,921500001.0
2006-10-05 22:30:00,2.35199,2.35229,2.35165,2.3519,738600000.0
2006-10-05 22:45:00,2.35192,2.35213,2.35141,2.35204,742299999.0
2006-10-05 23:00:00,2.35196,2.35271,2.35161,2.35174,489500000.0
2006-10-05 23:15:00,2.35193,2.35236,2.35149,2.35192,439800000.0
2006-10-05 23:30:00,2.35185,2.35252,2.3518,2.35244,494000001.0
2006-10-05 23:45:00,2.35238,2.35264,2.35154,2.35232,448400000.0
2006-10-06 00:00:00,2.35235,2.35252,2.35151,2.35182,393199999.0
2006-10-06 00:15:00,2.35203,2.35236,2.35167,2.3519,459500001.0
2006-10-06 00:30:00,2.35181,2.35193,2.35113,2.35141,487100000.0
2006-10-06 00:45:00,2.3513,2.35147,2.35082,2.35129,399900000.0
2006-10-06 01:00:00,2.35135,2.3518,2.35062,2.35075,484400000.0
2006-10-06 01:15:00,2.35093,2.3516,2.35054,2.35107,344000000.0
2006-10-06 01:30:00,2.35108,2.35271,2.35108,2.3521,571399998.0
2006-10-06 01:45:00,2.3521,2.35234,2.35152,2.35175,427400000.0
2006-10-06 02:00:00,2.35172,2.35228,2.35153,2.35205,441500000.0
2006-10-06 02:15:00,2.35255,2.35255,2.35169,2.35187,453300000.0
2006-10-06 02:30:00,2.35199,2.35255,2.35185,2.35231,439600000.0
2006-10-06 02:45:00,2.35231,2.35239,2.35126,2.3517,419100000.0
2006-10-06 03:00:00,2.35175,2.35203,2.35107,2.35159,512499998.0
2006-10-06 03:15:00,2.35157,2.35169,2.35019,2.35089,503500000.0
2006-10-06 03:30:00,2.351,2.35158,2.35042,2.35124,468300000.0
2006-10-06 03:45:00,2.35126,2.35169,2.35083,2.35123,410900001.0
2006-10-06 04:00:00,2.35129,2.35162,2.35086,2.35162,328000000.0
2006-10-06 04:15:00,2.35143,2.35178,2.35092,2.35116,469600000.0
2006-10-06 04:30:00,2.35121,2.35152,2.35092,2.35122,390100001.0
2006-10-06 04:45:00,2.35118,2.35159,2.35051,2.35096,531299999.0
2006-10-06 05:00:00,2.3508,2.35216,2.35049,2.35165,437800000.0
2006-10-06 05:15:00,2.35172,2.35175,2.35105,2.35124,510800000.0
2006-10-06 05:30:00,2.35138,2.35145,2.35018,2.35049,364700000.0
2006-10-06 05:45:00,2.35022,2.35114,2.35006,2.35087,465000000.0
2006-10-06 06:00:00,2.35064,2.35159,2.35028,2.35136,405500000.0
2006-10-06 06:15:00,2.35124,2.3516,2.35094,2.3511,401200000.0
2006-10-06 06:30:00,2.35133,2.3517,2.351,2.35146,433700000.0
2006-10-06 06:45:00,2.35137,2.35182,2.35081,2.35095,459600001.0
2006-10-06 07:00:00,2.35112,2.35154,2.35097,2.35121,483299998.0
2006-10-06 07:15:00,2.35143,2.35154,2.35094,2.35118,451400000.0
2006-10-06 07:30:00,2.35133,2.35198,2.35117,2.3515,392500000.0
2006-10-06 07:45:00,2.35141,2.35156,2.35076,2.35155,409800000.0
2006-10-06 08:00:00,2.35173,2.35173,2.35096,2.35114,552700000.0
2006-10-06 08:15:00,2.35145,2.35218,2.35111,2.35157,463900000.0
2006-10-06 08:30:00,2.35152,2.35185,2.35008,2.35008,495000000.0
2006-10-06 08:45:00,2.35003,2.35054,2.34884,2.34895,527199999.0
2006-10-06 09:00:00,2.34907,2.35032,2.34898,2.34912,517100000.0
2006-10-06 09:15:00,2.34909,2.3495,2.34877,2.3495,529800000.0
2006-10-06 09:30:00,2.3494,2.34991,2.34897,2.34958,534099999.0
2006-10-06 09:45:00,2.34929,2.3497,2.34892,2.34913,477800001.0
2006-10-06 10:00:00,2.34933,2.3497,2.34911,2.34923,562899999.0
2006-10-06 10:15:00,2.34929,2.3498,2.34891,2.3498,514600000.0
2006-10-06 10:30:00,2.34974,2.3506,2.34874,2.3505,539200000.0
2006-10-06 10:45:00,2.35064,2.35167,2.35013,2.35149,520699999.0
2006-10-06 11:00:00,2.35154,2.35351,2.35145,2.3529,595099998.0
2006-10-06 11:15:00,2.35293,2.35349,2.35256,2.35292,663299999.0
2006-10-06 11:30:00,2.35288,2.35306,2.35207,2.35222,521099999.0
2006-10-06 11:45:00,2.35224,2.35228,2.35099,2.35102,495600000.0
2006-10-06 12:00:00,2.35101,2.35202,2.35079,2.35148,493799999.0
2006-10-06 12:15:00,2.35144,2.35192,2.35084,2.35084,573200000.0
2006-10-06 12:30:00,2.35083,2.35287,2.35057,2.35275,592800000.0
2006-10-06 12:45:00,2.35285,2.35296,2.35107,2.35107,514400001.0
2006-10-06 13:00:00,2.35082,2.35186,2.35033,2.35182,542300000.0
2006-10-06 13:15:00,2.35186,2.35228,2.35145,2.35201,584899998.0
2006-10-06 13:30:00,2.35191,2.35191,2.35032,2.35088,584799999.0
2006-10-06 13:45:00,2.3508,2.35741,2.35042,2.35644,548899998.0
2006-10-06 14:00:00,2.3563,2.35937,2.35589,2.35937,571900000.0
2006-10-06 14:15:00,2.35931,2.36067,2.35811,2.3586,579100001.0
2006-10-06 14:30:00,2.35745,2.36493,2.35653,2.36283,526800000.0
2006-10-06 14:45:00,2.36287,2.3638,2.36121,2.36287,614600000.0
2006-10-06 15:00:00,2.36294,2.36354,2.36176,2.36256,526900000.0
2006-10-06 15:15:00,2.36258,2.3631,2.36181,2.36283,501200000.0
2006-10-06 15:30:00,2.36285,2.36297,2.36159,2.36206,507699998.0
2006-10-06 15:45:00,2.36203,2.36279,2.36132,2.36132,548199998.0
2006-10-06 16:00:00,2.36098,2.36198,2.35978,2.36043,524300000.0
2006-10-06 16:15:00,2.36046,2.36096,2.35983,2.36064,435700000.0
2006-10-06 16:30:00,2.3605,2.36063,2.35828,2.36036,592400001.0
2006-10-06 16:45:00,2.36017,2.36066,2.35796,2.35804,520000002.0
2006-10-06 17:00:00,2.35807,2.35971,2.35797,2.35971,646099999.0
2006-10-06 17:15:00,2.35959,2.35964,2.35803,2.35909,643200001.0
2006-10-06 17:30:00,2.35909,2.3594,2.35769,2.35772,491200000.0
2006-10-06 17:45:00,2.35769,2.35913,2.3575,2.35846,550500001.0
2006-10-06 18:00:00,2.35847,2.35879,2.35757,2.35841,4267900002.0
2006-10-06 18:15:00,2.35827,2.35866,2.35742,2.35842,4002199999.0
2006-10-06 18:30:00,2.3584,2.35912,2.35718,2.35891,2518400000.0
2006-10-06 18:45:00,2.35892,2.35913,2.35776,2.35797,1811500000.0
2006-10-06 19:00:00,2.35775,2.35886,2.35749,2.35852,1622899999.0
2006-10-06 19:15:00,2.35847,2.35882,2.35799,2.35835,1516500000.0
2006-10-06 19:30:00,2.35827,2.35877,2.35806,2.35841,1348899999.0
2006-10-06 19:45:00,2.35833,2.35978,2.35825,2.35941,1101400001.0
2006-10-06 20:00:00,2.35921,2.35963,2.35842,2.35857,1038800000.0
2006-10-06 20:15:00,2.35858,2.359,2.35818,2.35874,1972100000.0
2006-10-06 20:30:00,2.35873,2.35977,2.35841,2.35943,2246699998.0
2006-10-06 20:45:00,2.35941,2.35974,2.35886,2.35928,2177300002.0
2006-10-06 21:00:00,2.35917,2.35936,2.35846,2.35905,1662400000.0
2006-10-06 21:15:00,2.35895,2.35924,2.35816,2.35875,1692200000.0
2006-10-06 21:30:00,2.35913,2.35913,2.35809,2.35852,943800000.0
2006-10-06 21:45:00,2.35855,2.35894,2.35821,2.35866,1090500000.0
2006-10-06 22:00:00,2.35867,2.35939,2.35838,2.3589,679200000.0
2006-10-06 22:15:00,2.35909,2.3593,2.35803,2.35846,926300000.0
2006-10-06 22:30:00,2.35845,2.35877,2.35669,2.35773,844100001.0
2006-10-06 22:45:00,2.35771,2.35814,2.35438,2.35449,749300000.0
2006-10-08 23:00:00,2.3567,2.35716,2.35595,2.35666,522500001.0
2006-10-08 23:15:00,2.35685,2.35782,2.35613,2.3565,529800000.0
2006-10-08 23:30:00,2.35645,2.35732,2.35632,2.35708,663399999.0
2006-10-08 23:45:00,2.35697,2.35758,2.3565,2.35671,694000002.0
2006-10-09 00:00:00,2.35441,2.35751,2.35441,2.35686,427899999.0
2006-10-09 00:15:00,2.35693,2.35783,2.3567,2.35754,481699999.0
2006-10-09 00:30:00,2.35725,2.35777,2.35627,2.35762,475900000.0
2006-10-09 00:45:00,2.35736,2.35819,2.35688,2.35791,461200002.0
2006-10-09 01:00:00,2.35793,2.35829,2.35719,2.35827,580400000.0
2006-10-09 01:15:00,2.35838,2.35848,2.3578,2.35804,360100000.0
2006-10-09 01:30:00,2.35775,2.35821,2.35741,2.35769,481600000.0
2006-10-09 01:45:00,2.35728,2.35794,2.35665,2.35777,497600001.0
2006-10-09 02:00:00,2.35789,2.3591,2.35698,2.35859,473400000.0
2006-10-09 02:15:00,2.35878,2.35913,2.35802,2.35847,505800000.0
2006-10-09 02:30:00,2.35861,2.35981,2.35833,2.35948,421000000.0
2006-10-09 02:45:00,2.3592,2.35943,2.35815,2.35863,538500001.0
2006-10-09 03:00:00,2.35844,2.35925,2.35821,2.35925,484800000.0
2006-10-09 03:15:00,2.35914,2.35958,2.35837,2.35905,423499999.0
2006-10-09 03:30:00,2.35906,2.35928,2.35846,2.35914,467100002.0
2006-10-09 03:45:00,2.35911,2.35925,2.35822,2.35844,438600001.0
2006-10-09 04:00:00,2.35877,2.35921,2.3585,2.359,341299999.0
2006-10-09 04:15:00,2.35883,2.35925,2.35793,2.35825,436700000.0
2006-10-09 04:30:00,2.35833,2.3585,2.35737,2.35755,451900001.0
2006-10-09 04:45:00,2.35749,2.35749,2.35619,2.35631,469300000.0
2006-10-09 05:00:00,2.35655,2.35752,2.35633,2.35713,521200000.0
2006-10-09 05:15:00,2.3572,2.3572,2.35543,2.35622,414300001.0
2006-10-09 05:30:00,2.35645,2.35714,2.356,2.35695,427499999.0
2006-10-09 05:45:00,2.35695,2.35699,2.35558,2.35598,556900000.0
2006-10-09 06:00:00,2.35583,2.35642,2.35558,2.35622,402200000.0
2006-10-09 06:15:00,2.35627,2.35669,2.35556,2.35624,462200000.0
2006-10-09 06:30:00,2.35649,2.35684,2.35599,2.35625,577500000.0
2006-10-09 06:45:00,2.35612,2.35703,2.35612,2.35677,530500001.0
2006-10-09 07:00:00,2.35664,2.3572,2.35648,2.35686,587900001.0
2006-10-09 07:15:00,2.35701,2.35708,2.35585,2.35644,499900001.0
2006-10-09 07:30:00,2.35659,2.3568,2.35574,2.35593,474400000.0
2006-10-09 07:45:00,2.35598,2.35609,2.35473,2.35491,531100000.0
2006-10-09 08:00:00,2.35506,2.35631,2.35415,2.35583,544500000.0
2006-10-09 08:15:00,2.35585,2.35624,2.35512,2.35583,501300000.0
2006-10-09 08:30:00,2.35614,2.35641,2.355,2.35555,474400001.0
2006-10-09 08:45:00,2.35567,2.35582,2.35395,2.35524,550200000.0
2006-10-09 09:00:00,2.35524,2.35568,2.35446,2.35482,583699999.0
2006-10-09 09:15:00,2.35478,2.35509,2.35305,2.35323,468700000.0
2006-10-09 09:30:00,2.35314,2.35347,2.35244,2.35265,534100000.0
2006-10-09 09:45:00,2.35266,2.35383,2.35247,2.35307,546600000.0
2006-10-09 10:00:00,2.35285,2.35386,2.35229,2.35372,400799999.0
2006-10-09 10:15:00,2.3538,2.35466,2.35351,2.35371,620400000.0
2006-10-09 10:30:00,2.35338,2.35338,2.35198,2.35218,607499998.0
2006-10-09 10:45:00,2.35229,2.35268,2.35148,2.35249,510299999.0
2006-10-09 11:00:00,2.35255,2.35365,2.35196,2.35343,542699999.0
2006-10-09 11:15:00,2.35354,2.3537,2.3528,2.3532,579600001.0
2006-10-09 11:30:00,2.35325,2.35385,2.35317,2.35342,525400000.0
2006-10-09 11:45:00,2.35327,2.35327,2.35189,2.35226,537700001.0
2006-10-09 12:00:00,2.35222,2.353,2.35202,2.35257,548100000.0
2006-10-09 12:15:00,2.35279,2.35354,2.35197,2.35329,581500000.0
2006-10-09 12:30:00,2.35335,2.3536,2.35253,2.35272,591000000.0
2006-10-09 12:45:00,2.35278,2.35337,2.35251,2.35337,520800000.0
2006-10-09 13:00:00,2.35325,2.35382,2.35207,2.35314,581200000.0
2006-10-09 13:15:00,2.35309,2.35339,2.3526,2.35311,489800000.0
2006-10-09 13:30:00,2.35333,2.3534,2.35217,2.35251,557600000.0
2006-10-09 13:45:00,2.35258,2.35282,2.3513,2.3518,561000001.0
2006-10-09 14:00:00,2.35173,2.35291,2.35169,2.35169,447100000.0
2006-10-09 14:15:00,2.35198,2.35265,2.35156,2.3519,474800000.0
2006-10-09 14:30:00,2.35178,2.35205,2.34998,2.35076,491700000.0
2006-10-09 14:45:00,2.35059,2.35086,2.35015,2.35062,547999999.0
2006-10-09 15:00:00,2.35062,2.35118,2.35029,2.35103,460200000.0
2006-10-09 15:15:00,2.35111,2.35144,2.35008,2.3504,481300000.0
2006-10-09 15:30:00,2.35031,2.35085,2.35011,2.35065,570300000.0
2006-10-09 15:45:00,2.35072,2.35097,2.34932,2.34943,572000002.0
2006-10-09 16:00:00,2.34944,2.35056,2.34907,2.3503,508900000.0
2006-10-09 16:15:00,2.35033,2.35067,2.34954,2.35015,484600000.0
2006-10-09 16:30:00,2.35012,2.35141,2.34994,2.35128,607700000.0
2006-10-09 16:45:00,2.35122,2.35185,2.35093,2.35132,567800000.0
2006-10-09 17:00:00,2.35128,2.35209,2.35119,2.35207,520700000.0
2006-10-09 17:15:00,2.35196,2.35279,2.35165,2.35253,553799999.0
2006-10-09 17:30:00,2.35262,2.35364,2.35239,2.35352,465400000.0
2006-10-09 17:45:00,2.35344,2.35424,2.35335,2.35379,431900000.0
2006-10-09 18:00:00,2.3537,2.35401,2.35211,2.35227,4362799999.0
2006-10-09 18:15:00,2.3522,2.35253,2.35159,2.35232,4016800004.0
2006-10-09 18:30:00,2.35229,2.35317,2.3519,2.35294,2536900000.0
2006-10-09 18:45:00,2.35301,2.35348,2.35278,2.35302,1660199998.0
2006-10-09 19:00:00,2.35298,2.35408,2.35278,2.35395,1588700000.0
2006-10-09 19:15:00,2.35385,2.354,2.35309,2.35323,1547500002.0
2006-10-09 19:30:00,2.35322,2.35365,2.35245,2.35317,1374699999.0
2006-10-09 19:45:00,2.35314,2.35394,2.3529,2.35393,1242199998.0
2006-10-09 20:00:00,2.35394,2.3548,2.35372,2.3542,979599999.0
2006-10-09 20:15:00,2.35424,2.35573,2.3539,2.355,2011300000.0
2006-10-09 20:30:00,2.35502,2.35538,2.35455,2.35477,2347299997.0
2006-10-09 20:45:00,2.35476,2.35507,2.35397,2.3547,2399700000.0
2006-10-09 21:00:00,2.35486,2.35554,2.35425,2.3554,1553499998.0
2006-10-09 21:15:00,2.35527,2.35568,2.35497,2.3555,1665900000.0
2006-10-09 21:30:00,2.35562,2.35578,2.35351,2.35387,1047900000.0
2006-10-09 21:45:00,2.35382,2.3545,2.35369,2.35449,1080799999.0
2006-10-09 22:00:00,2.3545,2.35466,2.35392,2.35402,752100002.0
2006-10-09 22:15:00,2.35387,2.35473,2.3536,2.35465,882300000.0
2006-10-09 22:30:00,2.35461,2.35491,2.35403,2.35433,913200000.0
2006-10-09 22:45:00,2.35438,2.35544,2.35425,2.35543,710400000.0
2006-10-09 23:00:00,2.35529,2.35588,2.35424,2.35489,399000000.0
2006-10-09 23:15:00,2.3556,2.35579,2.35493,2.35515,464700000.0
2006-10-09 23:30:00,2.35533,2.3558,2.35476,2.3551,494100001.0
2006-10-09 23:45:00,2.35498,2.35537,2.35329,2.35537,497100000.0
2006-10-10 00:00:00,2.35521,2.35555,2.35421,2.35444,387300000.0
2006-10-10 00:15:00,2.35432,2.35482,2.35333,2.35397,434900000.0
2006-10-10 00:30:00,2.35434,2.35483,2.35372,2.35478,369300000.0
2006-10-10 00:45:00,2.35458,2.355,2.35413,2.35464,409900000.0
2006-10-10 01:00:00,2.35458,2.35549,2.35408,2.35537,564199999.0
2006-10-10 01:15:00,2.35527,2.35531,2.35395,2.35458,511100000.0
2006-10-10 01:30:00,2.35471,2.35476,2.3537,2.35415,463600000.0
2006-10-10 01:45:00,2.35407,2.35492,2.35405,2.35459,452799999.0
2006-10-10 02:00:00,2.35458,2.35501,2.35387,2.35437,465100000.0
2006-10-10 02:15:00,2.35447,2.35508,2.35399,2.35437,525200000.0
2006-10-10 02:30:00,2.35472,2.35484,2.35434,2.35476,453600000.0
2006-10-10 02:45:00,2.35498,2.3554,2.3544,2.35479,354100000.0
2006-10-10 03:00:00,2.35474,2.35519,2.3546,2.35505,441999999.0
2006-10-10 03:15:00,2.35486,2.35541,2.35427,2.35472,461700000.0
2006-10-10 03:30:00,2.35456,2.35543,2.35426,2.35523,490900002.0
2006-10-10 03:45:00,2.35503,2.35536,2.35473,2.35499,495600002.0
2006-10-10 04:00:00,2.35485,2.35534,2.35453,2.3551,392300000.0
2006-10-10 04:15:00,2.35495,2.35515,2.35437,2.35481,391499999.0
2006-10-10 04:30:00,2.35473,2.35526,2.35391,2.35446,441900000.0
2006-10-10 04:45:00,2.35467,2.35475,2.35364,2.35372,360100000.0
2006-10-10 05:00:00,2.35372,2.35454,2.35367,2.35367,455100000.0
2006-10-10 05:15:00,2.35381,2.35484,2.35378,2.35435,459199999.0
2006-10-10 05:30:00,2.35439,2.3547,2.35376,2.3541,437700000.0
2006-10-10 05:45:00,2.35421,2.3549,2.354,2.35455,453000000.0
2006-10-10 06:00:00,2.35429,2.35471,2.35395,2.35458,410700000.0
2006-10-10 06:15:00,2.35476,2.35528,2.3542,2.3551,493499997.0
2006-10-10 06:30:00,2.35522,2.35587,2.35493,2.35514,483900000.0
2006-10-10 06:45:00,2.35513,2.35582,2.35501,2.35538,509099999.0
2006-10-10 07:00:00,2.35526,2.35536,2.35435,2.35453,484900000.0
2006-10-10 07:15:00,2.35465,2.35526,2.3542,2.35509,428500001.0
2006-10-10 07:30:00,2.35496,2.35533,2.35347,2.354,367800000.0
2006-10-10 07:45:00,2.35421,2.35444,2.35334,2.35339,503900000.0
2006-10-10 08:00:00,2.35375,2.3555,2.35343,2.35525,676499999.0
2006-10-10 08:15:00,2.35559,2.35645,2.3551,2.35615,490100000.0
2006-10-10 08:30:00,2.35598,2.35659,2.35536,2.35597,562799999.0
2006-10-10 08:45:00,2.35601,2.35737,2.35576,2.35715,565199999.0
2006-10-10 09:00:00,2.35719,2.35797,2.35685,2.35767,480700000.0
2006-10-10 09:15:00,2.35771,2.3578,2.35557,2.35642,484600000.0
2006-10-10 09:30:00,2.3563,2.35681,2.35547,2.35603,516899999.0
2006-10-10 09:45:00,2.35597,2.35618,2.35418,2.35425,529300000.0
2006-10-10 10:00:00,2.35431,2.35508,2.35368,2.35419,551600000.0
2006-10-10 10:15:00,2.354,2.35646,2.35327,2.3556,543000000.0
2006-10-10 10:30:00,2.35503,2.35503,2.35155,2.35291,534100000.0
2006-10-10 10:45:00,2.35337,2.35471,2.3525,2.35366,531100000.0
2006-10-10 11:00:00,2.353,2.35495,2.35211,2.35433,560200002.0
2006-10-10 11:15:00,2.3544,2.35484,2.35393,2.35436,493199999.0
2006-10-10 11:30:00,2.35433,2.35519,2.35411,2.3548,550400001.0
2006-10-10 11:45:00,2.3547,2.35523,2.35426,2.35443,525400000.0
2006-10-10 12:00:00,2.35426,2.35474,2.35354,2.35412,561100000.0
2006-10-10 12:15:00,2.35401,2.35547,2.35347,2.35515,537700000.0
2006-10-10 12:30:00,2.35513,2.35572,2.35398,2.35488,516099999.0
2006-10-10 12:45:00,2.35495,2.35567,2.3547,2.35525,577499998.0
2006-10-10 13:00:00,2.35531,2.35557,2.35424,2.3546,587500000.0
2006-10-10 13:15:00,2.35462,2.35527,2.35372,2.35472,498200000.0
2006-10-10 13:30:00,2.35457,2.3554,2.35431,2.35515,601399999.0
2006-10-10 13:45:00,2.35518,2.35682,2.35479,2.35636,597299999.0
2006-10-10 14:00:00,2.35615,2.35704,2.35601,2.35692,567100001.0
2006-10-10 14:15:00,2.35682,2.35698,2.35385,2.35445,684400000.0
2006-10-10 14:30:00,2.35429,2.35494,2.35366,2.35397,600200000.0
2006-10-10 14:45:00,2.35392,2.35494,2.35358,2.35424,485799999.0
2006-10-10 15:00:00,2.35408,2.35459,2.35348,2.35404,653399999.0
2006-10-10 15:15:00,2.35393,2.35425,2.35311,2.35343,502700001.0
2006-10-10 15:30:00,2.35328,2.35384,2.35257,2.35354,552800000.0
2006-10-10 15:45:00,2.35354,2.35361,2.35097,2.35181,538700000.0
2006-10-10 16:00:00,2.35169,2.3529,2.3513,2.35278,491000000.0
2006-10-10 16:15:00,2.35278,2.35289,2.35177,2.35266,552000001.0
2006-10-10 16:30:00,2.35279,2.35383,2.35254,2.35321,552800000.0
2006-10-10 16:45:00,2.35313,2.35394,2.35249,2.35388,503200001.0
2006-10-10 17:00:00,2.35396,2.35489,2.35366,2.35413,564600000.0
2006-10-10 17:15:00,2.35408,2.35448,2.35329,2.35421,497599999.0
2006-10-10 17:30:00,2.35403,2.35438,2.35299,2.35323,583000002.0
2006-10-10 17:45:00,2.35314,2.35397,2.35303,2.3533,558900001.0
2006-10-10 18:00:00,2.35339,2.3547,2.35315,2.3543,4457800001.0
2006-10-10 18:15:00,2.35414,2.35446,2.35257,2.35266,3942800000.0
2006-10-10 18:30:00,2.35291,2.35379,2.35268,2.35314,2651300002.0
2006-10-10 18:45:00,2.3532,2.35469,2.35312,2.35312,1722500001.0
2006-10-10 19:00:00,2.35298,2.35368,2.35249,2.35341,1601400001.0
2006-10-10 19:15:00,2.3535,2.35442,2.35324,2.35378,1509200002.0
2006-10-10 19:30:00,2.3538,2.35428,2.3531,2.35414,1505199997.0
2006-10-10 19:45:00,2.35406,2.35468,2.35395,2.35427,1220600001.0
2006-10-10 20:00:00,2.3543,2.35534,2.35404,2.35515,977899999.0
2006-10-10 20:15:00,2.35524,2.3555,2.35417,2.35424,1943500001.0
2006-10-10 20:30:00,2.35423,2.35568,2.3541,2.35532,2464000000.0
2006-10-10 20:45:00,2.35533,2.35575,2.35449,2.3551,2522899998.0
2006-10-10 21:00:00,2.355,2.35532,2.35426,2.35504,1603199999.0
2006-10-10 21:15:00,2.3551,2.3555,2.35473,2.35519,1741200002.0
2006-10-10 21:30:00,2.35533,2.35592,2.35501,2.35563,972399999.0
2006-10-10 21:45:00,2.35567,2.35594,2.35504,2.35525,1033799999.0
2006-10-10 22:00:00,2.35519,2.35551,2.3542,2.35446,795400000.0
2006-10-10 22:15:00,2.3548,2.35506,2.35408,2.35464,921799997.0
2006-10-10 22:30:00,2.35457,2.35488,2.35372,2.3538,810499998.0
2006-10-10 22:45:00,2.35379,2.35422,2.35325,2.3539,689999999.0
2006-10-10 23:00:00,2.35455,2.35497,2.35409,2.35439,443399999.0
2006-10-10 23:15:00,2.35431,2.35543,2.35414,2.35528,490399999.0
2006-10-10 23:30:00,2.35553,2.3565,2.35418,2.35619,548099999.0
2006-10-10 23:45:00,2.35565,2.35643,2.35473,2.35602,484900000.0
2006-10-11 00:00:00,2.35602,2.35629,2.35508,2.35629,418399998.0
2006-10-11 00:15:00,2.35552,2.35683,2.35532,2.35594,477899999.0
2006-10-11 00:30:00,2.35583,2.3572,2.35567,2.35662,517800001.0
2006-10-11 00:45:00,2.35666,2.35741,2.35565,2.35595,409600000.0
2006-10-11 01:00:00,2.35613,2.35688,2.35497,2.35685,450700000.0
2006-10-11 01:15:00,2.3568,2.35718,2.35557,2.35557,484800002.0
2006-10-11 01:30:00,2.35562,2.35686,2.35529,2.35558,536800002.0
2006-10-11 01:45:00,2.35579,2.35624,2.3545,2.35575,465100000.0
2006-10-11 02:00:00,2.35575,2.35605,2.35464,2.35506,505200000.0
2006-10-11 02:15:00,2.35496,2.35632,2.35496,2.35605,460700000.0
2006-10-11 02:30:00,2.35618,2.35654,2.3556,2.35591,448900000.0
2006-10-11 02:45:00,2.35586,2.35586,2.35483,2.35505,451600000.0
2006-10-11 03:00:00,2.35503,2.35585,2.35503,2.35541,494699998.0
2006-10-11 03:15:00,2.35535,2.35602,2.35502,2.3557,447100000.0
2006-10-11 03:30:00,2.35544,2.356,2.3552,2.3558,460900002.0
2006-10-11 03:45:00,2.35579,2.35663,2.35579,2.35651,518499999.0
2006-10-11 04:00:00,2.35638,2.35663,2.35613,2.35663,480800000.0
2006-10-11 04:15:00,2.35636,2.35665,2.35583,2.35627,442500001.0
2006-10-11 04:30:00,2.35617,2.357,2.35591,2.3569,468500001.0
2006-10-11 04:45:00,2.35669,2.35669,2.35565,2.35567,441399999.0
2006-10-11 05:00:00,2.35571,2.35628,2.3553,2.35594,515200001.0
2006-10-11 05:15:00,2.35576,2.35628,2.35546,2.3559,531599999.0
2006-10-11 05:30:00,2.35598,2.35636,2.35549,2.35588,502699999.0
2006-10-11 05:45:00,2.35571,2.35592,2.35518,2.3557,402300000.0
2006-10-11 06:00:00,2.35566,2.35605,2.35506,2.35538,407600000.0
2006-10-11 06:15:00,2.35573,2.3558,2.35506,2.35555,446700000.0
2006-10-11 06:30:00,2.35575,2.35597,2.35507,2.35528,440400000.0
2006-10-11 06:45:00,2.35515,2.35626,2.35515,2.35592,399200000.0
2006-10-11 07:00:00,2.3558,2.35609,2.35529,2.35529,487300000.0
2006-10-11 07:15:00,2.35545,2.35596,2.35517,2.35594,446000000.0
2006-10-11 07:30:00,2.35603,2.35656,2.35572,2.356,444200001.0
2006-10-11 07:45:00,2.35603,2.35635,2.35544,2.35592,438400001.0
2006-10-11 08:00:00,2.35605,2.35664,2.35555,2.35608,498899999.0
2006-10-11 08:15:00,2.35638,2.35664,2.3549,2.3561,496600000.0
2006-10-11 08:30:00,2.35611,2.35617,2.35462,2.35553,531000000.0
2006-10-11 08:45:00,2.35553,2.3561,2.35398,2.35553,576900000.0
2006-10-11 09:00:00,2.35557,2.35732,2.35499,2.3565,419200000.0
2006-10-11 09:15:00,2.35673,2.35748,2.3562,2.35691,567099997.0
2006-10-11 09:30:00,2.35669,2.35828,2.35647,2.35749,511700000.0
2006-10-11 09:45:00,2.35732,2.35782,2.35662,2.35672,570400000.0
2006-10-11 10:00:00,2.35657,2.35781,2.35598,2.35616,550899999.0
2006-10-11 10:15:00,2.35621,2.35696,2.35581,2.35664,504900000.0
2006-10-11 10:30:00,2.35633,2.35813,2.35596,2.35751,599199998.0
2006-10-11 10:45:00,2.35749,2.35987,2.35744,2.35961,490700000.0
2006-10-11 11:00:00,2.35944,2.36027,2.35908,2.35935,583099999.0
2006-10-11 11:15:00,2.35935,2.3597,2.35835,2.35913,654800001.0
2006-10-11 11:30:00,2.35911,2.35942,2.35782,2.35826,572100000.0
2006-10-11 11:45:00,2.35829,2.35841,2.35752,2.35783,467499998.0
2006-10-11 12:00:00,2.35775,2.35782,2.35653,2.35715,581299999.0
2006-10-11 12:15:00,2.35711,2.35749,2.3568,2.35722,469499999.0
2006-10-11 12:30:00,2.35732,2.35837,2.357,2.35718,559700000.0
2006-10-11 12:45:00,2.35731,2.35745,2.35647,2.3572,557100001.0
2006-10-11 13:00:00,2.35709,2.35833,2.35649,2.35807,596600001.0
2006-10-11 13:15:00,2.35803,2.3587,2.35703,2.35838,608100000.0
2006-10-11 13:30:00,2.35849,2.35878,2.35785,2.35817,548900000.0
2006-10-11 13:45:00,2.35823,2.35851,2.35759,2.35844,541699999.0
2006-10-11 14:00:00,2.35841,2.35875,2.35666,2.35729,549199999.0
2006-10-11 14:15:00,2.35734,2.35852,2.35705,2.35843,547100000.0
2006-10-11 14:30:00,2.35846,2.35873,2.35462,2.35501,528700000.0
2006-10-11 14:45:00,2.35517,2.35537,2.35438,2.35466,534299996.0
2006-10-11 15:00:00,2.3546,2.35537,2.35459,2.35507,538500001.0
2006-10-11 15:15:00,2.35522,2.35587,2.35492,2.35547,458300000.0
2006-10-11 15:30:00,2.35577,2.35727,2.35554,2.35645,589800000.0
2006-10-11 15:45:00,2.35641,2.35871,2.3563,2.35822,560899999.0
2006-10-11 16:00:00,2.35821,2.35827,2.35683,2.35696,558900000.0
2006-10-11 16:15:00,2.35706,2.35713,2.35561,2.3559,560200000.0
2006-10-11 16:30:00,2.35589,2.35687,2.35589,2.35676,525799998.0
2006-10-11 16:45:00,2.35687,2.35839,2.35664,2.35743,574100000.0
2006-10-11 17:00:00,2.35762,2.35879,2.35703,2.35871,498400000.0
2006-10-11 17:15:00,2.35868,2.35921,2.35815,2.35921,585399999.0
2006-10-11 17:30:00,2.35938,2.35947,2.3582,2.3585,478600000.0
2006-10-11 17:45:00,2.35857,2.35873,2.35773,2.35811,503100001.0
2006-10-11 18:00:00,2.3582,2.35842,2.35724,2.35824,4418299999.0
2006-10-11 18:15:00,2.35825,2.35875,2.35791,2.35835,4030300000.0
2006-10-11 18:30:00,2.35838,2.35874,2.35791,2.35822,2482900000.0
2006-10-11 18:45:00,2.35825,2.35844,2.35745,2.3581,1614700001.0
2006-10-11 19:00:00,2.35801,2.35824,2.35737,2.35789,1562399999.0
2006-10-11 19:15:00,2.35777,2.35815,2.35726,2.35749,1504300001.0
2006-10-11 19:30:00,2.35738,2.35783,2.35702,2.35735,1278700000.0
2006-10-11 19:45:00,2.35733,2.35846,2.35715,2.35798,1111300001.0
2006-10-11 20:00:00,2.35778,2.35949,2.35706,2.35834,947700001.0
2006-10-11 20:15:00,2.35838,2.35951,2.35776,2.35904,2001700000.0
2006-10-11 20:30:00,2.35901,2.36016,2.35884,2.3596,2261500001.0
2006-10-11 20:45:00,2.35937,2.35974,2.35708,2.35797,2416699999.0
2006-10-11 21:00:00,2.35808,2.35842,2.35709,2.35805,1602100000.0
2006-10-11 21:15:00,2.35791,2.35913,2.35782,2.35872,1718400001.0
2006-10-11 21:30:00,2.35865,2.35956,2.35803,2.35935,1040200000.0
2006-10-11 21:45:00,2.35933,2.36001,2.35902,2.35954,1079500000.0
2006-10-11 22:00:00,2.3595,2.35972,2.35876,2.35911,758099999.0
2006-10-11 22:15:00,2.35882,2.35911,2.35821,2.35843,957699998.0
2006-10-11 22:30:00,2.35844,2.3589,2.35779,2.3584,831600000.0
2006-10-11 22:45:00,2.35843,2.35873,2.35773,2.35815,718900000.0
2006-10-11 23:00:00,2.35787,2.35841,2.35771,2.35802,382100000.0
2006-10-11 23:15:00,2.35813,2.35907,2.35772,2.35823,425600001.0
2006-10-11 23:30:00,2.35816,2.35887,2.35769,2.35847,436500001.0
2006-10-11 23:45:00,2.35834,2.3588,2.35769,2.35782,527700001.0
2006-10-12 00:00:00,2.35772,2.35878,2.35758,2.35857,456100000.0
2006-10-12 00:15:00,2.35841,2.35906,2.35793,2.35865,505400000.0
2006-10-12 00:30:00,2.35886,2.35904,2.35826,2.35863,543500000.0
2006-10-12 00:45:00,2.35866,2.35939,2.3574,2.3591,449000000.0
2006-10-12 01:00:00,2.3593,2.35972,2.35822,2.35843,502300000.0
2006-10-12 01:15:00,2.35844,2.35902,2.3582,2.35853,432100000.0
2006-10-12 01:30:00,2.35851,2.35901,2.35779,2.35862,559800000.0
2006-10-12 01:45:00,2.35844,2.35954,2.35796,2.35891,491899998.0
2006-10-12 02:00:00,2.35868,2.35976,2.35821,2.35921,517800000.0
2006-10-12 02:15:00,2.35917,2.35986,2.35836,2.35935,428400001.0
2006-10-12 02:30:00,2.35939,2.35982,2.35904,2.35935,509899999.0
2006-10-12 02:45:00,2.35929,2.36012,2.35912,2.35968,484200002.0
2006-10-12 03:00:00,2.35961,2.3601,2.35928,2.35941,441999999.0
2006-10-12 03:15:00,2.35944,2.35976,2.35924,2.35976,445400000.0
2006-10-12 03:30:00,2.3596,2.35973,2.35893,2.35948,536399998.0
2006-10-12 03:45:00,2.35913,2.3595,2.35861,2.35936,520999999.0
2006-10-12 04:00:00,2.35954,2.36007,2.35902,2.35936,497800001.0
2006-10-12 04:15:00,2.35949,2.35968,2.35878,2.35918,485100001.0
2006-10-12 04:30:00,2.35918,2.35968,2.35878,2.35933,516100000.0
2006-10-12 04:45:00,2.35934,2.35967,2.35864,2.35897,440800000.0
2006-10-12 05:00:00,2.35886,2.35968,2.35868,2.35936,453500000.0
2006-10-12 05:15:00,2.35952,2.35982,2.35901,2.35919,496400000.0
2006-10-12 05:30:00,2.35924,2.35938,2.35872,2.35904,414199998.0
2006-10-12 05:45:00,2.35897,2.35944,2.35868,2.35915,443800000.0
2006-10-12 06:00:00,2.35914,2.35935,2.35863,2.35884,410200000.0
2006-10-12 06:15:00,2.35907,2.35918,2.35829,2.35891,497300000.0
2006-10-12 06:30:00,2.35906,2.35924,2.35851,2.359,469600001.0
2006-10-12 06:45:00,2.359,2.3593,2.3585,2.35916,404700000.0
2006-10-12 07:00:00,2.35899,2.35964,2.35873,2.35951,417800001.0
2006-10-12 07:15:00,2.35945,2.35958,2.35836,2.35949,467200000.0
2006-10-12 07:30:00,2.35955,2.3596,2.35862,2.35884,409300001.0
2006-10-12 07:45:00,2.35889,2.35927,2.3585,2.35883,525499999.0
2006-10-12 08:00:00,2.35891,2.3598,2.35797,2.3597,563100000.0
2006-10-12 08:15:00,2.35987,2.36028,2.35916,2.35993,631999999.0
2006-10-12 08:30:00,2.35961,2.36042,2.35895,2.35956,480800000.0
2006-10-12 08:45:00,2.35956,2.36054,2.35919,2.35987,502200000.0
2006-10-12 09:00:00,2.35984,2.3607,2.35905,2.35912,507700000.0
2006-10-12 09:15:00,2.35922,2.35927,2.35844,2.35877,445800000.0
2006-10-12 09:30:00,2.3589,2.36004,2.35877,2.35977,555499997.0
2006-10-12 09:45:00,2.35958,2.36094,2.35945,2.36033,503399999.0
2006-10-12 10:00:00,2.3602,2.36049,2.35922,2.36018,524800000.0
2006-10-12 10:15:00,2.36036,2.36041,2.3582,2.35861,540200000.0
2006-10-12 10:30:00,2.35827,2.35827,2.35669,2.35715,530600001.0
2006-10-12 10:45:00,2.35729,2.35776,2.35687,2.35731,534000000.0
2006-10-12 11:00:00,2.35716,2.3575,2.35618,2.35645,526500000.0
2006-10-12 11:15:00,2.35618,2.35684,2.35513,2.35667,554399998.0
2006-10-12 11:30:00,2.35652,2.35755,2.35605,2.35736,548100000.0
2006-10-12 11:45:00,2.35728,2.35941,2.35713,2.35941,544100000.0
2006-10-12 12:00:00,2.35939,2.35964,2.35755,2.35826,607500000.0
2006-10-12 12:15:00,2.35828,2.35833,2.35692,2.35753,590700000.0
2006-10-12 12:30:00,2.35762,2.35822,2.35678,2.358,545700001.0
2006-10-12 12:45:00,2.35791,2.35797,2.35688,2.35765,547800000.0
2006-10-12 13:00:00,2.35752,2.35752,2.35649,2.35743,565200000.0
2006-10-12 13:15:00,2.3573,2.35855,2.35723,2.35837,524699999.0
2006-10-12 13:30:00,2.35858,2.35947,2.35787,2.35802,596700001.0
2006-10-12 13:45:00,2.3582,2.35875,2.35763,2.35815,544999999.0
2006-10-12 14:00:00,2.35829,2.35901,2.35756,2.35898,507000000.0
2006-10-12 14:15:00,2.35867,2.35926,2.3564,2.35758,533600000.0
2006-10-12 14:30:00,2.35792,2.35975,2.3558,2.35946,553900000.0
2006-10-12 14:45:00,2.35927,2.36053,2.35798,2.36045,574200000.0
2006-10-12 15:00:00,2.36047,2.36106,2.35967,2.36,490399999.0
2006-10-12 15:15:00,2.36018,2.36023,2.35841,2.35877,575399998.0
2006-10-12 15:30:00,2.35876,2.35974,2.35861,2.35963,559400000.0
2006-10-12 15:45:00,2.35969,2.35981,2.35799,2.35803,495400001.0
2006-10-12 16:00:00,2.35788,2.35903,2.35766,2.35858,542600001.0
2006-10-12 16:15:00,2.3586,2.35883,2.35744,2.35791,559900000.0
2006-10-12 16:30:00,2.35821,2.35838,2.35723,2.35773,521200000.0
2006-10-12 16:45:00,2.35758,2.35889,2.35752,2.35857,546700000.0
2006-10-12 17:00:00,2.35854,2.35938,2.35741,2.35902,622200000.0
2006-10-12 17:15:00,2.35885,2.35885,2.35751,2.35851,538700000.0
2006-10-12 17:30:00,2.35856,2.35896,2.35738,2.35775,559099998.0
2006-10-12 17:45:00,2.35766,2.3581,2.35714,2.3579,527800001.0
2006-10-12 18:00:00,2.35791,2.35874,2.35743,2.35783,4315700000.0
2006-10-12 18:15:00,2.35788,2.35862,2.35715,2.35835,4032199996.0
2006-10-12 18:30:00,2.35835,2.35861,2.35784,2.35812,2360600001.0
2006-10-12 18:45:00,2.35812,2.35862,2.35761,2.35852,1652000001.0
2006-10-12 19:00:00,2.35849,2.35879,2.35791,2.35835,1642699997.0
2006-10-12 19:15:00,2.35838,2.35854,2.35759,2.35826,1561099999.0
2006-10-12 19:30:00,2.35821,2.35855,2.35682,2.35766,1422499999.0
2006-10-12 19:45:00,2.35767,2.35804,2.35742,2.35765,1128200000.0
2006-10-12 20:00:00,2.3577,2.35793,2.35633,2.35769,1026400002.0
2006-10-12 20:15:00,2.35765,2.3579,2.35636,2.3568,2193100003.0
2006-10-12 20:30:00,2.35672,2.35761,2.35652,2.35714,2350900000.0
2006-10-12 20:45:00,2.3571,2.35814,2.35706,2.35775,2349400000.0
2006-10-12 21:00:00,2.35782,2.35845,2.35679,2.3573,1482500000.0
2006-10-12 21:15:00,2.3572,2.35797,2.357,2.35746,1735800000.0
2006-10-12 21:30:00,2.35772,2.35796,2.3574,2.35763,1114199998.0
2006-10-12 21:45:00,2.35764,2.358,2.35716,2.358,1106200000.0
2006-10-12 22:00:00,2.35773,2.35808,2.35703,2.35795,726800001.0
2006-10-12 22:15:00,2.35792,2.3583,2.35743,2.358,966700002.0
2006-10-12 22:30:00,2.35802,2.35829,2.3573,2.35771,823999999.0
2006-10-12 22:45:00,2.35782,2.3583,2.3574,2.35804,799900000.0
2006-10-12 23:00:00,2.35792,2.35849,2.35711,2.3575,393800001.0
2006-10-12 23:15:00,2.35764,2.35805,2.35734,2.35773,456700000.0
2006-10-12 23:30:00,2.35757,2.35827,2.35685,2.35753,457900000.0
2006-10-12 23:45:00,2.35751,2.35815,2.35585,2.35707,491099999.0
2006-10-13 00:00:00,2.35722,2.35767,2.35636,2.35684,530300001.0
2006-10-13 00:15:00,2.35686,2.35755,2.35628,2.3565,508600001.0
2006-10-13 00:30:00,2.35659,2.3568,2.3559,2.35671,474499999.0
2006-10-13 00:45:00,2.3568,2.35724,2.35563,2.35692,430800000.0
2006-10-13 01:00:00,2.35687,2.35747,2.356,2.35653,466800000.0
2006-10-13 01:15:00,2.35638,2.35709,2.35594,2.35594,360500001.0
2006-10-13 01:30:00,2.35612,2.35751,2.35612,2.35705,514999998.0
2006-10-13 01:45:00,2.3571,2.35759,2.35639,2.35735,500600000.0
2006-10-13 02:00:00,2.3573,2.35854,2.35691,2.35838,556999998.0
2006-10-13 02:15:00,2.35846,2.35846,2.35738,2.35775,502099999.0
2006-10-13 02:30:00,2.35783,2.35806,2.35677,2.35745,491700000.0
2006-10-13 02:45:00,2.35748,2.35769,2.35711,2.3576,482099999.0
2006-10-13 03:00:00,2.35751,2.35848,2.35734,2.35774,454100000.0
2006-10-13 03:15:00,2.35803,2.36009,2.358,2.3586,533999999.0
2006-10-13 03:30:00,2.35871,2.35877,2.35736,2.35772,431600000.0
2006-10-13 03:45:00,2.35787,2.35894,2.35764,2.3582,457600000.0
2006-10-13 04:00:00,2.35837,2.35877,2.35792,2.35825,441200000.0
2006-10-13 04:15:00,2.35821,2.35897,2.35772,2.35834,487700001.0
2006-10-13 04:30:00,2.35824,2.35882,2.35792,2.35822,346100001.0
2006-10-13 04:45:00,2.35828,2.35942,2.35825,2.3592,487600000.0
2006-10-13 05:00:00,2.35925,2.35941,2.3586,2.35916,491100000.0
2006-10-13 05:15:00,2.35928,2.35959,2.35882,2.35931,485900000.0
2006-10-13 05:30:00,2.35907,2.35942,2.35865,2.35935,427900000.0
2006-10-13 05:45:00,2.35918,2.35936,2.35814,2.35872,395800000.0
2006-10-13 06:00:00,2.35861,2.35907,2.35809,2.3584,458000001.0
2006-10-13 06:15:00,2.35847,2.35934,2.35845,2.35885,443000000.0
2006-10-13 06:30:00,2.35898,2.35898,2.35802,2.3586,487700001.0
2006-10-13 06:45:00,2.35874,2.35886,2.35812,2.35876,424100001.0
2006-10-13 07:00:00,2.35873,2.35893,2.35844,2.35876,419200000.0
2006-10-13 07:15:00,2.35884,2.35884,2.35738,2.35823,593300000.0
2006-10-13 07:30:00,2.35828,2.3584,2.3576,2.35811,423500000.0
2006-10-13 07:45:00,2.3581,2.35841,2.35777,2.35828,471400000.0
2006-10-13 08:00:00,2.35839,2.35878,2.35798,2.35848,459400000.0
2006-10-13 08:15:00,2.35865,2.35913,2.35841,2.35892,507600000.0
2006-10-13 08:30:00,2.35902,2.36101,2.35875,2.36062,537200000.0
2006-10-13 08:45:00,2.36071,2.36101,2.35925,2.35968,501700000.0
2006-10-13 09:00:00,2.35964,2.36067,2.35898,2.36045,528199998.0
2006-10-13 09:15:00,2.36029,2.3612,2.35944,2.35982,486200001.0
2006-10-13 09:30:00,2.35989,2.36104,2.35969,2.36087,572000002.0
2006-10-13 09:45:00,2.36066,2.36089,2.35998,2.36036,590000001.0
2006-10-13 10:00:00,2.36016,2.36056,2.35954,2.36045,470900000.0
2006-10-13 10:15:00,2.36058,2.36155,2.36037,2.36139,533100001.0
2006-10-13 10:30:00,2.36119,2.36203,2.36071,2.36113,440900000.0
2006-10-13 10:45:00,2.3613,2.3614,2.36026,2.36114,547900001.0
2006-10-13 11:00:00,2.36114,2.36162,2.36093,2.36139,493500000.0
2006-10-13 11:15:00,2.3614,2.36178,2.36072,2.36072,506500000.0
2006-10-13 11:30:00,2.36093,2.3617,2.36008,2.36057,552500000.0
2006-10-13 11:45:00,2.36048,2.3612,2.36008,2.36117,483900000.0
2006-10-13 12:00:00,2.36084,2.36119,2.36011,2.36088,576500001.0
2006-10-13 12:15:00,2.36088,2.36172,2.36007,2.36154,578000000.0
2006-10-13 12:30:00,2.36196,2.3629,2.36031,2.3628,556799999.0
2006-10-13 12:45:00,2.3629,2.36344,2.36064,2.36285,514900000.0
2006-10-13 13:00:00,2.36272,2.36291,2.36021,2.3614,572899998.0
2006-10-13 13:15:00,2.36129,2.36245,2.36013,2.362,550300002.0
2006-10-13 13:30:00,2.3623,2.36297,2.36014,2.36229,503300001.0
2006-10-13 13:45:00,2.36173,2.36271,2.36044,2.36195,581700000.0
2006-10-13 14:00:00,2.36193,2.36258,2.36028,2.36185,571000000.0
2006-10-13 14:15:00,2.36124,2.3622,2.35989,2.36088,578800000.0
2006-10-13 14:30:00,2.3614,2.36556,2.36026,2.36298,540199998.0
2006-10-13 14:45:00,2.36297,2.36509,2.36056,2.36442,529099999.0
2006-10-13 15:00:00,2.36637,2.36667,2.36179,2.36501,558799999.0
2006-10-13 15:15:00,2.3653,2.36544,2.36189,2.36518,545100000.0
2006-10-13 15:30:00,2.36524,2.36552,2.36442,2.36515,570199998.0
2006-10-13 15:45:00,2.36517,2.36556,2.36125,2.3642,553100000.0
2006-10-13 16:00:00,2.36465,2.36681,2.36399,2.36605,536400000.0
2006-10-13 16:15:00,2.36601,2.3671,2.36556,2.36684,515199999.0
2006-10-13 16:30:00,2.36686,2.36814,2.36631,2.36714,554200001.0
2006-10-13 16:45:00,2.36724,2.3679,2.36616,2.36622,560100001.0
2006-10-13 17:00:00,2.36626,2.36655,2.36507,2.36562,576499999.0
2006-10-13 17:15:00,2.36553,2.36611,2.36486,2.36603,547900000.0
2006-10-13 17:30:00,2.36639,2.36725,2.36478,2.36547,491800000.0
2006-10-13 17:45:00,2.3654,2.36613,2.3647,2.36495,496400000.0
2006-10-13 18:00:00,2.36501,2.36602,2.36482,2.36513,4418699999.0
2006-10-13 18:15:00,2.36512,2.36578,2.36472,2.36494,4107900002.0
2006-10-13 18:30:00,2.36498,2.36585,2.36459,2.36463,2561999998.0
2006-10-13 18:45:00,2.3647,2.36585,2.3647,2.36512,1708199997.0
2006-10-13 19:00:00,2.36519,2.36583,2.36485,2.36533,1499600000.0
2006-10-13 19:15:00,2.36532,2.36562,2.36426,2.36475,1511700001.0
2006-10-13 19:30:00,2.36474,2.36555,2.36431,2.36473,1410900001.0
2006-10-13 19:45:00,2.36472,2.36553,2.36421,2.36541,1239199999.0
2006-10-13 20:00:00,2.36545,2.36599,2.36488,2.36533,969700000.0
2006-10-13 20:15:00,2.36543,2.36558,2.36424,2.36432,1962800001.0
2006-10-13 20:30:00,2.36413,2.36478,2.36378,2.36418,2282799997.0
2006-10-13 20:45:00,2.36414,2.36471,2.36236,2.36394,2358800000.0
2006-10-13 21:00:00,2.3639,2.36506,2.36349,2.36479,1659599998.0
2006-10-13 21:15:00,2.36473,2.36476,2.36403,2.36434,1775599998.0
2006-10-13 21:30:00,2.36444,2.3646,2.36388,2.36398,1019699999.0
2006-10-13 21:45:00,2.36467,2.36468,2.36346,2.36393,987500001.0
2006-10-13 22:00:00,2.36386,2.36412,2.36314,2.3634,708599998.0
2006-10-13 22:15:00,2.36324,2.3637,2.36188,2.36231,1015300001.0
2006-10-13 22:30:00,2.36221,2.36294,2.36176,2.36206,832400000.0
2006-10-13 22:45:00,2.36199,2.36261,2.36122,2.36215,671200000.0
2006-10-15 23:00:00,2.36201,2.36361,2.36186,2.36226,546100000.0
2006-10-15 23:15:00,2.36245,2.36318,2.36171,2.36216,635200000.0
2006-10-15 23:30:00,2.36214,2.36346,2.36195,2.363,551900000.0
2006-10-15 23:45:00,2.36315,2.3641,2.36247,2.36284,551099998.0
2006-10-16 00:00:00,2.36332,2.36405,2.36241,2.36352,556599999.0
2006-10-16 00:15:00,2.36348,2.36401,2.36243,2.36372,437400000.0
2006-10-16 00:30:00,2.36384,2.36396,2.36208,2.363,402400000.0
2006-10-16 00:45:00,2.36317,2.36322,2.36143,2.36199,466400000.0
2006-10-16 01:00:00,2.36282,2.36343,2.36249,2.36332,494600000.0
2006-10-16 01:15:00,2.3634,2.3634,2.36201,2.36259,497099999.0
2006-10-16 01:30:00,2.36254,2.36334,2.36209,2.36244,512100001.0
2006-10-16 01:45:00,2.36243,2.36269,2.36164,2.36202,530399999.0
2006-10-16 02:00:00,2.36204,2.3621,2.36116,2.36203,474700000.0
2006-10-16 02:15:00,2.36211,2.36232,2.36123,2.36171,422000000.0
2006-10-16 02:30:00,2.36176,2.36244,2.36104,2.3619,474299999.0
2006-10-16 02:45:00,2.36142,2.36212,2.36039,2.36187,465900000.0
2006-10-16 03:00:00,2.36183,2.36293,2.36183,2.36277,460100001.0
2006-10-16 03:15:00,2.36267,2.36309,2.36218,2.36288,419100000.0
2006-10-16 03:30:00,2.36289,2.3633,2.36217,2.36219,513100001.0
2006-10-16 03:45:00,2.36198,2.36277,2.3619,2.36233,540200001.0
2006-10-16 04:00:00,2.36232,2.3626,2.36142,2.36225,486000000.0
2006-10-16 04:15:00,2.36207,2.36271,2.36175,2.36257,514900000.0
2006-10-16 04:30:00,2.36268,2.36323,2.36235,2.36273,509700001.0
2006-10-16 04:45:00,2.36273,2.36288,2.36166,2.362,394500000.0
2006-10-16 05:00:00,2.36217,2.36261,2.36187,2.36237,427000000.0
2006-10-16 05:15:00,2.36248,2.36271,2.36179,2.36239,516600000.0
2006-10-16 05:30:00,2.36251,2.36252,2.36162,2.36209,414600000.0
2006-10-16 05:45:00,2.36214,2.36235,2.36146,2.36208,399700000.0
2006-10-16 06:00:00,2.36194,2.3627,2.36185,2.36221,496500000.0
2006-10-16 06:15:00,2.36213,2.36247,2.36178,2.3621,470599999.0
2006-10-16 06:30:00,2.36222,2.36267,2.36196,2.36244,394000001.0
2006-10-16 06:45:00,2.36239,2.36257,2.36209,2.36233,343800001.0
2006-10-16 07:00:00,2.36219,2.36303,2.36194,2.36232,438100000.0
2006-10-16 07:15:00,2.36248,2.3634,2.36237,2.36313,536899999.0
2006-10-16 07:30:00,2.36327,2.36354,2.36249,2.36272,410400000.0
2006-10-16 07:45:00,2.36277,2.36304,2.36161,2.362,536999997.0
2006-10-16 08:00:00,2.36207,2.3623,2.36155,2.36204,496700001.0
2006-10-16 08:15:00,2.36229,2.3636,2.36205,2.36332,521700000.0
2006-10-16 08:30:00,2.36325,2.3637,2.36116,2.36162,509399999.0
2006-10-16 08:45:00,2.36172,2.36409,2.36123,2.36375,551000000.0
2006-10-16 09:00:00,2.36369,2.36429,2.36252,2.36345,528900000.0
2006-10-16 09:15:00,2.36353,2.36561,2.36347,2.36561,564700000.0
2006-10-16 09:30:00,2.36558,2.36733,2.36525,2.36728,570700000.0
2006-10-16 09:45:00,2.36721,2.36763,2.36591,2.36641,583199999.0
2006-10-16 10:00:00,2.3664,2.36673,2.36473,2.36502,490200000.0
2006-10-16 10:15:00,2.3649,2.36534,2.36365,2.36409,580000000.0
2006-10-16 10:30:00,2.36399,2.36602,2.36388,2.36513,660900000.0
2006-10-16 10:45:00,2.36516,2.36605,2.36458,2.36603,541300001.0
2006-10-16 11:00:00,2.36603,2.36689,2.36535,2.36635,595900000.0
2006-10-16 11:15:00,2.36641,2.3672,2.36616,2.36673,586300001.0
2006-10-16 11:30:00,2.36671,2.36682,2.36567,2.36644,532600000.0
2006-10-16 11:45:00,2.36658,2.36779,2.36602,2.36777,534799999.0
2006-10-16 12:00:00,2.36769,2.36836,2.36605,2.36663,481900000.0
2006-10-16 12:15:00,2.36666,2.36687,2.36605,2.36639,580299998.0
2006-10-16 12:30:00,2.36635,2.36677,2.36484,2.36506,542100000.0
2006-10-16 12:45:00,2.36496,2.36581,2.36411,2.36411,544300000.0
2006-10-16 13:00:00,2.36386,2.365,2.36357,2.36482,528899999.0
2006-10-16 13:15:00,2.3648,2.36516,2.36372,2.36437,558399999.0
2006-10-16 13:30:00,2.36447,2.36594,2.36426,2.3657,563000000.0
2006-10-16 13:45:00,2.36573,2.36691,2.36516,2.36642,525900000.0
2006-10-16 14:00:00,2.36647,2.36695,2.36587,2.36604,580100000.0
2006-10-16 14:15:00,2.36555,2.36668,2.36539,2.36635,499200000.0
2006-10-16 14:30:00,2.36646,2.36824,2.36559,2.36808,490600001.0
2006-10-16 14:45:00,2.36802,2.36812,2.36706,2.36776,629200000.0
2006-10-16 15:00:00,2.36767,2.36834,2.36643,2.36723,545600002.0
2006-10-16 15:15:00,2.36732,2.36789,2.36687,2.36766,501000000.0
2006-10-16 15:30:00,2.36783,2.36825,2.36648,2.36683,588600001.0
2006-10-16 15:45:00,2.36679,2.36752,2.36606,2.3664,541700000.0
2006-10-16 16:00:00,2.36628,2.36686,2.36589,2.36632,618999999.0
2006-10-16 16:15:00,2.36656,2.36727,2.36599,2.36621,485400000.0
2006-10-16 16:30:00,2.36618,2.36667,2.36565,2.36569,543600000.0
2006-10-16 16:45:00,2.36582,2.36612,2.3648,2.36597,540600001.0
2006-10-16 17:00:00,2.36584,2.3659,2.36522,2.36548,510000000.0
2006-10-16 17:15:00,2.36543,2.36612,2.3653,2.36592,600200001.0
2006-10-16 17:30:00,2.36602,2.36624,2.36568,2.36607,518300000.0
2006-10-16 17:45:00,2.36605,2.36633,2.36482,2.36524,415900000.0
2006-10-16 18:00:00,2.36529,2.36629,2.36491,2.36601,4407999994.0
2006-10-16 18:15:00,2.36612,2.36642,2.36417,2.3647,4037699995.0
2006-10-16 18:30:00,2.36456,2.36544,2.36376,2.36486,2526399999.0
2006-10-16 18:45:00,2.36485,2.36603,2.36464,2.36592,1613200000.0
2006-10-16 19:00:00,2.36584,2.36632,2.36547,2.36591,1553599999.0
2006-10-16 19:15:00,2.36577,2.36608,2.36509,2.3656,1535300001.0
2006-10-16 19:30:00,2.36565,2.3662,2.36558,2.36578,1327200000.0
2006-10-16 19:45:00,2.36565,2.36632,2.36543,2.36594,1123400001.0
2006-10-16 20:00:00,2.366,2.36633,2.36552,2.36556,992900001.0
2006-10-16 20:15:00,2.36556,2.36586,2.36479,2.36505,2000300000.0
2006-10-16 20:30:00,2.36481,2.36534,2.36433,2.36489,2310199999.0
2006-10-16 20:45:00,2.36488,2.36569,2.36441,2.365,2366499999.0
2006-10-16 21:00:00,2.36502,2.36531,2.36422,2.36453,1569099999.0
2006-10-16 21:15:00,2.36458,2.36472,2.36361,2.3643,1755200000.0
2006-10-16 21:30:00,2.36435,2.36447,2.36383,2.36399,1051500000.0
2006-10-16 21:45:00,2.3641,2.36448,2.36374,2.36433,1023900000.0
2006-10-16 22:00:00,2.36436,2.36442,2.36355,2.36382,673600000.0
2006-10-16 22:15:00,2.36364,2.36441,2.36362,2.364,892500000.0
2006-10-16 22:30:00,2.36395,2.36478,2.36391,2.36474,796900001.0
2006-10-16 22:45:00,2.36474,2.36522,2.36441,2.36482,686700001.0
2006-10-16 23:00:00,2.36475,2.36535,2.36377,2.36455,466400001.0
2006-10-16 23:15:00,2.36457,2.36537,2.36417,2.36509,411300000.0
2006-10-16 23:30:00,2.36497,2.36532,2.36418,2.36485,379600000.0
2006-10-16 23:45:00,2.36437,2.36607,2.3636,2.36454,613700001.0
2006-10-17 00:00:00,2.3642,2.36475,2.36353,2.36423,443799999.0
2006-10-17 00:15:00,2.36428,2.36485,2.36344,2.3644,441500000.0
2006-10-17 00:30:00,2.36439,2.36478,2.36391,2.36441,488500000.0
2006-10-17 00:45:00,2.36438,2.36444,2.36324,2.36405,421300000.0
2006-10-17 01:00:00,2.36377,2.36463,2.36331,2.36412,499300000.0
2006-10-17 01:15:00,2.36447,2.36484,2.36338,2.36381,521600001.0
2006-10-17 01:30:00,2.36366,2.36476,2.36309,2.36476,531100000.0
2006-10-17 01:45:00,2.36479,2.36485,2.36379,2.36434,466600000.0
2006-10-17 02:00:00,2.36439,2.36557,2.36394,2.36546,534200000.0
2006-10-17 02:15:00,2.36563,2.36568,2.36464,2.36538,549500000.0
2006-10-17 02:30:00,2.36539,2.36571,2.36464,2.36553,511599999.0
2006-10-17 02:45:00,2.36532,2.36563,2.3644,2.3649,461000000.0
2006-10-17 03:00:00,2.36481,2.36511,2.36427,2.36471,550800001.0
2006-10-17 03:15:00,2.36472,2.36543,2.36419,2.365,391000000.0
2006-10-17 03:30:00,2.3651,2.36518,2.36451,2.36469,446800001.0
2006-10-17 03:45:00,2.36463,2.36517,2.3644,2.36465,471900000.0
2006-10-17 04:00:00,2.36483,2.36525,2.36444,2.36496,465399998.0
2006-10-17 04:15:00,2.36491,2.36508,2.36404,2.36404,422400000.0
2006-10-17 04:30:00,2.36415,2.36483,2.36395,2.36461,425100000.0
2006-10-17 04:45:00,2.36457,2.36471,2.36398,2.36409,515200001.0
2006-10-17 05:00:00,2.36439,2.36474,2.36362,2.3645,391400000.0
2006-10-17 05:15:00,2.36458,2.3651,2.36425,2.36494,480400000.0
2006-10-17 05:30:00,2.36492,2.36586,2.36471,2.36533,328000000.0
2006-10-17 05:45:00,2.36533,2.36555,2.36467,2.36554,468700000.0
2006-10-17 06:00:00,2.36529,2.36541,2.36445,2.36492,443300000.0
2006-10-17 06:15:00,2.36495,2.36527,2.36458,2.3648,440200000.0
2006-10-17 06:30:00,2.36484,2.36521,2.36444,2.36475,508499998.0
2006-10-17 06:45:00,2.36478,2.3651,2.36418,2.3651,514700000.0
2006-10-17 07:00:00,2.36484,2.3653,2.36445,2.3649,467900000.0
2006-10-17 07:15:00,2.36503,2.36531,2.36468,2.36511,531700000.0
2006-10-17 07:30:00,2.3651,2.36524,2.36435,2.36478,532700000.0
2006-10-17 07:45:00,2.36478,2.36566,2.36435,2.36552,447300000.0
2006-10-17 08:00:00,2.36577,2.36623,2.36504,2.36505,494500000.0
2006-10-17 08:15:00,2.36532,2.366,2.36432,2.36594,532000001.0
2006-10-17 08:30:00,2.3658,2.36645,2.3654,2.36582,481900000.0
2006-10-17 08:45:00,2.36587,2.36636,2.36467,2.36539,539400000.0
2006-10-17 09:00:00,2.36539,2.36556,2.36378,2.36495,462600000.0
2006-10-17 09:15:00,2.36468,2.36532,2.36377,2.36418,466400000.0
2006-10-17 09:30:00,2.3641,2.36452,2.3632,2.36366,482599999.0
2006-10-17 09:45:00,2.36353,2.36357,2.36122,2.36126,488500000.0
2006-10-17 10:00:00,2.36137,2.36241,2.36112,2.36177,559200000.0
2006-10-17 10:15:00,2.36186,2.36211,2.36092,2.36184,460900000.0
2006-10-17 10:30:00,2.36245,2.36636,2.36056,2.36232,490100000.0
2006-10-17 10:45:00,2.36244,2.36397,2.36221,2.36376,636200000.0
2006-10-17 11:00:00,2.36348,2.36762,2.36315,2.36729,536399999.0
2006-10-17 11:15:00,2.36721,2.36726,2.36545,2.36657,562900001.0
2006-10-17 11:30:00,2.36666,2.36797,2.36613,2.36797,567600000.0
2006-10-17 11:45:00,2.36786,2.368,2.36615,2.36683,542899999.0
2006-10-17 12:00:00,2.36671,2.3686,2.3664,2.3686,507500000.0
2006-10-17 12:15:00,2.36856,2.36874,2.36743,2.36839,563800000.0
2006-10-17 12:30:00,2.36854,2.37011,2.36821,2.36945,544700000.0
2006-10-17 12:45:00,2.36957,2.37073,2.36931,2.37045,443800000.0
2006-10-17 13:00:00,2.37022,2.37069,2.36921,2.36974,555200000.0
2006-10-17 13:15:00,2.36964,2.37059,2.36874,2.36949,532300000.0
2006-10-17 13:30:00,2.36935,2.3696,2.36834,2.36845,538800000.0
2006-10-17 13:45:00,2.36849,2.36883,2.36744,2.36786,547700000.0
2006-10-17 14:00:00,2.36764,2.36871,2.36722,2.36848,441500001.0
2006-10-17 14:15:00,2.36852,2.36983,2.36778,2.36828,621599999.0
2006-10-17 14:30:00,2.36748,2.36965,2.36737,2.36841,523600000.0
2006-10-17 14:45:00,2.36841,2.36989,2.36761,2.36842,600700000.0
2006-10-17 15:00:00,2.3691,2.36983,2.36716,2.36821,532700000.0
2006-10-17 15:15:00,2.3687,2.36968,2.36796,2.36887,509200001.0
2006-10-17 15:30:00,2.36894,2.36925,2.36735,2.36865,491800000.0
2006-10-17 15:45:00,2.36863,2.36912,2.36812,2.36902,471800001.0
2006-10-17 16:00:00,2.36895,2.3708,2.36887,2.37025,517799999.0
2006-10-17 16:15:00,2.37071,2.37094,2.36934,2.36959,576900000.0
2006-10-17 16:30:00,2.36971,2.37066,2.36939,2.37044,589700001.0
2006-10-17 16:45:00,2.37046,2.37056,2.36879,2.36891,523100000.0
2006-10-17 17:00:00,2.36878,2.36927,2.36823,2.36886,557900000.0
2006-10-17 17:15:00,2.36868,2.36955,2.36813,2.36933,585200000.0
2006-10-17 17:30:00,2.36928,2.36993,2.36783,2.36914,524400001.0
2006-10-17 17:45:00,2.36925,2.36944,2.36804,2.36853,505100000.0
2006-10-17 18:00:00,2.36857,2.36866,2.36702,2.36797,4429400000.0
2006-10-17 18:15:00,2.3679,2.36962,2.36747,2.36933,4056799997.0
2006-10-17 18:30:00,2.36941,2.36988,2.36857,2.36969,2597299998.0
2006-10-17 18:45:00,2.36981,2.36997,2.36873,2.3689,1555699999.0
2006-10-17 19:00:00,2.36886,2.3698,2.36856,2.36938,1626200001.0
2006-10-17 19:15:00,2.3693,2.36956,2.36878,2.36942,1427399999.0
2006-10-17 19:30:00,2.36941,2.37045,2.36939,2.36993,1323000001.0
2006-10-17 19:45:00,2.3699,2.37058,2.36965,2.36999,1228200002.0
2006-10-17 20:00:00,2.37001,2.37101,2.3699,2.3703,1047000000.0
2006-10-17 20:15:00,2.37027,2.37102,2.36997,2.3706,2118300002.0
2006-10-17 20:30:00,2.37056,2.37183,2.37044,2.37141,2295800000.0
2006-10-17 20:45:00,2.37132,2.3721,2.37094,2.37143,2478499999.0
2006-10-17 21:00:00,2.37156,2.37156,2.37018,2.37063,1619300000.0
2006-10-17 21:15:00,2.37051,2.37093,2.37029,2.37067,1818299999.0
2006-10-17 21:30:00,2.37081,2.3711,2.37024,2.37091,1091100000.0
2006-10-17 21:45:00,2.3709,2.37118,2.37039,2.3709,1089600001.0
2006-10-17 22:00:00,2.37089,2.37108,2.37053,2.37072,728000000.0
2006-10-17 22:15:00,2.37052,2.37088,2.37015,2.37015,921300001.0
2006-10-17 22:30:00,2.3701,2.37119,2.3701,2.37069,812700000.0
2006-10-17 22:45:00,2.37078,2.37193,2.37062,2.37156,812400001.0
2006-10-17 23:00:00,2.37151,2.37225,2.37085,2.37213,588399999.0
2006-10-17 23:15:00,2.37219,2.37281,2.37166,2.37223,497600000.0
2006-10-17 23:30:00,2.37207,2.37276,2.37034,2.37248,540699999.0
2006-10-17 23:45:00,2.37239,2.37433,2.37204,2.37377,511600000.0
2006-10-18 00:00:00,2.37335,2.37431,2.3714,2.37315,479300000.0
2006-10-18 00:15:00,2.37326,2.37326,2.37031,2.37182,530299998.0
2006-10-18 00:30:00,2.37159,2.37207,2.37091,2.37205,508700000.0
2006-10-18 00:45:00,2.37222,2.37272,2.37167,2.37252,476000000.0
2006-10-18 01:00:00,2.37268,2.37268,2.3701,2.3709,574400001.0
2006-10-18 01:15:00,2.37097,2.37182,2.37048,2.37152,396100000.0
2006-10-18 01:30:00,2.37153,2.37174,2.37059,2.37164,507400000.0
2006-10-18 01:45:00,2.37139,2.3715,2.36998,2.37135,463199999.0
2006-10-18 02:00:00,2.37119,2.37174,2.37068,2.37152,432400000.0
2006-10-18 02:15:00,2.37165,2.37172,2.37085,2.37105,437700000.0
2006-10-18 02:30:00,2.37119,2.37154,2.37063,2.37076,493000000.0
2006-10-18 02:45:00,2.37092,2.37101,2.37004,2.37077,450399999.0
2006-10-18 03:00:00,2.37083,2.37199,2.37077,2.37169,421000000.0
2006-10-18 03:15:00,2.3717,2.37179,2.37107,2.37132,456300000.0
2006-10-18 03:30:00,2.37137,2.3717,2.37062,2.37109,501399998.0
2006-10-18 03:45:00,2.37104,2.3716,2.37065,2.37091,435900000.0
2006-10-18 04:00:00,2.37086,2.37145,2.37058,2.37125,314000000.0
2006-10-18 04:15:00,2.37113,2.3718,2.37094,2.37128,415900000.0
2006-10-18 04:30:00,2.37125,2.37163,2.37081,2.37133,392700000.0
2006-10-18 04:45:00,2.37128,2.3722,2.37112,2.372,494300000.0
2006-10-18 05:00:00,2.37171,2.37193,2.37101,2.37185,487900002.0
2006-10-18 05:15:00,2.37179,2.37215,2.37156,2.37201,473700001.0
2006-10-18 05:30:00,2.37211,2.37224,2.37141,2.37192,389800000.0
2006-10-18 05:45:00,2.37202,2.37221,2.37142,2.37177,442500000.0
2006-10-18 06:00:00,2.37153,2.37217,2.37107,2.37126,535000000.0
2006-10-18 06:15:00,2.37123,2.37165,2.37093,2.3712,441400001.0
2006-10-18 06:30:00,2.37136,2.37183,2.37085,2.37126,449400000.0
2006-10-18 06:45:00,2.37121,2.37171,2.37101,2.37171,398200000.0
2006-10-18 07:00:00,2.37173,2.37269,2.37155,2.37206,511200001.0
2006-10-18 07:15:00,2.37218,2.37234,2.37172,2.37196,524999999.0
2006-10-18 07:30:00,2.37203,2.37221,2.37123,2.37134,559999999.0
2006-10-18 07:45:00,2.37149,2.37202,2.37136,2.37145,485600001.0
2006-10-18 08:00:00,2.37152,2.37331,2.37102,2.37324,497000002.0
2006-10-18 08:15:00,2.37365,2.37429,2.37162,2.37209,491700000.0
2006-10-18 08:30:00,2.37185,2.37319,2.37132,2.37274,653500001.0
2006-10-18 08:45:00,2.37276,2.37283,2.37153,2.37196,534800000.0
2006-10-18 09:00:00,2.37179,2.37237,2.37077,2.37133,514900001.0
2006-10-18 09:15:00,2.37142,2.37153,2.37042,2.37114,574700000.0
2006-10-18 09:30:00,2.37112,2.37157,2.37071,2.3711,511900000.0
2006-10-18 09:45:00,2.37105,2.37246,2.37083,2.37199,534699998.0
2006-10-18 10:00:00,2.37186,2.37241,2.3709,2.3722,574500000.0
2006-10-18 10:15:00,2.37223,2.37262,2.37182,2.37216,549900000.0
2006-10-18 10:30:00,2.37208,2.37364,2.37137,2.37215,562800000.0
2006-10-18 10:45:00,2.37224,2.37295,2.37164,2.37199,574600000.0
2006-10-18 11:00:00,2.37214,2.37259,2.3709,2.37217,536800000.0
2006-10-18 11:15:00,2.37207,2.37224,2.37024,2.37038,557400000.0
2006-10-18 11:30:00,2.37036,2.37138,2.36978,2.37138,582400000.0
2006-10-18 11:45:00,2.37157,2.37186,2.37072,2.37072,526300000.0
2006-10-18 12:00:00,2.37076,2.37114,2.37015,2.37069,560300001.0
2006-10-18 12:15:00,2.37064,2.37212,2.37032,2.37148,586499998.0
2006-10-18 12:30:00,2.3716,2.37194,2.37123,2.37154,580800000.0
2006-10-18 12:45:00,2.3716,2.37275,2.37128,2.37247,542800000.0
2006-10-18 13:00:00,2.37226,2.37279,2.37177,2.37259,615700000.0
2006-10-18 13:15:00,2.3725,2.37251,2.37125,2.37177,529799999.0
2006-10-18 13:30:00,2.37165,2.37236,2.37152,2.37183,632300001.0
2006-10-18 13:45:00,2.372,2.37234,2.37019,2.3713,513700000.0
2006-10-18 14:00:00,2.37133,2.37223,2.3709,2.37223,453100001.0
2006-10-18 14:15:00,2.37222,2.37233,2.36995,2.37123,518400000.0
2006-10-18 14:30:00,2.3716,2.37307,2.37032,2.37185,617999999.0
2006-10-18 14:45:00,2.37178,2.37362,2.37133,2.37348,489100000.0
2006-10-18 15:00:00,2.37323,2.37666,2.37323,2.37592,587300000.0
2006-10-18 15:15:00,2.37603,2.37803,2.37563,2.37716,533500000.0
2006-10-18 15:30:00,2.377,2.37811,2.37691,2.37765,567200000.0
2006-10-18 15:45:00,2.37764,2.37777,2.37671,2.37697,548800000.0
2006-10-18 16:00:00,2.37692,2.37757,2.37626,2.37704,511300000.0
2006-10-18 16:15:00,2.37681,2.37728,2.37657,2.37699,496300000.0
2006-10-18 16:30:00,2.37688,2.37733,2.37593,2.37611,516700001.0
2006-10-18 16:45:00,2.37632,2.37651,2.37461,2.3747,584400000.0
2006-10-18 17:00:00,2.37446,2.37603,2.37434,2.37568,590400002.0
2006-10-18 17:15:00,2.37547,2.37579,2.37508,2.37528,490800000.0
2006-10-18 17:30:00,2.37525,2.37568,2.37475,2.37549,502900002.0
2006-10-18 17:45:00,2.37555,2.37588,2.37501,2.37531,496099998.0
2006-10-18 18:00:00,2.37516,2.37597,2.37487,2.3754,4423400001.0
2006-10-18 18:15:00,2.37553,2.37624,2.37535,2.37575,3960300001.0
2006-10-18 18:30:00,2.3757,2.37591,2.37516,2.37538,2582799999.0
2006-10-18 18:45:00,2.37539,2.37568,2.37492,2.37543,1646599999.0
2006-10-18 19:00:00,2.37552,2.37576,2.37472,2.37491,1697400000.0
2006-10-18 19:15:00,2.37498,2.37509,2.3741,2.37471,1449300001.0
2006-10-18 19:30:00,2.37462,2.37562,2.37446,2.37467,1457000001.0
2006-10-18 19:45:00,2.3746,2.37482,2.37329,2.37465,1135200001.0
2006-10-18 20:00:00,2.37479,2.37515,2.37346,2.37352,987700001.0
2006-10-18 20:15:00,2.37358,2.37437,2.373,2.37333,1977400001.0
2006-10-18 20:30:00,2.37327,2.3737,2.37249,2.37287,2409399999.0
2006-10-18 20:45:00,2.37292,2.37326,2.37165,2.37221,2412700002.0
2006-10-18 21:00:00,2.3722,2.37228,2.37138,2.37161,1591699999.0
2006-10-18 21:15:00,2.3716,2.37229,2.37111,2.37173,1792100000.0
2006-10-18 21:30:00,2.37186,2.37212,2.37133,2.37183,1065000002.0
2006-10-18 21:45:00,2.37167,2.37267,2.37149,2.37265,1034900001.0
2006-10-18 22:00:00,2.37257,2.37264,2.3717,2.37223,677000000.0
2006-10-18 22:15:00,2.37223,2.37241,2.37152,2.3719,867400000.0
2006-10-18 22:30:00,2.3719,2.37252,2.37171,2.37191,881399999.0
2006-10-18 22:45:00,2.37184,2.3729,2.37163,2.37204,709700001.0
2006-10-18 23:00:00,2.3721,2.37271,2.37126,2.37216,468200000.0
2006-10-18 23:15:00,2.37206,2.37215,2.37004,2.3712,463200000.0
2006-10-18 23:30:00,2.37104,2.3719,2.37075,2.3713,481900001.0
2006-10-18 23:45:00,2.37122,2.37242,2.37018,2.3712,451700000.0
2006-10-19 00:00:00,2.37121,2.37194,2.37035,2.37146,345000000.0
2006-10-19 00:15:00,2.37143,2.37204,2.37057,2.37121,439200000.0
2006-10-19 00:30:00,2.37133,2.37212,2.36981,2.37042,438700000.0
2006-10-19 00:45:00,2.37062,2.37178,2.37062,2.37115,406899998.0
2006-10-19 01:00:00,2.37111,2.37132,2.37002,2.3712,509600001.0
2006-10-19 01:15:00,2.37118,2.37189,2.3707,2.37131,381299999.0
2006-10-19 01:30:00,2.37127,2.37185,2.37082,2.37132,494900000.0
2006-10-19 01:45:00,2.37154,2.37182,2.37009,2.3706,480600000.0
2006-10-19 02:00:00,2.37106,2.37175,2.37016,2.37155,419300001.0
2006-10-19 02:15:00,2.37197,2.37315,2.3716,2.37236,458000000.0
2006-10-19 02:30:00,2.37245,2.3726,2.37175,2.37192,448900000.0
2006-10-19 02:45:00,2.37185,2.37238,2.37074,2.37111,552600000.0
2006-10-19 03:00:00,2.3711,2.37158,2.3704,2.37079,476900002.0
2006-10-19 03:15:00,2.37068,2.37107,2.37056,2.37089,484900001.0
2006-10-19 03:30:00,2.371,2.37132,2.37036,2.3713,462200002.0
2006-10-19 03:45:00,2.37129,2.37147,2.37043,2.37074,547399999.0
2006-10-19 04:00:00,2.37073,2.37132,2.37037,2.37064,407600000.0
2006-10-19 04:15:00,2.3704,2.371,2.3704,2.37062,340400000.0
2006-10-19 04:30:00,2.37066,2.37158,2.37046,2.37122,333400000.0
2006-10-19 04:45:00,2.37124,2.37152,2.3708,2.37107,459000001.0
2006-10-19 05:00:00,2.37114,2.37135,2.37093,2.37106,418200000.0
2006-10-19 05:15:00,2.37115,2.37152,2.37076,2.37135,533799999.0
2006-10-19 05:30:00,2.37148,2.3717,2.37064,2.37098,403099999.0
2006-10-19 05:45:00,2.37106,2.37113,2.3706,2.37091,374000000.0
2006-10-19 06:00:00,2.37077,2.37131,2.3704,2.3706,458300001.0
2006-10-19 06:15:00,2.37119,2.37161,2.37048,2.37112,414800001.0
2006-10-19 06:30:00,2.37117,2.37122,2.37048,2.37087,386800000.0
2006-10-19 06:45:00,2.37099,2.37154,2.37086,2.37099,365100000.0
2006-10-19 07:00:00,2.3708,2.37166,2.37066,2.37142,561800000.0
2006-10-19 07:15:00,2.37157,2.37195,2.37098,2.37108,493500000.0
2006-10-19 07:30:00,2.37111,2.37153,2.3708,2.37096,540800000.0
2006-10-19 07:45:00,2.37087,2.3718,2.37058,2.37144,531200000.0
2006-10-19 08:00:00,2.37162,2.37194,2.37105,2.37148,437100000.0
2006-10-19 08:15:00,2.37171,2.37171,2.36973,2.37145,507500000.0
2006-10-19 08:30:00,2.3713,2.37181,2.37086,2.37128,543100000.0
2006-10-19 08:45:00,2.37107,2.37235,2.37067,2.37229,448899999.0
2006-10-19 09:00:00,2.37218,2.37381,2.37218,2.37323,512299999.0
2006-10-19 09:15:00,2.37345,2.37345,2.37095,2.3711,471500000.0
2006-10-19 09:30:00,2.3709,2.3719,2.3692,2.36954,580500000.0
2006-10-19 09:45:00,2.36936,2.37122,2.36936,2.37087,513499999.0
2006-10-19 10:00:00,2.37085,2.37157,2.36995,2.37131,546200001.0
2006-10-19 10:15:00,2.37131,2.37168,2.36983,2.36999,619400000.0
2006-10-19 10:30:00,2.36928,2.36928,2.36493,2.3658,581799999.0
2006-10-19 10:45:00,2.36566,2.36566,2.36066,2.36353,535400000.0
2006-10-19 11:00:00,2.36334,2.36406,2.35968,2.36374,498800001.0
2006-10-19 11:15:00,2.36365,2.36473,2.36303,2.36457,592000000.0
2006-10-19 11:30:00,2.36461,2.36524,2.36375,2.36391,553700000.0
2006-10-19 11:45:00,2.36392,2.36421,2.36298,2.3637,557700000.0
2006-10-19 12:00:00,2.36364,2.3637,2.36252,2.3637,560499998.0
2006-10-19 12:15:00,2.36365,2.36422,2.36306,2.36377,557900000.0
2006-10-19 12:30:00,2.36377,2.36421,2.36342,2.36357,604100000.0
2006-10-19 12:45:00,2.36357,2.3643,2.36309,2.36371,578900000.0
2006-10-19 13:00:00,2.36375,2.36412,2.36093,2.3638,579300000.0
2006-10-19 13:15:00,2.36379,2.36407,2.36076,2.36362,528100000.0
2006-10-19 13:30:00,2.36339,2.36421,2.36004,2.36371,565000000.0
2006-10-19 13:45:00,2.36361,2.36361,2.36281,2.36318,563400001.0
2006-10-19 14:00:00,2.36318,2.36427,2.36306,2.36414,503300000.0
2006-10-19 14:15:00,2.36405,2.36593,2.3639,2.36461,510000000.0
2006-10-19 14:30:00,2.3645,2.36674,2.36441,2.36645,528100000.0
2006-10-19 14:45:00,2.36641,2.36662,2.36367,2.36429,539800000.0
2006-10-19 15:00:00,2.36435,2.36498,2.36375,2.36421,518300000.0
2006-10-19 15:15:00,2.36443,2.36443,2.3602,2.36236,497700000.0
2006-10-19 15:30:00,2.36239,2.36316,2.36188,2.36219,507500000.0
2006-10-19 15:45:00,2.36225,2.36359,2.36056,2.36294,546500001.0
2006-10-19 16:00:00,2.36285,2.36386,2.35991,2.36355,671399998.0
2006-10-19 16:15:00,2.36374,2.36475,2.36357,2.36475,579700000.0
2006-10-19 16:30:00,2.36479,2.36575,2.36447,2.36527,477200001.0
2006-10-19 16:45:00,2.36543,2.36658,2.365,2.36658,515000001.0
2006-10-19 17:00:00,2.36685,2.36685,2.36543,2.36553,484300001.0
2006-10-19 17:15:00,2.36534,2.36618,2.36484,2.36607,552400000.0
2006-10-19 17:30:00,2.36597,2.36614,2.36549,2.36574,570400000.0
2006-10-19 17:45:00,2.36582,2.36705,2.36582,2.36655,532600000.0
2006-10-19 18:00:00,2.36633,2.36695,2.3638,2.36648,4483400000.0
2006-10-19 18:15:00,2.36655,2.36738,2.36617,2.36707,3944499999.0
2006-10-19 18:30:00,2.36694,2.367,2.36622,2.36659,2697400000.0
2006-10-19 18:45:00,2.36663,2.36693,2.3655,2.3663,1568500001.0
2006-10-19 19:00:00,2.36645,2.36646,2.3642,2.3648,1600499997.0
2006-10-19 19:15:00,2.36469,2.36488,2.36353,2.36467,1425900000.0
2006-10-19 19:30:00,2.36469,2.36507,2.36369,2.36373,1345900000.0
2006-10-19 19:45:00,2.36359,2.36359,2.36047,2.36149,1179399999.0
2006-10-19 20:00:00,2.36159,2.36182,2.35886,2.3589,1028300000.0
2006-10-19 20:15:00,2.35897,2.36058,2.35863,2.36034,2083099999.0
2006-10-19 20:30:00,2.36027,2.361,2.35995,2.35995,2312800000.0
2006-10-19 20:45:00,2.36057,2.36092,2.35896,2.36024,2396800001.0
2006-10-19 21:00:00,2.36045,2.36102,2.35977,2.36007,1457600000.0
2006-10-19 21:15:00,2.36033,2.36033,2.35903,2.35964,1690900000.0
2006-10-19 21:30:00,2.35977,2.36018,2.35895,2.35983,1049199999.0
2006-10-19 21:45:00,2.35988,2.36036,2.35894,2.36014,1046200000.0
2006-10-19 22:00:00,2.36011,2.36037,2.3596,2.36023,696999999.0
2006-10-19 22:15:00,2.36013,2.36098,2.35983,2.36089,886500000.0
2006-10-19 22:30:00,2.36085,2.36119,2.35969,2.36003,821200000.0
2006-10-19 22:45:00,2.36004,2.36119,2.35987,2.36078,758000000.0
2006-10-19 23:00:00,2.36078,2.36124,2.35994,2.36072,345700000.0
2006-10-19 23:15:00,2.36075,2.36111,2.35997,2.36036,405500000.0
2006-10-19 23:30:00,2.36032,2.36054,2.35858,2.35964,438400002.0
2006-10-19 23:45:00,2.35963,2.36066,2.35931,2.36035,501200000.0
2006-10-20 00:00:00,2.35992,2.361,2.35959,2.35983,403500000.0
2006-10-20 00:15:00,2.3605,2.36068,2.35893,2.35977,443900002.0
2006-10-20 00:30:00,2.35992,2.36073,2.35949,2.35998,454800000.0
2006-10-20 00:45:00,2.3596,2.35999,2.35899,2.35937,536000000.0
2006-10-20 01:00:00,2.35965,2.3601,2.35889,2.3596,475299999.0
2006-10-20 01:15:00,2.35963,2.36037,2.35911,2.36012,435999999.0
2006-10-20 01:30:00,2.35996,2.36033,2.35907,2.35938,530300000.0
2006-10-20 01:45:00,2.35938,2.35993,2.35878,2.3594,483300000.0
2006-10-20 02:00:00,2.35946,2.36014,2.35905,2.3598,477000000.0
2006-10-20 02:15:00,2.35982,2.35985,2.35858,2.35892,560100001.0
2006-10-20 02:30:00,2.35896,2.35988,2.3588,2.35915,556000000.0
2006-10-20 02:45:00,2.35919,2.3592,2.35762,2.35786,407500000.0
2006-10-20 03:00:00,2.35782,2.35847,2.35755,2.35779,483800000.0
2006-10-20 03:15:00,2.35771,2.35822,2.35743,2.3579,453100000.0
2006-10-20 03:30:00,2.35786,2.35861,2.35706,2.35814,464300000.0
2006-10-20 03:45:00,2.35818,2.35915,2.35802,2.35915,416100000.0
2006-10-20 04:00:00,2.35896,2.35938,2.35819,2.35901,384000000.0
2006-10-20 04:15:00,2.35886,2.3591,2.35849,2.35886,454500000.0
2006-10-20 04:30:00,2.35887,2.3591,2.35832,2.35832,408000000.0
2006-10-20 04:45:00,2.35816,2.35883,2.35805,2.35839,337100000.0
2006-10-20 05:00:00,2.35852,2.35876,2.35822,2.35861,450100001.0
2006-10-20 05:15:00,2.35878,2.35904,2.35822,2.35886,509100000.0
2006-10-20 05:30:00,2.35887,2.35972,2.35876,2.3596,440600001.0
2006-10-20 05:45:00,2.35959,2.35988,2.35899,2.35925,504199999.0
2006-10-20 06:00:00,2.35911,2.35967,2.3588,2.35932,428799999.0
2006-10-20 06:15:00,2.35941,2.36048,2.35941,2.36028,449800000.0
2006-10-20 06:30:00,2.36042,2.36073,2.35983,2.35994,430400000.0
2006-10-20 06:45:00,2.3599,2.36013,2.35954,2.36013,394300000.0
2006-10-20 07:00:00,2.35996,2.36008,2.35941,2.36001,492900000.0
2006-10-20 07:15:00,2.36018,2.36029,2.3593,2.3595,488100000.0
2006-10-20 07:30:00,2.35978,2.36062,2.35963,2.36044,487600001.0
2006-10-20 07:45:00,2.36053,2.36197,2.36041,2.36175,527599999.0
2006-10-20 08:00:00,2.36186,2.36201,2.36109,2.36123,594300000.0
2006-10-20 08:15:00,2.36153,2.36261,2.36151,2.36224,484100000.0
2006-10-20 08:30:00,2.36221,2.3632,2.36182,2.3621,500100001.0
2006-10-20 08:45:00,2.36228,2.36271,2.3609,2.36152,458300000.0
2006-10-20 09:00:00,2.36164,2.36239,2.36137,2.36183,442700000.0
2006-10-20 09:15:00,2.36153,2.36203,2.36071,2.36164,523600001.0
2006-10-20 09:30:00,2.3618,2.36223,2.3611,2.36141,612800001.0
2006-10-20 09:45:00,2.36135,2.36192,2.36095,2.3611,473600000.0
2006-10-20 10:00:00,2.36085,2.3618,2.36081,2.36145,513400000.0
2006-10-20 10:15:00,2.36164,2.36274,2.36146,2.36222,545700000.0
2006-10-20 10:30:00,2.3611,2.36521,2.3611,2.36452,518200001.0
2006-10-20 10:45:00,2.36481,2.36575,2.36436,2.36542,602399999.0
2006-10-20 11:00:00,2.36513,2.36677,2.36485,2.36633,542000000.0
2006-10-20 11:15:00,2.36637,2.3675,2.36588,2.3672,560399999.0
2006-10-20 11:30:00,2.36724,2.36754,2.3657,2.36617,583000001.0
2006-10-20 11:45:00,2.36601,2.36829,2.36578,2.36778,561100000.0
2006-10-20 12:00:00,2.36719,2.36972,2.36683,2.36925,609100000.0
2006-10-20 12:15:00,2.36939,2.36957,2.36803,2.36837,553200001.0
2006-10-20 12:30:00,2.36849,2.36855,2.36747,2.36793,508299999.0
2006-10-20 12:45:00,2.36831,2.36959,2.36806,2.36944,657600001.0
2006-10-20 13:00:00,2.36956,2.37031,2.36906,2.36997,609299999.0
2006-10-20 13:15:00,2.36992,2.37116,2.36967,2.37058,510200000.0
2006-10-20 13:30:00,2.37075,2.37209,2.37063,2.37183,662399998.0
2006-10-20 13:45:00,2.37189,2.3719,2.36933,2.3704,549200001.0
2006-10-20 14:00:00,2.37014,2.37045,2.36898,2.37027,491900002.0
2006-10-20 14:15:00,2.37008,2.37008,2.36902,2.36909,515200000.0
2006-10-20 14:30:00,2.3694,2.37026,2.36905,2.36927,561100001.0
2006-10-20 14:45:00,2.36938,2.36985,2.36898,2.36957,557900000.0
2006-10-20 15:00:00,2.36956,2.37042,2.36892,2.36956,521200001.0
2006-10-20 15:15:00,2.36969,2.36978,2.36845,2.36858,569799999.0
2006-10-20 15:30:00,2.36856,2.36887,2.36752,2.3681,610700000.0
2006-10-20 15:45:00,2.36769,2.36842,2.36751,2.36751,500400001.0
2006-10-20 16:00:00,2.36749,2.36792,2.36674,2.36695,615900000.0
2006-10-20 16:15:00,2.36686,2.36746,2.36633,2.36703,522899999.0
2006-10-20 16:30:00,2.36696,2.36831,2.36687,2.36794,572100001.0
2006-10-20 16:45:00,2.36789,2.36908,2.36763,2.36894,602100000.0
2006-10-20 17:00:00,2.36884,2.36988,2.36824,2.36964,555800001.0
2006-10-20 17:15:00,2.36959,2.37009,2.36734,2.36958,504900000.0
2006-10-20 17:30:00,2.36964,2.36964,2.36675,2.36924,559100001.0
2006-10-20 17:45:00,2.36929,2.36961,2.36853,2.36923,535800000.0
2006-10-20 18:00:00,2.36903,2.36982,2.36879,2.36958,4431999998.0
2006-10-20 18:15:00,2.36956,2.37121,2.36956,2.37094,4010000001.0
2006-10-20 18:30:00,2.37088,2.37139,2.37053,2.3712,2562400002.0
2006-10-20 18:45:00,2.37101,2.37175,2.37068,2.37068,1630299999.0
2006-10-20 19:00:00,2.37065,2.37135,2.37051,2.37113,1756000001.0
2006-10-20 19:15:00,2.37107,2.3713,2.37064,2.37088,1460099999.0
2006-10-20 19:30:00,2.37086,2.37135,2.37071,2.37088,1475699997.0
2006-10-20 19:45:00,2.37085,2.37115,2.37045,2.37068,1059199999.0
2006-10-20 20:00:00,2.37072,2.37209,2.37041,2.37109,967500000.0
2006-10-20 20:15:00,2.37116,2.37147,2.37039,2.37107,2060600001.0
2006-10-20 20:30:00,2.37102,2.37119,2.3703,2.37073,2382199999.0
2006-10-20 20:45:00,2.37075,2.37099,2.36976,2.37099,2381000001.0
2006-10-20 21:00:00,2.37078,2.37093,2.3688,2.3695,1649099999.0
2006-10-20 21:15:00,2.3696,2.37001,2.36906,2.37,1834100000.0
2006-10-20 21:30:00,2.37003,2.37099,2.36971,2.37026,970900000.0
2006-10-20 21:45:00,2.3702,2.3706,2.36988,2.37038,1145500000.0
2006-10-20 22:00:00,2.37033,2.3706,2.36925,2.36974,767900000.0
2006-10-20 22:15:00,2.3696,2.37014,2.36897,2.36919,1008900001.0
2006-10-20 22:30:00,2.36935,2.36979,2.36839,2.36978,829600001.0
2006-10-20 22:45:00,2.36967,2.37148,2.36947,2.37019,717800000.0
2006-10-22 23:00:00,2.37017,2.37064,2.36751,2.36771,460499998.0
2006-10-22 23:15:00,2.36794,2.36899,2.3673,2.36851,408200000.0
2006-10-22 23:30:00,2.36815,2.36884,2.36765,2.36824,456200000.0
2006-10-22 23:45:00,2.36819,2.36871,2.36802,2.36844,421700000.0
2006-10-23 00:00:00,2.36823,2.36858,2.36769,2.36816,452300002.0
2006-10-23 00:15:00,2.36832,2.3689,2.36799,2.36862,435200000.0
2006-10-23 00:30:00,2.3687,2.36932,2.36826,2.3692,499200000.0
2006-10-23 00:45:00,2.36915,2.36989,2.3688,2.36964,420000000.0
2006-10-23 01:00:00,2.36982,2.37027,2.36952,2.36988,526399999.0
2006-10-23 01:15:00,2.36978,2.37022,2.36946,2.36967,464300000.0
2006-10-23 01:30:00,2.36963,2.36986,2.36907,2.36923,478200000.0
2006-10-23 01:45:00,2.36929,2.36937,2.36844,2.36878,503000000.0
2006-10-23 02:00:00,2.36868,2.3691,2.36841,2.3686,449300000.0
2006-10-23 02:15:00,2.3686,2.36906,2.36815,2.36888,514100000.0
2006-10-23 02:30:00,2.36897,2.36903,2.36832,2.36878,341000000.0
2006-10-23 02:45:00,2.36877,2.36912,2.36841,2.36864,361300000.0
2006-10-23 03:00:00,2.3686,2.36954,2.36855,2.36941,473700000.0
2006-10-23 03:15:00,2.36944,2.36953,2.36907,2.3693,496700000.0
2006-10-23 03:30:00,2.36933,2.3695,2.36893,2.36929,463800000.0
2006-10-23 03:45:00,2.36913,2.36939,2.36861,2.36915,365000000.0
2006-10-23 04:00:00,2.36913,2.36943,2.36766,2.3679,406200001.0
2006-10-23 04:15:00,2.36772,2.36801,2.36699,2.36758,497200000.0
2006-10-23 04:30:00,2.36762,2.3682,2.36699,2.36751,487500000.0
2006-10-23 04:45:00,2.36761,2.36833,2.36736,2.36828,474299999.0
2006-10-23 05:00:00,2.36825,2.36925,2.36805,2.3691,482100001.0
2006-10-23 05:15:00,2.36912,2.36969,2.36879,2.36937,655900001.0
2006-10-23 05:30:00,2.3694,2.36972,2.36907,2.36959,469300000.0
2006-10-23 05:45:00,2.36948,2.36972,2.36868,2.369,516600001.0
2006-10-23 06:00:00,2.36901,2.36925,2.36833,2.36877,421200001.0
2006-10-23 06:15:00,2.3689,2.36914,2.36812,2.36819,532999999.0
2006-10-23 06:30:00,2.36834,2.36869,2.36782,2.3682,422500000.0
2006-10-23 06:45:00,2.36805,2.3684,2.3678,2.36819,429700000.0
2006-10-23 07:00:00,2.36825,2.36825,2.3676,2.36807,418700000.0
2006-10-23 07:15:00,2.36823,2.36835,2.36767,2.36791,416500000.0
2006-10-23 07:30:00,2.36805,2.36945,2.36773,2.36941,450400000.0
2006-10-23 07:45:00,2.36973,2.37209,2.36966,2.37178,557599999.0
2006-10-23 08:00:00,2.37193,2.37193,2.37047,2.37054,561900001.0
2006-10-23 08:15:00,2.37076,2.37247,2.3705,2.37181,511300001.0
2006-10-23 08:30:00,2.37171,2.37319,2.37171,2.37256,432900000.0
2006-10-23 08:45:00,2.37243,2.37367,2.37226,2.37358,498400000.0
2006-10-23 09:00:00,2.37359,2.37384,2.37277,2.37309,455200001.0
2006-10-23 09:15:00,2.3727,2.37343,2.37213,2.37259,508700000.0
2006-10-23 09:30:00,2.37222,2.37265,2.37063,2.37075,515900000.0
2006-10-23 09:45:00,2.37058,2.37092,2.36984,2.37052,489700000.0
2006-10-23 10:00:00,2.37054,2.37087,2.36979,2.36988,582400000.0
2006-10-23 10:15:00,2.36998,2.37043,2.36945,2.36986,562500001.0
2006-10-23 10:30:00,2.36981,2.36986,2.36912,2.36935,518500000.0
2006-10-23 10:45:00,2.36939,2.37057,2.36887,2.37016,515100000.0
2006-10-23 11:00:00,2.37005,2.37057,2.36945,2.36972,549899999.0
2006-10-23 11:15:00,2.36963,2.37225,2.36963,2.37203,542500001.0
2006-10-23 11:30:00,2.37209,2.37257,2.37133,2.37213,552100001.0
2006-10-23 11:45:00,2.37215,2.3729,2.37149,2.37287,596900001.0
2006-10-23 12:00:00,2.37294,2.37326,2.3716,2.37257,446700000.0
2006-10-23 12:15:00,2.37255,2.37283,2.37061,2.37098,610500000.0
2006-10-23 12:30:00,2.37102,2.37163,2.37045,2.37155,553100000.0
2006-10-23 12:45:00,2.37143,2.37191,2.37113,2.37189,570200000.0
2006-10-23 13:00:00,2.37189,2.37252,2.37165,2.37202,534700000.0
2006-10-23 13:15:00,2.37201,2.3726,2.37182,2.37238,478700000.0
2006-10-23 13:30:00,2.37241,2.37298,2.37172,2.37209,626600000.0
2006-10-23 13:45:00,2.37215,2.37221,2.37096,2.37112,574400000.0
2006-10-23 14:00:00,2.3712,2.37148,2.3705,2.37121,493000000.0
2006-10-23 14:15:00,2.37118,2.37217,2.37098,2.37196,587199999.0
2006-10-23 14:30:00,2.37201,2.37201,2.3709,2.37155,489400000.0
2006-10-23 14:45:00,2.37154,2.37249,2.37132,2.37222,483900000.0
2006-10-23 15:00:00,2.37215,2.3728,2.37127,2.37256,522100000.0
2006-10-23 15:15:00,2.3727,2.3727,2.37064,2.3708,483800000.0
2006-10-23 15:30:00,2.37063,2.37118,2.37039,2.37073,544200001.0
2006-10-23 15:45:00,2.37076,2.37076,2.3696,2.37033,561800000.0
2006-10-23 16:00:00,2.37034,2.37142,2.37013,2.37105,504400000.0
2006-10-23 16:15:00,2.37135,2.37188,2.37099,2.37135,505000000.0
2006-10-23 16:30:00,2.37134,2.37172,2.37088,2.37098,481800000.0
2006-10-23 16:45:00,2.3709,2.37227,2.37085,2.37227,550000000.0
2006-10-23 17:00:00,2.37224,2.37293,2.3719,2.3727,518899999.0
2006-10-23 17:15:00,2.37232,2.37272,2.37185,2.37231,507200000.0
2006-10-23 17:30:00,2.37233,2.37292,2.37206,2.37268,536100000.0
2006-10-23 17:45:00,2.37273,2.37318,2.37208,2.37227,536900000.0
2006-10-23 18:00:00,2.37201,2.37314,2.37199,2.37252,4302000003.0
2006-10-23 18:15:00,2.37245,2.37322,2.37234,2.37268,3962899998.0
2006-10-23 18:30:00,2.37274,2.37368,2.37258,2.37296,2658499998.0
2006-10-23 18:45:00,2.37329,2.37363,2.37249,2.37252,1629299999.0
2006-10-23 19:00:00,2.37266,2.37317,2.37227,2.37227,1717000002.0
2006-10-23 19:15:00,2.37246,2.37276,2.37138,2.37159,1532699999.0
2006-10-23 19:30:00,2.37154,2.37338,2.37133,2.37274,1320200000.0
2006-10-23 19:45:00,2.37262,2.37306,2.37218,2.37281,1179100001.0
2006-10-23 20:00:00,2.3728,2.37297,2.37209,2.37218,933600000.0
2006-10-23 20:15:00,2.37225,2.37283,2.37178,2.37211,1952000003.0
2006-10-23 20:30:00,2.37228,2.37253,2.37137,2.37165,2209199999.0
2006-10-23 20:45:00,2.3717,2.37254,2.37132,2.3721,2304299999.0
2006-10-23 21:00:00,2.37218,2.37274,2.37163,2.37245,1606799999.0
2006-10-23 21:15:00,2.37247,2.37281,2.37225,2.37235,1673000001.0
2006-10-23 21:30:00,2.37239,2.37363,2.3721,2.37323,1053099998.0
2006-10-23 21:45:00,2.37326,2.37341,2.3728,2.37311,1042800000.0
2006-10-23 22:00:00,2.37303,2.37362,2.37277,2.37352,735399998.0
2006-10-23 22:15:00,2.37337,2.37343,2.3726,2.37298,944000000.0
2006-10-23 22:30:00,2.37298,2.3737,2.37285,2.37335,799400000.0
2006-10-23 22:45:00,2.37342,2.37349,2.37194,2.3721,752600000.0
2006-10-23 23:00:00,2.37208,2.37266,2.37146,2.37154,442400000.0
2006-10-23 23:15:00,2.37165,2.37277,2.37163,2.37261,396500000.0
2006-10-23 23:30:00,2.37237,2.37257,2.37171,2.37212,440000001.0
2006-10-23 23:45:00,2.37195,2.37231,2.37142,2.37187,503200000.0
2006-10-24 00:00:00,2.37165,2.37275,2.37165,2.37211,473000000.0
2006-10-24 00:15:00,2.37191,2.37271,2.37179,2.3727,430800000.0
2006-10-24 00:30:00,2.37256,2.37284,2.37207,2.37265,484900000.0
2006-10-24 00:45:00,2.37197,2.37283,2.37193,2.37253,376200000.0
2006-10-24 01:00:00,2.37247,2.37274,2.37193,2.37198,500100000.0
2006-10-24 01:15:00,2.37202,2.37246,2.37156,2.37193,481200001.0
2006-10-24 01:30:00,2.37205,2.37341,2.37196,2.37307,480099999.0
2006-10-24 01:45:00,2.37297,2.37353,2.37239,2.37239,429800000.0
2006-10-24 02:00:00,2.3724,2.37327,2.37229,2.37282,459900000.0
2006-10-24 02:15:00,2.3731,2.37352,2.37262,2.37306,500800000.0
2006-10-24 02:30:00,2.37322,2.37334,2.37257,2.3731,425800001.0
2006-10-24 02:45:00,2.37304,2.37353,2.37262,2.37308,512600000.0
2006-10-24 03:00:00,2.37327,2.37334,2.37237,2.37314,491500000.0
2006-10-24 03:15:00,2.37308,2.37331,2.37221,2.373,473500001.0
2006-10-24 03:30:00,2.37304,2.37304,2.37239,2.37277,532200000.0
2006-10-24 03:45:00,2.37272,2.37294,2.37176,2.37181,469100000.0
2006-10-24 04:00:00,2.3719,2.3729,2.3719,2.37256,469600000.0
2006-10-24 04:15:00,2.37245,2.37283,2.3723,2.37258,442900000.0
2006-10-24 04:30:00,2.3726,2.37325,2.37237,2.37254,422400000.0
2006-10-24 04:45:00,2.37249,2.37289,2.37159,2.37196,531000000.0
2006-10-24 05:00:00,2.37205,2.37278,2.37205,2.37237,320200000.0
2006-10-24 05:15:00,2.37241,2.37241,2.37164,2.37223,462600000.0
2006-10-24 05:30:00,2.37245,2.37266,2.37177,2.37231,399299999.0
2006-10-24 05:45:00,2.37249,2.37272,2.37164,2.37225,453800000.0
2006-10-24 06:00:00,2.37216,2.37239,2.37166,2.3718,408000000.0
2006-10-24 06:15:00,2.37168,2.37207,2.37137,2.3718,455200000.0
2006-10-24 06:30:00,2.37195,2.37247,2.37173,2.37213,398500000.0
2006-10-24 06:45:00,2.37203,2.37249,2.37193,2.37249,385500000.0
2006-10-24 07:00:00,2.37235,2.37252,2.37152,2.37205,422799999.0
2006-10-24 07:15:00,2.37222,2.37257,2.37181,2.37235,466500000.0
2006-10-24 07:30:00,2.37224,2.37256,2.37173,2.37227,487000000.0
2006-10-24 07:45:00,2.37243,2.37295,2.37126,2.37126,492500000.0
2006-10-24 08:00:00,2.37134,2.3716,2.3707,2.37129,528800000.0
2006-10-24 08:15:00,2.3715,2.37214,2.37034,2.37079,480600000.0
2006-10-24 08:30:00,2.37055,2.37223,2.37055,2.37203,433100000.0
2006-10-24 08:45:00,2.37195,2.37297,2.37166,2.37273,531700000.0
2006-10-24 09:00:00,2.37271,2.37286,2.3718,2.372,576900001.0
2006-10-24 09:15:00,2.37213,2.37264,2.37111,2.37169,630599999.0
2006-10-24 09:30:00,2.37154,2.37292,2.37108,2.37281,506200000.0
2006-10-24 09:45:00,2.37258,2.37347,2.37234,2.37321,495700000.0
2006-10-24 10:00:00,2.37307,2.37367,2.37253,2.37259,473299999.0
2006-10-24 10:15:00,2.37268,2.37308,2.37243,2.3726,599100000.0
2006-10-24 10:30:00,2.3726,2.37278,2.37169,2.37202,564799999.0
2006-10-24 10:45:00,2.37173,2.3726,2.37152,2.37238,539800000.0
2006-10-24 11:00:00,2.37241,2.37303,2.37224,2.37249,602400000.0
2006-10-24 11:15:00,2.37249,2.37308,2.37222,2.37222,581600000.0
2006-10-24 11:30:00,2.37223,2.37322,2.37223,2.37322,586300000.0
2006-10-24 11:45:00,2.37324,2.37343,2.3711,2.37133,502000000.0
2006-10-24 12:00:00,2.37115,2.37141,2.37017,2.37064,528300001.0
2006-10-24 12:15:00,2.3707,2.37221,2.37027,2.37192,520800000.0
2006-10-24 12:30:00,2.37202,2.37339,2.37184,2.37314,507100000.0
2006-10-24 12:45:00,2.37327,2.37394,2.37326,2.37394,605199999.0
2006-10-24 13:00:00,2.37383,2.37383,2.37267,2.37292,579600000.0
2006-10-24 13:15:00,2.37288,2.37357,2.3728,2.37328,528799999.0
2006-10-24 13:30:00,2.37318,2.37353,2.37232,2.37338,568800000.0
2006-10-24 13:45:00,2.37328,2.37513,2.37327,2.37432,570200000.0
2006-10-24 14:00:00,2.37431,2.37498,2.37397,2.37498,502000000.0
2006-10-24 14:15:00,2.37468,2.37492,2.37376,2.3739,522399999.0
2006-10-24 14:30:00,2.37401,2.37467,2.3739,2.3742,457000000.0
2006-10-24 14:45:00,2.37424,2.3748,2.37316,2.37346,560400000.0
2006-10-24 15:00:00,2.37354,2.37423,2.37269,2.37423,602700000.0
2006-10-24 15:15:00,2.37425,2.37454,2.37328,2.37396,489000000.0
2006-10-24 15:30:00,2.37387,2.37427,2.37305,2.3732,536400000.0
2006-10-24 15:45:00,2.37338,2.37363,2.37261,2.37327,542400001.0
2006-10-24 16:00:00,2.3736,2.37416,2.37297,2.37351,628200001.0
2006-10-24 16:15:00,2.37381,2.37449,2.37317,2.37383,546400000.0
2006-10-24 16:30:00,2.37394,2.37435,2.37322,2.37415,550000000.0
2006-10-24 16:45:00,2.37406,2.375,2.37341,2.3742,630599998.0
2006-10-24 17:00:00,2.37436,2.3746,2.37297,2.37344,579400000.0
2006-10-24 17:15:00,2.37313,2.37374,2.37246,2.37291,587499999.0
2006-10-24 17:30:00,2.37311,2.37337,2.37082,2.372,485200000.0
2006-10-24 17:45:00,2.37242,2.37325,2.37211,2.37243,512500000.0
2006-10-24 18:00:00,2.37245,2.37246,2.37106,2.37134,4353200001.0
2006-10-24 18:15:00,2.37132,2.37202,2.37121,2.37182,4033199999.0
2006-10-24 18:30:00,2.37179,2.37222,2.37138,2.37201,2582600002.0
2006-10-24 18:45:00,2.37195,2.37245,2.37128,2.37168,1546899999.0
2006-10-24 19:00:00,2.3717,2.37226,2.37127,2.37156,1614000001.0
2006-10-24 19:15:00,2.37124,2.37185,2.37095,2.37172,1523600001.0
2006-10-24 19:30:00,2.37173,2.37397,2.37168,2.37263,1307099999.0
2006-10-24 19:45:00,2.3726,2.37353,2.3726,2.37293,1117600002.0
2006-10-24 20:00:00,2.37295,2.3732,2.37245,2.37255,1057799998.0
2006-10-24 20:15:00,2.37266,2.3733,2.37201,2.37312,1981500001.0
2006-10-24 20:30:00,2.37313,2.37333,2.37231,2.37261,2147200001.0
2006-10-24 20:45:00,2.37268,2.37322,2.37252,2.37267,2481800001.0
2006-10-24 21:00:00,2.37277,2.3728,2.37206,2.37242,1502300000.0
2006-10-24 21:15:00,2.3725,2.37268,2.37197,2.37233,1744599999.0
2006-10-24 21:30:00,2.37245,2.37258,2.37183,2.37258,1004900000.0
2006-10-24 21:45:00,2.37261,2.3738,2.37231,2.37345,1046700001.0
2006-10-24 22:00:00,2.3734,2.37389,2.37281,2.37335,740400000.0
2006-10-24 22:15:00,2.37333,2.37353,2.37262,2.37286,939999996.0
2006-10-24 22:30:00,2.37322,2.3735,2.37246,2.37288,839799999.0
2006-10-24 22:45:00,2.37292,2.37302,2.37127,2.37146,723000001.0
2006-10-24 23:00:00,2.3713,2.3726,2.37127,2.37219,447000000.0
2006-10-24 23:15:00,2.37228,2.37252,2.37183,2.37252,412700000.0
2006-10-24 23:30:00,2.37255,2.37286,2.3713,2.37212,423000001.0
2006-10-24 23:45:00,2.37198,2.37263,2.37172,2.37202,423800000.0
2006-10-25 00:00:00,2.37202,2.37265,2.37154,2.37252,368200000.0
2006-10-25 00:15:00,2.3724,2.37278,2.37221,2.37243,364600001.0
2006-10-25 00:30:00,2.3726,2.37301,2.37215,2.37272,496000000.0
2006-10-25 00:45:00,2.3727,2.37304,2.37174,2.37225,421300000.0
2006-10-25 01:00:00,2.37233,2.3729,2.37204,2.37235,481600000.0
2006-10-25 01:15:00,2.3724,2.37305,2.37226,2.37263,339000000.0
2006-10-25 01:30:00,2.37263,2.37329,2.37158,2.37196,497400000.0
2006-10-25 01:45:00,2.37204,2.37222,2.37134,2.37178,473400000.0
2006-10-25 02:00:00,2.37182,2.3729,2.37163,2.3717,529100000.0
2006-10-25 02:15:00,2.37184,2.37244,2.37127,2.37127,461800000.0
2006-10-25 02:30:00,2.37134,2.37207,2.37134,2.37151,491799998.0
2006-10-25 02:45:00,2.37157,2.37252,2.37133,2.37175,504000000.0
2006-10-25 03:00:00,2.3717,2.37209,2.37142,2.37195,520900000.0
2006-10-25 03:15:00,2.37179,2.37327,2.3716,2.37275,595100001.0
2006-10-25 03:30:00,2.37286,2.37287,2.37187,2.37226,502499999.0
2006-10-25 03:45:00,2.3722,2.37284,2.37183,2.37253,422000001.0
2006-10-25 04:00:00,2.37236,2.37267,2.37137,2.3726,417000000.0
2006-10-25 04:15:00,2.37243,2.37271,2.3718,2.372,451100000.0
2006-10-25 04:30:00,2.37203,2.37222,2.37167,2.37217,495200000.0
2006-10-25 04:45:00,2.372,2.37271,2.37182,2.37215,404900000.0
2006-10-25 05:00:00,2.37224,2.37254,2.37189,2.37228,422400000.0
2006-10-25 05:15:00,2.37234,2.3727,2.37163,2.37207,429100000.0
2006-10-25 05:30:00,2.3722,2.37327,2.3722,2.37262,395800000.0
2006-10-25 05:45:00,2.373,2.37358,2.37242,2.37249,499500000.0
2006-10-25 06:00:00,2.37243,2.37324,2.37239,2.37279,493700000.0
2006-10-25 06:15:00,2.37293,2.37357,2.37263,2.37267,409600000.0
2006-10-25 06:30:00,2.37284,2.37309,2.37181,2.37232,418900000.0
2006-10-25 06:45:00,2.37243,2.37295,2.37206,2.3728,388100000.0
2006-10-25 07:00:00,2.3728,2.37317,2.37256,2.3729,485900000.0
2006-10-25 07:15:00,2.37301,2.37301,2.3724,2.3728,477500000.0
2006-10-25 07:30:00,2.3729,2.37302,2.37204,2.37268,436700000.0
2006-10-25 07:45:00,2.37268,2.37321,2.3724,2.37267,515300001.0
2006-10-25 08:00:00,2.37279,2.37347,2.37248,2.37295,545700001.0
2006-10-25 08:15:00,2.37324,2.3734,2.37252,2.37323,467100001.0
2006-10-25 08:30:00,2.37325,2.37398,2.37314,2.37327,469000000.0
2006-10-25 08:45:00,2.37333,2.37418,2.37311,2.37395,473900000.0
2006-10-25 09:00:00,2.37389,2.37487,2.37389,2.37472,453600000.0
2006-10-25 09:15:00,2.37456,2.37583,2.3742,2.37509,477800001.0
2006-10-25 09:30:00,2.37512,2.37619,2.3747,2.37502,473899999.0
2006-10-25 09:45:00,2.37489,2.37571,2.37473,2.3756,516300000.0
2006-10-25 10:00:00,2.37577,2.37585,2.3723,2.37285,576499999.0
2006-10-25 10:15:00,2.37312,2.37408,2.37283,2.37394,540700000.0
2006-10-25 10:30:00,2.37373,2.3759,2.37366,2.37502,508500002.0
2006-10-25 10:45:00,2.37499,2.37553,2.37407,2.37424,467599998.0
2006-10-25 11:00:00,2.37401,2.37437,2.37342,2.37369,491000000.0
2006-10-25 11:15:00,2.37373,2.37455,2.37358,2.37403,559800000.0
2006-10-25 11:30:00,2.37404,2.37501,2.37399,2.3746,504200002.0
2006-10-25 11:45:00,2.3745,2.37509,2.3743,2.375,541000001.0
2006-10-25 12:00:00,2.37504,2.37504,2.3737,2.37384,518400000.0
2006-10-25 12:15:00,2.37384,2.3745,2.37362,2.37395,536300000.0
2006-10-25 12:30:00,2.3739,2.37463,2.37356,2.37453,601400000.0
2006-10-25 12:45:00,2.37455,2.37506,2.374,2.37499,602900000.0
2006-10-25 13:00:00,2.37505,2.37546,2.37447,2.37458,582200002.0
2006-10-25 13:15:00,2.37449,2.37497,2.37408,2.37426,533800000.0
2006-10-25 13:30:00,2.37445,2.37459,2.37381,2.37395,529000000.0
2006-10-25 13:45:00,2.37408,2.37466,2.37397,2.37461,470400000.0
2006-10-25 14:00:00,2.37463,2.37484,2.37404,2.37448,497100000.0
2006-10-25 14:15:00,2.37441,2.37471,2.37388,2.37397,536900000.0
2006-10-25 14:30:00,2.37404,2.37422,2.37315,2.37369,528000000.0
2006-10-25 14:45:00,2.37367,2.37391,2.37317,2.37391,540700000.0
2006-10-25 15:00:00,2.37379,2.37403,2.37324,2.3737,516000000.0
2006-10-25 15:15:00,2.37389,2.37428,2.37337,2.37404,520200000.0
2006-10-25 15:30:00,2.37404,2.37441,2.3734,2.37415,533900000.0
2006-10-25 15:45:00,2.37444,2.37476,2.37404,2.37435,512200000.0
2006-10-25 16:00:00,2.37415,2.37538,2.37359,2.37525,552999996.0
2006-10-25 16:15:00,2.37545,2.37569,2.3745,2.37458,520699997.0
2006-10-25 16:30:00,2.37442,2.3753,2.37381,2.37519,502900002.0
2006-10-25 16:45:00,2.37527,2.37541,2.37431,2.37477,508299999.0
2006-10-25 17:00:00,2.37478,2.37543,2.374,2.37445,485600000.0
2006-10-25 17:15:00,2.3744,2.37494,2.37383,2.37483,518900000.0
2006-10-25 17:30:00,2.37472,2.37491,2.37389,2.37405,480600000.0
2006-10-25 17:45:00,2.37397,2.37437,2.37366,2.37402,456400000.0
2006-10-25 18:00:00,2.3739,2.37521,2.3739,2.37488,4365199999.0
2006-10-25 18:15:00,2.37486,2.37514,2.3744,2.37457,3747300003.0
2006-10-25 18:30:00,2.37465,2.37542,2.37454,2.37535,2555099999.0
2006-10-25 18:45:00,2.37564,2.37608,2.3755,2.37606,1567300001.0
2006-10-25 19:00:00,2.37603,2.37616,2.3753,2.37584,1645499999.0
2006-10-25 19:15:00,2.37581,2.37615,2.3752,2.37577,1480400000.0
2006-10-25 19:30:00,2.37585,2.3762,2.37474,2.37482,1391800000.0
2006-10-25 19:45:00,2.37465,2.37537,2.3745,2.37518,1059499999.0
2006-10-25 20:00:00,2.37518,2.37547,2.37389,2.37485,982500002.0
2006-10-25 20:15:00,2.37502,2.37586,2.37302,2.37466,2023599999.0
2006-10-25 20:30:00,2.37446,2.3749,2.37293,2.37364,2321400002.0
2006-10-25 20:45:00,2.37344,2.37416,2.37292,2.37366,2470200001.0
2006-10-25 21:00:00,2.37365,2.37391,2.37303,2.37391,1613600000.0
2006-10-25 21:15:00,2.37389,2.3742,2.37333,2.37404,1802799998.0
2006-10-25 21:30:00,2.37421,2.37453,2.37396,2.37426,1046299999.0
2006-10-25 21:45:00,2.37418,2.37419,2.3734,2.37376,1093100001.0
2006-10-25 22:00:00,2.3737,2.37412,2.37334,2.37343,730900002.0
2006-10-25 22:15:00,2.37346,2.37394,2.3733,2.37384,1012400000.0
2006-10-25 22:30:00,2.3738,2.37466,2.3737,2.37428,750000000.0
2006-10-25 22:45:00,2.37441,2.37522,2.37411,2.37431,695900000.0
2006-10-25 23:00:00,2.37426,2.37429,2.3734,2.3734,441699999.0
2006-10-25 23:15:00,2.37342,2.37528,2.37333,2.37435,429100000.0
2006-10-25 23:30:00,2.37407,2.37486,2.37371,2.37448,430700000.0
2006-10-25 23:45:00,2.37444,2.37519,2.37399,2.37432,533699999.0
2006-10-26 00:00:00,2.37406,2.37459,2.37341,2.37359,428500000.0
2006-10-26 00:15:00,2.37364,2.37396,2.37317,2.37396,531199999.0
2006-10-26 00:30:00,2.37397,2.37437,2.37388,2.37423,518700002.0
2006-10-26 00:45:00,2.37415,2.37454,2.37369,2.37417,525900000.0
2006-10-26 01:00:00,2.37425,2.3744,2.37346,2.37364,473800001.0
2006-10-26 01:15:00,2.37367,2.37402,2.37301,2.37355,408800000.0
2006-10-26 01:30:00,2.37331,2.37429,2.37331,2.37373,464100000.0
2006-10-26 01:45:00,2.37322,2.37399,2.37295,2.37298,531000000.0
2006-10-26 02:00:00,2.37297,2.37348,2.37283,2.37317,430800000.0
2006-10-26 02:15:00,2.37339,2.3747,2.37302,2.37456,486100000.0
2006-10-26 02:30:00,2.37468,2.37485,2.37341,2.37347,420400000.0
2006-10-26 02:45:00,2.37341,2.37422,2.37341,2.37407,520899998.0
2006-10-26 03:00:00,2.374,2.37425,2.37361,2.37385,361800000.0
2006-10-26 03:15:00,2.37387,2.37455,2.37354,2.37416,378700000.0
2006-10-26 03:30:00,2.37383,2.37416,2.37344,2.37353,575100000.0
2006-10-26 03:45:00,2.37349,2.37448,2.37294,2.37319,388400000.0
2006-10-26 04:00:00,2.37316,2.37316,2.37174,2.37256,426400000.0
2006-10-26 04:15:00,2.37251,2.37277,2.37186,2.37244,427299999.0
2006-10-26 04:30:00,2.37263,2.37272,2.37121,2.37192,487900000.0
2006-10-26 04:45:00,2.37186,2.37223,2.37161,2.37179,420600000.0
2006-10-26 05:00:00,2.37169,2.37174,2.37074,2.37093,449000000.0
2006-10-26 05:15:00,2.37102,2.37216,2.37087,2.37133,435300000.0
2006-10-26 05:30:00,2.37147,2.37168,2.37117,2.37138,497500002.0
2006-10-26 05:45:00,2.37133,2.37186,2.37112,2.37165,507699999.0
2006-10-26 06:00:00,2.37156,2.37214,2.37153,2.37205,464400000.0
2006-10-26 06:15:00,2.37222,2.37253,2.37172,2.37224,451200000.0
2006-10-26 06:30:00,2.3724,2.37259,2.37152,2.3719,497000001.0
2006-10-26 06:45:00,2.37177,2.37233,2.3717,2.37185,440600000.0
2006-10-26 07:00:00,2.37198,2.37272,2.37154,2.37253,437800000.0
2006-10-26 07:15:00,2.37256,2.37262,2.37157,2.37228,449100000.0
2006-10-26 07:30:00,2.37232,2.37233,2.3718,2.3721,403900000.0
2006-10-26 07:45:00,2.37219,2.37248,2.37145,2.37174,426800000.0
2006-10-26 08:00:00,2.37179,2.37202,2.37099,2.37164,523699999.0
2006-10-26 08:15:00,2.3718,2.37195,2.37072,2.37153,544600000.0
2006-10-26 08:30:00,2.37128,2.37199,2.36883,2.36984,483800000.0
2006-10-26 08:45:00,2.3699,2.3704,2.36803,2.3689,500200000.0
2006-10-26 09:00:00,2.36898,2.37095,2.36898,2.3706,470700000.0
2006-10-26 09:15:00,2.37041,2.37054,2.36854,2.37047,456000000.0
2006-10-26 09:30:00,2.37037,2.37113,2.36941,2.37075,458299998.0
2006-10-26 09:45:00,2.37084,2.37098,2.36928,2.36935,497200000.0
2006-10-26 10:00:00,2.36938,2.36981,2.36899,2.36952,493699999.0
2006-10-26 10:15:00,2.36966,2.36971,2.36738,2.36786,584299999.0
2006-10-26 10:30:00,2.36745,2.36953,2.36745,2.36905,499200000.0
2006-10-26 10:45:00,2.36913,2.36932,2.36818,2.36849,516500000.0
2006-10-26 11:00:00,2.36848,2.3694,2.36821,2.36917,505899999.0
2006-10-26 11:15:00,2.36931,2.36999,2.36893,2.36913,540100001.0
2006-10-26 11:30:00,2.3693,2.37089,2.3692,2.36979,554699998.0
2006-10-26 11:45:00,2.3698,2.37029,2.36924,2.36953,521100000.0
2006-10-26 12:00:00,2.36955,2.36997,2.36927,2.36959,570700001.0
2006-10-26 12:15:00,2.36958,2.3701,2.36934,2.36981,582200000.0
2006-10-26 12:30:00,2.36988,2.37065,2.36919,2.36934,482900000.0
2006-10-26 12:45:00,2.36936,2.371,2.36921,2.37098,521499999.0
2006-10-26 13:00:00,2.3706,2.37096,2.36989,2.37073,577600000.0
2006-10-26 13:15:00,2.37066,2.37078,2.36989,2.3699,470100001.0
2006-10-26 13:30:00,2.37007,2.37008,2.36914,2.36943,664999999.0
2006-10-26 13:45:00,2.3696,2.37028,2.36898,2.37027,601899999.0
2006-10-26 14:00:00,2.37031,2.37081,2.36999,2.37074,549700000.0
2006-10-26 14:15:00,2.37056,2.37174,2.3701,2.3708,561800000.0
2006-10-26 14:30:00,2.3709,2.37151,2.36909,2.37151,532800000.0
2006-10-26 14:45:00,2.37144,2.37187,2.37094,2.37126,580300000.0
2006-10-26 15:00:00,2.37132,2.37236,2.37127,2.37223,505900000.0
2006-10-26 15:15:00,2.3724,2.37269,2.37205,2.37242,507100000.0
2006-10-26 15:30:00,2.37228,2.37252,2.37131,2.37148,616200000.0
2006-10-26 15:45:00,2.37163,2.37225,2.3712,2.37166,619200000.0
2006-10-26 16:00:00,2.37148,2.37242,2.37052,2.3717,611899999.0
2006-10-26 16:15:00,2.37155,2.37165,2.37066,2.37135,531200001.0
2006-10-26 16:30:00,2.3712,2.37181,2.37073,2.37073,539000000.0
2006-10-26 16:45:00,2.37075,2.37294,2.37062,2.37292,479599998.0
2006-10-26 17:00:00,2.37289,2.3737,2.37252,2.37364,601700001.0
2006-10-26 17:15:00,2.37348,2.374,2.37168,2.37168,496500001.0
2006-10-26 17:30:00,2.37153,2.37194,2.37133,2.37171,503200000.0
2006-10-26 17:45:00,2.37176,2.37231,2.37145,2.37171,446100000.0
2006-10-26 18:00:00,2.37175,2.37194,2.37069,2.37125,4521599999.0
2006-10-26 18:15:00,2.3713,2.3716,2.36756,2.36778,4033100001.0
2006-10-26 18:30:00,2.36792,2.36929,2.36768,2.36908,2637899999.0
2006-10-26 18:45:00,2.36914,2.37043,2.36863,2.36971,1640500000.0
2006-10-26 19:00:00,2.36955,2.37005,2.36905,2.36927,1624299998.0
2006-10-26 19:15:00,2.3693,2.36951,2.36892,2.36922,1545400000.0
2006-10-26 19:30:00,2.36922,2.36965,2.36859,2.36866,1444099999.0
2006-10-26 19:45:00,2.36864,2.36969,2.36824,2.3693,1168899998.0
2006-10-26 20:00:00,2.36929,2.37027,2.36899,2.36976,1067099999.0
2006-10-26 20:15:00,2.36974,2.37027,2.36954,2.37003,2047900001.0
2006-10-26 20:30:00,2.37005,2.37025,2.36932,2.36979,2328899999.0
2006-10-26 20:45:00,2.36978,2.36997,2.36896,2.3696,2439500002.0
2006-10-26 21:00:00,2.3696,2.37032,2.36929,2.37026,1532800000.0
2006-10-26 21:15:00,2.37017,2.37044,2.36956,2.36981,1806000001.0
2006-10-26 21:30:00,2.36989,2.3707,2.36973,2.37043,1054999999.0
2006-10-26 21:45:00,2.37045,2.37113,2.37024,2.37085,1113300000.0
2006-10-26 22:00:00,2.37078,2.37115,2.3703,2.37056,768800000.0
2006-10-26 22:15:00,2.37043,2.37068,2.37004,2.37006,904599999.0
2006-10-26 22:30:00,2.37001,2.37027,2.36891,2.36907,803100000.0
2006-10-26 22:45:00,2.36912,2.36944,2.36884,2.36913,719300000.0
2006-10-26 23:00:00,2.36882,2.36945,2.36875,2.36884,447400000.0
2006-10-26 23:15:00,2.3691,2.36997,2.36874,2.3695,432000002.0
2006-10-26 23:30:00,2.36949,2.37072,2.36949,2.37009,517500000.0
2006-10-26 23:45:00,2.36997,2.37046,2.36866,2.37026,426500000.0
2006-10-27 00:00:00,2.36992,2.37039,2.36926,2.36942,335899999.0
2006-10-27 00:15:00,2.36941,2.3698,2.36909,2.36951,369700000.0
2006-10-27 00:30:00,2.36939,2.36965,2.36898,2.36923,432400000.0
2006-10-27 00:45:00,2.36925,2.36952,2.36867,2.3693,421500000.0
2006-10-27 01:00:00,2.36937,2.37031,2.36924,2.36992,617900000.0
2006-10-27 01:15:00,2.36993,2.37055,2.36977,2.36998,464000000.0
2006-10-27 01:30:00,2.36998,2.37018,2.36896,2.36917,428200000.0
2006-10-27 01:45:00,2.36917,2.36957,2.36879,2.36898,479600000.0
2006-10-27 02:00:00,2.36901,2.37009,2.36839,2.36982,490200000.0
2006-10-27 02:15:00,2.36989,2.36993,2.3693,2.36948,506600000.0
2006-10-27 02:30:00,2.36956,2.36979,2.36897,2.36961,435300000.0
2006-10-27 02:45:00,2.36962,2.36991,2.36874,2.3688,473399997.0
2006-10-27 03:00:00,2.3687,2.36913,2.36812,2.36873,437899998.0
2006-10-27 03:15:00,2.36867,2.3691,2.36807,2.36862,540300001.0
2006-10-27 03:30:00,2.36864,2.36864,2.36792,2.36813,431500000.0
2006-10-27 03:45:00,2.36812,2.36847,2.36793,2.36831,444100000.0
2006-10-27 04:00:00,2.36838,2.36885,2.36808,2.36876,470900000.0
2006-10-27 04:15:00,2.36855,2.36922,2.36806,2.3689,387700000.0
2006-10-27 04:30:00,2.36887,2.36912,2.3683,2.36896,447200000.0
2006-10-27 04:45:00,2.36881,2.36984,2.36881,2.36912,522400000.0
2006-10-27 05:00:00,2.36916,2.36935,2.36859,2.3688,498100001.0
2006-10-27 05:15:00,2.36877,2.36897,2.36852,2.36886,517000000.0
2006-10-27 05:30:00,2.36876,2.36889,2.3683,2.36854,382600000.0
2006-10-27 05:45:00,2.36853,2.36898,2.36838,2.36856,533200000.0
2006-10-27 06:00:00,2.36861,2.36928,2.36854,2.36888,419700000.0
2006-10-27 06:15:00,2.36884,2.36904,2.36822,2.36849,434300000.0
2006-10-27 06:30:00,2.36883,2.36935,2.3687,2.36905,407900000.0
2006-10-27 06:45:00,2.36894,2.36927,2.36866,2.36895,500100000.0
2006-10-27 07:00:00,2.36906,2.36965,2.36862,2.36943,449200000.0
2006-10-27 07:15:00,2.36966,2.37016,2.36943,2.37,549599998.0
2006-10-27 07:30:00,2.3701,2.37023,2.36932,2.36952,391700000.0
2006-10-27 07:45:00,2.36952,2.37088,2.36935,2.37044,462900000.0
2006-10-27 08:00:00,2.37058,2.37171,2.37009,2.37082,563599999.0
2006-10-27 08:15:00,2.37077,2.37179,2.37057,2.37177,490300000.0
2006-10-27 08:30:00,2.3717,2.37282,2.37161,2.37179,535500000.0
2006-10-27 08:45:00,2.37203,2.37249,2.37124,2.3715,560599999.0
2006-10-27 09:00:00,2.37154,2.37184,2.37066,2.37066,465200000.0
2006-10-27 09:15:00,2.37057,2.37096,2.36969,2.37007,484900000.0
2006-10-27 09:30:00,2.37001,2.37034,2.36838,2.3691,511000000.0
2006-10-27 09:45:00,2.36898,2.36934,2.36693,2.36697,455400000.0
2006-10-27 10:00:00,2.36688,2.36808,2.36688,2.36736,468700000.0
2006-10-27 10:15:00,2.36779,2.36905,2.36763,2.36889,533900000.0
2006-10-27 10:30:00,2.3688,2.36915,2.36808,2.3688,506100001.0
2006-10-27 10:45:00,2.36878,2.36977,2.36853,2.36943,547200000.0
2006-10-27 11:00:00,2.36933,2.36969,2.36902,2.36925,530000000.0
2006-10-27 11:15:00,2.36916,2.37028,2.36907,2.36979,558000000.0
2006-10-27 11:30:00,2.37004,2.37278,2.37004,2.37256,509400001.0
2006-10-27 11:45:00,2.37273,2.37383,2.37204,2.37208,503400001.0
2006-10-27 12:00:00,2.37204,2.37224,2.37094,2.3718,513800000.0
2006-10-27 12:15:00,2.37192,2.37233,2.37154,2.37192,574100001.0
2006-10-27 12:30:00,2.37188,2.37268,2.37158,2.3722,491600000.0
2006-10-27 12:45:00,2.37241,2.37299,2.37198,2.37268,533600000.0
2006-10-27 13:00:00,2.37227,2.37308,2.37183,2.37285,563000000.0
2006-10-27 13:15:00,2.37277,2.37299,2.37211,2.3723,493899998.0
2006-10-27 13:30:00,2.37239,2.37272,2.37194,2.37252,539399999.0
2006-10-27 13:45:00,2.37264,2.37299,2.37232,2.37249,509800000.0
2006-10-27 14:00:00,2.37246,2.37247,2.3711,2.37228,488500000.0
2006-10-27 14:15:00,2.37189,2.37212,2.37047,2.3709,471400000.0
2006-10-27 14:30:00,2.37065,2.37272,2.37007,2.37259,623499997.0
2006-10-27 14:45:00,2.37276,2.37276,2.37013,2.3709,575400000.0
2006-10-27 15:00:00,2.37091,2.37133,2.36801,2.36872,545799998.0
2006-10-27 15:15:00,2.36903,2.3702,2.36866,2.36979,445400000.0
2006-10-27 15:30:00,2.36961,2.37163,2.36894,2.3703,525600000.0
2006-10-27 15:45:00,2.37034,2.37112,2.36985,2.37028,539300000.0
2006-10-27 16:00:00,2.37042,2.37126,2.36867,2.37029,518500001.0
2006-10-27 16:15:00,2.37052,2.37128,2.36999,2.37039,523700000.0
2006-10-27 16:30:00,2.3703,2.37132,2.37014,2.37065,474500000.0
2006-10-27 16:45:00,2.3708,2.37181,2.37071,2.37093,507600000.0
2006-10-27 17:00:00,2.37094,2.37165,2.37015,2.37165,492800000.0
2006-10-27 17:15:00,2.37164,2.37185,2.37006,2.3702,561000000.0
2006-10-27 17:30:00,2.37029,2.37104,2.36956,2.37013,500100000.0
2006-10-27 17:45:00,2.3701,2.37028,2.36934,2.36983,539300000.0
2006-10-27 18:00:00,2.36981,2.37155,2.36964,2.37075,4384600001.0
2006-10-27 18:15:00,2.37088,2.37131,2.36954,2.36974,4161099996.0
2006-10-27 18:30:00,2.36975,2.36995,2.36888,2.36907,2676800000.0
2006-10-27 18:45:00,2.36917,2.36947,2.36883,2.36907,1719300001.0
2006-10-27 19:00:00,2.36902,2.36929,2.36844,2.36895,1608299998.0
2006-10-27 19:15:00,2.36893,2.3695,2.36871,2.36871,1586299999.0
2006-10-27 19:30:00,2.36859,2.36925,2.36838,2.36854,1193500000.0
2006-10-27 19:45:00,2.36861,2.37054,2.36861,2.37001,1114400000.0
2006-10-27 20:00:00,2.37006,2.37006,2.36845,2.36861,996100000.0
2006-10-27 20:15:00,2.36866,2.36877,2.36734,2.36756,1998600002.0
2006-10-27 20:30:00,2.36763,2.36837,2.36724,2.36738,2418599999.0
2006-10-27 20:45:00,2.36741,2.36769,2.36682,2.36713,2361400002.0
2006-10-27 21:00:00,2.36702,2.3672,2.36658,2.36685,1616999999.0
2006-10-27 21:15:00,2.36684,2.36763,2.36644,2.36715,1773300001.0
2006-10-27 21:30:00,2.36726,2.36749,2.36693,2.36726,1070200000.0
2006-10-27 21:45:00,2.36732,2.36799,2.36695,2.36799,1066300000.0
2006-10-27 22:00:00,2.36809,2.36822,2.36694,2.36758,686400000.0
2006-10-27 22:15:00,2.36751,2.36831,2.36733,2.36788,849800000.0
2006-10-27 22:30:00,2.36784,2.36904,2.36772,2.36882,810400000.0
2006-10-27 22:45:00,2.3688,2.36964,2.36846,2.36935,677000000.0
2006-10-30 00:00:00,2.36673,2.36817,2.36654,2.3674,620400000.0
2006-10-30 00:15:00,2.36721,2.36965,2.36721,2.36822,496100000.0
2006-10-30 00:30:00,2.36829,2.36862,2.36811,2.3684,459600000.0
2006-10-30 00:45:00,2.3684,2.36863,2.36759,2.36806,435000000.0
2006-10-30 01:00:00,2.36807,2.36849,2.36733,2.36745,454600001.0
2006-10-30 01:15:00,2.3674,2.36792,2.36709,2.36742,493900000.0
2006-10-30 01:30:00,2.36721,2.36883,2.36721,2.36865,509800000.0
2006-10-30 01:45:00,2.36856,2.36908,2.36736,2.36745,459099999.0
2006-10-30 02:00:00,2.36737,2.36821,2.36737,2.368,514699999.0
2006-10-30 02:15:00,2.36811,2.36855,2.36763,2.36801,538800001.0
2006-10-30 02:30:00,2.3683,2.36874,2.36795,2.36817,501400003.0
2006-10-30 02:45:00,2.36811,2.36926,2.36774,2.36909,508599999.0
2006-10-30 03:00:00,2.3689,2.36972,2.36829,2.3696,445300000.0
2006-10-30 03:15:00,2.36958,2.37013,2.36944,2.3699,545200000.0
2006-10-30 03:30:00,2.36992,2.37026,2.36936,2.36948,472899998.0
2006-10-30 03:45:00,2.36949,2.37031,2.36945,2.36999,428200001.0
2006-10-30 04:00:00,2.37008,2.37022,2.3696,2.37009,448999999.0
2006-10-30 04:15:00,2.37009,2.37076,2.36946,2.36947,464400000.0
2006-10-30 04:30:00,2.3695,2.37048,2.36926,2.36978,412200001.0
2006-10-30 04:45:00,2.36989,2.37025,2.36928,2.36952,422900000.0
2006-10-30 05:00:00,2.36965,2.36994,2.36939,2.36972,476200001.0
2006-10-30 05:15:00,2.36981,2.36986,2.36922,2.36948,518100000.0
2006-10-30 05:30:00,2.36956,2.36977,2.36885,2.36905,466300000.0
2006-10-30 05:45:00,2.36916,2.36924,2.36841,2.36909,493600001.0
2006-10-30 06:00:00,2.36896,2.3691,2.36826,2.36882,458799999.0
2006-10-30 06:15:00,2.36899,2.36926,2.36852,2.36867,498100000.0
2006-10-30 06:30:00,2.36879,2.36921,2.36852,2.36873,412500000.0
2006-10-30 06:45:00,2.36858,2.36917,2.36847,2.36906,416199998.0
2006-10-30 07:00:00,2.36893,2.36893,2.36814,2.36835,478800000.0
2006-10-30 07:15:00,2.36859,2.36915,2.36823,2.36892,428500000.0
2006-10-30 07:30:00,2.36905,2.36937,2.36871,2.36936,353100001.0
2006-10-30 07:45:00,2.36949,2.37055,2.3693,2.37038,490000000.0
2006-10-30 08:00:00,2.37063,2.37091,2.36989,2.37053,615799998.0
2006-10-30 08:15:00,2.37076,2.37112,2.37019,2.37103,479600000.0
2006-10-30 08:30:00,2.37115,2.37141,2.37026,2.37056,534700000.0
2006-10-30 08:45:00,2.37056,2.37251,2.37056,2.37202,492900000.0
2006-10-30 09:00:00,2.372,2.37236,2.37098,2.37145,492400000.0
2006-10-30 09:15:00,2.3715,2.37175,2.37046,2.37083,551900001.0
2006-10-30 09:30:00,2.37045,2.37131,2.3697,2.37102,681399999.0
2006-10-30 09:45:00,2.37096,2.37107,2.37021,2.37074,436900000.0
2006-10-30 10:00:00,2.37065,2.37127,2.37036,2.3708,487500001.0
2006-10-30 10:15:00,2.37093,2.37122,2.37026,2.37056,553700000.0
2006-10-30 10:30:00,2.37027,2.37141,2.37007,2.37115,483800000.0
2006-10-30 10:45:00,2.37112,2.37224,2.37057,2.37224,578600000.0
2006-10-30 11:00:00,2.37184,2.37306,2.3717,2.3726,524699999.0
2006-10-30 11:15:00,2.37265,2.37327,2.37245,2.37245,528199999.0
2006-10-30 11:30:00,2.37227,2.37319,2.37182,2.37281,514700000.0
2006-10-30 11:45:00,2.3729,2.3732,2.37248,2.3727,517900000.0
2006-10-30 12:00:00,2.37275,2.3734,2.37209,2.37249,446300000.0
2006-10-30 12:15:00,2.3724,2.37255,2.37166,2.37217,551699999.0
2006-10-30 12:30:00,2.37216,2.37281,2.3719,2.37227,488000000.0
2006-10-30 12:45:00,2.37232,2.37327,2.37203,2.37309,558599999.0
2006-10-30 13:00:00,2.37293,2.373,2.3722,2.37229,523500000.0
2006-10-30 13:15:00,2.37221,2.37282,2.37199,2.37252,585300000.0
2006-10-30 13:30:00,2.37254,2.37322,2.37237,2.37322,544400000.0
2006-10-30 13:45:00,2.37327,2.37454,2.37312,2.37409,585000000.0
2006-10-30 14:00:00,2.37416,2.37457,2.37307,2.37332,488100000.0
2006-10-30 14:15:00,2.37317,2.37317,2.37138,2.37272,533500000.0
2006-10-30 14:30:00,2.37278,2.37456,2.37244,2.37447,499600000.0
2006-10-30 14:45:00,2.37455,2.37583,2.37445,2.37493,581199999.0
2006-10-30 15:00:00,2.37492,2.37751,2.37486,2.37751,525200000.0
2006-10-30 15:15:00,2.37749,2.37749,2.37633,2.37688,535299999.0
2006-10-30 15:30:00,2.37679,2.37794,2.37626,2.37664,483000000.0
2006-10-30 15:45:00,2.37668,2.37698,2.37585,2.3765,592699997.0
2006-10-30 16:00:00,2.37636,2.37716,2.37587,2.37627,611000000.0
2006-10-30 16:15:00,2.37641,2.37682,2.37546,2.3756,525000000.0
2006-10-30 16:30:00,2.37552,2.37694,2.37548,2.37663,552200001.0
2006-10-30 16:45:00,2.37657,2.37683,2.37608,2.37641,566000000.0
2006-10-30 17:00:00,2.37631,2.37639,2.37539,2.37593,532499999.0
2006-10-30 17:15:00,2.37571,2.37653,2.37571,2.37614,457900000.0
2006-10-30 17:30:00,2.37607,2.37635,2.37568,2.37575,526800000.0
2006-10-30 17:45:00,2.37584,2.37625,2.37551,2.37583,454100000.0
2006-10-30 18:00:00,2.37578,2.37686,2.37559,2.3764,4273699999.0
2006-10-30 18:15:00,2.37639,2.37643,2.37532,2.37549,3998400003.0
2006-10-30 18:30:00,2.37546,2.37634,2.37529,2.3759,2640100000.0
2006-10-30 18:45:00,2.376,2.37619,2.37537,2.37553,1665699998.0
2006-10-30 19:00:00,2.37546,2.37626,2.37524,2.37545,1635799999.0
2006-10-30 19:15:00,2.37527,2.37591,2.37465,2.37475,1440300000.0
2006-10-30 19:30:00,2.37477,2.37518,2.37454,2.37488,1319200000.0
2006-10-30 19:45:00,2.37488,2.37499,2.37413,2.37413,1048600001.0
2006-10-30 20:00:00,2.37411,2.37453,2.3738,2.37403,1000400000.0
2006-10-30 20:15:00,2.37401,2.37464,2.37377,2.37398,1900700000.0
2006-10-30 20:30:00,2.37397,2.37435,2.37356,2.37366,2281500001.0
2006-10-30 20:45:00,2.37369,2.37392,2.37292,2.37327,2463699996.0
2006-10-30 21:00:00,2.37348,2.37395,2.37301,2.37366,1633100000.0
2006-10-30 21:15:00,2.37346,2.37371,2.37298,2.37352,1766499999.0
2006-10-30 21:30:00,2.37352,2.37393,2.37319,2.37366,1124300003.0
2006-10-30 21:45:00,2.37375,2.37383,2.37285,2.37323,1095200001.0
2006-10-30 22:00:00,2.37327,2.37368,2.37288,2.37339,668400000.0
2006-10-30 22:15:00,2.37322,2.37377,2.3731,2.37334,883900000.0
2006-10-30 22:30:00,2.37332,2.37368,2.373,2.37308,809199998.0
2006-10-30 22:45:00,2.37308,2.37358,2.37299,2.37307,756799999.0
2006-10-30 23:00:00,2.37309,2.37345,2.37262,2.37307,403500000.0
2006-10-30 23:15:00,2.37311,2.37339,2.37265,2.37314,425900000.0
2006-10-30 23:30:00,2.37318,2.37346,2.37267,2.37336,453900000.0
2006-10-30 23:45:00,2.3734,2.37361,2.3729,2.37315,428400000.0
2006-10-31 00:00:00,2.3729,2.37332,2.37208,2.37239,460300000.0
2006-10-31 00:15:00,2.3724,2.37272,2.37092,2.37128,539200000.0
2006-10-31 00:30:00,2.37147,2.37212,2.37128,2.37172,465100000.0
2006-10-31 00:45:00,2.3717,2.37217,2.37131,2.37171,513200000.0
2006-10-31 01:00:00,2.3718,2.3727,2.37149,2.37255,516100000.0
2006-10-31 01:15:00,2.37256,2.37283,2.37197,2.37252,390700000.0
2006-10-31 01:30:00,2.37249,2.37285,2.37175,2.37191,440400001.0
2006-10-31 01:45:00,2.37183,2.3727,2.37168,2.37254,513000001.0
2006-10-31 02:00:00,2.37272,2.37315,2.37234,2.37275,446400000.0
2006-10-31 02:15:00,2.3729,2.37386,2.37264,2.37352,368400000.0
2006-10-31 02:30:00,2.37364,2.37366,2.37293,2.37328,472000000.0
2006-10-31 02:45:00,2.37326,2.37422,2.37288,2.37311,407700000.0
2006-10-31 03:00:00,2.37302,2.37349,2.37254,2.37337,366300000.0
2006-10-31 03:15:00,2.3735,2.37368,2.37312,2.37328,436700000.0
2006-10-31 03:30:00,2.37336,2.3737,2.3727,2.37335,531600000.0
2006-10-31 03:45:00,2.37325,2.37354,2.37307,2.37346,366700000.0
2006-10-31 04:00:00,2.37345,2.37406,2.37315,2.3739,365899997.0
2006-10-31 04:15:00,2.37364,2.37417,2.37339,2.37409,484099998.0
2006-10-31 04:30:00,2.37404,2.3741,2.3734,2.37355,519199999.0
2006-10-31 04:45:00,2.37354,2.37384,2.37317,2.37343,518599999.0
2006-10-31 05:00:00,2.37347,2.37384,2.37331,2.37368,361800001.0
2006-10-31 05:15:00,2.3737,2.37439,2.37329,2.37419,436800000.0
2006-10-31 05:30:00,2.37412,2.37433,2.37347,2.37365,391000000.0
2006-10-31 05:45:00,2.37379,2.37396,2.37333,2.37372,405300000.0
2006-10-31 06:00:00,2.37367,2.37391,2.3733,2.3733,432500000.0
2006-10-31 06:15:00,2.37342,2.37391,2.37324,2.37324,478600000.0
2006-10-31 06:30:00,2.37341,2.37363,2.37317,2.37328,491699998.0
2006-10-31 06:45:00,2.3732,2.3739,2.37296,2.37346,425700001.0
2006-10-31 07:00:00,2.37336,2.37381,2.37313,2.37342,448300000.0
2006-10-31 07:15:00,2.37362,2.37381,2.37312,2.37312,493800002.0
2006-10-31 07:30:00,2.3732,2.37363,2.37305,2.37312,427700001.0
2006-10-31 07:45:00,2.37317,2.37437,2.37314,2.37404,422200000.0
2006-10-31 08:00:00,2.3741,2.37449,2.37373,2.37373,520200001.0
2006-10-31 08:15:00,2.37397,2.37418,2.3735,2.3737,416100000.0
2006-10-31 08:30:00,2.37383,2.37423,2.37356,2.37383,436600001.0
2006-10-31 08:45:00,2.3738,2.37389,2.37221,2.37317,477000000.0
2006-10-31 09:00:00,2.37314,2.37414,2.37279,2.37402,403400000.0
2006-10-31 09:15:00,2.37372,2.37504,2.37322,2.37434,555200002.0
2006-10-31 09:30:00,2.37446,2.37614,2.37395,2.3757,538900000.0
2006-10-31 09:45:00,2.37549,2.37603,2.37507,2.37589,517499999.0
2006-10-31 10:00:00,2.37571,2.37691,2.37519,2.37642,486100000.0
2006-10-31 10:15:00,2.37664,2.37814,2.37644,2.37735,637200001.0
2006-10-31 10:30:00,2.37715,2.38188,2.37683,2.38012,639600000.0
2006-10-31 10:45:00,2.38013,2.38016,2.37771,2.37784,525700000.0
2006-10-31 11:00:00,2.37774,2.37868,2.37735,2.37838,536600000.0
2006-10-31 11:15:00,2.37843,2.37861,2.37734,2.37806,505400000.0
2006-10-31 11:30:00,2.37806,2.37857,2.37744,2.37802,581600000.0
2006-10-31 11:45:00,2.37803,2.37841,2.37727,2.37776,483700001.0
2006-10-31 12:00:00,2.37788,2.37822,2.37757,2.37761,532799999.0
2006-10-31 12:15:00,2.3776,2.3783,2.37747,2.37747,587899998.0
2006-10-31 12:30:00,2.37765,2.37765,2.37527,2.37585,526300000.0
2006-10-31 12:45:00,2.37608,2.37671,2.37386,2.37413,589100001.0
2006-10-31 13:00:00,2.37419,2.37432,2.37277,2.37415,599799999.0
2006-10-31 13:15:00,2.37419,2.37564,2.37387,2.37478,461399999.0
2006-10-31 13:30:00,2.37471,2.37516,2.37448,2.37493,521100001.0
2006-10-31 13:45:00,2.37521,2.37649,2.37515,2.37522,501600000.0
2006-10-31 14:00:00,2.37509,2.37511,2.37436,2.37475,535200000.0
2006-10-31 14:15:00,2.37472,2.37567,2.3746,2.37532,566400000.0
2006-10-31 14:30:00,2.37537,2.37619,2.3749,2.37619,562400000.0
2006-10-31 14:45:00,2.37612,2.37678,2.37576,2.37667,562800000.0
2006-10-31 15:00:00,2.37666,2.3767,2.37595,2.37636,555000001.0
2006-10-31 15:15:00,2.37657,2.37681,2.37511,2.37513,505400000.0
2006-10-31 15:30:00,2.37524,2.376,2.37487,2.37507,539400000.0
2006-10-31 15:45:00,2.37505,2.37561,2.37486,2.37541,656400002.0
2006-10-31 16:00:00,2.37537,2.37606,2.37512,2.37547,541799998.0
2006-10-31 16:15:00,2.37558,2.37595,2.37523,2.37554,567700001.0
2006-10-31 16:30:00,2.37541,2.37581,2.37519,2.37562,581700000.0
2006-10-31 16:45:00,2.37559,2.37602,2.37451,2.37477,627800000.0
2006-10-31 17:00:00,2.37428,2.37481,2.37054,2.37281,515200000.0
2006-10-31 17:15:00,2.37259,2.37266,2.36994,2.36997,534800000.0
2006-10-31 17:30:00,2.36945,2.37225,2.369,2.37173,576000000.0
2006-10-31 17:45:00,2.37176,2.37236,2.3709,2.37184,446000001.0
2006-10-31 18:00:00,2.37203,2.37221,2.37103,2.37167,4242899999.0
2006-10-31 18:15:00,2.37158,2.37191,2.37105,2.37148,3981500001.0
2006-10-31 18:30:00,2.37142,2.372,2.36948,2.37064,2689800000.0
2006-10-31 18:45:00,2.37041,2.37136,2.37011,2.37048,1678299999.0
2006-10-31 19:00:00,2.37049,2.37063,2.36911,2.3696,1618099998.0
2006-10-31 19:15:00,2.36962,2.37082,2.3695,2.37021,1510000002.0
2006-10-31 19:30:00,2.3702,2.37041,2.36924,2.37018,1460299998.0
2006-10-31 19:45:00,2.37019,2.37067,2.36951,2.36953,1122999999.0
2006-10-31 20:00:00,2.36962,2.37099,2.36962,2.37016,1080499999.0
2006-10-31 20:15:00,2.37018,2.37095,2.36997,2.37075,2042000002.0
2006-10-31 20:30:00,2.37072,2.37143,2.37052,2.37142,2338900000.0
2006-10-31 20:45:00,2.37141,2.37169,2.37051,2.37126,2334100000.0
2006-10-31 21:00:00,2.37123,2.37236,2.3709,2.37224,1640999999.0
2006-10-31 21:15:00,2.37229,2.373,2.37217,2.37259,1743300000.0
2006-10-31 21:30:00,2.37276,2.37337,2.37227,2.37305,950600000.0
2006-10-31 21:45:00,2.37299,2.37312,2.37089,2.3711,1152800002.0
2006-10-31 22:00:00,2.3714,2.37196,2.37113,2.37141,757999999.0
2006-10-31 22:15:00,2.37124,2.37178,2.3712,2.3715,920800000.0
2006-10-31 22:30:00,2.37143,2.37244,2.3713,2.37233,770200000.0
2006-10-31 22:45:00,2.37233,2.3727,2.37203,2.37239,779100000.0
2006-10-31 23:00:00,2.37248,2.3728,2.37204,2.3725,379800000.0
2006-10-31 23:15:00,2.37257,2.37292,2.37207,2.37253,448100001.0
2006-10-31 23:30:00,2.37243,2.37251,2.37183,2.37212,422100000.0
2006-10-31 23:45:00,2.3722,2.37257,2.37202,2.37253,465100000.0
2006-11-01 00:00:00,2.37211,2.37298,2.37169,2.37213,478400000.0
2006-11-01 00:15:00,2.37218,2.37308,2.37171,2.3727,544200001.0
2006-11-01 00:30:00,2.37269,2.37324,2.37198,2.37297,470500001.0
2006-11-01 00:45:00,2.37301,2.37319,2.37193,2.37232,366600000.0
2006-11-01 01:00:00,2.37224,2.37292,2.37168,2.37251,527500001.0
2006-11-01 01:15:00,2.37258,2.37324,2.37218,2.37272,460100000.0
2006-11-01 01:30:00,2.37283,2.37303,2.37124,2.37216,510900000.0
2006-11-01 01:45:00,2.37196,2.37316,2.3718,2.37258,498700001.0
2006-11-01 02:00:00,2.37265,2.3731,2.3715,2.37186,556900000.0
2006-11-01 02:15:00,2.37187,2.37256,2.37179,2.37235,488300000.0
2006-11-01 02:30:00,2.37246,2.37292,2.37158,2.37242,483900000.0
2006-11-01 02:45:00,2.37226,2.37247,2.37164,2.37198,361200000.0
2006-11-01 03:00:00,2.37212,2.3725,2.37185,2.37215,443800000.0
2006-11-01 03:15:00,2.37221,2.37251,2.37156,2.37206,491800000.0
2006-11-01 03:30:00,2.37206,2.37266,2.37157,2.37185,458900000.0
2006-11-01 03:45:00,2.37173,2.37213,2.37138,2.37192,365200000.0
2006-11-01 04:00:00,2.37198,2.37247,2.37176,2.37205,374100000.0
2006-11-01 04:15:00,2.37175,2.37234,2.37161,2.37204,447800000.0
2006-11-01 04:30:00,2.37209,2.3725,2.37173,2.37223,390600000.0
2006-11-01 04:45:00,2.37206,2.3725,2.37151,2.37193,466700001.0
2006-11-01 05:00:00,2.3719,2.37217,2.37139,2.3716,429800000.0
2006-11-01 05:15:00,2.37168,2.37195,2.37137,2.37149,526399999.0
2006-11-01 05:30:00,2.37166,2.37248,2.37125,2.37241,455300000.0
2006-11-01 05:45:00,2.37246,2.37294,2.3721,2.3721,419100000.0
2006-11-01 06:00:00,2.372,2.37253,2.37187,2.37214,412000001.0
2006-11-01 06:15:00,2.3723,2.37255,2.37179,2.37212,444300000.0
2006-11-01 06:30:00,2.3722,2.37252,2.37147,2.37191,430600000.0
2006-11-01 06:45:00,2.37172,2.37207,2.3716,2.37192,440299999.0
2006-11-01 07:00:00,2.37188,2.37216,2.3713,2.37171,466699998.0
2006-11-01 07:15:00,2.37195,2.37221,2.37115,2.37142,419600000.0
2006-11-01 07:30:00,2.37159,2.372,2.37126,2.37152,398100000.0
2006-11-01 07:45:00,2.37157,2.37209,2.37153,2.37167,407800000.0
2006-11-01 08:00:00,2.37168,2.37264,2.37168,2.37192,544400000.0
2006-11-01 08:15:00,2.37212,2.37255,2.37163,2.37254,547300000.0
2006-11-01 08:30:00,2.37245,2.37307,2.37226,2.37259,515500000.0
2006-11-01 08:45:00,2.37268,2.37293,2.37196,2.37208,499900001.0
2006-11-01 09:00:00,2.37206,2.37256,2.37198,2.37224,437700000.0
2006-11-01 09:15:00,2.37214,2.37374,2.37214,2.37318,465099999.0
2006-11-01 09:30:00,2.37316,2.37427,2.37253,2.37302,506300000.0
2006-11-01 09:45:00,2.3729,2.37365,2.37252,2.37307,539500001.0
2006-11-01 10:00:00,2.37295,2.37445,2.37287,2.3736,508600000.0
2006-11-01 10:15:00,2.37381,2.37443,2.37361,2.37414,464900000.0
2006-11-01 10:30:00,2.3733,2.37479,2.3733,2.37426,470000001.0
2006-11-01 10:45:00,2.37426,2.3747,2.37405,2.37458,547000003.0
2006-11-01 11:00:00,2.37453,2.37471,2.37379,2.37446,479000000.0
2006-11-01 11:15:00,2.37447,2.3766,2.37415,2.37611,522200000.0
2006-11-01 11:30:00,2.37597,2.37743,2.37542,2.37566,595000000.0
2006-11-01 11:45:00,2.37574,2.37627,2.37528,2.37582,595299999.0
2006-11-01 12:00:00,2.37583,2.37645,2.37511,2.37568,561900000.0
2006-11-01 12:15:00,2.37564,2.37726,2.37543,2.37676,591400000.0
2006-11-01 12:30:00,2.37689,2.37689,2.37514,2.37523,585200001.0
2006-11-01 12:45:00,2.3753,2.37604,2.37505,2.37551,517300000.0
2006-11-01 13:00:00,2.37549,2.37732,2.37512,2.3769,566700001.0
2006-11-01 13:15:00,2.37683,2.37721,2.37642,2.37657,566700000.0
2006-11-01 13:30:00,2.37654,2.37693,2.37581,2.37594,608000000.0
2006-11-01 13:45:00,2.37592,2.37608,2.37457,2.37503,565100001.0
2006-11-01 14:00:00,2.37497,2.37573,2.37487,2.37546,633400000.0
2006-11-01 14:15:00,2.37538,2.37604,2.37502,2.37548,565300001.0
2006-11-01 14:30:00,2.3756,2.37592,2.37439,2.37455,469800000.0
2006-11-01 14:45:00,2.37435,2.37513,2.37381,2.37461,523100000.0
2006-11-01 15:00:00,2.37474,2.3755,2.37449,2.37482,549600001.0
2006-11-01 15:15:00,2.37468,2.3754,2.37436,2.37533,508000000.0
2006-11-01 15:30:00,2.37523,2.37634,2.37497,2.37572,539200000.0
2006-11-01 15:45:00,2.37556,2.3761,2.37452,2.3749,599800000.0
2006-11-01 16:00:00,2.37454,2.37516,2.37405,2.37496,601100001.0
2006-11-01 16:15:00,2.37483,2.37503,2.37379,2.37406,495200000.0
2006-11-01 16:30:00,2.37404,2.37437,2.37375,2.37377,530200000.0
2006-11-01 16:45:00,2.37393,2.3744,2.37322,2.37385,557900000.0
2006-11-01 17:00:00,2.37384,2.3744,2.37262,2.3736,487000000.0
2006-11-01 17:15:00,2.37345,2.37365,2.37072,2.37195,644400004.0
2006-11-01 17:30:00,2.37206,2.37285,2.37133,2.37174,533500001.0
2006-11-01 17:45:00,2.37179,2.37208,2.36972,2.36972,514400000.0
2006-11-01 18:00:00,2.36981,2.37267,2.36973,2.3726,4253300000.0
2006-11-01 18:15:00,2.37264,2.37357,2.37194,2.37323,3894200000.0
2006-11-01 18:30:00,2.37323,2.37375,2.37279,2.37298,2529300000.0
2006-11-01 18:45:00,2.37309,2.37338,2.37222,2.37303,1693100002.0
2006-11-01 19:00:00,2.37305,2.37513,2.37264,2.37478,1574800001.0
2006-11-01 19:15:00,2.37468,2.37501,2.37354,2.37432,1547000000.0
2006-11-01 19:30:00,2.37455,2.37488,2.37363,2.37363,1469799999.0
2006-11-01 19:45:00,2.37366,2.37478,2.37366,2.37474,1153699999.0
2006-11-01 20:00:00,2.37481,2.37531,2.3741,2.37422,1030700000.0
2006-11-01 20:15:00,2.37439,2.37512,2.37439,2.37472,1964100000.0
2006-11-01 20:30:00,2.37475,2.37522,2.37431,2.37431,2171200002.0
2006-11-01 20:45:00,2.37433,2.3748,2.374,2.37458,2326500003.0
2006-11-01 21:00:00,2.3745,2.37581,2.37421,2.37581,1482699999.0
2006-11-01 21:15:00,2.37568,2.37618,2.37533,2.37583,1820200002.0
2006-11-01 21:30:00,2.376,2.37606,2.37528,2.37535,1095499998.0
2006-11-01 21:45:00,2.37544,2.37591,2.37525,2.37555,1078899999.0
2006-11-01 22:00:00,2.3755,2.37616,2.3752,2.37526,718300000.0
2006-11-01 22:15:00,2.37525,2.37566,2.37507,2.3755,932699996.0
2006-11-01 22:30:00,2.37552,2.37657,2.37544,2.37627,756699997.0
2006-11-01 22:45:00,2.37623,2.3767,2.37563,2.37581,698600001.0
2006-11-01 23:00:00,2.37601,2.37729,2.37601,2.37658,516600000.0
2006-11-01 23:15:00,2.3766,2.37717,2.37613,2.3764,450200000.0
2006-11-01 23:30:00,2.37626,2.37714,2.37623,2.37699,468100000.0
2006-11-01 23:45:00,2.37704,2.37763,2.37662,2.37707,482399999.0
2006-11-02 00:00:00,2.37667,2.37709,2.37515,2.37515,400000000.0
2006-11-02 00:15:00,2.37525,2.37642,2.37489,2.37578,514500000.0
2006-11-02 00:30:00,2.37563,2.37596,2.37458,2.37516,489799999.0
2006-11-02 00:45:00,2.37532,2.37618,2.37498,2.376,490900000.0
2006-11-02 01:00:00,2.37597,2.37603,2.3752,2.37528,558100001.0
2006-11-02 01:15:00,2.37523,2.37588,2.37503,2.37525,509700000.0
2006-11-02 01:30:00,2.37516,2.37575,2.37503,2.3753,497600000.0
2006-11-02 01:45:00,2.37523,2.37557,2.37487,2.37504,498899999.0
2006-11-02 02:00:00,2.37522,2.37539,2.3748,2.3749,435600000.0
2006-11-02 02:15:00,2.375,2.37541,2.37469,2.37487,532800000.0
2006-11-02 02:30:00,2.37507,2.3754,2.37451,2.37493,418000000.0
2006-11-02 02:45:00,2.37491,2.37634,2.37491,2.37576,482200000.0
2006-11-02 03:00:00,2.37557,2.37583,2.37472,2.37529,548399998.0
2006-11-02 03:15:00,2.37525,2.37642,2.37521,2.3759,515700000.0
2006-11-02 03:30:00,2.3758,2.37609,2.37557,2.37565,451500000.0
2006-11-02 03:45:00,2.37563,2.37628,2.37539,2.37567,410599998.0
2006-11-02 04:00:00,2.37543,2.37585,2.37505,2.37539,441700001.0
2006-11-02 04:15:00,2.37523,2.37547,2.37488,2.37528,466099999.0
2006-11-02 04:30:00,2.37524,2.37565,2.37506,2.37553,400000001.0
2006-11-02 04:45:00,2.37548,2.37576,2.3746,2.37476,334800000.0
2006-11-02 05:00:00,2.37498,2.37533,2.37462,2.37483,294899999.0
2006-11-02 05:15:00,2.3749,2.37554,2.37472,2.37529,434500000.0
2006-11-02 05:30:00,2.37526,2.37551,2.37506,2.37525,372600000.0
2006-11-02 05:45:00,2.37533,2.37594,2.37518,2.37555,433300000.0
2006-11-02 06:00:00,2.37543,2.37603,2.3754,2.37576,383400000.0
2006-11-02 06:15:00,2.37586,2.37628,2.37563,2.3758,447000000.0
2006-11-02 06:30:00,2.37601,2.37611,2.37537,2.3758,436000000.0
2006-11-02 06:45:00,2.37569,2.37598,2.37529,2.37559,396700000.0
2006-11-02 07:00:00,2.37561,2.37637,2.3754,2.37598,486900000.0
2006-11-02 07:15:00,2.3762,2.37679,2.37578,2.37645,509300000.0
2006-11-02 07:30:00,2.37649,2.37667,2.37544,2.37564,435900001.0
2006-11-02 07:45:00,2.37576,2.37607,2.3749,2.37507,569400000.0
2006-11-02 08:00:00,2.37527,2.37582,2.375,2.37531,431300000.0
2006-11-02 08:15:00,2.3755,2.37572,2.37474,2.37507,537299999.0
2006-11-02 08:30:00,2.37491,2.3751,2.37446,2.37494,449500000.0
2006-11-02 08:45:00,2.3755,2.3758,2.37411,2.3746,470400000.0
2006-11-02 09:00:00,2.37451,2.37468,2.37392,2.37445,414500000.0
2006-11-02 09:15:00,2.37447,2.37468,2.37353,2.37429,501400000.0
2006-11-02 09:30:00,2.3742,2.37512,2.37402,2.37462,537899999.0
2006-11-02 09:45:00,2.37444,2.37473,2.37332,2.37439,529499999.0
2006-11-02 10:00:00,2.37435,2.37449,2.3729,2.37313,583200000.0
2006-11-02 10:15:00,2.37341,2.37593,2.37324,2.37586,647100000.0
2006-11-02 10:30:00,2.37569,2.37649,2.37527,2.37566,503900000.0
2006-11-02 10:45:00,2.37564,2.37634,2.37496,2.37507,591399998.0
2006-11-02 11:00:00,2.375,2.37517,2.37442,2.37512,547300000.0
2006-11-02 11:15:00,2.37515,2.37615,2.37494,2.37585,542500000.0
2006-11-02 11:30:00,2.37586,2.37649,2.37529,2.37649,607200001.0
2006-11-02 11:45:00,2.37639,2.37707,2.37629,2.3767,569299999.0
2006-11-02 12:00:00,2.37668,2.37796,2.37661,2.37772,564600000.0
2006-11-02 12:15:00,2.37768,2.37809,2.37634,2.37659,625000000.0
2006-11-02 12:30:00,2.37674,2.37759,2.3766,2.37723,496800000.0
2006-11-02 12:45:00,2.37726,2.37798,2.37695,2.37765,546600001.0
2006-11-02 13:00:00,2.37745,2.37802,2.37708,2.37765,587200001.0
2006-11-02 13:15:00,2.37749,2.37764,2.3769,2.37732,529600001.0
2006-11-02 13:30:00,2.37728,2.37748,2.37593,2.37607,582499999.0
2006-11-02 13:45:00,2.37616,2.37666,2.37511,2.37528,520700000.0
2006-11-02 14:00:00,2.37524,2.37623,2.37511,2.3762,554200000.0
2006-11-02 14:15:00,2.37608,2.37611,2.37516,2.37521,529300000.0
2006-11-02 14:30:00,2.37512,2.37536,2.37397,2.37412,467900000.0
2006-11-02 14:45:00,2.37442,2.37455,2.37337,2.37415,619399999.0
2006-11-02 15:00:00,2.37422,2.37497,2.37325,2.37492,493200000.0
2006-11-02 15:15:00,2.37518,2.37527,2.37458,2.37462,584600000.0
2006-11-02 15:30:00,2.37408,2.37727,2.37402,2.37674,532800000.0
2006-11-02 15:45:00,2.37656,2.37682,2.37492,2.37564,592000000.0
2006-11-02 16:00:00,2.3756,2.37617,2.37517,2.37565,506900000.0
2006-11-02 16:15:00,2.37567,2.37592,2.37528,2.37569,524100000.0
2006-11-02 16:30:00,2.37557,2.37691,2.375,2.37653,523900000.0
2006-11-02 16:45:00,2.37667,2.37712,2.37618,2.37705,461700000.0
2006-11-02 17:00:00,2.37684,2.37734,2.37568,2.37647,486500000.0
2006-11-02 17:15:00,2.37631,2.37691,2.37588,2.37648,569899998.0
2006-11-02 17:30:00,2.3764,2.3764,2.37422,2.3744,498900000.0
2006-11-02 17:45:00,2.37447,2.37464,2.37363,2.37392,505500000.0
2006-11-02 18:00:00,2.37417,2.37528,2.37415,2.37501,4368300001.0
2006-11-02 18:15:00,2.37495,2.37526,2.37428,2.375,4100700000.0
2006-11-02 18:30:00,2.37492,2.375,2.3734,2.37367,2626200001.0
2006-11-02 18:45:00,2.37383,2.37496,2.37338,2.37472,1738999999.0
2006-11-02 19:00:00,2.37469,2.3758,2.37465,2.37557,1569200001.0
2006-11-02 19:15:00,2.37555,2.37584,2.37524,2.37552,1535500001.0
2006-11-02 19:30:00,2.37554,2.37572,2.37516,2.37546,1281599999.0
2006-11-02 19:45:00,2.37543,2.37662,2.37541,2.37558,1148100002.0
2006-11-02 20:00:00,2.37562,2.376,2.37535,2.37565,917799999.0
2006-11-02 20:15:00,2.37571,2.37633,2.37527,2.37568,2024900001.0
2006-11-02 20:30:00,2.37565,2.37583,2.37479,2.3748,2349699999.0
2006-11-02 20:45:00,2.3748,2.37517,2.37454,2.37485,2377400000.0
2006-11-02 21:00:00,2.37484,2.37554,2.3745,2.37536,1570800000.0
2006-11-02 21:15:00,2.37536,2.37622,2.37522,2.37592,1762499999.0
2006-11-02 21:30:00,2.37593,2.37606,2.37541,2.37584,1071300000.0
2006-11-02 21:45:00,2.37591,2.3761,2.37478,2.37527,1159000000.0
2006-11-02 22:00:00,2.37524,2.37566,2.37438,2.37508,806400001.0
2006-11-02 22:15:00,2.37512,2.37565,2.37467,2.37539,946500000.0
2006-11-02 22:30:00,2.3752,2.37574,2.37493,2.37525,882200001.0
2006-11-02 22:45:00,2.3753,2.37575,2.37501,2.37538,695100000.0
2006-11-02 23:00:00,2.37548,2.3761,2.37531,2.37582,460400000.0
2006-11-02 23:15:00,2.37578,2.37632,2.37518,2.37539,438100001.0
2006-11-02 23:30:00,2.37548,2.37582,2.37483,2.3758,479799999.0
2006-11-02 23:45:00,2.37577,2.37625,2.37551,2.37575,490800000.0
2006-11-03 00:00:00,2.37571,2.37599,2.37443,2.37506,426800000.0
2006-11-03 00:15:00,2.37497,2.37586,2.3749,2.37562,505600000.0
2006-11-03 00:30:00,2.37559,2.37564,2.37447,2.3753,461800001.0
2006-11-03 00:45:00,2.37521,2.37565,2.37485,2.3753,461200000.0
2006-11-03 01:00:00,2.37532,2.37539,2.37446,2.37523,447900000.0
2006-11-03 01:15:00,2.37522,2.37543,2.37459,2.37466,386400001.0
2006-11-03 01:30:00,2.3747,2.3754,2.37464,2.37525,447200001.0
2006-11-03 01:45:00,2.37525,2.3758,2.37467,2.37538,470000000.0
2006-11-03 02:00:00,2.37537,2.37617,2.37518,2.3758,515800000.0
2006-11-03 02:15:00,2.37579,2.37604,2.37507,2.37547,462799999.0
2006-11-03 02:30:00,2.3754,2.37576,2.37485,2.37492,450500000.0
2006-11-03 02:45:00,2.37489,2.37533,2.37468,2.37505,434100000.0
2006-11-03 03:00:00,2.37483,2.37523,2.37477,2.37483,348400000.0
2006-11-03 03:15:00,2.37482,2.3751,2.37439,2.37495,326800000.0
2006-11-03 03:30:00,2.37503,2.37525,2.37466,2.37502,396900001.0
2006-11-03 03:45:00,2.37499,2.37558,2.37474,2.37556,384000000.0
2006-11-03 04:00:00,2.37552,2.37556,2.37491,2.37525,474000001.0
2006-11-03 04:15:00,2.3753,2.37562,2.37452,2.37518,343500000.0
2006-11-03 04:30:00,2.37516,2.37533,2.3748,2.37509,429100001.0
2006-11-03 04:45:00,2.37499,2.37543,2.37471,2.3753,463000000.0
2006-11-03 05:00:00,2.37529,2.37573,2.37495,2.37553,407700000.0
2006-11-03 05:15:00,2.37561,2.37577,2.37495,2.37553,474999999.0
2006-11-03 05:30:00,2.37545,2.37575,2.37517,2.37546,447699999.0
2006-11-03 05:45:00,2.37543,2.37597,2.37532,2.37571,447100000.0
2006-11-03 06:00:00,2.37559,2.37581,2.37512,2.37547,468100002.0
2006-11-03 06:15:00,2.3754,2.37554,2.37478,2.37522,423500000.0
2006-11-03 06:30:00,2.37539,2.37552,2.37464,2.37477,438700000.0
2006-11-03 06:45:00,2.3747,2.37565,2.37457,2.37563,345500000.0
2006-11-03 07:00:00,2.37547,2.37568,2.37487,2.37509,370700000.0
2006-11-03 07:15:00,2.37525,2.37584,2.37487,2.3752,475300001.0
2006-11-03 07:30:00,2.37522,2.37551,2.37479,2.37525,369900000.0
2006-11-03 07:45:00,2.37537,2.37563,2.37481,2.37517,515000001.0
2006-11-03 08:00:00,2.37534,2.37575,2.375,2.37507,374100000.0
2006-11-03 08:15:00,2.37543,2.37581,2.37512,2.37565,412800000.0
2006-11-03 08:30:00,2.37556,2.37576,2.37511,2.37558,471399998.0
2006-11-03 08:45:00,2.37556,2.37612,2.37496,2.37582,515100000.0
2006-11-03 09:00:00,2.37584,2.37602,2.37495,2.37571,419600000.0
2006-11-03 09:15:00,2.37564,2.37566,2.37424,2.37467,423099999.0
2006-11-03 09:30:00,2.37457,2.37481,2.37395,2.37454,592700001.0
2006-11-03 09:45:00,2.37447,2.3767,2.37445,2.37611,479899999.0
2006-11-03 10:00:00,2.37568,2.37657,2.37502,2.37517,517500000.0
2006-11-03 10:15:00,2.37531,2.37642,2.37515,2.3761,600000002.0
2006-11-03 10:30:00,2.37605,2.37632,2.37577,2.3758,395000000.0
2006-11-03 10:45:00,2.37584,2.37739,2.37572,2.37712,592300001.0
2006-11-03 11:00:00,2.37708,2.37714,2.37647,2.37674,539000000.0
2006-11-03 11:15:00,2.37674,2.37719,2.37641,2.37691,527300000.0
2006-11-03 11:30:00,2.37704,2.37935,2.37704,2.37875,617900000.0
2006-11-03 11:45:00,2.37881,2.37881,2.37713,2.37734,568500000.0
2006-11-03 12:00:00,2.37741,2.3785,2.37734,2.37838,559300001.0
2006-11-03 12:15:00,2.37833,2.37969,2.37833,2.37955,593599999.0
2006-11-03 12:30:00,2.37969,2.38036,2.37937,2.37947,484300000.0
2006-11-03 12:45:00,2.37935,2.37935,2.37679,2.37752,488000000.0
2006-11-03 13:00:00,2.37727,2.37731,2.37628,2.37659,523500000.0
2006-11-03 13:15:00,2.37664,2.37731,2.37611,2.3764,503700000.0
2006-11-03 13:30:00,2.37637,2.37754,2.37621,2.37695,597000000.0
2006-11-03 13:45:00,2.37704,2.3786,2.37677,2.37854,548800002.0
2006-11-03 14:00:00,2.37833,2.37854,2.37779,2.37815,512599998.0
2006-11-03 14:15:00,2.37803,2.37856,2.37767,2.37814,452900000.0
2006-11-03 14:30:00,2.37819,2.37923,2.37805,2.37902,515500001.0
2006-11-03 14:45:00,2.37899,2.3795,2.37837,2.37911,498400000.0
2006-11-03 15:00:00,2.37912,2.3819,2.37879,2.38137,543000000.0
2006-11-03 15:15:00,2.38169,2.38216,2.37876,2.38009,475200001.0
2006-11-03 15:30:00,2.3795,2.38389,2.37903,2.38382,582100000.0
2006-11-03 15:45:00,2.38348,2.38573,2.38192,2.38528,581099999.0
2006-11-03 16:00:00,2.3852,2.38571,2.38368,2.38381,634200000.0
2006-11-03 16:15:00,2.38375,2.38426,2.38316,2.38417,546000000.0
2006-11-03 16:30:00,2.38414,2.38456,2.38354,2.38367,517000000.0
2006-11-03 16:45:00,2.3837,2.38447,2.38351,2.38362,574000001.0
2006-11-03 17:00:00,2.38402,2.38509,2.38295,2.38397,529600000.0
2006-11-03 17:15:00,2.38399,2.38496,2.38367,2.38409,538100000.0
2006-11-03 17:30:00,2.38406,2.38517,2.38398,2.38501,502600000.0
2006-11-03 17:45:00,2.38509,2.38525,2.38421,2.38483,510300001.0
2006-11-03 18:00:00,2.38469,2.38534,2.38444,2.38492,4436600000.0
2006-11-03 18:15:00,2.38501,2.38594,2.38479,2.38575,3995399999.0
2006-11-03 18:30:00,2.38569,2.38661,2.38544,2.38575,2605300000.0
2006-11-03 18:45:00,2.38576,2.38603,2.38522,2.38534,1523399999.0
2006-11-03 19:00:00,2.38539,2.38557,2.38445,2.38531,1624499999.0
2006-11-03 19:15:00,2.38532,2.38634,2.38514,2.38598,1442000002.0
2006-11-03 19:30:00,2.38597,2.38664,2.38537,2.38547,1361800002.0
2006-11-03 19:45:00,2.3855,2.38605,2.38498,2.38568,1172800000.0
2006-11-03 20:00:00,2.38569,2.38595,2.38515,2.38523,1012900001.0
2006-11-03 20:15:00,2.38528,2.3858,2.38485,2.38495,2251800003.0
2006-11-03 20:30:00,2.38483,2.3855,2.38433,2.38484,2383600000.0
2006-11-03 20:45:00,2.3849,2.38551,2.38467,2.38521,2429700001.0
2006-11-03 21:00:00,2.38527,2.38533,2.38413,2.3845,1561400000.0
2006-11-03 21:15:00,2.3845,2.38464,2.38275,2.38356,1755400000.0
2006-11-03 21:30:00,2.38369,2.38422,2.38309,2.38309,1025799999.0
2006-11-03 21:45:00,2.38309,2.3834,2.3823,2.3827,1097199999.0
2006-11-03 22:00:00,2.38258,2.38282,2.38144,2.38191,718800000.0
2006-11-03 22:15:00,2.3819,2.38259,2.38114,2.38206,899900000.0
2006-11-03 22:30:00,2.38202,2.38257,2.38117,2.38218,811700000.0
2006-11-03 22:45:00,2.3822,2.3829,2.38151,2.38218,772199999.0
2006-11-03 23:00:00,2.38204,2.38321,2.38204,2.38265,555900000.0
2006-11-03 23:15:00,2.38244,2.38311,2.38221,2.38221,641200001.0
2006-11-03 23:30:00,2.38238,2.38283,2.38188,2.38225,555800000.0
2006-11-03 23:45:00,2.38229,2.38319,2.38187,2.38319,536800000.0
2006-11-06 00:00:00,2.38424,2.38438,2.38258,2.38302,524599999.0
2006-11-06 00:15:00,2.38294,2.38321,2.38247,2.38307,478600000.0
2006-11-06 00:30:00,2.3832,2.38377,2.38257,2.38295,526900001.0
2006-11-06 00:45:00,2.38304,2.38361,2.38277,2.38341,404000001.0
2006-11-06 01:00:00,2.38339,2.38353,2.38251,2.38288,499000000.0
2006-11-06 01:15:00,2.38287,2.38353,2.3826,2.38293,507000000.0
2006-11-06 01:30:00,2.38303,2.38343,2.38261,2.38305,480900000.0
2006-11-06 01:45:00,2.38296,2.38312,2.38234,2.38286,481299999.0
2006-11-06 02:00:00,2.38283,2.38412,2.38246,2.38395,482299999.0
2006-11-06 02:15:00,2.38395,2.38427,2.38343,2.3835,524000000.0
2006-11-06 02:30:00,2.38357,2.38376,2.38291,2.38311,406800000.0
2006-11-06 02:45:00,2.38335,2.38338,2.38228,2.38274,444299999.0
2006-11-06 03:00:00,2.38274,2.38419,2.38249,2.38414,467700000.0
2006-11-06 03:15:00,2.3841,2.38445,2.38314,2.38369,463900000.0
2006-11-06 03:30:00,2.38362,2.38388,2.38328,2.38359,422100000.0
2006-11-06 03:45:00,2.38365,2.3843,2.38351,2.38379,542500000.0
2006-11-06 04:00:00,2.38381,2.38421,2.38335,2.38365,461300000.0
2006-11-06 04:15:00,2.3836,2.38396,2.38336,2.38369,304200000.0
2006-11-06 04:30:00,2.38365,2.38372,2.38312,2.38342,401000000.0
2006-11-06 04:45:00,2.38349,2.38397,2.38336,2.38367,418600000.0
2006-11-06 05:00:00,2.38372,2.38393,2.38346,2.3837,450500000.0
2006-11-06 05:15:00,2.38389,2.38428,2.38344,2.3838,503500000.0
2006-11-06 05:30:00,2.38399,2.38428,2.38357,2.38387,388500000.0
2006-11-06 05:45:00,2.384,2.38429,2.38359,2.38381,363700000.0
2006-11-06 06:00:00,2.38375,2.38425,2.38325,2.38325,436800000.0
2006-11-06 06:15:00,2.38328,2.38399,2.38307,2.38365,414600000.0
2006-11-06 06:30:00,2.38383,2.38411,2.38333,2.38379,468100000.0
2006-11-06 06:45:00,2.38389,2.3847,2.38342,2.3847,410199999.0
2006-11-06 07:00:00,2.38469,2.38494,2.38402,2.38413,453500000.0
2006-11-06 07:15:00,2.38421,2.38428,2.38373,2.38395,465600001.0
2006-11-06 07:30:00,2.38382,2.38427,2.38336,2.38383,418000000.0
2006-11-06 07:45:00,2.38386,2.38419,2.38323,2.38349,469300000.0
2006-11-06 08:00:00,2.38363,2.38456,2.38355,2.38418,508499998.0
2006-11-06 08:15:00,2.38421,2.38459,2.38375,2.38418,387500000.0
2006-11-06 08:30:00,2.38387,2.38455,2.3838,2.38418,500900001.0
2006-11-06 08:45:00,2.3842,2.38455,2.38373,2.38422,481799999.0
2006-11-06 09:00:00,2.38417,2.38497,2.38409,2.38411,423500001.0
2006-11-06 09:15:00,2.38415,2.38421,2.38199,2.38249,403600000.0
2006-11-06 09:30:00,2.38248,2.3838,2.38244,2.3834,461700000.0
2006-11-06 09:45:00,2.38344,2.38361,2.38261,2.38284,559899998.0
2006-11-06 10:00:00,2.38314,2.38327,2.3824,2.38272,499400000.0
2006-11-06 10:15:00,2.38283,2.38473,2.3827,2.3847,544000000.0
2006-11-06 10:30:00,2.3843,2.3847,2.38358,2.38363,515900000.0
2006-11-06 10:45:00,2.38359,2.38408,2.38241,2.38262,496400000.0
2006-11-06 11:00:00,2.3825,2.38271,2.382,2.38235,449200000.0
2006-11-06 11:15:00,2.38248,2.38303,2.38207,2.38282,512799999.0
2006-11-06 11:30:00,2.38259,2.38259,2.38143,2.38217,563899999.0
2006-11-06 11:45:00,2.38216,2.38298,2.38201,2.38267,478900000.0
2006-11-06 12:00:00,2.38275,2.38387,2.38252,2.38334,529300001.0
2006-11-06 12:15:00,2.3832,2.38345,2.38238,2.38291,651900002.0
2006-11-06 12:30:00,2.38305,2.38327,2.38255,2.38314,482899999.0
2006-11-06 12:45:00,2.38319,2.38327,2.38157,2.38173,481100001.0
2006-11-06 13:00:00,2.38168,2.38307,2.38163,2.38284,510500000.0
2006-11-06 13:15:00,2.38261,2.38388,2.38162,2.38246,496300000.0
2006-11-06 13:30:00,2.38256,2.38286,2.38149,2.382,535299999.0
2006-11-06 13:45:00,2.38205,2.38233,2.38134,2.38212,545000001.0
2006-11-06 14:00:00,2.38207,2.38238,2.38166,2.38236,495599999.0
2006-11-06 14:15:00,2.38229,2.38303,2.38225,2.38274,561200000.0
2006-11-06 14:30:00,2.3828,2.38291,2.38186,2.38233,474000000.0
2006-11-06 14:45:00,2.38221,2.38277,2.3818,2.38255,570200000.0
2006-11-06 15:00:00,2.38257,2.38315,2.38214,2.38315,523400001.0
2006-11-06 15:15:00,2.3833,2.38336,2.3823,2.38267,513200000.0
2006-11-06 15:30:00,2.3828,2.38338,2.38265,2.38297,571899999.0
2006-11-06 15:45:00,2.38312,2.38386,2.38272,2.38296,567500001.0
2006-11-06 16:00:00,2.38282,2.38371,2.38246,2.38324,548500001.0
2006-11-06 16:15:00,2.38325,2.38375,2.38255,2.38279,540000000.0
2006-11-06 16:30:00,2.38282,2.38314,2.38129,2.38147,553900000.0
2006-11-06 16:45:00,2.38148,2.38318,2.38138,2.38308,540700000.0
2006-11-06 17:00:00,2.38298,2.3834,2.38246,2.38263,500700000.0
2006-11-06 17:15:00,2.3826,2.38298,2.38212,2.38234,576000000.0
2006-11-06 17:30:00,2.38236,2.38337,2.38223,2.3825,527999999.0
2006-11-06 17:45:00,2.38249,2.38337,2.38214,2.3833,445500001.0
2006-11-06 18:00:00,2.38323,2.38355,2.38243,2.3827,4353800000.0
2006-11-06 18:15:00,2.38273,2.38341,2.38245,2.38329,3953700002.0
2006-11-06 18:30:00,2.38344,2.38379,2.3828,2.38306,2740899996.0
2006-11-06 18:45:00,2.38304,2.3832,2.38226,2.38289,1559899999.0
2006-11-06 19:00:00,2.38298,2.38311,2.3821,2.38225,1587999999.0
2006-11-06 19:15:00,2.38244,2.38267,2.38161,2.38205,1445700000.0
2006-11-06 19:30:00,2.38196,2.38285,2.38194,2.38222,1337700000.0
2006-11-06 19:45:00,2.38213,2.3825,2.38169,2.3817,1128400001.0
2006-11-06 20:00:00,2.38173,2.38234,2.38173,2.38195,964599999.0
2006-11-06 20:15:00,2.38197,2.38249,2.38168,2.38219,2050600002.0
2006-11-06 20:30:00,2.38229,2.38275,2.382,2.38239,2275100001.0
2006-11-06 20:45:00,2.38238,2.3827,2.3818,2.38219,2365300000.0
2006-11-06 21:00:00,2.38222,2.38253,2.38151,2.38185,1598600001.0
2006-11-06 21:15:00,2.38192,2.38239,2.38176,2.38183,1684799999.0
2006-11-06 21:30:00,2.38206,2.38247,2.38179,2.38196,1063699999.0
2006-11-06 21:45:00,2.382,2.38202,2.38142,2.38171,1107100001.0
2006-11-06 22:00:00,2.38172,2.38229,2.38161,2.3819,690700000.0
2006-11-06 22:15:00,2.38183,2.38212,2.38154,2.38175,876800000.0
2006-11-06 22:30:00,2.38176,2.38222,2.38172,2.38191,820500000.0
2006-11-06 22:45:00,2.38185,2.38214,2.38142,2.38187,731900001.0
2006-11-06 23:00:00,2.38187,2.38244,2.3818,2.38208,433500000.0
2006-11-06 23:15:00,2.38211,2.38251,2.38165,2.38194,449400000.0
2006-11-06 23:30:00,2.38193,2.38229,2.38144,2.38217,477100000.0
2006-11-06 23:45:00,2.38224,2.3825,2.38176,2.38243,527500000.0
2006-11-07 00:00:00,2.38218,2.38218,2.38036,2.38127,497199998.0
2006-11-07 00:15:00,2.38128,2.38158,2.38071,2.38146,554600001.0
2006-11-07 00:30:00,2.38157,2.38211,2.38097,2.38129,484500000.0
2006-11-07 00:45:00,2.38121,2.38245,2.38085,2.3818,453700000.0
2006-11-07 01:00:00,2.3817,2.38228,2.38116,2.38178,468400001.0
2006-11-07 01:15:00,2.38173,2.38196,2.38117,2.38138,434500001.0
2006-11-07 01:30:00,2.38141,2.38233,2.38141,2.38201,459300000.0
2006-11-07 01:45:00,2.38194,2.38214,2.38148,2.3817,478600000.0
2006-11-07 02:00:00,2.38178,2.38271,2.38165,2.38259,420200000.0
2006-11-07 02:15:00,2.38266,2.38305,2.38233,2.38266,524499999.0
2006-11-07 02:30:00,2.38271,2.38297,2.38216,2.38288,411800000.0
2006-11-07 02:45:00,2.38247,2.38317,2.38222,2.38263,436700000.0
2006-11-07 03:00:00,2.38267,2.38312,2.38163,2.38163,454499999.0
2006-11-07 03:15:00,2.38163,2.38372,2.38163,2.38345,369800000.0
2006-11-07 03:30:00,2.38341,2.38364,2.38306,2.38351,526200000.0
2006-11-07 03:45:00,2.38344,2.3835,2.3828,2.38296,439300000.0
2006-11-07 04:00:00,2.38285,2.38335,2.38247,2.38258,499500000.0
2006-11-07 04:15:00,2.38226,2.38288,2.38173,2.38257,487600000.0
2006-11-07 04:30:00,2.38247,2.38257,2.38184,2.38234,460699999.0
2006-11-07 04:45:00,2.38225,2.38261,2.38199,2.38227,352700000.0
2006-11-07 05:00:00,2.38225,2.38291,2.382,2.38225,453100000.0
2006-11-07 05:15:00,2.38236,2.38279,2.38202,2.38217,480299999.0
2006-11-07 05:30:00,2.38219,2.38242,2.3818,2.38199,421700001.0
2006-11-07 05:45:00,2.38207,2.38285,2.38183,2.38235,469400001.0
2006-11-07 06:00:00,2.38218,2.38339,2.38218,2.38268,449300000.0
2006-11-07 06:15:00,2.38275,2.38333,2.38109,2.38124,557900000.0
2006-11-07 06:30:00,2.38117,2.38294,2.38086,2.38219,528100000.0
2006-11-07 06:45:00,2.38193,2.38272,2.38149,2.38218,585500000.0
2006-11-07 07:00:00,2.38209,2.38209,2.38112,2.38172,558800000.0
2006-11-07 07:15:00,2.3818,2.38212,2.38143,2.38192,436600000.0
2006-11-07 07:30:00,2.38192,2.38221,2.38148,2.38197,529400001.0
2006-11-07 07:45:00,2.38203,2.38222,2.38132,2.38145,439500001.0
2006-11-07 08:00:00,2.38165,2.38225,2.38129,2.38135,511100001.0
2006-11-07 08:15:00,2.38143,2.38278,2.38114,2.3821,431100000.0
2006-11-07 08:30:00,2.3819,2.38277,2.3819,2.38265,494300000.0
2006-11-07 08:45:00,2.38254,2.38283,2.38187,2.38258,420500000.0
2006-11-07 09:00:00,2.38253,2.38333,2.38219,2.38243,510300000.0
2006-11-07 09:15:00,2.38259,2.3839,2.38195,2.38373,454700000.0
2006-11-07 09:30:00,2.3838,2.38421,2.38321,2.38406,559100000.0
2006-11-07 09:45:00,2.38386,2.38463,2.38357,2.38377,486900001.0
2006-11-07 10:00:00,2.38378,2.38543,2.38378,2.38444,557900000.0
2006-11-07 10:15:00,2.38462,2.38481,2.3838,2.38421,491300000.0
2006-11-07 10:30:00,2.384,2.38443,2.38368,2.38381,570600001.0
2006-11-07 10:45:00,2.38378,2.38396,2.383,2.38357,551100000.0
2006-11-07 11:00:00,2.38348,2.38348,2.38248,2.38328,482900000.0
2006-11-07 11:15:00,2.3832,2.38423,2.38307,2.38333,587400002.0
2006-11-07 11:30:00,2.38333,2.38483,2.38294,2.38483,636799999.0
2006-11-07 11:45:00,2.38483,2.38486,2.38389,2.38426,482000000.0
2006-11-07 12:00:00,2.38429,2.38454,2.38318,2.3835,486200001.0
2006-11-07 12:15:00,2.38358,2.3839,2.38274,2.38274,523600000.0
2006-11-07 12:30:00,2.38306,2.38345,2.38265,2.38278,600599999.0
2006-11-07 12:45:00,2.38287,2.38303,2.38213,2.38271,562600001.0
2006-11-07 13:00:00,2.38249,2.38315,2.38232,2.38264,573600000.0
2006-11-07 13:15:00,2.38248,2.38359,2.38245,2.38341,577700000.0
2006-11-07 13:30:00,2.38328,2.38337,2.38271,2.38277,577900001.0
2006-11-07 13:45:00,2.38282,2.38335,2.38262,2.38319,525500000.0
2006-11-07 14:00:00,2.38328,2.38383,2.38299,2.38333,465700000.0
2006-11-07 14:15:00,2.38325,2.38369,2.38285,2.3831,534700000.0
2006-11-07 14:30:00,2.38318,2.3834,2.38261,2.38288,588099999.0
2006-11-07 14:45:00,2.38282,2.38322,2.38238,2.38322,532900000.0
2006-11-07 15:00:00,2.38327,2.38334,2.38242,2.38305,517599999.0
2006-11-07 15:15:00,2.38316,2.38316,2.38098,2.38143,509499999.0
2006-11-07 15:30:00,2.38128,2.38135,2.38008,2.38024,551000000.0
2006-11-07 15:45:00,2.38033,2.38033,2.37814,2.37827,551300000.0
2006-11-07 16:00:00,2.37825,2.37932,2.3779,2.37854,560600000.0
2006-11-07 16:15:00,2.37843,2.37908,2.37743,2.37838,510699999.0
2006-11-07 16:30:00,2.37839,2.37927,2.37777,2.37827,499400000.0
2006-11-07 16:45:00,2.37824,2.37842,2.37742,2.37822,584900002.0
2006-11-07 17:00:00,2.3783,2.37899,2.37817,2.37856,570100000.0
2006-11-07 17:15:00,2.37851,2.37893,2.37822,2.37861,614199998.0
2006-11-07 17:30:00,2.37866,2.38025,2.3786,2.37966,470600000.0
2006-11-07 17:45:00,2.37976,2.38015,2.37903,2.37949,508600000.0
2006-11-07 18:00:00,2.37941,2.38002,2.37829,2.37854,4435499998.0
2006-11-07 18:15:00,2.37837,2.37944,2.37837,2.3788,4109800000.0
2006-11-07 18:30:00,2.37887,2.3796,2.37874,2.37926,2597800000.0
2006-11-07 18:45:00,2.37928,2.38004,2.37888,2.37951,1662700000.0
2006-11-07 19:00:00,2.37944,2.37977,2.37859,2.37901,1671800002.0
2006-11-07 19:15:00,2.37891,2.37914,2.37807,2.37821,1556599999.0
2006-11-07 19:30:00,2.3782,2.3783,2.37765,2.37807,1310100000.0
2006-11-07 19:45:00,2.37805,2.37821,2.37726,2.37728,1081599998.0
2006-11-07 20:00:00,2.37727,2.37761,2.37679,2.37711,1099399999.0
2006-11-07 20:15:00,2.37717,2.37826,2.37684,2.37812,2115300000.0
2006-11-07 20:30:00,2.37815,2.38024,2.37793,2.37977,2306900001.0
2006-11-07 20:45:00,2.37967,2.38017,2.37935,2.37978,2316300001.0
2006-11-07 21:00:00,2.3798,2.38014,2.37908,2.37976,1565100002.0
2006-11-07 21:15:00,2.37988,2.38005,2.37906,2.37996,1678199998.0
2006-11-07 21:30:00,2.38006,2.38071,2.37972,2.3804,1069899998.0
2006-11-07 21:45:00,2.38058,2.38195,2.38015,2.38188,1044600001.0
2006-11-07 22:00:00,2.38174,2.38193,2.38063,2.38096,744899999.0
2006-11-07 22:15:00,2.381,2.38158,2.38056,2.38128,981200000.0
2006-11-07 22:30:00,2.3812,2.38152,2.38086,2.38135,777399999.0
2006-11-07 22:45:00,2.38134,2.38181,2.38079,2.38095,808899998.0
2006-11-07 23:00:00,2.38086,2.38145,2.38047,2.38081,507799997.0
2006-11-07 23:15:00,2.38094,2.38177,2.38075,2.38177,498300000.0
2006-11-07 23:30:00,2.3817,2.3817,2.38095,2.38097,476900001.0
2006-11-07 23:45:00,2.38105,2.38128,2.38041,2.38106,563400000.0
2006-11-08 00:00:00,2.3807,2.38146,2.38005,2.38105,376400002.0
2006-11-08 00:15:00,2.38124,2.38128,2.38011,2.3805,523899999.0
2006-11-08 00:30:00,2.38052,2.38105,2.37841,2.38053,486200000.0
2006-11-08 00:45:00,2.38035,2.38074,2.37972,2.38002,489400001.0
2006-11-08 01:00:00,2.38012,2.3806,2.37888,2.37915,415600000.0
2006-11-08 01:15:00,2.37926,2.37962,2.37831,2.37879,432700000.0
2006-11-08 01:30:00,2.3788,2.37939,2.37823,2.37877,484600000.0
2006-11-08 01:45:00,2.37867,2.37978,2.37867,2.37944,558600000.0
2006-11-08 02:00:00,2.37941,2.38104,2.37931,2.38044,475400000.0
2006-11-08 02:15:00,2.38059,2.38084,2.37973,2.38008,446500000.0
2006-11-08 02:30:00,2.38035,2.38097,2.38012,2.38041,446399998.0
2006-11-08 02:45:00,2.38021,2.38057,2.37983,2.37998,446300001.0
2006-11-08 03:00:00,2.37969,2.38028,2.37941,2.37968,338400000.0
2006-11-08 03:15:00,2.37975,2.37998,2.37924,2.37956,476199999.0
2006-11-08 03:30:00,2.37956,2.38019,2.37935,2.38005,484999999.0
2006-11-08 03:45:00,2.38007,2.38038,2.37946,2.37961,495399999.0
2006-11-08 04:00:00,2.37952,2.37993,2.37932,2.37962,361500000.0
2006-11-08 04:15:00,2.37943,2.37973,2.37869,2.37952,403200000.0
2006-11-08 04:30:00,2.37961,2.38017,2.37939,2.37952,460400000.0
2006-11-08 04:45:00,2.37948,2.37993,2.37929,2.37972,452200001.0
2006-11-08 05:00:00,2.37956,2.38029,2.37954,2.37986,400800000.0
2006-11-08 05:15:00,2.37988,2.38033,2.37979,2.38008,512100000.0
2006-11-08 05:30:00,2.38019,2.38028,2.3798,2.37988,357000000.0
2006-11-08 05:45:00,2.37998,2.38029,2.37975,2.38011,468600000.0
2006-11-08 06:00:00,2.38005,2.38026,2.37952,2.37971,335700000.0
2006-11-08 06:15:00,2.3798,2.38002,2.37937,2.37962,412200000.0
2006-11-08 06:30:00,2.37981,2.38011,2.37951,2.38004,434600001.0
2006-11-08 06:45:00,2.37988,2.38009,2.37962,2.38,356399999.0
2006-11-08 07:00:00,2.37987,2.38004,2.37922,2.37961,520200000.0
2006-11-08 07:15:00,2.37975,2.3805,2.37933,2.3803,435900000.0
2006-11-08 07:30:00,2.38028,2.38073,2.37995,2.37995,462100000.0
2006-11-08 07:45:00,2.37995,2.38029,2.37958,2.37981,484200000.0
2006-11-08 08:00:00,2.38006,2.38095,2.37991,2.38036,480600001.0
2006-11-08 08:15:00,2.38059,2.38094,2.38012,2.38078,489499999.0
2006-11-08 08:30:00,2.38072,2.3811,2.38046,2.3808,487100001.0
2006-11-08 08:45:00,2.38076,2.38123,2.38042,2.38123,600400000.0
2006-11-08 09:00:00,2.38132,2.38144,2.38074,2.38092,499999999.0
2006-11-08 09:15:00,2.3809,2.38127,2.3798,2.38047,423300000.0
2006-11-08 09:30:00,2.38033,2.38144,2.38001,2.38088,599300000.0
2006-11-08 09:45:00,2.38092,2.38196,2.38063,2.38114,480400000.0
2006-11-08 10:00:00,2.38108,2.38174,2.3808,2.38095,492800000.0
2006-11-08 10:15:00,2.38122,2.38186,2.38046,2.38182,556399999.0
2006-11-08 10:30:00,2.38162,2.38185,2.3811,2.3812,448600000.0
2006-11-08 10:45:00,2.38111,2.38223,2.38083,2.38118,471100000.0
2006-11-08 11:00:00,2.38108,2.38148,2.37999,2.38025,560800000.0
2006-11-08 11:15:00,2.38018,2.38019,2.37833,2.37853,519200000.0
2006-11-08 11:30:00,2.37841,2.37863,2.37636,2.37655,610700000.0
2006-11-08 11:45:00,2.37691,2.37691,2.37512,2.37574,500900001.0
2006-11-08 12:00:00,2.37569,2.37727,2.37558,2.37688,598900000.0
2006-11-08 12:15:00,2.37692,2.37785,2.3764,2.37755,609799998.0
2006-11-08 12:30:00,2.37769,2.3781,2.3772,2.37746,506000000.0
2006-11-08 12:45:00,2.37753,2.37767,2.37707,2.37755,543100001.0
2006-11-08 13:00:00,2.3775,2.3775,2.37645,2.37684,494700000.0
2006-11-08 13:15:00,2.37676,2.37728,2.37645,2.37701,544599999.0
2006-11-08 13:30:00,2.37699,2.37707,2.3764,2.37684,557500001.0
2006-11-08 13:45:00,2.37692,2.37718,2.3766,2.37713,523999999.0
2006-11-08 14:00:00,2.37717,2.37924,2.37697,2.37857,541200000.0
2006-11-08 14:15:00,2.37845,2.37865,2.37767,2.37767,554299999.0
2006-11-08 14:30:00,2.37767,2.37798,2.37723,2.37734,505899998.0
2006-11-08 14:45:00,2.37737,2.37751,2.37666,2.37699,530600000.0
2006-11-08 15:00:00,2.37694,2.37854,2.37637,2.37854,558800000.0
2006-11-08 15:15:00,2.3787,2.37927,2.37791,2.37817,469000000.0
2006-11-08 15:30:00,2.37828,2.37947,2.37769,2.37892,547300000.0
2006-11-08 15:45:00,2.37875,2.37951,2.37853,2.37934,564800000.0
2006-11-08 16:00:00,2.37935,2.38069,2.37907,2.38042,571400000.0
2006-11-08 16:15:00,2.38068,2.38136,2.38011,2.38041,457600000.0
2006-11-08 16:30:00,2.38046,2.3805,2.37949,2.37977,411000000.0
2006-11-08 16:45:00,2.37975,2.38011,2.37941,2.37967,533400000.0
2006-11-08 17:00:00,2.37942,2.38012,2.3792,2.3795,494100000.0
2006-11-08 17:15:00,2.37949,2.38055,2.37949,2.38011,555000000.0
2006-11-08 17:30:00,2.37985,2.38014,2.37929,2.37992,533000000.0
2006-11-08 17:45:00,2.3801,2.38079,2.37963,2.38079,464400000.0
2006-11-08 18:00:00,2.38091,2.38107,2.37964,2.38004,4474800002.0
2006-11-08 18:15:00,2.38009,2.38064,2.37994,2.38032,4075800001.0
2006-11-08 18:30:00,2.38025,2.38066,2.37982,2.37984,2545399999.0
2006-11-08 18:45:00,2.37988,2.38057,2.37987,2.38052,1659700000.0
2006-11-08 19:00:00,2.38036,2.38236,2.38026,2.38232,1704100000.0
2006-11-08 19:15:00,2.38239,2.38288,2.38176,2.38195,1481800000.0
2006-11-08 19:30:00,2.38191,2.38211,2.38113,2.38182,1452599999.0
2006-11-08 19:45:00,2.38179,2.38279,2.38152,2.38217,1150200000.0
2006-11-08 20:00:00,2.38228,2.3826,2.3811,2.38115,1062599999.0
2006-11-08 20:15:00,2.38132,2.38199,2.38114,2.38165,1874100000.0
2006-11-08 20:30:00,2.38169,2.38226,2.38166,2.38204,2262400003.0
2006-11-08 20:45:00,2.38204,2.38222,2.38156,2.38202,2405900000.0
2006-11-08 21:00:00,2.38198,2.38226,2.38145,2.38162,1624800000.0
2006-11-08 21:15:00,2.38163,2.38204,2.38145,2.38163,1775299999.0
2006-11-08 21:30:00,2.38165,2.3821,2.3814,2.38201,902400000.0
2006-11-08 21:45:00,2.38199,2.38222,2.38113,2.38189,1060700000.0
2006-11-08 22:00:00,2.38197,2.3822,2.38154,2.38169,684600000.0
2006-11-08 22:15:00,2.3817,2.3824,2.38152,2.38232,851800000.0
2006-11-08 22:30:00,2.38225,2.38279,2.38205,2.38236,796200000.0
2006-11-08 22:45:00,2.38232,2.38357,2.38222,2.38326,771200002.0
2006-11-08 23:00:00,2.3831,2.38342,2.38214,2.38227,546499998.0
2006-11-08 23:15:00,2.38233,2.3831,2.38217,2.3828,504400000.0
2006-11-08 23:30:00,2.38282,2.38319,2.38246,2.3829,488000000.0
2006-11-08 23:45:00,2.38275,2.38365,2.38249,2.38364,469200000.0
2006-11-09 00:00:00,2.3832,2.38328,2.38214,2.38269,331200000.0
2006-11-09 00:15:00,2.38287,2.38317,2.38225,2.38276,462400001.0
2006-11-09 00:30:00,2.38301,2.38312,2.38252,2.38262,471500000.0
2006-11-09 00:45:00,2.38258,2.38315,2.38195,2.38232,412500000.0
2006-11-09 01:00:00,2.38228,2.38291,2.38218,2.3829,486000000.0
2006-11-09 01:15:00,2.38293,2.38336,2.38255,2.38315,436500001.0
2006-11-09 01:30:00,2.383,2.38329,2.38141,2.38161,519500000.0
2006-11-09 01:45:00,2.38144,2.38283,2.38133,2.3824,568899999.0
2006-11-09 02:00:00,2.38252,2.38299,2.38228,2.38254,594899999.0
2006-11-09 02:15:00,2.38276,2.38293,2.38226,2.38228,423000001.0
2006-11-09 02:30:00,2.38236,2.38284,2.38159,2.38217,525900000.0
2006-11-09 02:45:00,2.3824,2.38274,2.38136,2.38137,398300000.0
2006-11-09 03:00:00,2.38148,2.38246,2.38139,2.3817,437600000.0
2006-11-09 03:15:00,2.38166,2.3819,2.38122,2.38163,411100002.0
2006-11-09 03:30:00,2.38179,2.38207,2.3815,2.38192,462499999.0
2006-11-09 03:45:00,2.38175,2.38212,2.38146,2.38183,467500000.0
2006-11-09 04:00:00,2.38178,2.38181,2.38134,2.38152,333200000.0
2006-11-09 04:15:00,2.38138,2.38188,2.3812,2.38167,368500000.0
2006-11-09 04:30:00,2.38168,2.38171,2.381,2.38134,449200000.0
2006-11-09 04:45:00,2.38126,2.38169,2.3811,2.38151,415500000.0
2006-11-09 05:00:00,2.38144,2.38159,2.3804,2.38081,440700000.0
2006-11-09 05:15:00,2.38093,2.38119,2.38061,2.38098,463600000.0
2006-11-09 05:30:00,2.38087,2.38165,2.38071,2.38128,436300001.0
2006-11-09 05:45:00,2.38125,2.38136,2.38056,2.38111,461200000.0
2006-11-09 06:00:00,2.38095,2.38116,2.38045,2.38087,446900001.0
2006-11-09 06:15:00,2.38091,2.38098,2.3803,2.38072,447800000.0
2006-11-09 06:30:00,2.38096,2.38111,2.38068,2.38092,530800000.0
2006-11-09 06:45:00,2.38088,2.38123,2.38044,2.3806,526899999.0
2006-11-09 07:00:00,2.38057,2.38124,2.38042,2.3807,454500001.0
2006-11-09 07:15:00,2.38088,2.38099,2.3803,2.38067,476000001.0
2006-11-09 07:30:00,2.38075,2.38109,2.3802,2.38082,411599999.0
2006-11-09 07:45:00,2.38085,2.3814,2.38082,2.38109,522100000.0
2006-11-09 08:00:00,2.38127,2.38133,2.38066,2.38077,497599999.0
2006-11-09 08:15:00,2.381,2.38196,2.38075,2.38185,446900000.0
2006-11-09 08:30:00,2.38172,2.38195,2.38115,2.38156,445900000.0
2006-11-09 08:45:00,2.38161,2.38276,2.38154,2.38271,437200000.0
2006-11-09 09:00:00,2.38271,2.38277,2.38091,2.38106,419400000.0
2006-11-09 09:15:00,2.38118,2.3816,2.38036,2.38092,461100000.0
2006-11-09 09:30:00,2.38078,2.38176,2.38061,2.38137,689800001.0
2006-11-09 09:45:00,2.38131,2.38149,2.38046,2.38051,482200000.0
2006-11-09 10:00:00,2.38028,2.38123,2.37977,2.3803,460400001.0
2006-11-09 10:15:00,2.38061,2.38155,2.38045,2.3813,575300002.0
2006-11-09 10:30:00,2.38103,2.3821,2.38095,2.38135,535900000.0
2006-11-09 10:45:00,2.38114,2.38168,2.38042,2.38161,534100000.0
2006-11-09 11:00:00,2.38169,2.38188,2.38042,2.38055,488500001.0
2006-11-09 11:15:00,2.38038,2.3807,2.37979,2.38007,547100000.0
2006-11-09 11:30:00,2.37967,2.38057,2.37847,2.37865,655399998.0
2006-11-09 11:45:00,2.37882,2.38043,2.37882,2.38009,528700000.0
2006-11-09 12:00:00,2.38022,2.38101,2.37992,2.38052,578800000.0
2006-11-09 12:15:00,2.38046,2.38071,2.3796,2.3796,561000000.0
2006-11-09 12:30:00,2.37967,2.38094,2.37967,2.38016,531300000.0
2006-11-09 12:45:00,2.38016,2.38036,2.37923,2.3793,540300000.0
2006-11-09 13:00:00,2.37913,2.38071,2.37836,2.37965,530900000.0
2006-11-09 13:15:00,2.37963,2.3811,2.37925,2.38051,508700000.0
2006-11-09 13:30:00,2.38046,2.38112,2.38032,2.3804,552000000.0
2006-11-09 13:45:00,2.38042,2.38062,2.37881,2.37902,584000000.0
2006-11-09 14:00:00,2.37821,2.37976,2.37657,2.37702,528600001.0
2006-11-09 14:15:00,2.37725,2.37738,2.37511,2.3767,573199998.0
2006-11-09 14:30:00,2.37665,2.37728,2.37622,2.37715,513500000.0
2006-11-09 14:45:00,2.37705,2.37718,2.37584,2.37591,524000000.0
2006-11-09 15:00:00,2.37571,2.37579,2.37374,2.3739,575900001.0
2006-11-09 15:15:00,2.37421,2.37435,2.37207,2.3729,543300000.0
2006-11-09 15:30:00,2.37248,2.37445,2.37198,2.37432,603000000.0
2006-11-09 15:45:00,2.37445,2.37565,2.37388,2.37391,555500000.0
2006-11-09 16:00:00,2.37412,2.37472,2.37325,2.37387,520400000.0
2006-11-09 16:15:00,2.37369,2.37417,2.37319,2.37334,541700000.0
2006-11-09 16:30:00,2.37327,2.37361,2.37254,2.37261,562900000.0
2006-11-09 16:45:00,2.37239,2.37267,2.37038,2.37115,521000001.0
2006-11-09 17:00:00,2.37075,2.37148,2.36945,2.36945,629700000.0
2006-11-09 17:15:00,2.36909,2.37082,2.36909,2.37048,572300000.0
2006-11-09 17:30:00,2.37059,2.37104,2.37036,2.37092,436400000.0
2006-11-09 17:45:00,2.37076,2.37076,2.36851,2.36863,528200000.0
2006-11-09 18:00:00,2.36874,2.36954,2.36695,2.36843,4319700002.0
2006-11-09 18:15:00,2.36852,2.36976,2.3667,2.36763,3998500001.0
2006-11-09 18:30:00,2.36762,2.36876,2.36649,2.36719,2656700002.0
2006-11-09 18:45:00,2.36713,2.36785,2.36599,2.36775,1713500000.0
2006-11-09 19:00:00,2.36785,2.36856,2.36714,2.3683,1603200001.0
2006-11-09 19:15:00,2.36833,2.36928,2.36797,2.36875,1492500000.0
2006-11-09 19:30:00,2.36884,2.36977,2.3685,2.36953,1398200005.0
2006-11-09 19:45:00,2.36956,2.36994,2.36784,2.368,1055200001.0
2006-11-09 20:00:00,2.36788,2.36821,2.36701,2.36721,944100000.0
2006-11-09 20:15:00,2.36743,2.36747,2.36648,2.36672,1912400000.0
2006-11-09 20:30:00,2.36679,2.36765,2.36678,2.36718,2356500003.0
2006-11-09 20:45:00,2.36706,2.36745,2.36625,2.36725,2378100000.0
2006-11-09 21:00:00,2.36725,2.36777,2.36684,2.36764,1429000000.0
2006-11-09 21:15:00,2.36775,2.36816,2.3674,2.36813,1813600002.0
2006-11-09 21:30:00,2.36816,2.36921,2.36795,2.36892,1016100001.0
2006-11-09 21:45:00,2.36898,2.36946,2.36787,2.36812,1140899998.0
2006-11-09 22:00:00,2.36807,2.36833,2.36703,2.36727,794400000.0
2006-11-09 22:15:00,2.36725,2.36776,2.36708,2.36731,1020400000.0
2006-11-09 22:30:00,2.36731,2.36752,2.36679,2.36719,788000000.0
2006-11-09 22:45:00,2.36732,2.36779,2.36706,2.36739,737600000.0
2006-11-09 23:00:00,2.36736,2.36769,2.36717,2.36722,436800000.0
2006-11-09 23:15:00,2.36739,2.36796,2.36711,2.36727,469100000.0
2006-11-09 23:30:00,2.36723,2.36812,2.36703,2.36791,519299998.0
2006-11-09 23:45:00,2.36804,2.36832,2.36736,2.36787,505199999.0
2006-11-10 00:00:00,2.36748,2.36804,2.3671,2.36721,617399998.0
2006-11-10 00:15:00,2.3674,2.3678,2.36703,2.36734,514100001.0
2006-11-10 00:30:00,2.3673,2.36798,2.36713,2.36755,414700000.0
2006-11-10 00:45:00,2.36763,2.36787,2.36696,2.36747,466899999.0
2006-11-10 01:00:00,2.36738,2.36807,2.36703,2.36795,434000000.0
2006-11-10 01:15:00,2.36791,2.36835,2.36748,2.36761,449899999.0
2006-11-10 01:30:00,2.36764,2.36815,2.3672,2.36788,590899997.0
2006-11-10 01:45:00,2.3679,2.36831,2.36755,2.36787,403800000.0
2006-11-10 02:00:00,2.36781,2.36814,2.36694,2.36751,459900001.0
2006-11-10 02:15:00,2.36768,2.36789,2.36718,2.36718,398700000.0
2006-11-10 02:30:00,2.36731,2.3675,2.3667,2.36694,499200000.0
2006-11-10 02:45:00,2.36707,2.36715,2.36655,2.36669,409500001.0
2006-11-10 03:00:00,2.3666,2.36755,2.3666,2.36737,430800000.0
2006-11-10 03:15:00,2.36733,2.36771,2.367,2.36761,467699998.0
2006-11-10 03:30:00,2.36756,2.36778,2.36676,2.36755,448600000.0
2006-11-10 03:45:00,2.36745,2.36785,2.36581,2.36581,446400000.0
2006-11-10 04:00:00,2.36573,2.36594,2.36425,2.36452,461900001.0
2006-11-10 04:15:00,2.36469,2.3652,2.36397,2.36478,618500002.0
2006-11-10 04:30:00,2.36473,2.36543,2.36437,2.36543,470900000.0
2006-11-10 04:45:00,2.36534,2.36557,2.36423,2.36447,468600000.0
2006-11-10 05:00:00,2.36456,2.36545,2.36386,2.36498,463899999.0
2006-11-10 05:15:00,2.36493,2.36514,2.3642,2.36481,550300001.0
2006-11-10 05:30:00,2.36477,2.36559,2.36462,2.36532,424800000.0
2006-11-10 05:45:00,2.36549,2.3661,2.36509,2.36521,432400000.0
2006-11-10 06:00:00,2.36516,2.3658,2.36468,2.36505,408900000.0
2006-11-10 06:15:00,2.36508,2.36558,2.36488,2.3651,416800001.0
2006-11-10 06:30:00,2.36528,2.366,2.36489,2.36522,386500000.0
2006-11-10 06:45:00,2.3651,2.36599,2.3651,2.36572,424300000.0
2006-11-10 07:00:00,2.36564,2.36565,2.36505,2.3652,449699999.0
2006-11-10 07:15:00,2.36524,2.36545,2.36456,2.36511,498200001.0
2006-11-10 07:30:00,2.36524,2.36548,2.36417,2.36417,472500000.0
2006-11-10 07:45:00,2.36411,2.36524,2.36402,2.36498,537200000.0
2006-11-10 08:00:00,2.36517,2.36527,2.3643,2.36521,406900000.0
2006-11-10 08:15:00,2.36551,2.36563,2.36381,2.36424,456699999.0
2006-11-10 08:30:00,2.36432,2.36516,2.36408,2.36473,448200000.0
2006-11-10 08:45:00,2.36474,2.36519,2.36383,2.3641,523499999.0
2006-11-10 09:00:00,2.36408,2.36434,2.36302,2.3639,475000001.0
2006-11-10 09:15:00,2.36403,2.3648,2.3634,2.36469,532199999.0
2006-11-10 09:30:00,2.36461,2.36461,2.36235,2.36301,474500000.0
2006-11-10 09:45:00,2.36285,2.36455,2.36245,2.36422,578500000.0
2006-11-10 10:00:00,2.36411,2.36432,2.3631,2.36333,543100002.0
2006-11-10 10:15:00,2.36354,2.36443,2.36232,2.36443,525500000.0
2006-11-10 10:30:00,2.36439,2.36699,2.36429,2.36522,616599999.0
2006-11-10 10:45:00,2.36533,2.36665,2.36463,2.36551,509500000.0
2006-11-10 11:00:00,2.36543,2.36795,2.36519,2.36752,612699999.0
2006-11-10 11:15:00,2.36747,2.36806,2.36633,2.36723,633000001.0
2006-11-10 11:30:00,2.36705,2.36775,2.36592,2.36729,541900000.0
2006-11-10 11:45:00,2.3674,2.36824,2.36667,2.36765,471099999.0
2006-11-10 12:00:00,2.36788,2.36875,2.36745,2.36855,550700001.0
2006-11-10 12:15:00,2.36862,2.36953,2.36819,2.36847,511700001.0
2006-11-10 12:30:00,2.3685,2.37049,2.36803,2.3699,500500001.0
2006-11-10 12:45:00,2.37001,2.37154,2.37001,2.37085,579899999.0
2006-11-10 13:00:00,2.37079,2.37111,2.36993,2.37068,635699997.0
2006-11-10 13:15:00,2.37064,2.37202,2.37019,2.37146,531100000.0
2006-11-10 13:30:00,2.37154,2.37185,2.37004,2.37029,573100000.0
2006-11-10 13:45:00,2.37026,2.37063,2.36975,2.36975,516000000.0
2006-11-10 14:00:00,2.36965,2.37008,2.36854,2.3689,595700000.0
2006-11-10 14:15:00,2.36902,2.36945,2.36756,2.3685,471800001.0
2006-11-10 14:30:00,2.36866,2.37001,2.36864,2.36948,491300001.0
2006-11-10 14:45:00,2.3695,2.3701,2.36921,2.3701,572500001.0
2006-11-10 15:00:00,2.37024,2.37067,2.36918,2.36954,545100000.0
2006-11-10 15:15:00,2.36951,2.37026,2.36863,2.36927,568499999.0
2006-11-10 15:30:00,2.36919,2.36939,2.36776,2.36804,566300000.0
2006-11-10 15:45:00,2.36813,2.36847,2.36768,2.3678,547700000.0
2006-11-10 16:00:00,2.36781,2.36915,2.36765,2.36847,505899999.0
2006-11-10 16:15:00,2.36852,2.36966,2.36852,2.36912,556200000.0
2006-11-10 16:30:00,2.36919,2.3694,2.36851,2.36887,489600001.0
2006-11-10 16:45:00,2.36895,2.36958,2.36873,2.36928,567600000.0
2006-11-10 17:00:00,2.36929,2.37023,2.36866,2.37023,547799999.0
2006-11-10 17:15:00,2.37003,2.37026,2.36849,2.3695,588800002.0
2006-11-10 17:30:00,2.36957,2.37009,2.36899,2.36974,546099999.0
2006-11-10 17:45:00,2.3698,2.37019,2.36813,2.36813,501900001.0
2006-11-10 18:00:00,2.36817,2.36846,2.36748,2.36798,4358300001.0
2006-11-10 18:15:00,2.36798,2.36872,2.36795,2.36839,4087500000.0
2006-11-10 18:30:00,2.36838,2.36881,2.36782,2.36787,2510499998.0
2006-11-10 18:45:00,2.36793,2.36853,2.3678,2.36823,1763999995.0
2006-11-10 19:00:00,2.36821,2.36908,2.36786,2.36806,1494300000.0
2006-11-10 19:15:00,2.36799,2.36928,2.36782,2.36902,1601500002.0
2006-11-10 19:30:00,2.36916,2.37002,2.36883,2.36978,1430700003.0
2006-11-10 19:45:00,2.36971,2.37055,2.36945,2.37027,1104800001.0
2006-11-10 20:00:00,2.37025,2.3706,2.36974,2.36999,1057599998.0
2006-11-10 20:15:00,2.37013,2.37043,2.36962,2.36992,2043700002.0
2006-11-10 20:30:00,2.36992,2.37102,2.36972,2.37027,2375299997.0
2006-11-10 20:45:00,2.37029,2.37106,2.36997,2.37095,2414300002.0
2006-11-10 21:00:00,2.37096,2.37101,2.37031,2.37101,1640200001.0
2006-11-10 21:15:00,2.37078,2.37151,2.37061,2.37078,1691300001.0
2006-11-10 21:30:00,2.3708,2.37161,2.37066,2.37147,1047100000.0
2006-11-10 21:45:00,2.37152,2.37185,2.37082,2.37085,1078100000.0
2006-11-10 22:00:00,2.3708,2.37117,2.36956,2.37055,754399999.0
2006-11-10 22:15:00,2.3705,2.37092,2.3703,2.37048,910500000.0
2006-11-10 22:30:00,2.37038,2.37076,2.36999,2.37029,836399999.0
2006-11-10 22:45:00,2.37032,2.37076,2.37001,2.37032,731100000.0
2006-11-10 23:00:00,2.37052,2.3721,2.3704,2.37172,487400000.0
2006-11-10 23:15:00,2.37156,2.37256,2.37149,2.3724,450600000.0
2006-11-10 23:30:00,2.37227,2.37233,2.37167,2.37182,516099999.0
2006-11-10 23:45:00,2.37168,2.37226,2.37158,2.37185,484800000.0
2006-11-13 00:00:00,2.36778,2.37041,2.36566,2.3674,419200000.0
2006-11-13 00:15:00,2.36734,2.36799,2.36712,2.36723,511100001.0
2006-11-13 00:30:00,2.36725,2.36895,2.36656,2.36858,453100000.0
2006-11-13 00:45:00,2.36863,2.36915,2.36757,2.36773,569900000.0
2006-11-13 01:00:00,2.36773,2.36825,2.36695,2.36778,518100000.0
2006-11-13 01:15:00,2.36789,2.36802,2.3672,2.36744,450700000.0
2006-11-13 01:30:00,2.3675,2.36847,2.36739,2.36833,419800000.0
2006-11-13 01:45:00,2.36833,2.36874,2.36796,2.36798,502999999.0
2006-11-13 02:00:00,2.36801,2.36834,2.36707,2.36761,490500000.0
2006-11-13 02:15:00,2.36778,2.36817,2.36711,2.36785,496300001.0
2006-11-13 02:30:00,2.36791,2.36876,2.36786,2.36793,574499999.0
2006-11-13 02:45:00,2.36799,2.36889,2.36712,2.36788,477200000.0
2006-11-13 03:00:00,2.36781,2.36792,2.36707,2.36719,420500000.0
2006-11-13 03:15:00,2.36716,2.36758,2.36638,2.36645,552300000.0
2006-11-13 03:30:00,2.36653,2.36807,2.36644,2.36745,512200002.0
2006-11-13 03:45:00,2.36728,2.36801,2.36698,2.36743,374500000.0
2006-11-13 04:00:00,2.36741,2.3678,2.36693,2.36768,472399999.0
2006-11-13 04:15:00,2.36755,2.36768,2.36669,2.36748,440000000.0
2006-11-13 04:30:00,2.36744,2.36788,2.36677,2.36701,438499998.0
2006-11-13 04:45:00,2.36723,2.3677,2.36678,2.36696,425800001.0
2006-11-13 05:00:00,2.36697,2.36745,2.36672,2.36729,420599999.0
2006-11-13 05:15:00,2.36737,2.36744,2.36666,2.36729,461900000.0
2006-11-13 05:30:00,2.36733,2.36755,2.36699,2.36739,411599999.0
2006-11-13 05:45:00,2.36737,2.36745,2.36694,2.36721,487700000.0
2006-11-13 06:00:00,2.3672,2.36758,2.36674,2.36705,520100001.0
2006-11-13 06:15:00,2.36718,2.3674,2.36664,2.36702,546600000.0
2006-11-13 06:30:00,2.36698,2.36749,2.36673,2.36712,511300001.0
2006-11-13 06:45:00,2.36708,2.36746,2.3663,2.36685,496700001.0
2006-11-13 07:00:00,2.36688,2.36734,2.36616,2.3666,475600000.0
2006-11-13 07:15:00,2.36681,2.36729,2.36661,2.367,482900000.0
2006-11-13 07:30:00,2.36702,2.3677,2.36652,2.36733,427400000.0
2006-11-13 07:45:00,2.36736,2.36797,2.36722,2.36756,479200000.0
2006-11-13 08:00:00,2.36777,2.36797,2.36695,2.36788,490500000.0
2006-11-13 08:15:00,2.36805,2.36858,2.36781,2.36819,415900000.0
2006-11-13 08:30:00,2.36787,2.36834,2.36751,2.3678,494800001.0
2006-11-13 08:45:00,2.36787,2.36803,2.36688,2.3676,455500002.0
2006-11-13 09:00:00,2.36753,2.36807,2.36706,2.36806,484300000.0
2006-11-13 09:15:00,2.36797,2.3683,2.36745,2.3675,481500000.0
2006-11-13 09:30:00,2.36724,2.36724,2.36561,2.36695,566500000.0
2006-11-13 09:45:00,2.36694,2.36696,2.36551,2.36621,510900000.0
2006-11-13 10:00:00,2.36613,2.36743,2.36604,2.36706,467600000.0
2006-11-13 10:15:00,2.36711,2.36781,2.36684,2.36742,556400000.0
2006-11-13 10:30:00,2.36735,2.36805,2.36721,2.36722,536000000.0
2006-11-13 10:45:00,2.36717,2.3673,2.36543,2.36623,518700000.0
2006-11-13 11:00:00,2.3661,2.36665,2.36559,2.36665,493600000.0
2006-11-13 11:15:00,2.36651,2.36802,2.36622,2.36705,610100000.0
2006-11-13 11:30:00,2.36695,2.36809,2.36571,2.36666,547300000.0
2006-11-13 11:45:00,2.36676,2.36685,2.36551,2.36605,549000000.0
2006-11-13 12:00:00,2.36605,2.36611,2.36499,2.36536,544500001.0
2006-11-13 12:15:00,2.36538,2.36704,2.36517,2.36638,609800001.0
2006-11-13 12:30:00,2.3666,2.36686,2.36566,2.3661,485699999.0
2006-11-13 12:45:00,2.3662,2.36695,2.36597,2.36645,499100000.0
2006-11-13 13:00:00,2.36645,2.36645,2.36534,2.36604,629199999.0
2006-11-13 13:15:00,2.36607,2.36648,2.36497,2.36499,544799997.0
2006-11-13 13:30:00,2.36498,2.36515,2.36391,2.36416,603900000.0
2006-11-13 13:45:00,2.3642,2.36615,2.36406,2.36596,546800000.0
2006-11-13 14:00:00,2.36579,2.36599,2.3653,2.36557,497700001.0
2006-11-13 14:15:00,2.36542,2.36578,2.36487,2.36518,532700000.0
2006-11-13 14:30:00,2.36518,2.36569,2.3645,2.36515,509600000.0
2006-11-13 14:45:00,2.36486,2.36515,2.36439,2.36512,598400000.0
2006-11-13 15:00:00,2.36489,2.36526,2.36424,2.36523,619600000.0
2006-11-13 15:15:00,2.36533,2.36533,2.36351,2.36449,478700000.0
2006-11-13 15:30:00,2.36428,2.36457,2.36319,2.36319,557800000.0
2006-11-13 15:45:00,2.36329,2.36353,2.36276,2.36298,606799999.0
2006-11-13 16:00:00,2.363,2.36301,2.36099,2.3618,501000000.0
2006-11-13 16:15:00,2.36169,2.36231,2.36126,2.36155,474500001.0
2006-11-13 16:30:00,2.36148,2.36242,2.36142,2.36203,599700000.0
2006-11-13 16:45:00,2.36194,2.36349,2.36167,2.36283,490700000.0
2006-11-13 17:00:00,2.36275,2.36456,2.36251,2.36373,492400000.0
2006-11-13 17:15:00,2.36362,2.36507,2.36361,2.36463,588699999.0
2006-11-13 17:30:00,2.36481,2.36582,2.36455,2.36538,523200000.0
2006-11-13 17:45:00,2.36533,2.36639,2.36533,2.3661,529300001.0
2006-11-13 18:00:00,2.36615,2.36629,2.36517,2.36584,4117099999.0
2006-11-13 18:15:00,2.36582,2.36611,2.3654,2.36583,4024099999.0
2006-11-13 18:30:00,2.3658,2.36622,2.3656,2.36577,2705500000.0
2006-11-13 18:45:00,2.36579,2.36638,2.36534,2.36635,1606199999.0
2006-11-13 19:00:00,2.36629,2.36725,2.366,2.36632,1560800001.0
2006-11-13 19:15:00,2.36627,2.36647,2.36523,2.3658,1436600000.0
2006-11-13 19:30:00,2.36577,2.36595,2.36509,2.36555,1413700000.0
2006-11-13 19:45:00,2.36562,2.36689,2.36562,2.36658,1133900000.0
2006-11-13 20:00:00,2.36653,2.36721,2.36597,2.36597,1088000000.0
2006-11-13 20:15:00,2.36606,2.36662,2.3658,2.36584,2022800001.0
2006-11-13 20:30:00,2.3659,2.36644,2.36572,2.36607,2461899996.0
2006-11-13 20:45:00,2.36611,2.36698,2.36585,2.36698,2378500001.0
2006-11-13 21:00:00,2.367,2.36733,2.36656,2.36691,1533100000.0
2006-11-13 21:15:00,2.36708,2.36768,2.36701,2.36716,1717399998.0
2006-11-13 21:30:00,2.36719,2.36729,2.36557,2.36565,1131300001.0
2006-11-13 21:45:00,2.36567,2.36613,2.36527,2.36613,998500000.0
2006-11-13 22:00:00,2.36616,2.36619,2.36518,2.36578,718200000.0
2006-11-13 22:15:00,2.36562,2.36633,2.36547,2.36618,921500000.0
2006-11-13 22:30:00,2.36615,2.36673,2.36612,2.36639,737400001.0
2006-11-13 22:45:00,2.3664,2.36701,2.36621,2.3665,741100000.0
2006-11-13 23:00:00,2.36645,2.3671,2.36626,2.36657,361100001.0
2006-11-13 23:15:00,2.36672,2.36715,2.3664,2.36709,412099999.0
2006-11-13 23:30:00,2.36712,2.36712,2.36571,2.36617,451200000.0
2006-11-13 23:45:00,2.36603,2.36643,2.3657,2.3661,561800000.0
2006-11-14 00:00:00,2.36586,2.3665,2.36567,2.36638,395099999.0
2006-11-14 00:15:00,2.36642,2.36705,2.36573,2.36668,432500000.0
2006-11-14 00:30:00,2.36673,2.36708,2.3666,2.36678,537799999.0
2006-11-14 00:45:00,2.3667,2.36705,2.36634,2.36665,428700001.0
2006-11-14 01:00:00,2.36661,2.36713,2.366,2.36646,486000000.0
2006-11-14 01:15:00,2.36646,2.36672,2.36589,2.36637,468200000.0
2006-11-14 01:30:00,2.36643,2.36685,2.36567,2.36635,462100000.0
2006-11-14 01:45:00,2.36635,2.36801,2.36622,2.36768,500200000.0
2006-11-14 02:00:00,2.36763,2.368,2.36636,2.36648,567000000.0
2006-11-14 02:15:00,2.36655,2.36705,2.36625,2.36657,460100000.0
2006-11-14 02:30:00,2.36676,2.36706,2.36621,2.36667,442499999.0
2006-11-14 02:45:00,2.36666,2.36732,2.36626,2.36626,453300001.0
2006-11-14 03:00:00,2.3661,2.36692,2.36605,2.36691,407600001.0
2006-11-14 03:15:00,2.36693,2.36744,2.36627,2.36724,419500001.0
2006-11-14 03:30:00,2.36724,2.36788,2.36683,2.36701,419600000.0
2006-11-14 03:45:00,2.3669,2.36759,2.36686,2.36707,524000000.0
2006-11-14 04:00:00,2.3669,2.36784,2.36687,2.36726,474500000.0
2006-11-14 04:15:00,2.36703,2.36764,2.36698,2.36718,431899999.0
2006-11-14 04:30:00,2.3672,2.36768,2.36682,2.36728,438900000.0
2006-11-14 04:45:00,2.36734,2.36782,2.36686,2.36768,389199999.0
2006-11-14 05:00:00,2.36757,2.3677,2.36738,2.36745,355300000.0
2006-11-14 05:15:00,2.36759,2.3677,2.36688,2.36734,418200000.0
2006-11-14 05:30:00,2.36762,2.36775,2.36713,2.36757,418200000.0
2006-11-14 05:45:00,2.36768,2.36785,2.36692,2.36738,467000000.0
2006-11-14 06:00:00,2.36724,2.36758,2.36662,2.3668,503700000.0
2006-11-14 06:15:00,2.36679,2.3673,2.36623,2.36628,410700001.0
2006-11-14 06:30:00,2.36637,2.3667,2.36597,2.36632,518900001.0
2006-11-14 06:45:00,2.36636,2.36679,2.36578,2.36642,518300000.0
2006-11-14 07:00:00,2.36631,2.36647,2.36579,2.36607,464000001.0
2006-11-14 07:15:00,2.36624,2.36641,2.36557,2.3661,441100000.0
2006-11-14 07:30:00,2.36612,2.36621,2.36562,2.36592,424100000.0
2006-11-14 07:45:00,2.36592,2.36638,2.36578,2.36619,433300000.0
2006-11-14 08:00:00,2.36645,2.36686,2.36592,2.36597,422900000.0
2006-11-14 08:15:00,2.36621,2.36709,2.36595,2.36667,469000000.0
2006-11-14 08:30:00,2.36655,2.36705,2.3659,2.36666,529600000.0
2006-11-14 08:45:00,2.36658,2.36683,2.36515,2.3655,484500000.0
2006-11-14 09:00:00,2.36538,2.36608,2.36439,2.36466,431399999.0
2006-11-14 09:15:00,2.36469,2.365,2.36355,2.36467,390100000.0
2006-11-14 09:30:00,2.36468,2.36485,2.36405,2.3642,528500000.0
2006-11-14 09:45:00,2.36404,2.36433,2.36294,2.36363,492299998.0
2006-11-14 10:00:00,2.36356,2.36394,2.36264,2.36386,476799999.0
2006-11-14 10:15:00,2.36409,2.36426,2.363,2.36326,554700001.0
2006-11-14 10:30:00,2.36303,2.36378,2.36299,2.3635,517400000.0
2006-11-14 10:45:00,2.36347,2.36382,2.36305,2.36338,508500000.0
2006-11-14 11:00:00,2.3633,2.36385,2.36307,2.36338,562900000.0
2006-11-14 11:15:00,2.36343,2.36413,2.36324,2.36324,605599999.0
2006-11-14 11:30:00,2.36259,2.36268,2.35918,2.35984,540900001.0
2006-11-14 11:45:00,2.35983,2.36079,2.35927,2.36017,478300000.0
2006-11-14 12:00:00,2.36036,2.36133,2.36,2.36,574900000.0
2006-11-14 12:15:00,2.35991,2.36068,2.35895,2.35898,586700000.0
2006-11-14 12:30:00,2.35915,2.3595,2.35833,2.35833,474400000.0
2006-11-14 12:45:00,2.35831,2.35946,2.35812,2.35897,463600000.0
2006-11-14 13:00:00,2.35902,2.35969,2.35862,2.35969,597000000.0
2006-11-14 13:15:00,2.35968,2.36051,2.359,2.35911,477600000.0
2006-11-14 13:30:00,2.35918,2.36016,2.35918,2.35966,567600000.0
2006-11-14 13:45:00,2.3598,2.36012,2.35905,2.36009,541900000.0
2006-11-14 14:00:00,2.36018,2.36059,2.35983,2.36057,520000000.0
2006-11-14 14:15:00,2.36051,2.36082,2.35933,2.35933,507700000.0
2006-11-14 14:30:00,2.35941,2.3598,2.35906,2.35973,557500001.0
2006-11-14 14:45:00,2.35977,2.35997,2.35902,2.35983,548800001.0
2006-11-14 15:00:00,2.35998,2.36022,2.35912,2.35964,586300001.0
2006-11-14 15:15:00,2.36001,2.36001,2.35831,2.35896,535100000.0
2006-11-14 15:30:00,2.35882,2.35945,2.35782,2.35907,588300000.0
2006-11-14 15:45:00,2.35909,2.35971,2.35824,2.3583,545900000.0
2006-11-14 16:00:00,2.35821,2.35821,2.35723,2.35747,441300000.0
2006-11-14 16:15:00,2.35753,2.35842,2.35727,2.35743,561900000.0
2006-11-14 16:30:00,2.35726,2.35758,2.3562,2.35654,505200000.0
2006-11-14 16:45:00,2.35653,2.35881,2.3565,2.35881,560100000.0
2006-11-14 17:00:00,2.35874,2.36035,2.3566,2.35916,532600000.0
2006-11-14 17:15:00,2.35915,2.35931,2.35805,2.35813,546000000.0
2006-11-14 17:30:00,2.35797,2.35826,2.35703,2.35704,570600002.0
2006-11-14 17:45:00,2.35699,2.35778,2.35635,2.35635,542000001.0
2006-11-14 18:00:00,2.35631,2.35767,2.35611,2.35733,4248000000.0
2006-11-14 18:15:00,2.35739,2.35818,2.3572,2.3577,3973700003.0
2006-11-14 18:30:00,2.35777,2.35858,2.35765,2.35812,2750400001.0
2006-11-14 18:45:00,2.35822,2.35883,2.35748,2.3583,1691700002.0
2006-11-14 19:00:00,2.35813,2.3596,2.35779,2.35875,1625100002.0
2006-11-14 19:15:00,2.35867,2.36005,2.35819,2.35913,1654100000.0
2006-11-14 19:30:00,2.35911,2.36018,2.35894,2.35898,1371299998.0
2006-11-14 19:45:00,2.359,2.35956,2.35835,2.35859,1156199999.0
2006-11-14 20:00:00,2.35868,2.35916,2.35843,2.35845,904200000.0
2006-11-14 20:15:00,2.35849,2.35897,2.35819,2.35897,2021900001.0
2006-11-14 20:30:00,2.35915,2.35932,2.35745,2.35787,2333000000.0
2006-11-14 20:45:00,2.35784,2.3582,2.35745,2.3582,2483400002.0
2006-11-14 21:00:00,2.35821,2.35853,2.35775,2.35792,1481599998.0
2006-11-14 21:15:00,2.35764,2.35771,2.35698,2.35711,1698099999.0
2006-11-14 21:30:00,2.35723,2.35773,2.35697,2.3572,1086400003.0
2006-11-14 21:45:00,2.3573,2.35771,2.35683,2.35707,1225500001.0
2006-11-14 22:00:00,2.35695,2.35781,2.35649,2.3569,799600001.0
2006-11-14 22:15:00,2.35702,2.35755,2.35686,2.35688,918500000.0
2006-11-14 22:30:00,2.35682,2.35727,2.3568,2.35723,826300000.0
2006-11-14 22:45:00,2.35717,2.35742,2.35622,2.35659,672500000.0
2006-11-14 23:00:00,2.35658,2.35793,2.35605,2.35777,514499998.0
2006-11-14 23:15:00,2.35771,2.35789,2.35667,2.35692,482500000.0
2006-11-14 23:30:00,2.35697,2.35736,2.35638,2.35695,483499999.0
2006-11-14 23:45:00,2.35666,2.35726,2.35654,2.35686,536000000.0
2006-11-15 00:00:00,2.35679,2.35739,2.35657,2.35686,489600000.0
2006-11-15 00:15:00,2.35689,2.35741,2.35626,2.35696,487800000.0
2006-11-15 00:30:00,2.35707,2.3577,2.35695,2.35715,455000002.0
2006-11-15 00:45:00,2.35707,2.35764,2.35662,2.35747,448000000.0
2006-11-15 01:00:00,2.3574,2.35754,2.3571,2.35726,517100000.0
2006-11-15 01:15:00,2.35738,2.35774,2.3571,2.35746,452299999.0
2006-11-15 01:30:00,2.35752,2.35767,2.35704,2.35748,539300000.0
2006-11-15 01:45:00,2.3575,2.35767,2.35667,2.35742,482000000.0
2006-11-15 02:00:00,2.35736,2.35753,2.35673,2.35683,419600000.0
2006-11-15 02:15:00,2.35716,2.358,2.35706,2.35755,463200000.0
2006-11-15 02:30:00,2.35762,2.35775,2.35722,2.35735,448600000.0
2006-11-15 02:45:00,2.35744,2.358,2.35727,2.35752,404000000.0
2006-11-15 03:00:00,2.35761,2.35846,2.35749,2.35786,433400000.0
2006-11-15 03:15:00,2.3579,2.35808,2.35749,2.35782,299000000.0
2006-11-15 03:30:00,2.35779,2.35785,2.35687,2.35718,431300000.0
2006-11-15 03:45:00,2.35709,2.35759,2.35693,2.35751,486800000.0
2006-11-15 04:00:00,2.35751,2.35816,2.35729,2.3578,339800000.0
2006-11-15 04:15:00,2.35761,2.35811,2.35747,2.35761,478800001.0
2006-11-15 04:30:00,2.3576,2.35809,2.35737,2.35783,410000000.0
2006-11-15 04:45:00,2.35785,2.35803,2.35673,2.35705,468200000.0
2006-11-15 05:00:00,2.35711,2.3573,2.35684,2.35715,398100000.0
2006-11-15 05:15:00,2.35718,2.35763,2.35695,2.3572,472000000.0
2006-11-15 05:30:00,2.35717,2.35743,2.35673,2.35693,495700000.0
2006-11-15 05:45:00,2.35703,2.35764,2.35658,2.35741,404000000.0
2006-11-15 06:00:00,2.35749,2.35767,2.35701,2.35717,471800000.0
2006-11-15 06:15:00,2.35729,2.35742,2.35663,2.35712,491199997.0
2006-11-15 06:30:00,2.35714,2.35745,2.35684,2.35724,425200000.0
2006-11-15 06:45:00,2.35712,2.35736,2.35689,2.35709,409800001.0
2006-11-15 07:00:00,2.3571,2.35736,2.35656,2.35722,418700000.0
2006-11-15 07:15:00,2.35733,2.35737,2.35673,2.35718,523499998.0
2006-11-15 07:30:00,2.35726,2.35747,2.35694,2.35697,409600000.0
2006-11-15 07:45:00,2.35693,2.35764,2.35686,2.35705,500199999.0
2006-11-15 08:00:00,2.35728,2.35752,2.35621,2.35621,397900000.0
2006-11-15 08:15:00,2.3564,2.35659,2.35529,2.35622,519500001.0
2006-11-15 08:30:00,2.35621,2.35676,2.35591,2.3565,403300000.0
2006-11-15 08:45:00,2.35648,2.35705,2.35634,2.35699,522400000.0
2006-11-15 09:00:00,2.35696,2.3576,2.35679,2.3571,525099999.0
2006-11-15 09:15:00,2.35725,2.35782,2.35673,2.35759,569700000.0
2006-11-15 09:30:00,2.35735,2.35916,2.35705,2.35916,522800001.0
2006-11-15 09:45:00,2.3591,2.35926,2.35815,2.35837,503700000.0
2006-11-15 10:00:00,2.35847,2.35913,2.35816,2.35872,541300000.0
2006-11-15 10:15:00,2.35894,2.36014,2.35881,2.35995,553700000.0
2006-11-15 10:30:00,2.35969,2.36447,2.35959,2.36393,475700000.0
2006-11-15 10:45:00,2.36384,2.36416,2.36314,2.3641,524000000.0
2006-11-15 11:00:00,2.36408,2.36414,2.36246,2.36309,571199999.0
2006-11-15 11:15:00,2.36304,2.36312,2.36045,2.36085,542400000.0
2006-11-15 11:30:00,2.36062,2.36074,2.35842,2.35915,606100001.0
2006-11-15 11:45:00,2.35914,2.35914,2.35795,2.35893,488900000.0
2006-11-15 12:00:00,2.35899,2.35942,2.35829,2.35852,567400000.0
2006-11-15 12:15:00,2.35861,2.3599,2.35808,2.35915,587100001.0
2006-11-15 12:30:00,2.3594,2.35989,2.3569,2.35842,499800000.0
2006-11-15 12:45:00,2.35839,2.35907,2.35757,2.35834,486799999.0
2006-11-15 13:00:00,2.3583,2.35924,2.35827,2.35893,517699999.0
2006-11-15 13:15:00,2.35888,2.35902,2.35761,2.35843,593800000.0
2006-11-15 13:30:00,2.35838,2.35868,2.35809,2.35845,619300000.0
2006-11-15 13:45:00,2.35867,2.35981,2.35841,2.35857,530500000.0
2006-11-15 14:00:00,2.35846,2.35863,2.35724,2.3573,489399999.0
2006-11-15 14:15:00,2.35731,2.35808,2.35687,2.3574,551300000.0
2006-11-15 14:30:00,2.35743,2.35776,2.35647,2.35749,563500000.0
2006-11-15 14:45:00,2.35754,2.35778,2.35685,2.35712,541699999.0
2006-11-15 15:00:00,2.35704,2.35705,2.35581,2.35681,587999999.0
2006-11-15 15:15:00,2.35668,2.35721,2.35609,2.35628,456099999.0
2006-11-15 15:30:00,2.3563,2.35839,2.3563,2.3573,625900000.0
2006-11-15 15:45:00,2.35752,2.35782,2.35664,2.35735,530900000.0
2006-11-15 16:00:00,2.35734,2.35753,2.35635,2.3572,524099999.0
2006-11-15 16:15:00,2.35733,2.35733,2.35539,2.35574,484000001.0
2006-11-15 16:30:00,2.3558,2.35617,2.35524,2.35596,555700000.0
2006-11-15 16:45:00,2.35606,2.35681,2.35422,2.35459,503000000.0
2006-11-15 17:00:00,2.35458,2.35502,2.35219,2.35356,488900000.0
2006-11-15 17:15:00,2.35338,2.35382,2.35246,2.35338,569699999.0
2006-11-15 17:30:00,2.35348,2.35392,2.35332,2.35376,564800000.0
2006-11-15 17:45:00,2.35375,2.35442,2.3528,2.35442,511000000.0
2006-11-15 18:00:00,2.35441,2.35485,2.35401,2.35443,4211600004.0
2006-11-15 18:15:00,2.35445,2.35545,2.35432,2.35523,3927999993.0
2006-11-15 18:30:00,2.35534,2.35563,2.35399,2.35415,2618900001.0
2006-11-15 18:45:00,2.35428,2.35496,2.35377,2.35464,1681700000.0
2006-11-15 19:00:00,2.35458,2.35563,2.35448,2.35488,1588000001.0
2006-11-15 19:15:00,2.35482,2.35515,2.35415,2.35456,1538000000.0
2006-11-15 19:30:00,2.35463,2.3554,2.35421,2.35443,1395100001.0
2006-11-15 19:45:00,2.35438,2.35565,2.35438,2.35484,1152400003.0
2006-11-15 20:00:00,2.35489,2.35555,2.35481,2.35535,1068300000.0
2006-11-15 20:15:00,2.35539,2.35573,2.35472,2.35482,2165699999.0
2006-11-15 20:30:00,2.35482,2.35542,2.35461,2.35505,2259699998.0
2006-11-15 20:45:00,2.35507,2.35513,2.35404,2.35429,2431800000.0
2006-11-15 21:00:00,2.35446,2.35512,2.35345,2.35384,1537500000.0
2006-11-15 21:15:00,2.35347,2.35382,2.35237,2.35369,1761900000.0
2006-11-15 21:30:00,2.35388,2.35432,2.3531,2.35375,1077100000.0
2006-11-15 21:45:00,2.35375,2.35402,2.35325,2.35377,986099998.0
2006-11-15 22:00:00,2.3538,2.35435,2.35368,2.35428,769100000.0
2006-11-15 22:15:00,2.35412,2.35417,2.35333,2.35364,981599998.0
2006-11-15 22:30:00,2.35356,2.35379,2.35325,2.35362,866300000.0
2006-11-15 22:45:00,2.3537,2.35387,2.35295,2.35308,754700001.0
2006-11-15 23:00:00,2.35302,2.35328,2.35255,2.35269,434300000.0
2006-11-15 23:15:00,2.35302,2.35335,2.35273,2.35324,409100000.0
2006-11-15 23:30:00,2.35323,2.35335,2.35222,2.35252,388899999.0
2006-11-15 23:45:00,2.35255,2.35323,2.35254,2.35309,487900000.0
2006-11-16 00:00:00,2.35239,2.35311,2.35205,2.35234,411500000.0
2006-11-16 00:15:00,2.35206,2.35289,2.35193,2.3527,482600000.0
2006-11-16 00:30:00,2.35268,2.35346,2.35266,2.35342,457600000.0
2006-11-16 00:45:00,2.35336,2.35353,2.35254,2.35309,441499998.0
2006-11-16 01:00:00,2.35304,2.35327,2.35208,2.35283,485500001.0
2006-11-16 01:15:00,2.35279,2.35315,2.35259,2.35269,482100000.0
2006-11-16 01:30:00,2.3528,2.3532,2.35253,2.35265,492099999.0
2006-11-16 01:45:00,2.35272,2.35346,2.35266,2.35318,514399999.0
2006-11-16 02:00:00,2.35325,2.35371,2.3529,2.3533,493899999.0
2006-11-16 02:15:00,2.35319,2.35345,2.35282,2.35289,415200001.0
2006-11-16 02:30:00,2.353,2.35348,2.35269,2.35293,431799999.0
2006-11-16 02:45:00,2.35307,2.35334,2.35253,2.35282,544900001.0
2006-11-16 03:00:00,2.35271,2.3531,2.35241,2.35258,457599999.0
2006-11-16 03:15:00,2.35264,2.35333,2.35251,2.35292,480100000.0
2006-11-16 03:30:00,2.35288,2.35362,2.35256,2.35334,526500000.0
2006-11-16 03:45:00,2.35322,2.35362,2.35296,2.35358,431599999.0
2006-11-16 04:00:00,2.35352,2.35392,2.35319,2.35357,406900001.0
2006-11-16 04:15:00,2.35358,2.35387,2.35308,2.35355,368800000.0
2006-11-16 04:30:00,2.35357,2.35375,2.35296,2.35345,488500000.0
2006-11-16 04:45:00,2.35362,2.35378,2.35319,2.35329,398600000.0
2006-11-16 05:00:00,2.35338,2.3537,2.35307,2.35315,379700000.0
2006-11-16 05:15:00,2.35328,2.3539,2.35286,2.35316,454800000.0
2006-11-16 05:30:00,2.35335,2.35335,2.35225,2.35241,412000000.0
2006-11-16 05:45:00,2.35246,2.35367,2.35233,2.3535,409800000.0
2006-11-16 06:00:00,2.35347,2.35373,2.35317,2.35321,449000001.0
2006-11-16 06:15:00,2.35332,2.35382,2.35328,2.35354,434400000.0
2006-11-16 06:30:00,2.35349,2.35388,2.35276,2.35288,554600000.0
2006-11-16 06:45:00,2.35281,2.35341,2.35281,2.35338,445700000.0
2006-11-16 07:00:00,2.35323,2.35381,2.35302,2.35353,396700000.0
2006-11-16 07:15:00,2.35378,2.3539,2.3529,2.35384,526400000.0
2006-11-16 07:30:00,2.35392,2.35399,2.35328,2.3533,469300001.0
2006-11-16 07:45:00,2.35333,2.35363,2.35278,2.35295,454200000.0
2006-11-16 08:00:00,2.35303,2.35347,2.3526,2.35307,436400000.0
2006-11-16 08:15:00,2.3532,2.35339,2.35228,2.35251,518900001.0
2006-11-16 08:30:00,2.35233,2.35327,2.35233,2.35327,484500000.0
2006-11-16 08:45:00,2.35322,2.35362,2.35276,2.35348,531900000.0
2006-11-16 09:00:00,2.35347,2.35416,2.35329,2.35408,471499998.0
2006-11-16 09:15:00,2.35416,2.35416,2.35286,2.35318,542299999.0
2006-11-16 09:30:00,2.35299,2.35383,2.35218,2.35285,506500001.0
2006-11-16 09:45:00,2.35273,2.35287,2.35183,2.35222,497500000.0
2006-11-16 10:00:00,2.35199,2.35298,2.35199,2.35258,574400002.0
2006-11-16 10:15:00,2.35273,2.3537,2.3526,2.35315,580500002.0
2006-11-16 10:30:00,2.35298,2.35329,2.35246,2.35278,486199999.0
2006-11-16 10:45:00,2.35278,2.3536,2.35214,2.35309,509400000.0
2006-11-16 11:00:00,2.35304,2.35423,2.35297,2.35415,544600000.0
2006-11-16 11:15:00,2.35402,2.35435,2.35233,2.35233,583100000.0
2006-11-16 11:30:00,2.35218,2.3588,2.35202,2.35727,598599999.0
2006-11-16 11:45:00,2.35732,2.35748,2.35559,2.35605,512299999.0
2006-11-16 12:00:00,2.35609,2.35628,2.35448,2.35457,543800001.0
2006-11-16 12:15:00,2.35462,2.35593,2.35391,2.35572,585999998.0
2006-11-16 12:30:00,2.35558,2.35598,2.35534,2.35578,487900000.0
2006-11-16 12:45:00,2.35584,2.3561,2.3552,2.35558,482900000.0
2006-11-16 13:00:00,2.35551,2.35569,2.3546,2.35505,530600000.0
2006-11-16 13:15:00,2.35493,2.35529,2.35433,2.35508,511900000.0
2006-11-16 13:30:00,2.3551,2.3559,2.35494,2.35575,572900001.0
2006-11-16 13:45:00,2.35578,2.35636,2.35562,2.35569,499200000.0
2006-11-16 14:00:00,2.35552,2.35596,2.35532,2.35589,523100000.0
2006-11-16 14:15:00,2.35582,2.35636,2.35552,2.35602,505100001.0
2006-11-16 14:30:00,2.35609,2.35649,2.35587,2.35615,504199999.0
2006-11-16 14:45:00,2.3562,2.35659,2.3558,2.35636,643199999.0
2006-11-16 15:00:00,2.3563,2.35635,2.35557,2.35606,472900000.0
2006-11-16 15:15:00,2.35621,2.35708,2.35594,2.35594,515500000.0
2006-11-16 15:30:00,2.35572,2.35767,2.35507,2.35737,562800000.0
2006-11-16 15:45:00,2.35756,2.35862,2.35662,2.35662,514900000.0
2006-11-16 16:00:00,2.35682,2.35794,2.35624,2.3568,617600000.0
2006-11-16 16:15:00,2.35642,2.35753,2.35642,2.35712,456199999.0
2006-11-16 16:30:00,2.357,2.35837,2.357,2.35758,570599998.0
2006-11-16 16:45:00,2.35738,2.35759,2.35701,2.35755,542299999.0
2006-11-16 17:00:00,2.35752,2.35752,2.35608,2.35643,610799997.0
2006-11-16 17:15:00,2.35634,2.35686,2.35528,2.35617,524599999.0
2006-11-16 17:30:00,2.35611,2.35731,2.35591,2.35613,552200000.0
2006-11-16 17:45:00,2.3561,2.35655,2.35571,2.35599,527500001.0
2006-11-16 18:00:00,2.35596,2.35626,2.35541,2.35586,4419800000.0
2006-11-16 18:15:00,2.35587,2.35665,2.35573,2.35645,4084300000.0
2006-11-16 18:30:00,2.3564,2.35734,2.3564,2.35697,2597000001.0
2006-11-16 18:45:00,2.35694,2.35721,2.356,2.35602,1627199999.0
2006-11-16 19:00:00,2.3561,2.35779,2.35539,2.35709,1597600000.0
2006-11-16 19:15:00,2.3573,2.35819,2.3569,2.35755,1568300000.0
2006-11-16 19:30:00,2.35726,2.35779,2.35645,2.35645,1315099999.0
2006-11-16 19:45:00,2.35633,2.35662,2.35549,2.35571,1146500000.0
2006-11-16 20:00:00,2.35568,2.35629,2.3551,2.35525,959900000.0
2006-11-16 20:15:00,2.3553,2.35602,2.35521,2.35557,2034100000.0
2006-11-16 20:30:00,2.35551,2.35642,2.3552,2.35618,2311599997.0
2006-11-16 20:45:00,2.3562,2.35684,2.35598,2.35631,2463899997.0
2006-11-16 21:00:00,2.35649,2.35683,2.35607,2.35642,1492099999.0
2006-11-16 21:15:00,2.35641,2.35649,2.35573,2.3562,1713899999.0
2006-11-16 21:30:00,2.3562,2.35626,2.35572,2.35593,1056100001.0
2006-11-16 21:45:00,2.35597,2.35614,2.35488,2.35555,999200000.0
2006-11-16 22:00:00,2.35551,2.35606,2.35501,2.35594,745200000.0
2006-11-16 22:15:00,2.35583,2.35652,2.35575,2.35641,1000300000.0
2006-11-16 22:30:00,2.35641,2.3568,2.35625,2.35648,872099999.0
2006-11-16 22:45:00,2.35639,2.35696,2.35585,2.35607,877500002.0
2006-11-16 23:00:00,2.3561,2.35637,2.35602,2.35619,426600000.0
2006-11-16 23:15:00,2.35622,2.35622,2.35554,2.35606,391500000.0
2006-11-16 23:30:00,2.35588,2.35626,2.3553,2.35605,467700000.0
2006-11-16 23:45:00,2.35594,2.35644,2.35542,2.35616,524800000.0
2006-11-17 00:00:00,2.35595,2.35623,2.35534,2.35534,408000000.0
2006-11-17 00:15:00,2.35545,2.35581,2.35482,2.35492,423700000.0
2006-11-17 00:30:00,2.35521,2.35566,2.35497,2.3555,408700000.0
2006-11-17 00:45:00,2.35548,2.35591,2.35511,2.35571,407500000.0
2006-11-17 01:00:00,2.35577,2.3563,2.35557,2.35607,500000001.0
2006-11-17 01:15:00,2.35609,2.35636,2.35577,2.35577,448100002.0
2006-11-17 01:30:00,2.35575,2.35662,2.35575,2.35646,533700000.0
2006-11-17 01:45:00,2.35641,2.35648,2.35592,2.35618,444900000.0
2006-11-17 02:00:00,2.35612,2.35678,2.35586,2.35606,405299999.0
2006-11-17 02:15:00,2.35616,2.35637,2.35548,2.35598,534699998.0
2006-11-17 02:30:00,2.3561,2.35628,2.35578,2.35607,349900000.0
2006-11-17 02:45:00,2.35613,2.3565,2.35538,2.35612,411500001.0
2006-11-17 03:00:00,2.35603,2.35665,2.35572,2.35592,404100001.0
2006-11-17 03:15:00,2.35594,2.35604,2.35559,2.3557,392100000.0
2006-11-17 03:30:00,2.35551,2.35618,2.35551,2.35618,396900000.0
2006-11-17 03:45:00,2.35611,2.35624,2.35541,2.35584,462800000.0
2006-11-17 04:00:00,2.35572,2.35608,2.35547,2.35599,352200000.0
2006-11-17 04:15:00,2.3558,2.35619,2.35561,2.35604,307000000.0
2006-11-17 04:30:00,2.35607,2.35629,2.35579,2.35582,496800000.0
2006-11-17 04:45:00,2.35588,2.35633,2.3557,2.35583,379800001.0
2006-11-17 05:00:00,2.35595,2.35642,2.35585,2.35634,511100000.0
2006-11-17 05:15:00,2.35651,2.35672,2.35607,2.35607,420899999.0
2006-11-17 05:30:00,2.35628,2.35715,2.35614,2.35699,418100000.0
2006-11-17 05:45:00,2.35684,2.357,2.35628,2.35692,425200000.0
2006-11-17 06:00:00,2.35683,2.35751,2.3565,2.35696,472900001.0
2006-11-17 06:15:00,2.35704,2.35727,2.35649,2.35717,558300001.0
2006-11-17 06:30:00,2.35733,2.35736,2.35663,2.35684,484100000.0
2006-11-17 06:45:00,2.35678,2.35741,2.35678,2.3574,445800001.0
2006-11-17 07:00:00,2.35742,2.35773,2.35723,2.3575,409400001.0
2006-11-17 07:15:00,2.35765,2.35794,2.35721,2.35739,561699998.0
2006-11-17 07:30:00,2.3575,2.35824,2.35733,2.35807,442900001.0
2006-11-17 07:45:00,2.35796,2.35881,2.35796,2.35839,555700000.0
2006-11-17 08:00:00,2.35875,2.35878,2.35814,2.35823,574900000.0
2006-11-17 08:15:00,2.35839,2.35872,2.35807,2.3585,448200000.0
2006-11-17 08:30:00,2.35858,2.35899,2.35779,2.35851,463800000.0
2006-11-17 08:45:00,2.35852,2.35927,2.35791,2.35875,521099999.0
2006-11-17 09:00:00,2.35877,2.36057,2.35852,2.35974,515700000.0
2006-11-17 09:15:00,2.35958,2.35968,2.35758,2.35769,466900000.0
2006-11-17 09:30:00,2.35769,2.35804,2.35693,2.35775,421599999.0
2006-11-17 09:45:00,2.35784,2.35868,2.35736,2.3579,471699998.0
2006-11-17 10:00:00,2.35756,2.35756,2.35475,2.35575,536900000.0
2006-11-17 10:15:00,2.35602,2.35683,2.35569,2.35683,538199999.0
2006-11-17 10:30:00,2.3567,2.35732,2.35609,2.3566,560800000.0
2006-11-17 10:45:00,2.35675,2.35693,2.35475,2.355,536599999.0
2006-11-17 11:00:00,2.35491,2.35698,2.35482,2.35669,538400000.0
2006-11-17 11:15:00,2.35677,2.3576,2.35634,2.35677,574900001.0
2006-11-17 11:30:00,2.35678,2.35805,2.35675,2.35782,568400000.0
2006-11-17 11:45:00,2.35797,2.36008,2.35747,2.35925,559500000.0
2006-11-17 12:00:00,2.35926,2.36058,2.35907,2.35991,566300000.0
2006-11-17 12:15:00,2.35992,2.3615,2.35992,2.36108,611900000.0
2006-11-17 12:30:00,2.36133,2.36203,2.36041,2.36061,520900000.0
2006-11-17 12:45:00,2.3607,2.36092,2.35892,2.35973,523400000.0
2006-11-17 13:00:00,2.3595,2.36089,2.35909,2.35979,553400000.0
2006-11-17 13:15:00,2.35958,2.36066,2.35934,2.3606,519700000.0
2006-11-17 13:30:00,2.3605,2.3616,2.36004,2.3616,545699999.0
2006-11-17 13:45:00,2.36165,2.36244,2.36101,2.36232,641099999.0
2006-11-17 14:00:00,2.3624,2.36247,2.36095,2.36145,532900000.0
2006-11-17 14:15:00,2.36137,2.36249,2.36137,2.36209,486500000.0
2006-11-17 14:30:00,2.36213,2.36271,2.3614,2.36261,492700000.0
2006-11-17 14:45:00,2.36271,2.36374,2.36207,2.36248,522600000.0
2006-11-17 15:00:00,2.36244,2.36295,2.36085,2.36226,496800000.0
2006-11-17 15:15:00,2.36228,2.36228,2.36121,2.36127,444600000.0
2006-11-17 15:30:00,2.3614,2.36193,2.35986,2.35986,611399999.0
2006-11-17 15:45:00,2.3598,2.3605,2.35945,2.36047,502000000.0
2006-11-17 16:00:00,2.36046,2.36068,2.35953,2.35977,624800000.0
2006-11-17 16:15:00,2.35998,2.3605,2.35839,2.35887,482000000.0
2006-11-17 16:30:00,2.35873,2.35919,2.35815,2.35844,492500000.0
2006-11-17 16:45:00,2.35827,2.35884,2.35777,2.35864,502400000.0
2006-11-17 17:00:00,2.3586,2.35921,2.35831,2.35881,493900000.0
2006-11-17 17:15:00,2.35879,2.35888,2.3569,2.35703,499399999.0
2006-11-17 17:30:00,2.35693,2.3574,2.35565,2.35641,596500001.0
2006-11-17 17:45:00,2.35644,2.3571,2.35611,2.35641,510700001.0
2006-11-17 18:00:00,2.35636,2.35694,2.35605,2.35656,4230700000.0
2006-11-17 18:15:00,2.35657,2.35718,2.35572,2.35662,3939700000.0
2006-11-17 18:30:00,2.35662,2.35697,2.35532,2.35569,2678200001.0
2006-11-17 18:45:00,2.35591,2.35659,2.35576,2.35596,1697500001.0
2006-11-17 19:00:00,2.35606,2.35685,2.35574,2.35656,1705200001.0
2006-11-17 19:15:00,2.35662,2.35753,2.3564,2.35735,1521399997.0
2006-11-17 19:30:00,2.35729,2.35801,2.35691,2.35714,1419400001.0
2006-11-17 19:45:00,2.35706,2.35767,2.35625,2.35625,1070900000.0
2006-11-17 20:00:00,2.35634,2.35697,2.35623,2.35645,1033600000.0
2006-11-17 20:15:00,2.35654,2.3571,2.35629,2.35637,2149899999.0
2006-11-17 20:30:00,2.35642,2.35671,2.35566,2.35606,2393799999.0
2006-11-17 20:45:00,2.35605,2.35611,2.35491,2.35508,2372000000.0
2006-11-17 21:00:00,2.35512,2.35648,2.35479,2.3564,1542500000.0
2006-11-17 21:15:00,2.35653,2.35736,2.35613,2.35622,1706299999.0
2006-11-17 21:30:00,2.35632,2.35746,2.35616,2.35721,1058700000.0
2006-11-17 21:45:00,2.35726,2.35793,2.35699,2.35792,1086900001.0
2006-11-17 22:00:00,2.35786,2.35815,2.35689,2.35699,707800000.0
2006-11-17 22:15:00,2.35695,2.35738,2.35674,2.35717,1009799999.0
2006-11-17 22:30:00,2.35713,2.35775,2.35696,2.35765,874499999.0
2006-11-17 22:45:00,2.3576,2.35806,2.35642,2.35713,707500000.0
2006-11-17 23:00:00,2.357,2.3579,2.35678,2.35763,396300000.0
2006-11-17 23:15:00,2.35757,2.35781,2.35709,2.35732,462800000.0
2006-11-17 23:30:00,2.35733,2.35778,2.35708,2.35736,488700001.0
2006-11-17 23:45:00,2.35714,2.35742,2.35546,2.35571,388600001.0
2006-11-20 00:00:00,2.35651,2.357,2.35577,2.35618,517500000.0
2006-11-20 00:15:00,2.35614,2.35696,2.35524,2.35681,394500000.0
2006-11-20 00:30:00,2.3567,2.3567,2.35578,2.35595,478700001.0
2006-11-20 00:45:00,2.35591,2.35662,2.35545,2.35597,406700000.0
2006-11-20 01:00:00,2.35608,2.35662,2.35572,2.35613,578900001.0
2006-11-20 01:15:00,2.35629,2.35629,2.35524,2.35611,436399998.0
2006-11-20 01:30:00,2.35603,2.35666,2.35579,2.35666,571400000.0
2006-11-20 01:45:00,2.35672,2.35699,2.35586,2.35663,543500000.0
2006-11-20 02:00:00,2.35677,2.35722,2.35646,2.35666,528400000.0
2006-11-20 02:15:00,2.3566,2.35673,2.35583,2.35592,628799999.0
2006-11-20 02:30:00,2.35603,2.35653,2.35601,2.35619,431400000.0
2006-11-20 02:45:00,2.35613,2.35633,2.35537,2.35579,406800000.0
2006-11-20 03:00:00,2.35602,2.3563,2.3551,2.35569,467200000.0
2006-11-20 03:15:00,2.35549,2.35625,2.35505,2.35625,486499999.0
2006-11-20 03:30:00,2.3563,2.3563,2.3553,2.35537,450400000.0
2006-11-20 03:45:00,2.3553,2.35594,2.35499,2.3558,399900000.0
2006-11-20 04:00:00,2.35578,2.35615,2.35534,2.35599,395600000.0
2006-11-20 04:15:00,2.35578,2.35664,2.35565,2.35631,353200000.0
2006-11-20 04:30:00,2.35627,2.35655,2.35534,2.35591,415200000.0
2006-11-20 04:45:00,2.35602,2.35623,2.35565,2.35565,471200000.0
2006-11-20 05:00:00,2.3559,2.35618,2.35543,2.35608,401100000.0
2006-11-20 05:15:00,2.35612,2.3564,2.35513,2.35532,424800000.0
2006-11-20 05:30:00,2.35545,2.35561,2.3548,2.35512,426099999.0
2006-11-20 05:45:00,2.35526,2.35537,2.35473,2.35518,458300000.0
2006-11-20 06:00:00,2.35509,2.35583,2.35485,2.3553,539599999.0
2006-11-20 06:15:00,2.35536,2.35601,2.35503,2.35558,396100000.0
2006-11-20 06:30:00,2.35578,2.35604,2.35505,2.3554,505000000.0
2006-11-20 06:45:00,2.35529,2.35548,2.35408,2.3543,348400000.0
2006-11-20 07:00:00,2.35417,2.35502,2.35408,2.35486,388800000.0
2006-11-20 07:15:00,2.35497,2.35568,2.35462,2.35536,469600000.0
2006-11-20 07:30:00,2.35545,2.35603,2.35515,2.35545,492299998.0
2006-11-20 07:45:00,2.35553,2.35601,2.35515,2.35559,394000000.0
2006-11-20 08:00:00,2.35572,2.35609,2.35479,2.35583,485700000.0
2006-11-20 08:15:00,2.35606,2.35608,2.35519,2.35523,528300000.0
2006-11-20 08:30:00,2.35509,2.35596,2.35485,2.3557,444000000.0
2006-11-20 08:45:00,2.35572,2.3566,2.35472,2.35482,475400000.0
2006-11-20 09:00:00,2.35469,2.3552,2.35389,2.35457,534500000.0
2006-11-20 09:15:00,2.35477,2.35552,2.35422,2.35552,424500000.0
2006-11-20 09:30:00,2.35528,2.35614,2.35519,2.35596,511400000.0
2006-11-20 09:45:00,2.35601,2.35638,2.35519,2.35525,550599999.0
2006-11-20 10:00:00,2.35527,2.3556,2.35432,2.35432,486499999.0
2006-11-20 10:15:00,2.35443,2.35464,2.35294,2.3538,533500000.0
2006-11-20 10:30:00,2.35373,2.35546,2.35362,2.35464,408000000.0
2006-11-20 10:45:00,2.35472,2.35594,2.35472,2.35558,534700000.0
2006-11-20 11:00:00,2.35552,2.35633,2.35515,2.35558,568800000.0
2006-11-20 11:15:00,2.35557,2.35566,2.35512,2.3554,610000000.0
2006-11-20 11:30:00,2.35539,2.35584,2.35515,2.35572,521400000.0
2006-11-20 11:45:00,2.35561,2.35564,2.35438,2.35533,477800000.0
2006-11-20 12:00:00,2.35545,2.35585,2.35369,2.35372,582000000.0
2006-11-20 12:15:00,2.3536,2.35391,2.35308,2.35347,602299999.0
2006-11-20 12:30:00,2.35358,2.35412,2.35229,2.35265,450199999.0
2006-11-20 12:45:00,2.35281,2.35281,2.35153,2.35218,529600000.0
2006-11-20 13:00:00,2.35218,2.35231,2.35151,2.35198,660499999.0
2006-11-20 13:15:00,2.35186,2.35254,2.35159,2.35224,496500000.0
2006-11-20 13:30:00,2.35215,2.35239,2.35109,2.35208,590900001.0
2006-11-20 13:45:00,2.35219,2.3531,2.35157,2.35157,484600000.0
2006-11-20 14:00:00,2.35154,2.35231,2.35139,2.35162,501100001.0
2006-11-20 14:15:00,2.35163,2.35299,2.35151,2.35282,515200000.0
2006-11-20 14:30:00,2.35302,2.35302,2.35067,2.3511,548100000.0
2006-11-20 14:45:00,2.351,2.35301,2.35091,2.35206,557900002.0
2006-11-20 15:00:00,2.35205,2.35333,2.35187,2.35307,537000001.0
2006-11-20 15:15:00,2.3532,2.35327,2.35252,2.35309,488900000.0
2006-11-20 15:30:00,2.35302,2.35398,2.35265,2.35368,577799999.0
2006-11-20 15:45:00,2.35367,2.35394,2.3532,2.35348,543800000.0
2006-11-20 16:00:00,2.35379,2.35426,2.35339,2.35401,534499999.0
2006-11-20 16:15:00,2.35406,2.35517,2.35361,2.35484,534000002.0
2006-11-20 16:30:00,2.35468,2.35507,2.35444,2.35461,550400000.0
2006-11-20 16:45:00,2.35473,2.35595,2.35433,2.35525,549900000.0
2006-11-20 17:00:00,2.3553,2.35648,2.3553,2.3562,555200000.0
2006-11-20 17:15:00,2.35616,2.35738,2.35591,2.35671,494800000.0
2006-11-20 17:30:00,2.35657,2.35707,2.35616,2.35631,450500000.0
2006-11-20 17:45:00,2.35641,2.35713,2.35606,2.35703,573100000.0
2006-11-20 18:00:00,2.35679,2.35713,2.35597,2.35605,4440299998.0
2006-11-20 18:15:00,2.35604,2.35693,2.35581,2.35665,3873500002.0
2006-11-20 18:30:00,2.35668,2.35721,2.35657,2.35692,2614899996.0
2006-11-20 18:45:00,2.35709,2.35786,2.35688,2.35735,1599699999.0
2006-11-20 19:00:00,2.3573,2.35868,2.3573,2.35823,1609100001.0
2006-11-20 19:15:00,2.35838,2.3591,2.35834,2.3587,1418600000.0
2006-11-20 19:30:00,2.35873,2.35959,2.35864,2.35923,1329899999.0
2006-11-20 19:45:00,2.35922,2.36,2.35897,2.35954,1176399999.0
2006-11-20 20:00:00,2.3596,2.35974,2.35842,2.35842,959200000.0
2006-11-20 20:15:00,2.35841,2.35955,2.35837,2.35932,2080500000.0
2006-11-20 20:30:00,2.35939,2.36002,2.35934,2.35966,2212100001.0
2006-11-20 20:45:00,2.3597,2.36026,2.35951,2.35981,2356199999.0
2006-11-20 21:00:00,2.35975,2.35996,2.35945,2.35982,1613600002.0
2006-11-20 21:15:00,2.35968,2.35995,2.35926,2.35962,1914400000.0
2006-11-20 21:30:00,2.35966,2.36008,2.35931,2.35999,1007999999.0
2006-11-20 21:45:00,2.36001,2.36001,2.35927,2.35959,1120700002.0
2006-11-20 22:00:00,2.3596,2.35979,2.35929,2.35955,676300000.0
2006-11-20 22:15:00,2.35942,2.35985,2.35923,2.35935,952700000.0
2006-11-20 22:30:00,2.35931,2.35974,2.35901,2.35936,736900000.0
2006-11-20 22:45:00,2.35941,2.35953,2.35888,2.35915,692799999.0
2006-11-20 23:00:00,2.35909,2.3596,2.35897,2.35942,411200000.0
2006-11-20 23:15:00,2.35946,2.36002,2.35935,2.3599,394200000.0
2006-11-20 23:30:00,2.35988,2.36042,2.35973,2.36,545899999.0
2006-11-20 23:45:00,2.35994,2.36078,2.3598,2.36012,506700000.0
2006-11-21 00:00:00,2.35992,2.36026,2.35883,2.35981,486300001.0
2006-11-21 00:15:00,2.3598,2.36001,2.3591,2.35953,430500000.0
2006-11-21 00:30:00,2.35949,2.35974,2.35913,2.3595,508400000.0
2006-11-21 00:45:00,2.35902,2.35963,2.35883,2.35958,410700000.0
2006-11-21 01:00:00,2.35955,2.35995,2.35916,2.3599,427000000.0
2006-11-21 01:15:00,2.35988,2.35999,2.35922,2.35926,325400000.0
2006-11-21 01:30:00,2.35953,2.35994,2.35892,2.35964,475600000.0
2006-11-21 01:45:00,2.35956,2.35977,2.35926,2.35942,440400000.0
2006-11-21 02:00:00,2.35938,2.36032,2.35802,2.35951,408500000.0
2006-11-21 02:15:00,2.36017,2.36078,2.35948,2.36046,494800000.0
2006-11-21 02:30:00,2.36049,2.36055,2.3597,2.35979,494100002.0
2006-11-21 02:45:00,2.3597,2.35995,2.35924,2.35944,399000000.0
2006-11-21 03:00:00,2.35938,2.35987,2.35892,2.35936,400300000.0
2006-11-21 03:15:00,2.35928,2.35977,2.35916,2.35977,419599999.0
2006-11-21 03:30:00,2.35965,2.36008,2.35914,2.35948,483300000.0
2006-11-21 03:45:00,2.35946,2.3599,2.3593,2.35968,405199998.0
2006-11-21 04:00:00,2.35955,2.36021,2.35932,2.35968,455900000.0
2006-11-21 04:15:00,2.35973,2.35998,2.35947,2.35973,344000000.0
2006-11-21 04:30:00,2.35971,2.3604,2.35941,2.36005,473300001.0
2006-11-21 04:45:00,2.3601,2.36019,2.35939,2.35974,366799999.0
2006-11-21 05:00:00,2.3598,2.36017,2.35965,2.36003,305100000.0
2006-11-21 05:15:00,2.36012,2.36017,2.35951,2.35967,451200000.0
2006-11-21 05:30:00,2.35965,2.36055,2.35942,2.36045,406900000.0
2006-11-21 05:45:00,2.36048,2.36048,2.35981,2.35991,491899998.0
2006-11-21 06:00:00,2.3598,2.36003,2.35948,2.35965,539600000.0
2006-11-21 06:15:00,2.35961,2.36009,2.35932,2.35981,449900000.0
2006-11-21 06:30:00,2.35961,2.36022,2.35939,2.35951,477300000.0
2006-11-21 06:45:00,2.3594,2.36005,2.3594,2.35994,499300000.0
2006-11-21 07:00:00,2.35997,2.36065,2.35989,2.36056,469000000.0
2006-11-21 07:15:00,2.36068,2.36084,2.36004,2.36038,472999999.0
2006-11-21 07:30:00,2.3605,2.3609,2.36035,2.36052,368900000.0
2006-11-21 07:45:00,2.36074,2.36111,2.36047,2.36097,447700000.0
2006-11-21 08:00:00,2.36115,2.36141,2.36061,2.36122,504500000.0
2006-11-21 08:15:00,2.36136,2.36136,2.36033,2.36073,372799998.0
2006-11-21 08:30:00,2.36057,2.36072,2.36015,2.36015,411600000.0
2006-11-21 08:45:00,2.36013,2.3603,2.35939,2.35986,461600001.0
2006-11-21 09:00:00,2.35974,2.35983,2.35872,2.35892,485899999.0
2006-11-21 09:15:00,2.35881,2.35894,2.35803,2.35857,499700000.0
2006-11-21 09:30:00,2.35877,2.35881,2.35801,2.35809,475400000.0
2006-11-21 09:45:00,2.358,2.35837,2.35771,2.35783,448400000.0
2006-11-21 10:00:00,2.35762,2.35785,2.35668,2.35702,604700000.0
2006-11-21 10:15:00,2.35715,2.35722,2.35623,2.35708,512600001.0
2006-11-21 10:30:00,2.35696,2.35831,2.35689,2.35817,480800000.0
2006-11-21 10:45:00,2.35812,2.35865,2.35793,2.35857,459000000.0
2006-11-21 11:00:00,2.35853,2.35917,2.35837,2.3585,499500000.0
2006-11-21 11:15:00,2.3585,2.35899,2.3581,2.35867,529900000.0
2006-11-21 11:30:00,2.35871,2.35942,2.35828,2.35852,558100000.0
2006-11-21 11:45:00,2.35852,2.36002,2.35838,2.35935,465500000.0
2006-11-21 12:00:00,2.35942,2.36018,2.35918,2.35982,478599998.0
2006-11-21 12:15:00,2.35981,2.36012,2.35937,2.35982,586800001.0
2006-11-21 12:30:00,2.35985,2.35993,2.35876,2.35916,531500000.0
2006-11-21 12:45:00,2.35921,2.35989,2.35897,2.35953,496800001.0
2006-11-21 13:00:00,2.35978,2.36049,2.35916,2.36033,565500000.0
2006-11-21 13:15:00,2.36027,2.36149,2.36027,2.36123,529500000.0
2006-11-21 13:30:00,2.36114,2.36121,2.36032,2.36042,534100001.0
2006-11-21 13:45:00,2.36019,2.36019,2.35872,2.35925,593700001.0
2006-11-21 14:00:00,2.3593,2.35978,2.35914,2.35946,556700000.0
2006-11-21 14:15:00,2.35948,2.36031,2.35948,2.35982,499500000.0
2006-11-21 14:30:00,2.35991,2.36043,2.35941,2.35955,475000000.0
2006-11-21 14:45:00,2.35949,2.36079,2.35931,2.36058,527699999.0
2006-11-21 15:00:00,2.36056,2.3613,2.36014,2.36105,516500001.0
2006-11-21 15:15:00,2.361,2.36148,2.36044,2.36109,484399999.0
2006-11-21 15:30:00,2.36095,2.36185,2.36049,2.36167,486700000.0
2006-11-21 15:45:00,2.36173,2.36208,2.36118,2.36153,567500000.0
2006-11-21 16:00:00,2.36155,2.36224,2.36127,2.36205,549000000.0
2006-11-21 16:15:00,2.36209,2.36231,2.36112,2.36126,510700000.0
2006-11-21 16:30:00,2.36119,2.36172,2.36041,2.36042,595300000.0
2006-11-21 16:45:00,2.36045,2.36088,2.35923,2.35955,523100000.0
2006-11-21 17:00:00,2.35928,2.35963,2.35766,2.35792,554599998.0
2006-11-21 17:15:00,2.35761,2.35805,2.35663,2.35685,594599998.0
2006-11-21 17:30:00,2.35677,2.35732,2.35583,2.35645,532800000.0
2006-11-21 17:45:00,2.35629,2.35734,2.35619,2.3567,493100000.0
2006-11-21 18:00:00,2.35667,2.35763,2.35642,2.35678,4450300001.0
2006-11-21 18:15:00,2.35688,2.3578,2.35679,2.35747,4144099999.0
2006-11-21 18:30:00,2.35754,2.35824,2.35666,2.35702,2556500000.0
2006-11-21 18:45:00,2.35705,2.35745,2.35678,2.35722,1658999998.0
2006-11-21 19:00:00,2.35714,2.3574,2.35622,2.35677,1593000001.0
2006-11-21 19:15:00,2.35672,2.3579,2.35665,2.35785,1491100001.0
2006-11-21 19:30:00,2.35782,2.358,2.35691,2.35699,1520900000.0
2006-11-21 19:45:00,2.35697,2.35849,2.35697,2.35833,1157200001.0
2006-11-21 20:00:00,2.35838,2.35871,2.35787,2.35825,1109000000.0
2006-11-21 20:15:00,2.35829,2.35861,2.35734,2.35833,2011400001.0
2006-11-21 20:30:00,2.35837,2.3591,2.35827,2.35842,2247999999.0
2006-11-21 20:45:00,2.35842,2.35867,2.3579,2.35834,2225399999.0
2006-11-21 21:00:00,2.35836,2.35851,2.35766,2.35797,1602900002.0
2006-11-21 21:15:00,2.3578,2.35806,2.35611,2.35682,1644299998.0
2006-11-21 21:30:00,2.35678,2.35734,2.35588,2.35612,1086100000.0
2006-11-21 21:45:00,2.35607,2.35742,2.3557,2.35724,1072699998.0
2006-11-21 22:00:00,2.35735,2.35745,2.35608,2.35689,762999999.0
2006-11-21 22:15:00,2.35668,2.35719,2.35643,2.35676,900600000.0
2006-11-21 22:30:00,2.3567,2.35701,2.35612,2.3565,790100001.0
2006-11-21 22:45:00,2.35652,2.35662,2.35599,2.35628,707600000.0
2006-11-21 23:00:00,2.35625,2.35672,2.35587,2.35599,426700002.0
2006-11-21 23:15:00,2.3561,2.35635,2.35571,2.356,424999999.0
2006-11-21 23:30:00,2.35598,2.35658,2.3558,2.35626,509800000.0
2006-11-21 23:45:00,2.35614,2.35694,2.35601,2.35646,600300001.0
2006-11-22 00:00:00,2.35615,2.35685,2.35603,2.35619,391100000.0
2006-11-22 00:15:00,2.35612,2.35662,2.356,2.35618,525800000.0
2006-11-22 00:30:00,2.35613,2.35625,2.35577,2.3562,448799998.0
2006-11-22 00:45:00,2.35622,2.35622,2.35548,2.35602,402200000.0
2006-11-22 01:00:00,2.35597,2.35658,2.35584,2.35641,536699999.0
2006-11-22 01:15:00,2.35621,2.35648,2.35544,2.35561,538199999.0
2006-11-22 01:30:00,2.35593,2.35644,2.35551,2.35578,508800001.0
2006-11-22 01:45:00,2.35582,2.3564,2.35547,2.35618,516500000.0
2006-11-22 02:00:00,2.3562,2.3566,2.35579,2.35614,400300000.0
2006-11-22 02:15:00,2.35631,2.35642,2.35566,2.35617,449100000.0
2006-11-22 02:30:00,2.35627,2.35646,2.35585,2.35585,415200001.0
2006-11-22 02:45:00,2.35584,2.35669,2.35578,2.35592,421200000.0
2006-11-22 03:00:00,2.3559,2.35622,2.35562,2.35587,453200000.0
2006-11-22 03:15:00,2.35584,2.35632,2.35559,2.35632,549999998.0
2006-11-22 03:30:00,2.3562,2.35667,2.35592,2.35648,440800000.0
2006-11-22 03:45:00,2.35641,2.35675,2.3557,2.35626,482799999.0
2006-11-22 04:00:00,2.35639,2.35664,2.35583,2.35624,470000001.0
2006-11-22 04:15:00,2.35621,2.35645,2.35513,2.35624,472400000.0
2006-11-22 04:30:00,2.35619,2.35639,2.35554,2.35587,444000000.0
2006-11-22 04:45:00,2.35592,2.35639,2.35587,2.35635,392300000.0
2006-11-22 05:00:00,2.35645,2.35722,2.3561,2.35709,427899999.0
2006-11-22 05:15:00,2.35699,2.35714,2.35653,2.35654,430400001.0
2006-11-22 05:30:00,2.35654,2.35671,2.35567,2.35607,410600000.0
2006-11-22 05:45:00,2.35626,2.3565,2.35577,2.35612,528699997.0
2006-11-22 06:00:00,2.35574,2.35649,2.3551,2.35589,556700001.0
2006-11-22 06:15:00,2.35592,2.3563,2.35575,2.35575,411600000.0
2006-11-22 06:30:00,2.3557,2.35598,2.35469,2.35477,532500000.0
2006-11-22 06:45:00,2.35479,2.35639,2.35479,2.35623,431800000.0
2006-11-22 07:00:00,2.35619,2.35661,2.35586,2.35648,507399999.0
2006-11-22 07:15:00,2.35659,2.35692,2.35618,2.35661,460600000.0
2006-11-22 07:30:00,2.35675,2.35687,2.35577,2.35602,411200000.0
2006-11-22 07:45:00,2.35606,2.35651,2.35582,2.35629,403199998.0
2006-11-22 08:00:00,2.35647,2.35692,2.35609,2.3565,472399999.0
2006-11-22 08:15:00,2.35675,2.35733,2.35612,2.35715,464199998.0
2006-11-22 08:30:00,2.35711,2.35737,2.35647,2.35672,444300000.0
2006-11-22 08:45:00,2.35683,2.3571,2.35626,2.35672,441400000.0
2006-11-22 09:00:00,2.35674,2.35759,2.35606,2.35617,461000000.0
2006-11-22 09:15:00,2.35583,2.3566,2.3556,2.35587,462900000.0
2006-11-22 09:30:00,2.35579,2.35612,2.35466,2.35612,562700000.0
2006-11-22 09:45:00,2.35616,2.35661,2.35569,2.35585,448100000.0
2006-11-22 10:00:00,2.35585,2.35692,2.35567,2.35671,536500000.0
2006-11-22 10:15:00,2.35686,2.35699,2.356,2.35613,567999998.0
2006-11-22 10:30:00,2.35605,2.35709,2.35526,2.35536,568000002.0
2006-11-22 10:45:00,2.35521,2.35673,2.3551,2.35665,564000002.0
2006-11-22 11:00:00,2.35662,2.35751,2.35633,2.35713,640500000.0
2006-11-22 11:15:00,2.35718,2.35753,2.35559,2.35582,516800000.0
2006-11-22 11:30:00,2.35586,2.35604,2.35356,2.35604,555600001.0
2006-11-22 11:45:00,2.35617,2.35776,2.35589,2.35687,497299999.0
2006-11-22 12:00:00,2.35689,2.3575,2.35661,2.35729,513600000.0
2006-11-22 12:15:00,2.35731,2.35837,2.357,2.35769,559700000.0
2006-11-22 12:30:00,2.35791,2.35833,2.3576,2.35817,492100000.0
2006-11-22 12:45:00,2.35836,2.35948,2.35815,2.35848,612000001.0
2006-11-22 13:00:00,2.3583,2.35874,2.35798,2.3582,546899999.0
2006-11-22 13:15:00,2.35817,2.35927,2.35768,2.35884,488000001.0
2006-11-22 13:30:00,2.35893,2.35906,2.35782,2.3579,596400001.0
2006-11-22 13:45:00,2.35794,2.35805,2.35635,2.35706,572200000.0
2006-11-22 14:00:00,2.3572,2.35727,2.3536,2.3548,524100001.0
2006-11-22 14:15:00,2.35474,2.35558,2.35327,2.35505,502300001.0
2006-11-22 14:30:00,2.35517,2.35535,2.35351,2.35359,498499999.0
2006-11-22 14:45:00,2.35362,2.35496,2.3536,2.35485,491400000.0
2006-11-22 15:00:00,2.35476,2.35484,2.35327,2.35336,450300000.0
2006-11-22 15:15:00,2.35318,2.35404,2.3519,2.35271,538599999.0
2006-11-22 15:30:00,2.35239,2.35273,2.3505,2.3512,498400000.0
2006-11-22 15:45:00,2.35115,2.35123,2.34948,2.35021,496800000.0
2006-11-22 16:00:00,2.35024,2.35062,2.34946,2.34975,472000001.0
2006-11-22 16:15:00,2.34985,2.35068,2.34981,2.35036,460600000.0
2006-11-22 16:30:00,2.3502,2.35039,2.3494,2.34975,530699999.0
2006-11-22 16:45:00,2.34969,2.35018,2.34911,2.35018,466500000.0
2006-11-22 17:00:00,2.35015,2.35038,2.34801,2.34909,543300000.0
2006-11-22 17:15:00,2.34885,2.35013,2.34825,2.34869,506000000.0
2006-11-22 17:30:00,2.34861,2.35134,2.34858,2.34969,420800000.0
2006-11-22 17:45:00,2.34946,2.35119,2.34943,2.35015,593100000.0
2006-11-22 18:00:00,2.35048,2.35066,2.34813,2.34844,4268299998.0
2006-11-22 18:15:00,2.34854,2.34873,2.34785,2.34832,3980799997.0
2006-11-22 18:30:00,2.34853,2.34946,2.34843,2.34915,2476700000.0
2006-11-22 18:45:00,2.34906,2.35005,2.34859,2.34989,1584299997.0
2006-11-22 19:00:00,2.35013,2.35013,2.34814,2.34847,1682100001.0
2006-11-22 19:15:00,2.34848,2.34872,2.34798,2.34837,1566400001.0
2006-11-22 19:30:00,2.34831,2.34939,2.3481,2.34857,1286100000.0
2006-11-22 19:45:00,2.34852,2.34955,2.34819,2.34902,1090599998.0
2006-11-22 20:00:00,2.34906,2.3492,2.34815,2.34853,1006199999.0
2006-11-22 20:15:00,2.34861,2.3488,2.34772,2.34778,2028199999.0
2006-11-22 20:30:00,2.34777,2.34829,2.34729,2.34799,2283100001.0
2006-11-22 20:45:00,2.34792,2.34851,2.34772,2.34843,2508699998.0
2006-11-22 21:00:00,2.34851,2.34856,2.34756,2.34795,1479000000.0
2006-11-22 21:15:00,2.3478,2.34818,2.34741,2.34811,1735000000.0
2006-11-22 21:30:00,2.34816,2.34825,2.34722,2.34777,1080699999.0
2006-11-22 21:45:00,2.34787,2.34825,2.34734,2.34815,1184000001.0
2006-11-22 22:00:00,2.34813,2.34839,2.34762,2.34775,669500000.0
2006-11-22 22:15:00,2.34762,2.34804,2.347,2.34759,924599999.0
2006-11-22 22:30:00,2.34753,2.34791,2.3467,2.34685,969200001.0
2006-11-22 22:45:00,2.34691,2.34756,2.34683,2.34756,688999999.0
2006-11-22 23:00:00,2.34757,2.34787,2.34682,2.3474,489000001.0
2006-11-22 23:15:00,2.34756,2.34785,2.34703,2.3476,415000001.0
2006-11-22 23:30:00,2.34752,2.34765,2.34682,2.34755,411000001.0
2006-11-22 23:45:00,2.34761,2.34846,2.34758,2.34774,478100000.0
2006-11-23 00:00:00,2.34757,2.34834,2.34731,2.34793,397400000.0
2006-11-23 00:15:00,2.34799,2.34832,2.34738,2.34783,481100000.0
2006-11-23 00:30:00,2.34787,2.34793,2.34712,2.34779,482500000.0
2006-11-23 00:45:00,2.34768,2.34797,2.34713,2.3477,449999999.0
2006-11-23 01:00:00,2.34772,2.34793,2.34615,2.34722,475700000.0
2006-11-23 01:15:00,2.34738,2.34769,2.34698,2.34767,384000000.0
2006-11-23 01:30:00,2.34755,2.34798,2.34712,2.34753,460400000.0
2006-11-23 01:45:00,2.34753,2.34807,2.3473,2.34793,425000000.0
2006-11-23 02:00:00,2.34798,2.3483,2.3476,2.34827,502900001.0
2006-11-23 02:15:00,2.34824,2.34824,2.34731,2.34772,393700001.0
2006-11-23 02:30:00,2.34798,2.34815,2.34729,2.34797,526000000.0
2006-11-23 02:45:00,2.34796,2.34805,2.34746,2.34765,412500000.0
2006-11-23 03:00:00,2.34759,2.34788,2.34693,2.34739,385900000.0
2006-11-23 03:15:00,2.34737,2.34788,2.34713,2.34756,425600000.0
2006-11-23 03:30:00,2.34764,2.34817,2.34748,2.34792,416799999.0
2006-11-23 03:45:00,2.34787,2.34838,2.34738,2.34804,380200000.0
2006-11-23 04:00:00,2.34803,2.34852,2.34768,2.34807,425499999.0
2006-11-23 04:15:00,2.34776,2.3489,2.34776,2.34867,435499999.0
2006-11-23 04:30:00,2.34858,2.3486,2.34796,2.34803,348300000.0
2006-11-23 04:45:00,2.348,2.34885,2.34777,2.34861,407799999.0
2006-11-23 05:00:00,2.34888,2.34928,2.34828,2.34895,336300000.0
2006-11-23 05:15:00,2.34901,2.34904,2.34811,2.34861,482500001.0
2006-11-23 05:30:00,2.34853,2.34875,2.34783,2.34837,442400002.0
2006-11-23 05:45:00,2.34832,2.34881,2.34782,2.34856,440300000.0
2006-11-23 06:00:00,2.34823,2.34888,2.34823,2.3486,401500000.0
2006-11-23 06:15:00,2.34872,2.34918,2.34847,2.3488,406100000.0
2006-11-23 06:30:00,2.34886,2.34907,2.34817,2.34871,577699999.0
2006-11-23 06:45:00,2.34862,2.34916,2.34832,2.34916,376300000.0
2006-11-23 07:00:00,2.34908,2.34913,2.34851,2.34904,404000000.0
2006-11-23 07:15:00,2.34922,2.34922,2.3487,2.3489,443199999.0
2006-11-23 07:30:00,2.34893,2.34914,2.34834,2.34847,386200000.0
2006-11-23 07:45:00,2.34866,2.34916,2.34853,2.34897,479500000.0
2006-11-23 08:00:00,2.34913,2.34917,2.34841,2.34893,520600000.0
2006-11-23 08:15:00,2.34899,2.34907,2.34846,2.34868,481100001.0
2006-11-23 08:30:00,2.3487,2.34899,2.34813,2.34816,485100000.0
2006-11-23 08:45:00,2.34812,2.349,2.34786,2.34876,516600000.0
2006-11-23 09:00:00,2.34858,2.3493,2.34849,2.34912,425300000.0
2006-11-23 09:15:00,2.34903,2.34926,2.34876,2.34921,457400000.0
2006-11-23 09:30:00,2.34914,2.3493,2.34863,2.34894,562800001.0
2006-11-23 09:45:00,2.34891,2.34919,2.3483,2.3483,444700001.0
2006-11-23 10:00:00,2.34829,2.34903,2.34676,2.34806,508000000.0
2006-11-23 10:15:00,2.34815,2.3482,2.34723,2.34767,510500000.0
2006-11-23 10:30:00,2.34752,2.34852,2.3472,2.34796,543300000.0
2006-11-23 10:45:00,2.34803,2.34877,2.34763,2.34809,525199999.0
2006-11-23 11:00:00,2.34825,2.34857,2.34401,2.34413,553199999.0
2006-11-23 11:15:00,2.34431,2.34461,2.34356,2.34379,607000000.0
2006-11-23 11:30:00,2.34389,2.34412,2.34276,2.3429,684799998.0
2006-11-23 11:45:00,2.34304,2.34328,2.34157,2.34219,523900000.0
2006-11-23 12:00:00,2.34208,2.34244,2.34082,2.34134,511100000.0
2006-11-23 12:15:00,2.34117,2.34278,2.34083,2.34221,621000001.0
2006-11-23 12:30:00,2.34227,2.34253,2.3411,2.34166,556499998.0
2006-11-23 12:45:00,2.34166,2.34182,2.34034,2.34088,556900000.0
2006-11-23 13:00:00,2.34079,2.343,2.34042,2.34161,602399999.0
2006-11-23 13:15:00,2.34151,2.34205,2.34113,2.34128,540900000.0
2006-11-23 13:30:00,2.34123,2.34239,2.34122,2.34192,515100002.0
2006-11-23 13:45:00,2.34194,2.34198,2.3409,2.34124,485900000.0
2006-11-23 14:00:00,2.34126,2.34166,2.34024,2.34087,469700001.0
2006-11-23 14:15:00,2.34074,2.34095,2.34014,2.34061,617200000.0
2006-11-23 14:30:00,2.34097,2.34192,2.34081,2.34134,574300001.0
2006-11-23 14:45:00,2.34133,2.34206,2.34096,2.34146,583900000.0
2006-11-23 15:00:00,2.34147,2.34165,2.34081,2.34158,496600001.0
2006-11-23 15:15:00,2.34154,2.34154,2.34052,2.34086,464600001.0
2006-11-23 15:30:00,2.34087,2.34175,2.3407,2.34083,514400000.0
2006-11-23 15:45:00,2.34094,2.34161,2.34065,2.34161,534000000.0
2006-11-23 16:00:00,2.3417,2.3421,2.34127,2.34182,555800002.0
2006-11-23 16:15:00,2.34186,2.34238,2.3414,2.34223,515599999.0
2006-11-23 16:30:00,2.34213,2.34316,2.34212,2.3426,589500001.0
2006-11-23 16:45:00,2.34256,2.34276,2.34108,2.34134,515400000.0
2006-11-23 17:00:00,2.34112,2.34148,2.33905,2.34054,585800000.0
2006-11-23 17:15:00,2.34039,2.34146,2.34005,2.3413,500100000.0
2006-11-23 17:30:00,2.3415,2.34298,2.34127,2.34239,473000000.0
2006-11-23 17:45:00,2.34237,2.34349,2.34237,2.34275,550000000.0
2006-11-23 18:00:00,2.34256,2.34318,2.34193,2.34283,4489800001.0
2006-11-23 18:15:00,2.34285,2.34399,2.34228,2.34353,4002499998.0
2006-11-23 18:30:00,2.34342,2.34536,2.34312,2.34435,2599299998.0
2006-11-23 18:45:00,2.34436,2.3446,2.34284,2.34327,1499100000.0
2006-11-23 19:00:00,2.34325,2.34367,2.34275,2.34297,1646500002.0
2006-11-23 19:15:00,2.34293,2.34399,2.34292,2.34363,1486100000.0
2006-11-23 19:30:00,2.34359,2.34415,2.34355,2.34369,1424400001.0
2006-11-23 19:45:00,2.3435,2.34525,2.34286,2.34516,1097700000.0
2006-11-23 20:00:00,2.34522,2.34552,2.34418,2.34478,1059499998.0
2006-11-23 20:15:00,2.3448,2.34568,2.34467,2.34515,1950299999.0
2006-11-23 20:30:00,2.34515,2.34555,2.34475,2.34517,2271500000.0
2006-11-23 20:45:00,2.34501,2.34568,2.34446,2.34515,2355999999.0
2006-11-23 21:00:00,2.3452,2.3452,2.34442,2.34476,1596000001.0
2006-11-23 21:15:00,2.34483,2.34511,2.34417,2.34492,1716799999.0
2006-11-23 21:30:00,2.34505,2.34505,2.34436,2.34479,959800000.0
2006-11-23 21:45:00,2.34493,2.34603,2.34445,2.3449,1021400000.0
2006-11-23 22:00:00,2.34493,2.34532,2.34478,2.3453,843500001.0
2006-11-23 22:15:00,2.34523,2.34548,2.34443,2.34494,960500000.0
2006-11-23 22:30:00,2.3451,2.34538,2.34461,2.34507,822100001.0
2006-11-23 22:45:00,2.345,2.34529,2.34464,2.34515,706400001.0
2006-11-23 23:00:00,2.3452,2.34557,2.34489,2.34536,349500000.0
2006-11-23 23:15:00,2.34549,2.34584,2.34533,2.3458,413500000.0
2006-11-23 23:30:00,2.34551,2.34588,2.34522,2.34553,397800000.0
2006-11-23 23:45:00,2.34558,2.34585,2.34438,2.34559,483900001.0
2006-11-24 00:00:00,2.34529,2.34529,2.34365,2.34438,515100000.0
2006-11-24 00:15:00,2.3445,2.34473,2.34377,2.34406,545300000.0
2006-11-24 00:30:00,2.34407,2.34461,2.34354,2.34372,459000000.0
2006-11-24 00:45:00,2.34382,2.3445,2.34382,2.34398,449200000.0
2006-11-24 01:00:00,2.34363,2.34436,2.34363,2.34415,498399999.0
2006-11-24 01:15:00,2.34419,2.34454,2.34362,2.34419,392900000.0
2006-11-24 01:30:00,2.34433,2.34466,2.34397,2.34452,473000000.0
2006-11-24 01:45:00,2.34453,2.34479,2.34373,2.34383,441200001.0
2006-11-24 02:00:00,2.34393,2.34479,2.34393,2.34452,439300000.0
2006-11-24 02:15:00,2.3446,2.34471,2.34385,2.34422,421000001.0
2006-11-24 02:30:00,2.34422,2.34449,2.34355,2.34373,493599999.0
2006-11-24 02:45:00,2.34353,2.34405,2.34345,2.34363,395500000.0
2006-11-24 03:00:00,2.34358,2.34402,2.34346,2.34375,400500000.0
2006-11-24 03:15:00,2.34355,2.34393,2.34335,2.3438,459700000.0
2006-11-24 03:30:00,2.3439,2.3439,2.34303,2.34325,439299998.0
2006-11-24 03:45:00,2.34322,2.34409,2.34322,2.3437,436500000.0
2006-11-24 04:00:00,2.34368,2.34395,2.34336,2.34395,318300000.0
2006-11-24 04:15:00,2.34381,2.34413,2.34349,2.34356,350800000.0
2006-11-24 04:30:00,2.34359,2.34409,2.34336,2.3436,370700000.0
2006-11-24 04:45:00,2.34355,2.34357,2.34297,2.34316,356700001.0
2006-11-24 05:00:00,2.34332,2.34368,2.34303,2.34324,430800000.0
2006-11-24 05:15:00,2.34337,2.34369,2.3432,2.34332,471200000.0
2006-11-24 05:30:00,2.34354,2.34394,2.34329,2.34354,402600000.0
2006-11-24 05:45:00,2.34346,2.34414,2.34285,2.34358,474300001.0
2006-11-24 06:00:00,2.34364,2.344,2.34335,2.34345,366500000.0
2006-11-24 06:15:00,2.34358,2.34382,2.34318,2.34355,403300000.0
2006-11-24 06:30:00,2.34372,2.3442,2.34339,2.3441,489800000.0
2006-11-24 06:45:00,2.344,2.34432,2.34374,2.3439,473800000.0
2006-11-24 07:00:00,2.344,2.34417,2.3427,2.34273,448300000.0
2006-11-24 07:15:00,2.34291,2.34325,2.34255,2.34319,503700000.0
2006-11-24 07:30:00,2.34328,2.34348,2.3428,2.34312,425200001.0
2006-11-24 07:45:00,2.34312,2.34355,2.34293,2.34327,444500000.0
2006-11-24 08:00:00,2.34348,2.34376,2.34309,2.34336,493400000.0
2006-11-24 08:15:00,2.34358,2.34377,2.34307,2.34359,392300000.0
2006-11-24 08:30:00,2.34348,2.34425,2.34327,2.34366,427499998.0
2006-11-24 08:45:00,2.34372,2.34375,2.34307,2.34325,467400000.0
2006-11-24 09:00:00,2.34319,2.34357,2.34265,2.34283,470700000.0
2006-11-24 09:15:00,2.34284,2.3444,2.34275,2.3434,470399999.0
2006-11-24 09:30:00,2.34347,2.34417,2.34306,2.34318,521299999.0
2006-11-24 09:45:00,2.34326,2.34346,2.34105,2.34137,477299999.0
2006-11-24 10:00:00,2.34131,2.34216,2.34104,2.34179,488700000.0
2006-11-24 10:15:00,2.34218,2.34485,2.34125,2.34161,563500000.0
2006-11-24 10:30:00,2.341,2.34102,2.33641,2.33733,523900000.0
2006-11-24 10:45:00,2.33707,2.34124,2.33697,2.34047,528099999.0
2006-11-24 11:00:00,2.34047,2.34296,2.34011,2.34083,502600000.0
2006-11-24 11:15:00,2.34076,2.3409,2.33858,2.34013,615499999.0
2006-11-24 11:30:00,2.34005,2.34054,2.33869,2.33998,621999998.0
2006-11-24 11:45:00,2.33991,2.34013,2.33886,2.33969,539699998.0
2006-11-24 12:00:00,2.3396,2.3396,2.33846,2.33909,522800000.0
2006-11-24 12:15:00,2.33912,2.33933,2.33618,2.33758,551999999.0
2006-11-24 12:30:00,2.33793,2.33876,2.33638,2.33875,544500000.0
2006-11-24 12:45:00,2.33885,2.33922,2.33788,2.33878,525300001.0
2006-11-24 13:00:00,2.33913,2.33951,2.33744,2.33916,509500000.0
2006-11-24 13:15:00,2.3391,2.3397,2.33843,2.33919,538900000.0
2006-11-24 13:30:00,2.33912,2.34053,2.33805,2.33945,563099999.0
2006-11-24 13:45:00,2.33948,2.33963,2.33548,2.33548,492900000.0
2006-11-24 14:00:00,2.3353,2.3368,2.33468,2.33661,528100000.0
2006-11-24 14:15:00,2.33647,2.33772,2.33573,2.33764,495400000.0
2006-11-24 14:30:00,2.33764,2.33773,2.33614,2.33689,512500000.0
2006-11-24 14:45:00,2.33684,2.33763,2.3364,2.33675,582799999.0
2006-11-24 15:00:00,2.33675,2.3379,2.336,2.33749,541200000.0
2006-11-24 15:15:00,2.33765,2.33773,2.33645,2.33658,437600000.0
2006-11-24 15:30:00,2.33647,2.33647,2.33477,2.33494,528300000.0
2006-11-24 15:45:00,2.33504,2.33632,2.33445,2.33577,544000000.0
2006-11-24 16:00:00,2.33586,2.33693,2.3357,2.33667,566200000.0
2006-11-24 16:15:00,2.33708,2.33755,2.33605,2.33716,494900001.0
2006-11-24 16:30:00,2.33713,2.33742,2.33635,2.33674,549000001.0
2006-11-24 16:45:00,2.3367,2.33799,2.33659,2.33787,549700000.0
2006-11-24 17:00:00,2.33779,2.33797,2.33604,2.33626,476200000.0
2006-11-24 17:15:00,2.33614,2.33669,2.33473,2.33582,545100000.0
2006-11-24 17:30:00,2.33593,2.33676,2.33528,2.33533,520200000.0
2006-11-24 17:45:00,2.33524,2.33716,2.33477,2.33716,424800000.0
2006-11-24 18:00:00,2.33721,2.33772,2.3357,2.33735,4308699999.0
2006-11-24 18:15:00,2.33726,2.33753,2.33634,2.33693,4062799999.0
2006-11-24 18:30:00,2.33698,2.33983,2.33666,2.33922,2560899999.0
2006-11-24 18:45:00,2.33929,2.33962,2.33858,2.33955,1691400001.0
2006-11-24 19:00:00,2.33946,2.33973,2.33701,2.33737,1629500000.0
2006-11-24 19:15:00,2.33729,2.33755,2.33589,2.33644,1517100002.0
2006-11-24 19:30:00,2.33648,2.33684,2.33603,2.33623,1348800000.0
2006-11-24 19:45:00,2.33616,2.33701,2.33564,2.33701,1198899999.0
2006-11-24 20:00:00,2.33735,2.33784,2.3367,2.33693,953600000.0
2006-11-24 20:15:00,2.33694,2.33721,2.33528,2.33558,1987400000.0
2006-11-24 20:30:00,2.33562,2.33606,2.33496,2.33533,2210099999.0
2006-11-24 20:45:00,2.33521,2.33615,2.33467,2.33608,2351100001.0
2006-11-24 21:00:00,2.33605,2.33754,2.3358,2.33718,1506199999.0
2006-11-24 21:15:00,2.33729,2.33729,2.33544,2.33552,1659400001.0
2006-11-24 21:30:00,2.33562,2.33625,2.33534,2.33576,945300000.0
2006-11-24 21:45:00,2.33588,2.33627,2.33566,2.33594,1068000001.0
2006-11-24 22:00:00,2.33582,2.33625,2.33582,2.33605,650700000.0
2006-11-24 22:15:00,2.33592,2.33621,2.3347,2.33492,981000001.0
2006-11-24 22:30:00,2.33489,2.33665,2.33489,2.33658,833300000.0
2006-11-24 22:45:00,2.33648,2.33663,2.33456,2.33457,720200000.0
2006-11-24 23:00:00,2.33448,2.3356,2.33448,2.33512,389400000.0
2006-11-24 23:15:00,2.3352,2.33577,2.33513,2.33531,436700000.0
2006-11-24 23:30:00,2.3353,2.33583,2.33485,2.33573,494200000.0
2006-11-24 23:45:00,2.33513,2.33688,2.33503,2.33671,490200000.0
2006-11-27 00:00:00,2.34038,2.34087,2.33596,2.3379,617500001.0
2006-11-27 00:15:00,2.33797,2.33843,2.33401,2.33413,640800000.0
2006-11-27 00:30:00,2.33452,2.33656,2.33373,2.33419,664200001.0
2006-11-27 00:45:00,2.33395,2.33458,2.33324,2.33351,701200000.0
2006-11-27 01:00:00,2.33319,2.33396,2.3327,2.33349,696399999.0
2006-11-27 01:15:00,2.33365,2.33487,2.33328,2.33479,619900000.0
2006-11-27 01:30:00,2.33484,2.33512,2.33398,2.3348,757299998.0
2006-11-27 01:45:00,2.3349,2.33524,2.33399,2.334,646800000.0
2006-11-27 02:00:00,2.33404,2.33502,2.33385,2.33459,406600000.0
2006-11-27 02:15:00,2.33483,2.33667,2.33466,2.33626,433800000.0
2006-11-27 02:30:00,2.33643,2.3384,2.33594,2.33696,575500003.0
2006-11-27 02:45:00,2.33709,2.33774,2.33695,2.33752,435000000.0
2006-11-27 03:00:00,2.33791,2.33816,2.33674,2.33692,510099999.0
2006-11-27 03:15:00,2.33686,2.33781,2.33681,2.33764,547400000.0
2006-11-27 03:30:00,2.33762,2.33932,2.3371,2.33886,537400000.0
2006-11-27 03:45:00,2.33885,2.33913,2.33697,2.33715,458600001.0
2006-11-27 04:00:00,2.33707,2.3382,2.33697,2.33751,450700000.0
2006-11-27 04:15:00,2.33733,2.33778,2.3369,2.33704,526800001.0
2006-11-27 04:30:00,2.33696,2.33802,2.3364,2.33772,363400000.0
2006-11-27 04:45:00,2.33772,2.33838,2.33708,2.33774,462000000.0
2006-11-27 05:00:00,2.33784,2.3384,2.33747,2.33786,395700000.0
2006-11-27 05:15:00,2.33803,2.33906,2.33803,2.33871,528500000.0
2006-11-27 05:30:00,2.33872,2.33897,2.33828,2.33845,460399998.0
2006-11-27 05:45:00,2.33852,2.33911,2.33838,2.33891,461300000.0
2006-11-27 06:00:00,2.33874,2.339,2.33783,2.33835,411700000.0
2006-11-27 06:15:00,2.33844,2.33852,2.3375,2.3375,468300000.0
2006-11-27 06:30:00,2.3377,2.33775,2.33673,2.33699,411500000.0
2006-11-27 06:45:00,2.33693,2.33792,2.33656,2.3373,467700000.0
2006-11-27 07:00:00,2.33724,2.33763,2.3363,2.33653,530200000.0
2006-11-27 07:15:00,2.33672,2.33768,2.33645,2.33685,471799999.0
2006-11-27 07:30:00,2.33685,2.33821,2.33637,2.33649,470600001.0
2006-11-27 07:45:00,2.33651,2.338,2.33605,2.33743,494500001.0
2006-11-27 08:00:00,2.33765,2.33806,2.33668,2.33785,537200000.0
2006-11-27 08:15:00,2.33805,2.33833,2.33634,2.33794,485800000.0
2006-11-27 08:30:00,2.3378,2.33927,2.33742,2.33799,546600001.0
2006-11-27 08:45:00,2.33801,2.33924,2.33754,2.33862,566100001.0
2006-11-27 09:00:00,2.33846,2.33868,2.33653,2.33781,483100001.0
2006-11-27 09:15:00,2.33772,2.33772,2.3355,2.33559,513000001.0
2006-11-27 09:30:00,2.33538,2.33671,2.33521,2.33646,544600000.0
2006-11-27 09:45:00,2.33636,2.33798,2.33636,2.33781,483100000.0
2006-11-27 10:00:00,2.3378,2.3393,2.3373,2.33825,657600000.0
2006-11-27 10:15:00,2.33838,2.3409,2.33818,2.3409,591900000.0
2006-11-27 10:30:00,2.34076,2.34076,2.33815,2.33879,529700000.0
2006-11-27 10:45:00,2.33874,2.33874,2.33755,2.33812,502200000.0
2006-11-27 11:00:00,2.33804,2.33883,2.33719,2.3377,484400001.0
2006-11-27 11:15:00,2.33777,2.33787,2.33664,2.33746,628200000.0
2006-11-27 11:30:00,2.33744,2.33988,2.33744,2.33915,574899999.0
2006-11-27 11:45:00,2.33903,2.34077,2.3381,2.34069,517200000.0
2006-11-27 12:00:00,2.34068,2.34101,2.33994,2.34028,570000001.0
2006-11-27 12:15:00,2.33996,2.34014,2.33862,2.33903,506400000.0
2006-11-27 12:30:00,2.33909,2.33937,2.33853,2.33895,524600000.0
2006-11-27 12:45:00,2.33894,2.33896,2.3373,2.33744,532400001.0
2006-11-27 13:00:00,2.33746,2.33866,2.33733,2.33823,554600000.0
2006-11-27 13:15:00,2.33825,2.33978,2.33821,2.33933,470400000.0
2006-11-27 13:30:00,2.33938,2.34004,2.33887,2.33952,520000001.0
2006-11-27 13:45:00,2.33964,2.34046,2.33964,2.34046,522700000.0
2006-11-27 14:00:00,2.34056,2.34113,2.34002,2.34071,466100001.0
2006-11-27 14:15:00,2.34055,2.34087,2.33937,2.33956,565000000.0
2006-11-27 14:30:00,2.33943,2.34017,2.33933,2.34008,553900001.0
2006-11-27 14:45:00,2.34028,2.34045,2.33921,2.33933,528699999.0
2006-11-27 15:00:00,2.33915,2.33926,2.33851,2.33903,553900000.0
2006-11-27 15:15:00,2.33928,2.33932,2.33817,2.33914,508800000.0
2006-11-27 15:30:00,2.33906,2.34012,2.33867,2.33987,567299999.0
2006-11-27 15:45:00,2.33989,2.34006,2.33912,2.33952,573000000.0
2006-11-27 16:00:00,2.33956,2.34123,2.33956,2.34097,404900000.0
2006-11-27 16:15:00,2.3411,2.34146,2.33868,2.33917,507999999.0
2006-11-27 16:30:00,2.33916,2.34004,2.33901,2.33924,521800001.0
2006-11-27 16:45:00,2.33912,2.34063,2.33868,2.34027,507600000.0
2006-11-27 17:00:00,2.34035,2.34117,2.34011,2.34022,509600000.0
2006-11-27 17:15:00,2.34007,2.34064,2.33983,2.34001,574600003.0
2006-11-27 17:30:00,2.33999,2.3407,2.33977,2.34028,465400000.0
2006-11-27 17:45:00,2.34018,2.3405,2.33928,2.34014,433500000.0
2006-11-27 18:00:00,2.34014,2.34067,2.33978,2.34012,4529000002.0
2006-11-27 18:15:00,2.34005,2.34025,2.33885,2.33898,4068799999.0
2006-11-27 18:30:00,2.33898,2.33958,2.3385,2.33882,2489400000.0
2006-11-27 18:45:00,2.33893,2.34037,2.33893,2.34003,1657099999.0
2006-11-27 19:00:00,2.33993,2.34055,2.33908,2.33908,1687900000.0
2006-11-27 19:15:00,2.33903,2.33937,2.3385,2.3385,1613100000.0
2006-11-27 19:30:00,2.33849,2.33877,2.33772,2.33847,1302199999.0
2006-11-27 19:45:00,2.33845,2.33877,2.33784,2.33846,1096500002.0
2006-11-27 20:00:00,2.33845,2.33891,2.33821,2.33823,1012799998.0
2006-11-27 20:15:00,2.3383,2.33959,2.3383,2.33915,2019900001.0
2006-11-27 20:30:00,2.33909,2.33942,2.33818,2.3387,2358000000.0
2006-11-27 20:45:00,2.33875,2.33921,2.33826,2.33891,2377600000.0
2006-11-27 21:00:00,2.33896,2.33896,2.33664,2.33748,1579299998.0
2006-11-27 21:15:00,2.33732,2.33774,2.33643,2.3367,1593899998.0
2006-11-27 21:30:00,2.33689,2.33746,2.33662,2.33692,1094199998.0
2006-11-27 21:45:00,2.33689,2.33766,2.33652,2.33733,1071099999.0
2006-11-27 22:00:00,2.33728,2.33817,2.33699,2.3377,730000001.0
2006-11-27 22:15:00,2.33768,2.33803,2.3375,2.33793,945199999.0
2006-11-27 22:30:00,2.33789,2.33805,2.33671,2.33683,816800000.0
2006-11-27 22:45:00,2.33685,2.33729,2.33657,2.3366,792000000.0
2006-11-27 23:00:00,2.33667,2.33755,2.33667,2.33692,465900000.0
2006-11-27 23:15:00,2.33697,2.3375,2.33658,2.33723,455000000.0
2006-11-27 23:30:00,2.3372,2.33746,2.33689,2.33704,466900000.0
2006-11-27 23:45:00,2.33698,2.33822,2.33693,2.33822,547900000.0
2006-11-28 00:00:00,2.33796,2.33796,2.33663,2.33702,386000000.0
2006-11-28 00:15:00,2.33701,2.33735,2.33668,2.33685,401899998.0
2006-11-28 00:30:00,2.33728,2.33761,2.33676,2.33704,449400000.0
2006-11-28 00:45:00,2.3368,2.33743,2.33641,2.33727,439699999.0
2006-11-28 01:00:00,2.33726,2.3377,2.33673,2.33758,498900001.0
2006-11-28 01:15:00,2.33758,2.33769,2.33712,2.33716,438500001.0
2006-11-28 01:30:00,2.33719,2.33793,2.33718,2.33752,540500000.0
2006-11-28 01:45:00,2.33736,2.33804,2.33704,2.3376,565900001.0
2006-11-28 02:00:00,2.33765,2.33811,2.33707,2.33748,546100001.0
2006-11-28 02:15:00,2.3376,2.33782,2.337,2.337,457699999.0
2006-11-28 02:30:00,2.33712,2.3381,2.33683,2.33765,436000000.0
2006-11-28 02:45:00,2.33758,2.33813,2.33729,2.3377,464799999.0
2006-11-28 03:00:00,2.33764,2.33787,2.33734,2.33765,414699999.0
2006-11-28 03:15:00,2.33765,2.33822,2.3376,2.33814,339700000.0
2006-11-28 03:30:00,2.33806,2.33885,2.33767,2.33815,494100001.0
2006-11-28 03:45:00,2.338,2.33813,2.33735,2.33795,453000000.0
2006-11-28 04:00:00,2.33776,2.33792,2.33732,2.33792,472000000.0
2006-11-28 04:15:00,2.33778,2.33806,2.33738,2.3378,401500000.0
2006-11-28 04:30:00,2.33784,2.33806,2.3373,2.33752,430700000.0
2006-11-28 04:45:00,2.3375,2.338,2.33715,2.33779,387000000.0
2006-11-28 05:00:00,2.33794,2.3381,2.3371,2.3371,355200000.0
2006-11-28 05:15:00,2.33768,2.3381,2.3371,2.33746,435500000.0
2006-11-28 05:30:00,2.33742,2.3378,2.33697,2.33697,427700000.0
2006-11-28 05:45:00,2.33704,2.33745,2.33671,2.3372,400100000.0
2006-11-28 06:00:00,2.33707,2.33744,2.33674,2.33718,378500000.0
2006-11-28 06:15:00,2.33732,2.33749,2.33698,2.33712,383900000.0
2006-11-28 06:30:00,2.33734,2.3377,2.33708,2.33727,444999999.0
2006-11-28 06:45:00,2.33712,2.33817,2.33712,2.33812,389400000.0
2006-11-28 07:00:00,2.33792,2.33826,2.3376,2.33783,465500000.0
2006-11-28 07:15:00,2.33795,2.33813,2.33755,2.33778,482300000.0
2006-11-28 07:30:00,2.33783,2.33799,2.33713,2.33765,308600000.0
2006-11-28 07:45:00,2.33762,2.33857,2.33745,2.33836,492300000.0
2006-11-28 08:00:00,2.33852,2.33883,2.33819,2.33819,526400001.0
2006-11-28 08:15:00,2.33843,2.33891,2.33819,2.33867,507900000.0
2006-11-28 08:30:00,2.33851,2.339,2.33785,2.33844,587100001.0
2006-11-28 08:45:00,2.33838,2.3387,2.33796,2.33838,542400000.0
2006-11-28 09:00:00,2.3383,2.33952,2.33787,2.3391,540000000.0
2006-11-28 09:15:00,2.33927,2.33969,2.33787,2.33899,490400000.0
2006-11-28 09:30:00,2.33898,2.33923,2.33831,2.33836,482500001.0
2006-11-28 09:45:00,2.33826,2.34157,2.33826,2.34157,543399999.0
2006-11-28 10:00:00,2.3416,2.34223,2.33995,2.34045,551400001.0
2006-11-28 10:15:00,2.34069,2.34191,2.34005,2.34191,599000001.0
2006-11-28 10:30:00,2.342,2.34458,2.34163,2.34384,585800000.0
2006-11-28 10:45:00,2.34378,2.34444,2.34342,2.34349,643299999.0
2006-11-28 11:00:00,2.34349,2.34435,2.34333,2.34357,569599999.0
2006-11-28 11:15:00,2.34362,2.34469,2.34362,2.34387,548100000.0
2006-11-28 11:30:00,2.34399,2.34531,2.3437,2.34526,590800000.0
2006-11-28 11:45:00,2.34516,2.34595,2.34467,2.34536,475100000.0
2006-11-28 12:00:00,2.34519,2.34519,2.34405,2.3441,553900000.0
2006-11-28 12:15:00,2.34407,2.34502,2.34348,2.34457,626600000.0
2006-11-28 12:30:00,2.34472,2.34522,2.34407,2.34522,557099998.0
2006-11-28 12:45:00,2.34521,2.34585,2.34456,2.34575,576800001.0
2006-11-28 13:00:00,2.34573,2.34593,2.34477,2.34519,519700000.0
2006-11-28 13:15:00,2.34521,2.3457,2.34424,2.34482,467300000.0
2006-11-28 13:30:00,2.34466,2.34568,2.3444,2.34549,604000000.0
2006-11-28 13:45:00,2.34564,2.34688,2.34498,2.34632,497600001.0
2006-11-28 14:00:00,2.34633,2.34728,2.3462,2.34683,530300001.0
2006-11-28 14:15:00,2.34661,2.34709,2.34617,2.34617,497600000.0
2006-11-28 14:30:00,2.34631,2.3472,2.34589,2.3464,486599999.0
2006-11-28 14:45:00,2.34636,2.34686,2.34604,2.34627,534300001.0
2006-11-28 15:00:00,2.34633,2.34636,2.34571,2.34619,517299999.0
2006-11-28 15:15:00,2.3463,2.34788,2.34592,2.34699,418699999.0
2006-11-28 15:30:00,2.34697,2.34849,2.34481,2.34649,537800001.0
2006-11-28 15:45:00,2.34648,2.34772,2.34629,2.3469,540799999.0
2006-11-28 16:00:00,2.347,2.34804,2.34677,2.34703,569999999.0
2006-11-28 16:15:00,2.34727,2.35007,2.34693,2.34996,481600000.0
2006-11-28 16:30:00,2.34987,2.34987,2.3485,2.34918,486299999.0
2006-11-28 16:45:00,2.34919,2.35305,2.34798,2.35305,536400000.0
2006-11-28 17:00:00,2.3528,2.35361,2.34996,2.35196,575800000.0
2006-11-28 17:15:00,2.35187,2.35228,2.35106,2.3518,565900000.0
2006-11-28 17:30:00,2.35171,2.35224,2.35132,2.35155,550799999.0
2006-11-28 17:45:00,2.35149,2.35265,2.35104,2.35255,504099999.0
2006-11-28 18:00:00,2.35243,2.35293,2.35148,2.35157,4344800000.0
2006-11-28 18:15:00,2.35167,2.35218,2.35091,2.35146,4113700001.0
2006-11-28 18:30:00,2.35135,2.35171,2.35014,2.35127,2541400001.0
2006-11-28 18:45:00,2.35126,2.35126,2.34913,2.34954,1587500000.0
2006-11-28 19:00:00,2.34941,2.35003,2.34897,2.3491,1620399998.0
2006-11-28 19:15:00,2.34908,2.35055,2.34878,2.35019,1511300002.0
2006-11-28 19:30:00,2.35035,2.35082,2.34879,2.34885,1259399999.0
2006-11-28 19:45:00,2.34906,2.35011,2.34873,2.34873,1231699999.0
2006-11-28 20:00:00,2.34895,2.34965,2.34789,2.34852,1038700003.0
2006-11-28 20:15:00,2.34867,2.35,2.34794,2.34932,2035300000.0
2006-11-28 20:30:00,2.34926,2.3497,2.3479,2.34949,2203800002.0
2006-11-28 20:45:00,2.34948,2.34993,2.34897,2.34931,2390200000.0
2006-11-28 21:00:00,2.34939,2.34966,2.34833,2.3486,1603799998.0
2006-11-28 21:15:00,2.34879,2.34917,2.34827,2.34885,1798500000.0
2006-11-28 21:30:00,2.34878,2.34919,2.34795,2.34861,1004699999.0
2006-11-28 21:45:00,2.34857,2.34892,2.34717,2.34784,1027199998.0
2006-11-28 22:00:00,2.34776,2.34826,2.34737,2.34814,717499999.0
2006-11-28 22:15:00,2.34802,2.34829,2.34763,2.34797,972400000.0
2006-11-28 22:30:00,2.34802,2.34832,2.34636,2.34685,777900000.0
2006-11-28 22:45:00,2.3468,2.34789,2.3466,2.34714,723100000.0
2006-11-28 23:00:00,2.34713,2.34778,2.34665,2.34743,545100002.0
2006-11-28 23:15:00,2.34724,2.34758,2.34646,2.34758,488799999.0
2006-11-28 23:30:00,2.34754,2.34778,2.34619,2.34683,502800001.0
2006-11-28 23:45:00,2.34704,2.3478,2.3466,2.34666,467100000.0
2006-11-29 00:00:00,2.34651,2.34707,2.34635,2.34635,376100000.0
2006-11-29 00:15:00,2.34635,2.34745,2.34614,2.34732,464600001.0
2006-11-29 00:30:00,2.34737,2.34769,2.34693,2.34701,513500001.0
2006-11-29 00:45:00,2.3469,2.34775,2.34672,2.34733,396100000.0
2006-11-29 01:00:00,2.34725,2.34784,2.34688,2.34757,478100001.0
2006-11-29 01:15:00,2.34766,2.34816,2.34728,2.34748,444400000.0
2006-11-29 01:30:00,2.34753,2.34819,2.34699,2.34741,444800000.0
2006-11-29 01:45:00,2.34732,2.34821,2.34664,2.34794,488000000.0
2006-11-29 02:00:00,2.34812,2.34863,2.34743,2.34755,483900000.0
2006-11-29 02:15:00,2.34762,2.34861,2.3471,2.3471,553699999.0
2006-11-29 02:30:00,2.34733,2.34923,2.34733,2.34913,504000000.0
2006-11-29 02:45:00,2.34894,2.3501,2.34851,2.3488,448500000.0
2006-11-29 03:00:00,2.34872,2.34966,2.34862,2.34902,420500000.0
2006-11-29 03:15:00,2.34901,2.34951,2.34816,2.34828,407100000.0
2006-11-29 03:30:00,2.3483,2.34931,2.34818,2.34902,526700000.0
2006-11-29 03:45:00,2.34895,2.34925,2.34805,2.34823,427600001.0
2006-11-29 04:00:00,2.34827,2.34906,2.34811,2.34856,356900000.0
2006-11-29 04:15:00,2.34843,2.34918,2.34832,2.34898,448100000.0
2006-11-29 04:30:00,2.34902,2.34963,2.34876,2.34917,421100000.0
2006-11-29 04:45:00,2.34922,2.35007,2.34922,2.34947,413000000.0
2006-11-29 05:00:00,2.34965,2.34974,2.34916,2.34929,366200000.0
2006-11-29 05:15:00,2.34947,2.34958,2.34913,2.34913,484600000.0
2006-11-29 05:30:00,2.34938,2.34963,2.34907,2.34907,374700000.0
2006-11-29 05:45:00,2.34925,2.34981,2.34887,2.34913,424200000.0
2006-11-29 06:00:00,2.34896,2.34956,2.34886,2.3491,474400000.0
2006-11-29 06:15:00,2.34909,2.34936,2.34867,2.34882,472900001.0
2006-11-29 06:30:00,2.34896,2.34989,2.34873,2.34939,459700000.0
2006-11-29 06:45:00,2.34933,2.34977,2.34926,2.34965,506700001.0
2006-11-29 07:00:00,2.34969,2.35002,2.34941,2.34941,452900000.0
2006-11-29 07:15:00,2.34952,2.34999,2.34908,2.3498,467800000.0
2006-11-29 07:30:00,2.34976,2.3503,2.34884,2.3495,438600000.0
2006-11-29 07:45:00,2.34953,2.34966,2.34898,2.34929,526100000.0
2006-11-29 08:00:00,2.3495,2.3498,2.34887,2.34887,543000000.0
2006-11-29 08:15:00,2.34918,2.35036,2.34918,2.34939,481699999.0
2006-11-29 08:30:00,2.34916,2.34961,2.34866,2.34942,546500001.0
2006-11-29 08:45:00,2.34943,2.35029,2.34911,2.34937,526800000.0
2006-11-29 09:00:00,2.34906,2.35035,2.34889,2.3493,446000000.0
2006-11-29 09:15:00,2.34925,2.35028,2.34842,2.34953,478000000.0
2006-11-29 09:30:00,2.3496,2.34995,2.34838,2.3499,529300001.0
2006-11-29 09:45:00,2.34984,2.35047,2.34964,2.34988,487300000.0
2006-11-29 10:00:00,2.34988,2.35093,2.3485,2.35066,532100000.0
2006-11-29 10:15:00,2.35087,2.35244,2.35039,2.35202,581100000.0
2006-11-29 10:30:00,2.35197,2.3523,2.35094,2.35195,554200000.0
2006-11-29 10:45:00,2.35202,2.35221,2.3502,2.35146,504800000.0
2006-11-29 11:00:00,2.35155,2.35158,2.3497,2.3514,529400000.0
2006-11-29 11:15:00,2.35139,2.35173,2.35032,2.35122,568700000.0
2006-11-29 11:30:00,2.35144,2.35187,2.35077,2.35155,580700000.0
2006-11-29 11:45:00,2.35153,2.35164,2.34911,2.3505,545199999.0
2006-11-29 12:00:00,2.35054,2.3508,2.34998,2.35066,446100000.0
2006-11-29 12:15:00,2.35058,2.35173,2.34994,2.35128,555199999.0
2006-11-29 12:30:00,2.35121,2.35377,2.35108,2.35328,517300000.0
2006-11-29 12:45:00,2.35328,2.3551,2.35247,2.35421,583700000.0
2006-11-29 13:00:00,2.35422,2.35437,2.35337,2.35372,566999999.0
2006-11-29 13:15:00,2.35349,2.35534,2.35323,2.3543,583700000.0
2006-11-29 13:30:00,2.35424,2.3547,2.35349,2.35368,592900000.0
2006-11-29 13:45:00,2.35391,2.35448,2.35375,2.35393,617000000.0
2006-11-29 14:00:00,2.35376,2.3553,2.35369,2.35503,531199998.0
2006-11-29 14:15:00,2.35507,2.35553,2.35451,2.35492,562600000.0
2006-11-29 14:30:00,2.35488,2.35657,2.35475,2.35643,602099999.0
2006-11-29 14:45:00,2.35637,2.35655,2.35593,2.35645,565199999.0
2006-11-29 15:00:00,2.35644,2.35656,2.35575,2.35649,572099998.0
2006-11-29 15:15:00,2.35648,2.35677,2.35563,2.35577,498900000.0
2006-11-29 15:30:00,2.3554,2.35726,2.35503,2.35627,583400000.0
2006-11-29 15:45:00,2.3564,2.35759,2.35603,2.35645,521799999.0
2006-11-29 16:00:00,2.35652,2.35684,2.35549,2.356,505800000.0
2006-11-29 16:15:00,2.35607,2.35672,2.35493,2.35671,512700000.0
2006-11-29 16:30:00,2.35659,2.35721,2.35635,2.35679,538200001.0
2006-11-29 16:45:00,2.35657,2.35663,2.35472,2.35592,565700000.0
2006-11-29 17:00:00,2.35515,2.35795,2.35406,2.35737,503300001.0
2006-11-29 17:15:00,2.35721,2.35772,2.35664,2.3567,460900000.0
2006-11-29 17:30:00,2.35681,2.35724,2.35642,2.35652,513400000.0
2006-11-29 17:45:00,2.3565,2.35717,2.35625,2.35687,492800000.0
2006-11-29 18:00:00,2.35688,2.35731,2.35649,2.35698,4566899998.0
2006-11-29 18:15:00,2.35701,2.35719,2.3561,2.35658,4179900002.0
2006-11-29 18:30:00,2.35654,2.35732,2.35601,2.35712,2632699999.0
2006-11-29 18:45:00,2.35715,2.35757,2.35672,2.35697,1595100000.0
2006-11-29 19:00:00,2.35695,2.3571,2.35673,2.35686,1697100001.0
2006-11-29 19:15:00,2.35673,2.35708,2.3539,2.3539,1741000000.0
2006-11-29 19:30:00,2.3538,2.35699,2.3538,2.3569,1468200002.0
2006-11-29 19:45:00,2.35662,2.35794,2.35593,2.35693,1234499999.0
2006-11-29 20:00:00,2.35691,2.35708,2.3555,2.35593,1031599998.0
2006-11-29 20:15:00,2.35594,2.35606,2.35372,2.35385,2134600000.0
2006-11-29 20:30:00,2.35382,2.35524,2.35382,2.35471,2291499998.0
2006-11-29 20:45:00,2.35469,2.35497,2.35381,2.3545,2342299999.0
2006-11-29 21:00:00,2.3547,2.3547,2.35306,2.35383,1471799999.0
2006-11-29 21:15:00,2.35354,2.35372,2.35296,2.35328,1799900000.0
2006-11-29 21:30:00,2.35338,2.3534,2.35259,2.35272,1021500000.0
2006-11-29 21:45:00,2.35274,2.35299,2.35144,2.35225,1101199999.0
2006-11-29 22:00:00,2.3523,2.35331,2.35168,2.35288,650999999.0
2006-11-29 22:15:00,2.35291,2.35333,2.35237,2.35268,877299998.0
2006-11-29 22:30:00,2.35262,2.35299,2.3524,2.35289,814400002.0
2006-11-29 22:45:00,2.35293,2.35392,2.35226,2.35267,778500001.0
2006-11-29 23:00:00,2.35265,2.35385,2.35259,2.35359,482100001.0
2006-11-29 23:15:00,2.35363,2.35444,2.35323,2.35416,393599999.0
2006-11-29 23:30:00,2.35417,2.35457,2.35384,2.35417,441900001.0
2006-11-29 23:45:00,2.35408,2.35472,2.35388,2.35457,444899999.0
2006-11-30 00:00:00,2.3542,2.35511,2.35391,2.35401,407800000.0
2006-11-30 00:15:00,2.35373,2.35412,2.35335,2.3536,431299999.0
2006-11-30 00:30:00,2.35345,2.35411,2.35331,2.35367,536900000.0
2006-11-30 00:45:00,2.35353,2.354,2.35337,2.35377,421900001.0
2006-11-30 01:00:00,2.3536,2.35417,2.35315,2.35365,460900000.0
2006-11-30 01:15:00,2.35354,2.35401,2.35293,2.35342,530400001.0
2006-11-30 01:30:00,2.35383,2.35462,2.35348,2.35407,528599999.0
2006-11-30 01:45:00,2.354,2.35485,2.354,2.35444,433199999.0
2006-11-30 02:00:00,2.35445,2.3547,2.35403,2.35437,507900000.0
2006-11-30 02:15:00,2.35439,2.35462,2.35405,2.35436,424399999.0
2006-11-30 02:30:00,2.35444,2.35467,2.35392,2.35428,525200001.0
2006-11-30 02:45:00,2.3542,2.35451,2.35343,2.35397,535200000.0
2006-11-30 03:00:00,2.35403,2.35431,2.35367,2.35392,424100001.0
2006-11-30 03:15:00,2.35386,2.35426,2.3535,2.3537,444000000.0
2006-11-30 03:30:00,2.35383,2.35439,2.35361,2.35365,442800000.0
2006-11-30 03:45:00,2.35356,2.35449,2.3532,2.35439,502200001.0
2006-11-30 04:00:00,2.35444,2.35475,2.35361,2.35395,496000000.0
2006-11-30 04:15:00,2.35423,2.35461,2.35341,2.35422,469899999.0
2006-11-30 04:30:00,2.35418,2.35433,2.3534,2.35358,453600000.0
2006-11-30 04:45:00,2.35356,2.35436,2.35332,2.35394,444500000.0
2006-11-30 05:00:00,2.35386,2.35446,2.35379,2.354,498399999.0
2006-11-30 05:15:00,2.35412,2.35461,2.35368,2.35368,523700000.0
2006-11-30 05:30:00,2.35377,2.35425,2.35345,2.35415,437000000.0
2006-11-30 05:45:00,2.35393,2.35438,2.35356,2.35422,415800000.0
2006-11-30 06:00:00,2.35412,2.35436,2.35323,2.35408,382400000.0
2006-11-30 06:15:00,2.35418,2.35453,2.35408,2.35422,393700000.0
2006-11-30 06:30:00,2.35432,2.35451,2.35411,2.35428,401600000.0
2006-11-30 06:45:00,2.35425,2.35463,2.35407,2.35435,480900001.0
2006-11-30 07:00:00,2.35429,2.35457,2.35403,2.35419,435700001.0
2006-11-30 07:15:00,2.35429,2.35436,2.35357,2.35357,466800000.0
2006-11-30 07:30:00,2.35359,2.35456,2.35336,2.35381,474700000.0
2006-11-30 07:45:00,2.35385,2.35522,2.35369,2.3546,492300000.0
2006-11-30 08:00:00,2.35474,2.35474,2.3539,2.35433,489600000.0
2006-11-30 08:15:00,2.35434,2.35524,2.35427,2.35475,479100000.0
2006-11-30 08:30:00,2.35477,2.35593,2.35444,2.35502,549900001.0
2006-11-30 08:45:00,2.35515,2.35623,2.35515,2.35592,538000000.0
2006-11-30 09:00:00,2.35605,2.35683,2.35504,2.35588,482000000.0
2006-11-30 09:15:00,2.35559,2.35792,2.35542,2.3577,498400001.0
2006-11-30 09:30:00,2.35759,2.35764,2.35426,2.35508,557700002.0
2006-11-30 09:45:00,2.35492,2.3561,2.35478,2.35597,469000000.0
2006-11-30 10:00:00,2.3559,2.35706,2.35566,2.35648,594500001.0
2006-11-30 10:15:00,2.35662,2.35724,2.35591,2.35705,558100000.0
2006-11-30 10:30:00,2.35698,2.35841,2.35662,2.35838,545200000.0
2006-11-30 10:45:00,2.35877,2.3593,2.3582,2.35888,630900001.0
2006-11-30 11:00:00,2.35893,2.35903,2.35802,2.35855,506400000.0
2006-11-30 11:15:00,2.35837,2.35901,2.35747,2.35822,558900000.0
2006-11-30 11:30:00,2.35847,2.36017,2.35847,2.35951,590300000.0
2006-11-30 11:45:00,2.35966,2.36069,2.35929,2.36015,580700000.0
2006-11-30 12:00:00,2.3601,2.36046,2.35911,2.3598,519900000.0
2006-11-30 12:15:00,2.35961,2.36139,2.35954,2.36059,533100001.0
2006-11-30 12:30:00,2.36065,2.3611,2.35993,2.36075,539299998.0
2006-11-30 12:45:00,2.36083,2.36119,2.35804,2.35855,500600000.0
2006-11-30 13:00:00,2.35843,2.35968,2.35843,2.35933,572800000.0
2006-11-30 13:15:00,2.35925,2.35961,2.35806,2.35823,499000000.0
2006-11-30 13:30:00,2.35803,2.36026,2.35755,2.35995,583400000.0
2006-11-30 13:45:00,2.35994,2.36106,2.35981,2.361,533199999.0
2006-11-30 14:00:00,2.36101,2.36103,2.35982,2.35997,534000001.0
2006-11-30 14:15:00,2.35979,2.36055,2.35922,2.35922,496800000.0
2006-11-30 14:30:00,2.35958,2.35967,2.35831,2.35862,477300000.0
2006-11-30 14:45:00,2.35859,2.35969,2.35825,2.35969,547300000.0
2006-11-30 15:00:00,2.35957,2.36033,2.35933,2.36033,472700001.0
2006-11-30 15:15:00,2.36046,2.36046,2.35857,2.35857,565100000.0
2006-11-30 15:30:00,2.35832,2.36094,2.35786,2.35985,605499999.0
2006-11-30 15:45:00,2.3599,2.36076,2.3595,2.36015,497200000.0
2006-11-30 16:00:00,2.36004,2.36062,2.3592,2.35956,527200000.0
2006-11-30 16:15:00,2.35951,2.35985,2.35797,2.35797,570800001.0
2006-11-30 16:30:00,2.35788,2.35866,2.35777,2.35834,584700001.0
2006-11-30 16:45:00,2.35827,2.35847,2.35499,2.35574,536900000.0
2006-11-30 17:00:00,2.35572,2.35573,2.35296,2.35302,487900000.0
2006-11-30 17:15:00,2.35261,2.35366,2.35214,2.35272,541600000.0
2006-11-30 17:30:00,2.35277,2.35359,2.35202,2.35293,485400001.0
2006-11-30 17:45:00,2.35315,2.35554,2.3525,2.35554,674099999.0
2006-11-30 18:00:00,2.3562,2.35697,2.35546,2.35585,4294099996.0
2006-11-30 18:15:00,2.35577,2.35654,2.35477,2.35521,4040700002.0
2006-11-30 18:30:00,2.35512,2.3559,2.35465,2.35532,2520500001.0
2006-11-30 18:45:00,2.35545,2.35675,2.35501,2.35609,1722499998.0
2006-11-30 19:00:00,2.35597,2.35629,2.35523,2.35624,1690600000.0
2006-11-30 19:15:00,2.35618,2.35676,2.3554,2.35553,1488800001.0
2006-11-30 19:30:00,2.35552,2.35611,2.35492,2.35596,1342800002.0
2006-11-30 19:45:00,2.3559,2.35678,2.35543,2.35593,1058900000.0
2006-11-30 20:00:00,2.35596,2.35615,2.35491,2.35505,1081300001.0
2006-11-30 20:15:00,2.35507,2.35543,2.35397,2.3549,2052700001.0
2006-11-30 20:30:00,2.35492,2.35558,2.35468,2.35521,2336600001.0
2006-11-30 20:45:00,2.35525,2.35604,2.35509,2.3557,2619100000.0
2006-11-30 21:00:00,2.35566,2.35642,2.35502,2.35568,1563199999.0
2006-11-30 21:15:00,2.35573,2.35617,2.35508,2.35526,1823000001.0
2006-11-30 21:30:00,2.35533,2.35548,2.3548,2.35498,1075500000.0
2006-11-30 21:45:00,2.35503,2.35599,2.35469,2.35508,1065400000.0
2006-11-30 22:00:00,2.35506,2.35583,2.35479,2.355,756100000.0
2006-11-30 22:15:00,2.35502,2.3557,2.35485,2.35549,862600001.0
2006-11-30 22:30:00,2.35547,2.35608,2.35504,2.35598,803800000.0
2006-11-30 22:45:00,2.35592,2.35621,2.35515,2.3552,835900002.0
2006-11-30 23:00:00,2.35538,2.35564,2.35511,2.3553,480399998.0
2006-11-30 23:15:00,2.35533,2.35558,2.35424,2.35446,594600001.0
2006-11-30 23:30:00,2.35448,2.3548,2.3541,2.35471,558600000.0
2006-11-30 23:45:00,2.35477,2.35627,2.3543,2.3543,603900000.0
2006-12-01 00:00:00,2.35403,2.35509,2.35394,2.354,442600000.0
2006-12-01 00:15:00,2.35417,2.35422,2.3536,2.35409,430100000.0
2006-12-01 00:30:00,2.35422,2.3552,2.35422,2.35449,427700000.0
2006-12-01 00:45:00,2.35447,2.35512,2.35382,2.3547,474800000.0
2006-12-01 01:00:00,2.3547,2.3552,2.35423,2.35476,482000000.0
2006-12-01 01:15:00,2.35472,2.35505,2.35432,2.35458,513800000.0
2006-12-01 01:30:00,2.3548,2.35536,2.35441,2.35466,550200002.0
2006-12-01 01:45:00,2.35477,2.35526,2.35395,2.35446,490000000.0
2006-12-01 02:00:00,2.35459,2.35554,2.3538,2.35517,428900001.0
2006-12-01 02:15:00,2.35509,2.35534,2.35457,2.35478,479300000.0
2006-12-01 02:30:00,2.35488,2.35554,2.35478,2.35505,474600000.0
2006-12-01 02:45:00,2.35512,2.35555,2.3548,2.35535,430500001.0
2006-12-01 03:00:00,2.35537,2.35573,2.35478,2.35557,519799998.0
2006-12-01 03:15:00,2.35552,2.35577,2.35497,2.35529,423200000.0
2006-12-01 03:30:00,2.35539,2.35588,2.35514,2.35518,530100000.0
2006-12-01 03:45:00,2.35511,2.35537,2.35415,2.35494,415100001.0
2006-12-01 04:00:00,2.35483,2.355,2.35374,2.35444,359800000.0
2006-12-01 04:15:00,2.35419,2.35482,2.35373,2.35462,471200000.0
2006-12-01 04:30:00,2.35459,2.35537,2.35455,2.35487,531700001.0
2006-12-01 04:45:00,2.35482,2.35545,2.3546,2.35493,434300000.0
2006-12-01 05:00:00,2.35498,2.35505,2.35407,2.3543,439800000.0
2006-12-01 05:15:00,2.35459,2.35471,2.35373,2.35415,488800000.0
2006-12-01 05:30:00,2.35423,2.35477,2.35392,2.35465,394300000.0
2006-12-01 05:45:00,2.35456,2.35491,2.35452,2.35478,420299999.0
2006-12-01 06:00:00,2.35468,2.35496,2.35398,2.35467,528800000.0
2006-12-01 06:15:00,2.35483,2.35559,2.35446,2.35498,454800000.0
2006-12-01 06:30:00,2.35519,2.35523,2.35454,2.35511,544900000.0
2006-12-01 06:45:00,2.355,2.35632,2.35496,2.3555,466899999.0
2006-12-01 07:00:00,2.3554,2.35569,2.35473,2.35553,546100001.0
2006-12-01 07:15:00,2.35569,2.35569,2.35426,2.35538,468800000.0
2006-12-01 07:30:00,2.35547,2.35598,2.35494,2.35507,476100000.0
2006-12-01 07:45:00,2.355,2.35555,2.35457,2.35484,465000000.0
2006-12-01 08:00:00,2.35498,2.35566,2.35444,2.35489,484900001.0
2006-12-01 08:15:00,2.35516,2.35963,2.35454,2.35932,454400000.0
2006-12-01 08:30:00,2.35991,2.3615,2.35856,2.35952,545499999.0
2006-12-01 08:45:00,2.35985,2.36069,2.35907,2.35998,515100001.0
2006-12-01 09:00:00,2.36004,2.36093,2.35925,2.36042,466900000.0
2006-12-01 09:15:00,2.36047,2.36108,2.35974,2.3606,492800000.0
2006-12-01 09:30:00,2.36067,2.36081,2.35842,2.3587,493200000.0
2006-12-01 09:45:00,2.35861,2.35897,2.35799,2.35846,543699999.0
2006-12-01 10:00:00,2.35865,2.35954,2.35798,2.35916,485500002.0
2006-12-01 10:15:00,2.35938,2.36079,2.35918,2.36014,524600001.0
2006-12-01 10:30:00,2.35968,2.36023,2.35864,2.3597,565200000.0
2006-12-01 10:45:00,2.35994,2.36052,2.35919,2.36039,552400000.0
2006-12-01 11:00:00,2.36038,2.36177,2.35984,2.35995,516400000.0
2006-12-01 11:15:00,2.35996,2.36173,2.35988,2.36038,555000000.0
2006-12-01 11:30:00,2.36009,2.36009,2.35761,2.35857,557200001.0
2006-12-01 11:45:00,2.35855,2.35881,2.35689,2.35752,506400001.0
2006-12-01 12:00:00,2.35762,2.35907,2.35739,2.35888,564099999.0
2006-12-01 12:15:00,2.35894,2.35987,2.35734,2.35945,603000001.0
2006-12-01 12:30:00,2.35964,2.36027,2.35858,2.35858,495800000.0
2006-12-01 12:45:00,2.35863,2.3587,2.3575,2.35864,552000000.0
2006-12-01 13:00:00,2.35856,2.35921,2.35794,2.35906,533800000.0
2006-12-01 13:15:00,2.35896,2.3609,2.35888,2.35967,598900000.0
2006-12-01 13:30:00,2.3595,2.3603,2.35874,2.35937,571700000.0
2006-12-01 13:45:00,2.35964,2.36057,2.35889,2.36046,578200000.0
2006-12-01 14:00:00,2.36061,2.36082,2.3597,2.36035,502500000.0
2006-12-01 14:15:00,2.36019,2.36033,2.3588,2.35945,494400000.0
2006-12-01 14:30:00,2.35972,2.35988,2.35881,2.35919,505800000.0
2006-12-01 14:45:00,2.35917,2.35979,2.3589,2.35914,534100000.0
2006-12-01 15:00:00,2.35925,2.36017,2.35867,2.35997,481600000.0
2006-12-01 15:15:00,2.36016,2.36019,2.35861,2.35968,510100000.0
2006-12-01 15:30:00,2.35947,2.36034,2.35917,2.35971,530100000.0
2006-12-01 15:45:00,2.35962,2.36031,2.35927,2.36017,532200000.0
2006-12-01 16:00:00,2.36033,2.36052,2.35877,2.35877,512100000.0
2006-12-01 16:15:00,2.35885,2.36069,2.35853,2.36069,529000000.0
2006-12-01 16:30:00,2.36078,2.36292,2.36078,2.36207,536700000.0
2006-12-01 16:45:00,2.3621,2.36227,2.35958,2.3601,577800000.0
2006-12-01 17:00:00,2.35915,2.36072,2.35788,2.36072,556100001.0
2006-12-01 17:15:00,2.36087,2.36117,2.35809,2.35822,549800000.0
2006-12-01 17:30:00,2.35845,2.36329,2.35793,2.36029,534700000.0
2006-12-01 17:45:00,2.36046,2.36186,2.3596,2.36075,556200000.0
2006-12-01 18:00:00,2.36086,2.36278,2.36042,2.362,4462700001.0
2006-12-01 18:15:00,2.36211,2.36298,2.36171,2.36258,4000399998.0
2006-12-01 18:30:00,2.36261,2.36509,2.36254,2.3647,2617600001.0
2006-12-01 18:45:00,2.36474,2.3651,2.36342,2.36422,1517800000.0
2006-12-01 19:00:00,2.36439,2.36641,2.3642,2.3642,1693300001.0
2006-12-01 19:15:00,2.36419,2.36489,2.36248,2.36328,1477800001.0
2006-12-01 19:30:00,2.3632,2.36362,2.36275,2.36312,1333000000.0
2006-12-01 19:45:00,2.3631,2.36376,2.36216,2.36259,1074500000.0
2006-12-01 20:00:00,2.36276,2.36327,2.3624,2.36244,1017199999.0
2006-12-01 20:15:00,2.3625,2.36317,2.36234,2.36269,1958600001.0
2006-12-01 20:30:00,2.36268,2.3638,2.36206,2.3636,2253600002.0
2006-12-01 20:45:00,2.36351,2.36437,2.36326,2.36343,2405299999.0
2006-12-01 21:00:00,2.36348,2.36444,2.36311,2.36444,1530800001.0
2006-12-01 21:15:00,2.36441,2.36494,2.3636,2.3636,1746200001.0
2006-12-01 21:30:00,2.36358,2.36358,2.36241,2.36264,1019700000.0
2006-12-01 21:45:00,2.36252,2.36292,2.36212,2.36212,1129900001.0
2006-12-01 22:00:00,2.36209,2.36218,2.36131,2.36181,749600000.0
2006-12-01 22:15:00,2.36172,2.36199,2.36024,2.36055,866600002.0
2006-12-01 22:30:00,2.36057,2.36175,2.36057,2.36132,858999999.0
2006-12-01 22:45:00,2.36154,2.36218,2.36118,2.36175,713000001.0
2006-12-01 23:00:00,2.36171,2.36233,2.36161,2.36208,434100000.0
2006-12-01 23:15:00,2.36217,2.36305,2.36197,2.36305,389800000.0
2006-12-01 23:30:00,2.36301,2.36301,2.36225,2.36283,532400000.0
2006-12-01 23:45:00,2.36267,2.36341,2.36175,2.36341,441900000.0
2006-12-04 00:00:00,2.35755,2.3614,2.35715,2.35844,482700001.0
2006-12-04 00:15:00,2.3586,2.35925,2.3586,2.35913,446300001.0
2006-12-04 00:30:00,2.35935,2.36086,2.35911,2.36005,502700001.0
2006-12-04 00:45:00,2.35979,2.36092,2.35931,2.36068,494900000.0
2006-12-04 01:00:00,2.36084,2.36142,2.36023,2.36108,387300000.0
2006-12-04 01:15:00,2.36112,2.36223,2.36072,2.36131,470200000.0
2006-12-04 01:30:00,2.36143,2.36162,2.36031,2.36059,567400000.0
2006-12-04 01:45:00,2.3605,2.36101,2.35993,2.36015,598300001.0
2006-12-04 02:00:00,2.36025,2.36095,2.35844,2.36085,549000000.0
2006-12-04 02:15:00,2.36074,2.36129,2.36054,2.36063,546800001.0
2006-12-04 02:30:00,2.36065,2.36164,2.36065,2.36094,469700000.0
2006-12-04 02:45:00,2.36102,2.3623,2.36043,2.36126,537300000.0
2006-12-04 03:00:00,2.36113,2.36209,2.36074,2.36153,367899999.0
2006-12-04 03:15:00,2.36158,2.36214,2.36097,2.36214,477100001.0
2006-12-04 03:30:00,2.36211,2.3626,2.36169,2.36212,546500000.0
2006-12-04 03:45:00,2.36214,2.36235,2.36159,2.3618,505000000.0
2006-12-04 04:00:00,2.36172,2.36225,2.3614,2.36168,419800000.0
2006-12-04 04:15:00,2.36153,2.36175,2.36092,2.3615,438199999.0
2006-12-04 04:30:00,2.36156,2.36172,2.36119,2.36142,382300000.0
2006-12-04 04:45:00,2.36143,2.36198,2.36101,2.3614,414300000.0
2006-12-04 05:00:00,2.36118,2.36205,2.36053,2.36178,529800000.0
2006-12-04 05:15:00,2.36182,2.36276,2.36144,2.36245,521100001.0
2006-12-04 05:30:00,2.36248,2.36275,2.36181,2.36199,553200001.0
2006-12-04 05:45:00,2.36206,2.36269,2.36167,2.36269,442100001.0
2006-12-04 06:00:00,2.36263,2.3627,2.36181,2.36202,559599999.0
2006-12-04 06:15:00,2.36201,2.3624,2.3611,2.36179,438600000.0
2006-12-04 06:30:00,2.36184,2.3623,2.36161,2.36195,446100000.0
2006-12-04 06:45:00,2.36192,2.36296,2.36191,2.36286,506999999.0
2006-12-04 07:00:00,2.36283,2.36313,2.3624,2.36297,432100000.0
2006-12-04 07:15:00,2.36313,2.36325,2.3621,2.36227,528300000.0
2006-12-04 07:30:00,2.36235,2.36471,2.36181,2.36405,501800000.0
2006-12-04 07:45:00,2.36409,2.36476,2.36299,2.36299,476500000.0
2006-12-04 08:00:00,2.36314,2.36347,2.36215,2.3624,552200001.0
2006-12-04 08:15:00,2.36289,2.36351,2.36217,2.36258,488900001.0
2006-12-04 08:30:00,2.36234,2.36426,2.36214,2.36324,508500001.0
2006-12-04 08:45:00,2.36326,2.36458,2.36299,2.36426,485700001.0
2006-12-04 09:00:00,2.36412,2.36464,2.36302,2.36325,523600000.0
2006-12-04 09:15:00,2.36338,2.36427,2.36244,2.36427,437600000.0
2006-12-04 09:30:00,2.36443,2.36495,2.36261,2.36271,517499999.0
2006-12-04 09:45:00,2.36262,2.36465,2.36259,2.36446,535000000.0
2006-12-04 10:00:00,2.36439,2.36571,2.36331,2.36481,547100000.0
2006-12-04 10:15:00,2.36503,2.36503,2.36271,2.36316,531000001.0
2006-12-04 10:30:00,2.36303,2.36458,2.36169,2.36425,545800000.0
2006-12-04 10:45:00,2.36442,2.36583,2.36379,2.36583,530700000.0
2006-12-04 11:00:00,2.3657,2.36684,2.36508,2.36672,505799999.0
2006-12-04 11:15:00,2.36672,2.36682,2.36595,2.366,619099999.0
2006-12-04 11:30:00,2.36601,2.36657,2.36555,2.36567,641800001.0
2006-12-04 11:45:00,2.36556,2.36805,2.3654,2.3679,488700000.0
2006-12-04 12:00:00,2.36801,2.36837,2.36705,2.36832,557800000.0
2006-12-04 12:15:00,2.36841,2.36942,2.36834,2.36852,577400000.0
2006-12-04 12:30:00,2.36849,2.36849,2.36736,2.36796,560200000.0
2006-12-04 12:45:00,2.36801,2.36821,2.36697,2.36757,605799997.0
2006-12-04 13:00:00,2.36751,2.36825,2.36731,2.36787,625699998.0
2006-12-04 13:15:00,2.36772,2.36795,2.36709,2.36768,426900001.0
2006-12-04 13:30:00,2.36774,2.36857,2.36752,2.36765,587999999.0
2006-12-04 13:45:00,2.3677,2.36816,2.36762,2.36792,502000000.0
2006-12-04 14:00:00,2.36789,2.36828,2.36698,2.36708,535800000.0
2006-12-04 14:15:00,2.36691,2.36699,2.36621,2.36658,502300001.0
2006-12-04 14:30:00,2.36658,2.36767,2.3663,2.3665,516100000.0
2006-12-04 14:45:00,2.36642,2.36663,2.36486,2.36529,555400002.0
2006-12-04 15:00:00,2.36528,2.36576,2.36485,2.3653,510600001.0
2006-12-04 15:15:00,2.36543,2.36618,2.36482,2.36547,537400000.0
2006-12-04 15:30:00,2.36529,2.36572,2.36436,2.36505,575200000.0
2006-12-04 15:45:00,2.36513,2.3652,2.36401,2.36472,544599999.0
2006-12-04 16:00:00,2.36463,2.36543,2.3645,2.36474,505500000.0
2006-12-04 16:15:00,2.3648,2.36525,2.36307,2.36328,503000000.0
2006-12-04 16:30:00,2.3633,2.3643,2.36324,2.36398,556000001.0
2006-12-04 16:45:00,2.36395,2.36421,2.36335,2.36353,553000000.0
2006-12-04 17:00:00,2.36339,2.36439,2.36318,2.36404,553200000.0
2006-12-04 17:15:00,2.36413,2.36513,2.36353,2.364,532100000.0
2006-12-04 17:30:00,2.36421,2.36447,2.36338,2.36397,551900000.0
2006-12-04 17:45:00,2.36415,2.36465,2.36365,2.36423,479699999.0
2006-12-04 18:00:00,2.36424,2.36496,2.36419,2.3645,4551900000.0
2006-12-04 18:15:00,2.36439,2.36485,2.36376,2.36407,4012500002.0
2006-12-04 18:30:00,2.36405,2.36471,2.36367,2.36422,2599600002.0
2006-12-04 18:45:00,2.36423,2.36453,2.36366,2.36409,1626800000.0
2006-12-04 19:00:00,2.36394,2.36402,2.3627,2.36297,1708900000.0
2006-12-04 19:15:00,2.36299,2.36311,2.36229,2.36263,1595400000.0
2006-12-04 19:30:00,2.36259,2.36393,2.36238,2.36387,1348500000.0
2006-12-04 19:45:00,2.36384,2.36414,2.36352,2.36384,1117300001.0
2006-12-04 20:00:00,2.36389,2.36418,2.36328,2.36335,983700000.0
2006-12-04 20:15:00,2.36342,2.36385,2.36318,2.36318,2059300000.0
2006-12-04 20:30:00,2.36329,2.36377,2.36319,2.36364,2281500002.0
2006-12-04 20:45:00,2.36359,2.36407,2.36334,2.36375,2544600003.0
2006-12-04 21:00:00,2.36378,2.3639,2.36324,2.3639,1545300001.0
2006-12-04 21:15:00,2.36376,2.36453,2.36332,2.36396,1742300001.0
2006-12-04 21:30:00,2.36402,2.36448,2.3636,2.36415,1010400001.0
2006-12-04 21:45:00,2.36409,2.36437,2.3635,2.36418,1021300000.0
2006-12-04 22:00:00,2.36421,2.36467,2.3639,2.36419,694800001.0
2006-12-04 22:15:00,2.36407,2.36457,2.36399,2.3641,840800000.0
2006-12-04 22:30:00,2.36409,2.36443,2.36383,2.36405,883099998.0
2006-12-04 22:45:00,2.36407,2.36424,2.36358,2.36369,690000000.0
2006-12-04 23:00:00,2.36362,2.36409,2.36336,2.36389,477699999.0
2006-12-04 23:15:00,2.36395,2.3644,2.36365,2.36436,435600000.0
2006-12-04 23:30:00,2.36408,2.3644,2.36365,2.36385,496500001.0
2006-12-04 23:45:00,2.36377,2.36415,2.36315,2.36358,531700000.0
2006-12-05 00:00:00,2.363,2.3637,2.36249,2.36307,493700000.0
2006-12-05 00:15:00,2.36317,2.36377,2.36292,2.36336,568199999.0
2006-12-05 00:30:00,2.36341,2.36419,2.36265,2.36316,393300000.0
2006-12-05 00:45:00,2.36316,2.36345,2.36279,2.36312,496900000.0
2006-12-05 01:00:00,2.36343,2.36382,2.36251,2.3627,517200000.0
2006-12-05 01:15:00,2.3626,2.36389,2.3626,2.36298,433800000.0
2006-12-05 01:30:00,2.36293,2.36422,2.36289,2.36412,440300000.0
2006-12-05 01:45:00,2.36404,2.36432,2.3635,2.36366,513899998.0
2006-12-05 02:00:00,2.36368,2.36382,2.36248,2.36263,560200000.0
2006-12-05 02:15:00,2.36285,2.36285,2.36106,2.36152,455300001.0
2006-12-05 02:30:00,2.36151,2.3619,2.3614,2.36155,396700000.0
2006-12-05 02:45:00,2.36142,2.36189,2.36119,2.3613,441000000.0
2006-12-05 03:00:00,2.36121,2.36157,2.3609,2.36103,492899999.0
2006-12-05 03:15:00,2.36106,2.36287,2.36086,2.36268,528900001.0
2006-12-05 03:30:00,2.36294,2.36316,2.362,2.3624,488000000.0
2006-12-05 03:45:00,2.36228,2.36276,2.36195,2.36265,440100001.0
2006-12-05 04:00:00,2.36258,2.36279,2.36167,2.36183,438299998.0
2006-12-05 04:15:00,2.3615,2.36245,2.36145,2.36207,417100000.0
2006-12-05 04:30:00,2.36215,2.36264,2.36158,2.36204,549100001.0
2006-12-05 04:45:00,2.36185,2.36205,2.36146,2.36163,389699999.0
2006-12-05 05:00:00,2.36161,2.3617,2.36115,2.36116,388500000.0
2006-12-05 05:15:00,2.36137,2.36148,2.36033,2.36065,439300000.0
2006-12-05 05:30:00,2.36102,2.36116,2.36061,2.36075,364400000.0
2006-12-05 05:45:00,2.36076,2.36103,2.36049,2.36081,471500000.0
2006-12-05 06:00:00,2.36071,2.36093,2.36042,2.36063,366200000.0
2006-12-05 06:15:00,2.36077,2.36149,2.36039,2.36065,462000000.0
2006-12-05 06:30:00,2.36077,2.36152,2.3606,2.36138,459800000.0
2006-12-05 06:45:00,2.3613,2.36189,2.36126,2.36173,458400001.0
2006-12-05 07:00:00,2.36166,2.36245,2.36164,2.362,469000000.0
2006-12-05 07:15:00,2.3622,2.36242,2.36145,2.3619,431499999.0
2006-12-05 07:30:00,2.3624,2.36244,2.36011,2.36011,534100000.0
2006-12-05 07:45:00,2.36006,2.36035,2.35981,2.36,548700001.0
2006-12-05 08:00:00,2.36022,2.36044,2.35968,2.35999,472900002.0
2006-12-05 08:15:00,2.36015,2.36074,2.35951,2.36066,484600001.0
2006-12-05 08:30:00,2.36056,2.36081,2.35993,2.36061,586200000.0
2006-12-05 08:45:00,2.36062,2.36127,2.36039,2.36125,486600000.0
2006-12-05 09:00:00,2.36113,2.36229,2.36081,2.36193,464200001.0
2006-12-05 09:15:00,2.3621,2.3626,2.36179,2.362,465800000.0
2006-12-05 09:30:00,2.36201,2.36346,2.36054,2.36122,547999999.0
2006-12-05 09:45:00,2.36115,2.363,2.36115,2.36189,537800000.0
2006-12-05 10:00:00,2.36189,2.3624,2.36137,2.36137,529499998.0
2006-12-05 10:15:00,2.36142,2.36165,2.35961,2.36147,597599999.0
2006-12-05 10:30:00,2.36128,2.36214,2.36096,2.36188,551199998.0
2006-12-05 10:45:00,2.36213,2.36281,2.36182,2.36182,420400000.0
2006-12-05 11:00:00,2.36169,2.36306,2.36103,2.36103,494800001.0
2006-12-05 11:15:00,2.36088,2.36215,2.35977,2.36153,556700000.0
2006-12-05 11:30:00,2.36187,2.36333,2.36185,2.3624,621799999.0
2006-12-05 11:45:00,2.36245,2.36267,2.36057,2.36116,562700000.0
2006-12-05 12:00:00,2.36104,2.363,2.36093,2.36209,535500000.0
2006-12-05 12:15:00,2.36202,2.36247,2.36022,2.36051,604600000.0
2006-12-05 12:30:00,2.36056,2.36199,2.36021,2.36099,551700000.0
2006-12-05 12:45:00,2.36092,2.36096,2.3592,2.35952,553100002.0
2006-12-05 13:00:00,2.35947,2.35956,2.35849,2.35912,556800001.0
2006-12-05 13:15:00,2.3591,2.35953,2.35779,2.3582,602599998.0
2006-12-05 13:30:00,2.35832,2.35861,2.35711,2.3575,613499999.0
2006-12-05 13:45:00,2.35756,2.35782,2.3558,2.35638,527000000.0
2006-12-05 14:00:00,2.35641,2.35645,2.35543,2.35598,526000000.0
2006-12-05 14:15:00,2.35586,2.35822,2.35581,2.35743,523400000.0
2006-12-05 14:30:00,2.35738,2.35757,2.35609,2.35633,497100001.0
2006-12-05 14:45:00,2.3563,2.35652,2.35611,2.35641,526800000.0
2006-12-05 15:00:00,2.35655,2.35687,2.35467,2.35521,537200000.0
2006-12-05 15:15:00,2.35543,2.35601,2.35354,2.35372,501900001.0
2006-12-05 15:30:00,2.35332,2.35443,2.35155,2.35326,570900000.0
2006-12-05 15:45:00,2.35327,2.35549,2.35315,2.35395,594299998.0
2006-12-05 16:00:00,2.35378,2.35562,2.35361,2.35466,535700000.0
2006-12-05 16:15:00,2.35452,2.35485,2.35342,2.35365,519399998.0
2006-12-05 16:30:00,2.35351,2.35415,2.35339,2.35363,561900000.0
2006-12-05 16:45:00,2.35362,2.35367,2.35163,2.35163,571900000.0
2006-12-05 17:00:00,2.35133,2.35352,2.34983,2.35192,553500000.0
2006-12-05 17:15:00,2.35167,2.35201,2.35083,2.35179,540100000.0
2006-12-05 17:30:00,2.35198,2.35243,2.35133,2.35177,645699998.0
2006-12-05 17:45:00,2.35176,2.35187,2.3498,2.35001,483200000.0
2006-12-05 18:00:00,2.35012,2.35038,2.3485,2.3491,4341699999.0
2006-12-05 18:15:00,2.34912,2.35075,2.34912,2.35045,3950200000.0
2006-12-05 18:30:00,2.35049,2.35167,2.35045,2.35114,2586500000.0
2006-12-05 18:45:00,2.35114,2.35226,2.35099,2.35177,1628100000.0
2006-12-05 19:00:00,2.35151,2.35204,2.35034,2.3508,1798499995.0
2006-12-05 19:15:00,2.35083,2.35112,2.35055,2.35111,1459700002.0
2006-12-05 19:30:00,2.35115,2.3514,2.34975,2.34983,1362299999.0
2006-12-05 19:45:00,2.34977,2.35077,2.34915,2.35077,1091100001.0
2006-12-05 20:00:00,2.35088,2.35118,2.35049,2.35057,1008300000.0
2006-12-05 20:15:00,2.35064,2.35083,2.34964,2.35,2100799997.0
2006-12-05 20:30:00,2.34996,2.35061,2.34976,2.35038,2292100001.0
2006-12-05 20:45:00,2.35029,2.35075,2.35007,2.35038,2406000001.0
2006-12-05 21:00:00,2.35037,2.351,2.35004,2.35042,1544800001.0
2006-12-05 21:15:00,2.35056,2.3512,2.35054,2.35081,1757099999.0
2006-12-05 21:30:00,2.35091,2.35223,2.35048,2.352,1058800000.0
2006-12-05 21:45:00,2.35187,2.35199,2.35147,2.35194,1074800000.0
2006-12-05 22:00:00,2.35195,2.35206,2.35112,2.35143,679400001.0
2006-12-05 22:15:00,2.35139,2.35162,2.35109,2.35111,923700000.0
2006-12-05 22:30:00,2.35107,2.35174,2.35098,2.35117,827000002.0
2006-12-05 22:45:00,2.35125,2.35177,2.35085,2.35112,737500000.0
2006-12-05 23:00:00,2.35112,2.35209,2.35112,2.35178,459400000.0
2006-12-05 23:15:00,2.35182,2.35198,2.3513,2.35181,378799999.0
2006-12-05 23:30:00,2.35173,2.35285,2.35134,2.3521,478700000.0
2006-12-05 23:45:00,2.35212,2.3526,2.35153,2.35222,470400000.0
2006-12-06 00:00:00,2.35207,2.35207,2.35133,2.35193,422500000.0
2006-12-06 00:15:00,2.35202,2.35278,2.35172,2.35182,513600000.0
2006-12-06 00:30:00,2.35191,2.35284,2.35177,2.35235,497300001.0
2006-12-06 00:45:00,2.35216,2.35241,2.35136,2.35208,465900000.0
2006-12-06 01:00:00,2.352,2.35222,2.35169,2.3519,406500000.0
2006-12-06 01:15:00,2.35187,2.35222,2.35125,2.35157,455000000.0
2006-12-06 01:30:00,2.35139,2.35209,2.35101,2.35127,535100000.0
2006-12-06 01:45:00,2.35132,2.3526,2.35109,2.3521,484900000.0
2006-12-06 02:00:00,2.35206,2.35233,2.35172,2.35207,570299999.0
2006-12-06 02:15:00,2.35225,2.3523,2.35135,2.35208,425700000.0
2006-12-06 02:30:00,2.35223,2.35264,2.35184,2.35204,477300000.0
2006-12-06 02:45:00,2.35193,2.35252,2.35154,2.35213,573500001.0
2006-12-06 03:00:00,2.3522,2.35281,2.35205,2.35248,510800000.0
2006-12-06 03:15:00,2.35252,2.35308,2.35219,2.35286,452200000.0
2006-12-06 03:30:00,2.35281,2.35288,2.35206,2.35243,440100000.0
2006-12-06 03:45:00,2.35227,2.35278,2.35214,2.35271,425900000.0
2006-12-06 04:00:00,2.35268,2.35294,2.35211,2.35287,325600000.0
2006-12-06 04:15:00,2.35252,2.35283,2.35216,2.35258,492800000.0
2006-12-06 04:30:00,2.35244,2.35256,2.35181,2.352,493100000.0
2006-12-06 04:45:00,2.35188,2.35231,2.35146,2.35165,386500000.0
2006-12-06 05:00:00,2.35149,2.35208,2.35148,2.3517,435200000.0
2006-12-06 05:15:00,2.35175,2.35223,2.35152,2.35195,477900000.0
2006-12-06 05:30:00,2.35216,2.3528,2.35202,2.35208,377000001.0
2006-12-06 05:45:00,2.35215,2.35304,2.35195,2.35236,465400000.0
2006-12-06 06:00:00,2.35232,2.35248,2.35162,2.35195,466700000.0
2006-12-06 06:15:00,2.35199,2.3524,2.35169,2.35214,435700000.0
2006-12-06 06:30:00,2.35227,2.35258,2.35199,2.35228,435000000.0
2006-12-06 06:45:00,2.35218,2.35218,2.35143,2.35215,391600000.0
2006-12-06 07:00:00,2.35212,2.35255,2.35146,2.35147,560000000.0
2006-12-06 07:15:00,2.35156,2.35157,2.35058,2.35058,484800001.0
2006-12-06 07:30:00,2.35057,2.35064,2.34966,2.35044,479299998.0
2006-12-06 07:45:00,2.35042,2.35121,2.35032,2.35067,513400001.0
2006-12-06 08:00:00,2.35078,2.35134,2.35022,2.35053,482299999.0
2006-12-06 08:15:00,2.35061,2.35069,2.34958,2.34997,532800000.0
2006-12-06 08:30:00,2.34982,2.35107,2.34963,2.35105,450099999.0
2006-12-06 08:45:00,2.35088,2.35095,2.35027,2.35095,490100000.0
2006-12-06 09:00:00,2.35092,2.35144,2.35064,2.3513,472300000.0
2006-12-06 09:15:00,2.3514,2.35189,2.35044,2.35071,530800001.0
2006-12-06 09:30:00,2.35045,2.35058,2.34942,2.3495,514000000.0
2006-12-06 09:45:00,2.34956,2.34985,2.34894,2.34958,511200000.0
2006-12-06 10:00:00,2.34963,2.35293,2.3496,2.35285,544699998.0
2006-12-06 10:15:00,2.35298,2.35399,2.35261,2.35397,552700000.0
2006-12-06 10:30:00,2.35383,2.35513,2.35373,2.35425,526799999.0
2006-12-06 10:45:00,2.3544,2.35492,2.35383,2.35469,472100000.0
2006-12-06 11:00:00,2.35469,2.35487,2.35331,2.354,570099999.0
2006-12-06 11:15:00,2.35406,2.35432,2.35308,2.35308,537400000.0
2006-12-06 11:30:00,2.35245,2.35328,2.34934,2.35153,551000001.0
2006-12-06 11:45:00,2.3517,2.35262,2.35147,2.35187,554699999.0
2006-12-06 12:00:00,2.35183,2.35223,2.3512,2.35208,499100001.0
2006-12-06 12:15:00,2.35195,2.3524,2.35094,2.35097,532400000.0
2006-12-06 12:30:00,2.35101,2.35144,2.34994,2.34995,554300000.0
2006-12-06 12:45:00,2.34988,2.35012,2.34921,2.34969,514200000.0
2006-12-06 13:00:00,2.34963,2.35134,2.34959,2.35093,547200000.0
2006-12-06 13:15:00,2.35096,2.35126,2.34926,2.34974,531600000.0
2006-12-06 13:30:00,2.34976,2.35024,2.34893,2.34937,540800000.0
2006-12-06 13:45:00,2.34944,2.34952,2.34843,2.34897,533700001.0
2006-12-06 14:00:00,2.34881,2.34977,2.3486,2.34955,538199999.0
2006-12-06 14:15:00,2.34949,2.34978,2.34902,2.34943,577399999.0
2006-12-06 14:30:00,2.34956,2.3516,2.34949,2.3516,534700000.0
2006-12-06 14:45:00,2.35155,2.35238,2.35136,2.35168,582000000.0
2006-12-06 15:00:00,2.35174,2.35313,2.3516,2.35171,490399999.0
2006-12-06 15:15:00,2.35227,2.35231,2.35051,2.35148,560200000.0
2006-12-06 15:30:00,2.35142,2.35159,2.35104,2.35155,587200000.0
2006-12-06 15:45:00,2.3516,2.35196,2.3513,2.35163,590200000.0
2006-12-06 16:00:00,2.35161,2.35174,2.34953,2.34953,494399999.0
2006-12-06 16:15:00,2.34951,2.3504,2.34945,2.34964,477600000.0
2006-12-06 16:30:00,2.34956,2.34999,2.34905,2.34947,544000000.0
2006-12-06 16:45:00,2.34938,2.34954,2.34842,2.34875,519100001.0
2006-12-06 17:00:00,2.34874,2.34944,2.34836,2.34896,499200000.0
2006-12-06 17:15:00,2.34888,2.34948,2.34833,2.34944,489700000.0
2006-12-06 17:30:00,2.3494,2.34961,2.34771,2.34909,540899999.0
2006-12-06 17:45:00,2.34893,2.34927,2.34778,2.34828,517100000.0
2006-12-06 18:00:00,2.34831,2.34928,2.34817,2.3483,4174500000.0
2006-12-06 18:15:00,2.34838,2.34903,2.34802,2.34863,3960700004.0
2006-12-06 18:30:00,2.3487,2.35034,2.3487,2.35007,2490400001.0
2006-12-06 18:45:00,2.35019,2.35042,2.34917,2.34947,1609200000.0
2006-12-06 19:00:00,2.3494,2.35016,2.34916,2.35004,1538300001.0
2006-12-06 19:15:00,2.35005,2.35086,2.34973,2.35055,1433600000.0
2006-12-06 19:30:00,2.3505,2.35088,2.35006,2.35088,1353399999.0
2006-12-06 19:45:00,2.35092,2.35113,2.35024,2.35058,1188999999.0
2006-12-06 20:00:00,2.35062,2.35079,2.35006,2.35054,922500000.0
2006-12-06 20:15:00,2.35049,2.3508,2.35023,2.35041,2055999998.0
2006-12-06 20:30:00,2.35045,2.35085,2.35004,2.35059,2262000000.0
2006-12-06 20:45:00,2.35052,2.35088,2.35003,2.3504,2361300001.0
2006-12-06 21:00:00,2.35051,2.35079,2.34989,2.35024,1478599999.0
2006-12-06 21:15:00,2.35013,2.351,2.34995,2.3508,1732100000.0
2006-12-06 21:30:00,2.35094,2.3513,2.35025,2.35113,1070700000.0
2006-12-06 21:45:00,2.35122,2.35197,2.35084,2.35135,1022900000.0
2006-12-06 22:00:00,2.35141,2.35191,2.35078,2.3508,727999999.0
2006-12-06 22:15:00,2.35062,2.35135,2.35056,2.3511,976899998.0
2006-12-06 22:30:00,2.3511,2.35149,2.35079,2.3513,839200000.0
2006-12-06 22:45:00,2.35125,2.35156,2.351,2.35123,807100000.0
2006-12-06 23:00:00,2.35125,2.3515,2.35052,2.35084,405299999.0
2006-12-06 23:15:00,2.35092,2.35135,2.3504,2.35116,440300001.0
2006-12-06 23:30:00,2.35105,2.35135,2.35028,2.35108,444900000.0
2006-12-06 23:45:00,2.35113,2.35182,2.35092,2.35105,436499999.0
2006-12-07 00:00:00,2.3509,2.35167,2.35041,2.3509,371300000.0
2006-12-07 00:15:00,2.35076,2.35153,2.35043,2.35082,437400000.0
2006-12-07 00:30:00,2.35061,2.35141,2.35044,2.35141,447800002.0
2006-12-07 00:45:00,2.3513,2.35187,2.35019,2.35042,415000000.0
2006-12-07 01:00:00,2.35052,2.35103,2.35034,2.35083,456800000.0
2006-12-07 01:15:00,2.35083,2.35195,2.3506,2.35142,526800000.0
2006-12-07 01:30:00,2.35138,2.35186,2.35092,2.35135,505299998.0
2006-12-07 01:45:00,2.35137,2.35197,2.35089,2.35148,500200000.0
2006-12-07 02:00:00,2.3515,2.35156,2.35062,2.35135,537400000.0
2006-12-07 02:15:00,2.35157,2.3518,2.3511,2.35113,503400000.0
2006-12-07 02:30:00,2.3511,2.35221,2.35078,2.35198,453700000.0
2006-12-07 02:45:00,2.35201,2.3522,2.35113,2.35115,434699999.0
2006-12-07 03:00:00,2.351,2.35197,2.35044,2.35197,414600000.0
2006-12-07 03:15:00,2.352,2.35239,2.35094,2.35143,408900000.0
2006-12-07 03:30:00,2.35135,2.35146,2.35063,2.3509,418200000.0
2006-12-07 03:45:00,2.35079,2.35183,2.35038,2.35148,420800000.0
2006-12-07 04:00:00,2.35133,2.35167,2.35047,2.35062,450500000.0
2006-12-07 04:15:00,2.35035,2.3509,2.34997,2.35053,388500000.0
2006-12-07 04:30:00,2.3507,2.35149,2.35058,2.35117,475799996.0
2006-12-07 04:45:00,2.35111,2.35133,2.35053,2.35106,473400000.0
2006-12-07 05:00:00,2.35107,2.35129,2.35052,2.35092,428000000.0
2006-12-07 05:15:00,2.35093,2.35122,2.35072,2.35108,458100000.0
2006-12-07 05:30:00,2.35093,2.35136,2.35069,2.35118,476199998.0
2006-12-07 05:45:00,2.35123,2.35144,2.3509,2.35107,489800000.0
2006-12-07 06:00:00,2.35096,2.35112,2.34953,2.34972,400400000.0
2006-12-07 06:15:00,2.34971,2.35061,2.34967,2.35007,543899999.0
2006-12-07 06:30:00,2.35011,2.35035,2.34961,2.34977,444100000.0
2006-12-07 06:45:00,2.34964,2.34999,2.34927,2.34934,455900000.0
2006-12-07 07:00:00,2.34916,2.35006,2.34916,2.34993,459000001.0
2006-12-07 07:15:00,2.35011,2.35034,2.34897,2.34947,521000002.0
2006-12-07 07:30:00,2.34945,2.34956,2.3486,2.34937,417800000.0
2006-12-07 07:45:00,2.34933,2.35084,2.3491,2.35067,512200002.0
2006-12-07 08:00:00,2.35089,2.35111,2.35012,2.3504,536700000.0
2006-12-07 08:15:00,2.35065,2.35074,2.34986,2.35004,533000002.0
2006-12-07 08:30:00,2.34991,2.3509,2.34987,2.35007,423900000.0
2006-12-07 08:45:00,2.35008,2.35155,2.34997,2.35147,528200000.0
2006-12-07 09:00:00,2.35148,2.35183,2.35101,2.35128,521300000.0
2006-12-07 09:15:00,2.35118,2.35155,2.34928,2.3495,560000000.0
2006-12-07 09:30:00,2.34956,2.34997,2.348,2.348,574300000.0
2006-12-07 09:45:00,2.34797,2.34836,2.34727,2.3476,485600000.0
2006-12-07 10:00:00,2.34782,2.34964,2.34782,2.34816,388500000.0
2006-12-07 10:15:00,2.34833,2.349,2.34819,2.34885,579500000.0
2006-12-07 10:30:00,2.34873,2.34943,2.34861,2.34912,561300000.0
2006-12-07 10:45:00,2.34916,2.34944,2.3488,2.34903,531499999.0
2006-12-07 11:00:00,2.34894,2.35009,2.34887,2.35002,573000000.0
2006-12-07 11:15:00,2.34998,2.35072,2.3499,2.35047,522800000.0
2006-12-07 11:30:00,2.35052,2.35099,2.35013,2.35073,583200000.0
2006-12-07 11:45:00,2.35085,2.3514,2.35062,2.35123,562900001.0
2006-12-07 12:00:00,2.35113,2.35139,2.35037,2.35116,534800000.0
2006-12-07 12:15:00,2.35094,2.35166,2.35036,2.35127,565200001.0
2006-12-07 12:30:00,2.35142,2.35277,2.35119,2.3526,477300000.0
2006-12-07 12:45:00,2.35275,2.35316,2.35115,2.35177,614500000.0
2006-12-07 13:00:00,2.3516,2.3516,2.35011,2.35087,510400001.0
2006-12-07 13:15:00,2.35079,2.35098,2.35007,2.35063,521200000.0
2006-12-07 13:30:00,2.35073,2.35085,2.34981,2.35023,627000000.0
2006-12-07 13:45:00,2.35029,2.35058,2.34931,2.34935,494200000.0
2006-12-07 14:00:00,2.3493,2.34965,2.34759,2.34803,491600001.0
2006-12-07 14:15:00,2.348,2.34936,2.34761,2.34907,501200000.0
2006-12-07 14:30:00,2.34914,2.35024,2.34881,2.34973,529200000.0
2006-12-07 14:45:00,2.34977,2.35005,2.34878,2.34901,552300001.0
2006-12-07 15:00:00,2.34894,2.34938,2.3475,2.34758,517200001.0
2006-12-07 15:15:00,2.34787,2.34819,2.34725,2.34731,474699997.0
2006-12-07 15:30:00,2.3474,2.34817,2.34519,2.34675,569000002.0
2006-12-07 15:45:00,2.34684,2.34762,2.34642,2.34697,599399999.0
2006-12-07 16:00:00,2.34728,2.34772,2.34624,2.34689,572699998.0
2006-12-07 16:15:00,2.3468,2.34697,2.34582,2.34586,522000000.0
2006-12-07 16:30:00,2.34575,2.34672,2.34493,2.34501,546200001.0
2006-12-07 16:45:00,2.34499,2.34542,2.34473,2.34491,549800000.0
2006-12-07 17:00:00,2.34489,2.34603,2.34457,2.34576,517800000.0
2006-12-07 17:15:00,2.34561,2.34648,2.34529,2.34568,566900001.0
2006-12-07 17:30:00,2.34582,2.3459,2.34525,2.34548,544500000.0
2006-12-07 17:45:00,2.34547,2.34648,2.34525,2.34634,506400000.0
2006-12-07 18:00:00,2.34631,2.34673,2.34491,2.34523,4254599998.0
2006-12-07 18:15:00,2.34523,2.34637,2.34523,2.34584,4112100001.0
2006-12-07 18:30:00,2.34585,2.3462,2.34561,2.34571,2621599998.0
2006-12-07 18:45:00,2.3458,2.34606,2.34548,2.34582,1592600002.0
2006-12-07 19:00:00,2.34587,2.34681,2.3455,2.34669,1650400002.0
2006-12-07 19:15:00,2.34682,2.34728,2.34642,2.34693,1495100000.0
2006-12-07 19:30:00,2.34695,2.34737,2.34661,2.34661,1482599997.0
2006-12-07 19:45:00,2.34662,2.34696,2.3463,2.34633,1089499999.0
2006-12-07 20:00:00,2.34637,2.34694,2.34637,2.34665,1060700000.0
2006-12-07 20:15:00,2.34659,2.3468,2.34588,2.34588,2059899998.0
2006-12-07 20:30:00,2.3459,2.34679,2.34585,2.34637,2294300001.0
2006-12-07 20:45:00,2.34636,2.34692,2.34608,2.3462,2444899999.0
2006-12-07 21:00:00,2.34618,2.34633,2.34571,2.34595,1575499999.0
2006-12-07 21:15:00,2.34596,2.34617,2.34558,2.3461,1790900001.0
2006-12-07 21:30:00,2.34613,2.34626,2.34531,2.34539,1018600000.0
2006-12-07 21:45:00,2.3454,2.34701,2.34532,2.34634,1081699999.0
2006-12-07 22:00:00,2.34626,2.34657,2.34562,2.34639,713100000.0
2006-12-07 22:15:00,2.34639,2.34654,2.34576,2.34608,979700000.0
2006-12-07 22:30:00,2.34602,2.34645,2.34566,2.34591,783700000.0
2006-12-07 22:45:00,2.34578,2.34634,2.34541,2.34556,763900000.0
2006-12-07 23:00:00,2.34561,2.34608,2.34533,2.34598,470700000.0
2006-12-07 23:15:00,2.34596,2.34681,2.34572,2.34605,469300000.0
2006-12-07 23:30:00,2.34595,2.3467,2.3457,2.34645,422800000.0
2006-12-07 23:45:00,2.34643,2.34673,2.34539,2.3459,495400001.0
2006-12-08 00:00:00,2.34581,2.34709,2.3455,2.34616,400900001.0
2006-12-08 00:15:00,2.34633,2.3467,2.34534,2.34554,447200000.0
2006-12-08 00:30:00,2.34546,2.3462,2.34525,2.34605,445600000.0
2006-12-08 00:45:00,2.34596,2.34635,2.34567,2.34623,375200000.0
2006-12-08 01:00:00,2.34605,2.34633,2.34389,2.3453,432199999.0
2006-12-08 01:15:00,2.34524,2.34637,2.34485,2.34583,410300000.0
2006-12-08 01:30:00,2.34588,2.34665,2.34588,2.34613,442200000.0
2006-12-08 01:45:00,2.34617,2.34628,2.34546,2.34573,391800000.0
2006-12-08 02:00:00,2.34603,2.34654,2.34545,2.34605,384300000.0
2006-12-08 02:15:00,2.34606,2.34646,2.34548,2.34549,397900000.0
2006-12-08 02:30:00,2.3456,2.34668,2.34559,2.34641,487900000.0
2006-12-08 02:45:00,2.34632,2.34661,2.34569,2.34622,435700000.0
2006-12-08 03:00:00,2.34618,2.34647,2.34585,2.34606,370000000.0
2006-12-08 03:15:00,2.34601,2.34629,2.34573,2.34612,434100001.0
2006-12-08 03:30:00,2.34615,2.34653,2.34576,2.34629,443000000.0
2006-12-08 03:45:00,2.3463,2.34674,2.34615,2.34642,405900000.0
2006-12-08 04:00:00,2.34635,2.34657,2.3461,2.34639,443500000.0
2006-12-08 04:15:00,2.34613,2.34655,2.34522,2.3457,397599999.0
2006-12-08 04:30:00,2.34561,2.3462,2.34546,2.34605,430799999.0
2006-12-08 04:45:00,2.34594,2.34659,2.3459,2.34629,481400000.0
2006-12-08 05:00:00,2.34627,2.34672,2.34615,2.34651,316499999.0
2006-12-08 05:15:00,2.34661,2.34675,2.34596,2.34646,465100001.0
2006-12-08 05:30:00,2.34653,2.34674,2.34593,2.34627,408100000.0
2006-12-08 05:45:00,2.34619,2.34677,2.34614,2.34633,460300000.0
2006-12-08 06:00:00,2.34625,2.34688,2.34622,2.34652,545199998.0
2006-12-08 06:15:00,2.34658,2.34718,2.3461,2.34681,460300000.0
2006-12-08 06:30:00,2.34682,2.3469,2.34593,2.34619,385300000.0
2006-12-08 06:45:00,2.3461,2.34649,2.34493,2.34566,532799998.0
2006-12-08 07:00:00,2.3455,2.34622,2.34549,2.34572,534599999.0
2006-12-08 07:15:00,2.34599,2.34622,2.34551,2.3458,518500000.0
2006-12-08 07:30:00,2.34581,2.34712,2.34539,2.34709,382200000.0
2006-12-08 07:45:00,2.34711,2.3472,2.34645,2.3467,453500000.0
2006-12-08 08:00:00,2.34674,2.34721,2.34616,2.34672,540599999.0
2006-12-08 08:15:00,2.34694,2.34725,2.3464,2.34654,426800000.0
2006-12-08 08:30:00,2.34649,2.34678,2.34595,2.34605,455399999.0
2006-12-08 08:45:00,2.34606,2.34725,2.34596,2.34631,507599998.0
2006-12-08 09:00:00,2.34619,2.34629,2.34539,2.34585,470899998.0
2006-12-08 09:15:00,2.34587,2.34658,2.34551,2.34565,478500000.0
2006-12-08 09:30:00,2.34553,2.34687,2.34538,2.34649,535000000.0
2006-12-08 09:45:00,2.34636,2.34728,2.34614,2.34681,513899999.0
2006-12-08 10:00:00,2.34633,2.34653,2.34542,2.34604,481000001.0
2006-12-08 10:15:00,2.34613,2.34615,2.34514,2.34538,506000000.0
2006-12-08 10:30:00,2.34524,2.34564,2.34472,2.34539,544100001.0
2006-12-08 10:45:00,2.34519,2.34599,2.34495,2.34525,561000001.0
2006-12-08 11:00:00,2.34513,2.34553,2.34436,2.34491,509300000.0
2006-12-08 11:15:00,2.34487,2.3457,2.34381,2.34395,560799999.0
2006-12-08 11:30:00,2.3442,2.3449,2.34398,2.34438,697899998.0
2006-12-08 11:45:00,2.34432,2.34505,2.34357,2.34368,480400000.0
2006-12-08 12:00:00,2.34368,2.34473,2.34339,2.3437,543400000.0
2006-12-08 12:15:00,2.3437,2.3452,2.34364,2.34392,594900000.0
2006-12-08 12:30:00,2.34413,2.34473,2.3438,2.34458,527100000.0
2006-12-08 12:45:00,2.34466,2.3452,2.3444,2.34499,534499999.0
2006-12-08 13:00:00,2.34489,2.34622,2.34465,2.34465,549500001.0
2006-12-08 13:15:00,2.34452,2.34567,2.34452,2.34486,443800000.0
2006-12-08 13:30:00,2.34473,2.34648,2.34462,2.34619,604300001.0
2006-12-08 13:45:00,2.34611,2.34617,2.34533,2.34546,557800000.0
2006-12-08 14:00:00,2.34528,2.34633,2.34528,2.34587,536599998.0
2006-12-08 14:15:00,2.34575,2.34581,2.34345,2.344,573599999.0
2006-12-08 14:30:00,2.344,2.34549,2.3439,2.34535,525200001.0
2006-12-08 14:45:00,2.34517,2.34571,2.34486,2.34502,508600000.0
2006-12-08 15:00:00,2.34494,2.34596,2.34471,2.34496,473700000.0
2006-12-08 15:15:00,2.34511,2.34572,2.34345,2.34345,469700001.0
2006-12-08 15:30:00,2.3431,2.34565,2.34204,2.34399,587700002.0
2006-12-08 15:45:00,2.34387,2.34577,2.34118,2.34511,638600001.0
2006-12-08 16:00:00,2.34502,2.34645,2.3444,2.34543,548300000.0
2006-12-08 16:15:00,2.34556,2.34627,2.34513,2.3455,501200000.0
2006-12-08 16:30:00,2.34522,2.34605,2.3449,2.34548,511900001.0
2006-12-08 16:45:00,2.34532,2.34559,2.34394,2.34501,595900002.0
2006-12-08 17:00:00,2.3445,2.34534,2.3431,2.34519,549799998.0
2006-12-08 17:15:00,2.34548,2.34723,2.34545,2.34723,495900000.0
2006-12-08 17:30:00,2.3476,2.3476,2.3461,2.34627,512200001.0
2006-12-08 17:45:00,2.34626,2.34677,2.34567,2.34664,507400000.0
2006-12-08 18:00:00,2.34702,2.34767,2.34651,2.34685,4431199999.0
2006-12-08 18:15:00,2.34692,2.34807,2.34661,2.34698,3883599999.0
2006-12-08 18:30:00,2.34693,2.34933,2.34672,2.34837,2617000001.0
2006-12-08 18:45:00,2.34857,2.35503,2.3475,2.35427,1628299999.0
2006-12-08 19:00:00,2.35417,2.35664,2.35286,2.3546,1584100000.0
2006-12-08 19:15:00,2.35454,2.35552,2.35319,2.35363,1443999999.0
2006-12-08 19:30:00,2.3539,2.35427,2.35172,2.35189,1303500001.0
2006-12-08 19:45:00,2.35173,2.35304,2.35114,2.35272,1253400000.0
2006-12-08 20:00:00,2.35278,2.35355,2.35221,2.35297,965500000.0
2006-12-08 20:15:00,2.35301,2.35343,2.35137,2.35204,2091499997.0
2006-12-08 20:30:00,2.35202,2.35313,2.35142,2.35299,2305099999.0
2006-12-08 20:45:00,2.35295,2.35311,2.35161,2.35269,2422699997.0
2006-12-08 21:00:00,2.35258,2.3528,2.35193,2.35253,1497500001.0
2006-12-08 21:15:00,2.35255,2.35278,2.35183,2.35211,1806699999.0
2006-12-08 21:30:00,2.35223,2.35223,2.35095,2.35152,987700002.0
2006-12-08 21:45:00,2.35156,2.35238,2.35139,2.35192,1023100000.0
2006-12-08 22:00:00,2.35184,2.3528,2.35137,2.3528,715200000.0
2006-12-08 22:15:00,2.35271,2.35297,2.35113,2.35193,975000000.0
2006-12-08 22:30:00,2.3521,2.35331,2.35198,2.35248,796199999.0
2006-12-08 22:45:00,2.35219,2.35295,2.35187,2.35224,796800001.0
2006-12-08 23:00:00,2.35204,2.35347,2.35165,2.35323,448800000.0
2006-12-08 23:15:00,2.35329,2.35399,2.35294,2.35392,535900000.0
2006-12-08 23:30:00,2.354,2.35665,2.35382,2.35618,501300001.0
2006-12-08 23:45:00,2.35634,2.35653,2.35459,2.35494,478600000.0
2006-12-11 00:00:00,2.35467,2.35515,2.35408,2.35484,570400001.0
2006-12-11 00:15:00,2.35496,2.3552,2.35359,2.3544,516300000.0
2006-12-11 00:30:00,2.35448,2.35476,2.3534,2.35476,574900001.0
2006-12-11 00:45:00,2.3548,2.35501,2.3543,2.35477,380900000.0
2006-12-11 01:00:00,2.3552,2.35531,2.35426,2.35485,470500000.0
2006-12-11 01:15:00,2.35478,2.35504,2.35435,2.35488,470600000.0
2006-12-11 01:30:00,2.35492,2.35546,2.35439,2.35543,514399999.0
2006-12-11 01:45:00,2.35552,2.35557,2.35487,2.35523,537500000.0
2006-12-11 02:00:00,2.35512,2.35527,2.35419,2.35477,470700001.0
2006-12-11 02:15:00,2.35489,2.35604,2.35454,2.35461,451000000.0
2006-12-11 02:30:00,2.35471,2.35515,2.35443,2.3548,455599998.0
2006-12-11 02:45:00,2.35488,2.3553,2.35419,2.35454,390900002.0
2006-12-11 03:00:00,2.3543,2.35495,2.35395,2.3543,487300000.0
2006-12-11 03:15:00,2.35417,2.35532,2.35351,2.35433,531100000.0
2006-12-11 03:30:00,2.35435,2.35471,2.35343,2.35353,556100001.0
2006-12-11 03:45:00,2.35356,2.35529,2.35331,2.35494,503100000.0
2006-12-11 04:00:00,2.35492,2.3552,2.3537,2.35482,554900000.0
2006-12-11 04:15:00,2.35456,2.35514,2.35437,2.35462,531400000.0
2006-12-11 04:30:00,2.35453,2.3549,2.35418,2.3545,414300001.0
2006-12-11 04:45:00,2.35452,2.3548,2.35347,2.35378,549800001.0
2006-12-11 05:00:00,2.35391,2.35467,2.35359,2.35403,480300000.0
2006-12-11 05:15:00,2.35418,2.35455,2.35363,2.35433,568900001.0
2006-12-11 05:30:00,2.35452,2.35475,2.35378,2.35465,462999999.0
2006-12-11 05:45:00,2.35471,2.35516,2.35407,2.35481,528599999.0
2006-12-11 06:00:00,2.35473,2.35511,2.35405,2.35426,447500000.0
2006-12-11 06:15:00,2.35451,2.3547,2.35355,2.35445,553000000.0
2006-12-11 06:30:00,2.35464,2.35516,2.35428,2.35447,463600000.0
2006-12-11 06:45:00,2.35434,2.35529,2.35396,2.35515,442400001.0
2006-12-11 07:00:00,2.35513,2.3555,2.35444,2.3554,521200001.0
2006-12-11 07:15:00,2.35541,2.35541,2.35447,2.35536,451600000.0
2006-12-11 07:30:00,2.35553,2.35566,2.35467,2.35512,496499999.0
2006-12-11 07:45:00,2.35513,2.35603,2.35503,2.35571,444599999.0
2006-12-11 08:00:00,2.35576,2.35576,2.35449,2.35495,432400000.0
2006-12-11 08:15:00,2.35475,2.3558,2.35391,2.3558,484799999.0
2006-12-11 08:30:00,2.35585,2.35621,2.35391,2.35403,505699998.0
2006-12-11 08:45:00,2.354,2.35517,2.35375,2.35485,496200000.0
2006-12-11 09:00:00,2.35486,2.3551,2.35353,2.35415,527500000.0
2006-12-11 09:15:00,2.35438,2.3547,2.35353,2.35432,482899999.0
2006-12-11 09:30:00,2.35406,2.35475,2.35392,2.3546,509500000.0
2006-12-11 09:45:00,2.35448,2.35448,2.35284,2.35313,547300000.0
2006-12-11 10:00:00,2.35307,2.35423,2.35207,2.35218,532400000.0
2006-12-11 10:15:00,2.35223,2.35403,2.35177,2.35309,539899999.0
2006-12-11 10:30:00,2.35273,2.35299,2.35198,2.3522,591099998.0
2006-12-11 10:45:00,2.35216,2.35219,2.35128,2.35195,551600000.0
2006-12-11 11:00:00,2.35178,2.35202,2.35073,2.35077,486300000.0
2006-12-11 11:15:00,2.35067,2.35172,2.35014,2.35158,506600000.0
2006-12-11 11:30:00,2.35183,2.35258,2.35128,2.35195,573399998.0
2006-12-11 11:45:00,2.35214,2.3538,2.35214,2.35234,575499999.0
2006-12-11 12:00:00,2.35233,2.3524,2.35151,2.35195,508900000.0
2006-12-11 12:15:00,2.35201,2.35216,2.34963,2.35005,619100000.0
2006-12-11 12:30:00,2.3502,2.35098,2.34948,2.35057,459100000.0
2006-12-11 12:45:00,2.35058,2.35078,2.34986,2.35024,551300000.0
2006-12-11 13:00:00,2.35014,2.35097,2.34994,2.35055,511000000.0
2006-12-11 13:15:00,2.3505,2.35115,2.35007,2.35088,511000000.0
2006-12-11 13:30:00,2.35074,2.35085,2.35018,2.35035,452800000.0
2006-12-11 13:45:00,2.35031,2.35031,2.34927,2.34945,557599999.0
2006-12-11 14:00:00,2.34948,2.35055,2.34895,2.35041,492500001.0
2006-12-11 14:15:00,2.35027,2.35167,2.35015,2.3515,532000000.0
2006-12-11 14:30:00,2.35157,2.35247,2.351,2.35232,536300000.0
2006-12-11 14:45:00,2.35226,2.35347,2.35199,2.35347,614700001.0
2006-12-11 15:00:00,2.35355,2.354,2.353,2.35355,491499999.0
2006-12-11 15:15:00,2.35358,2.35448,2.35324,2.35433,477300000.0
2006-12-11 15:30:00,2.35416,2.35439,2.35211,2.35293,640199998.0
2006-12-11 15:45:00,2.35288,2.35397,2.35256,2.35382,546499999.0
2006-12-11 16:00:00,2.35385,2.35416,2.35269,2.3529,455200000.0
2006-12-11 16:15:00,2.35295,2.35347,2.35265,2.35288,522600000.0
2006-12-11 16:30:00,2.35291,2.35343,2.3526,2.35274,479000000.0
2006-12-11 16:45:00,2.35273,2.35314,2.3525,2.35306,571300000.0
2006-12-11 17:00:00,2.35297,2.35357,2.35271,2.35299,566899999.0
2006-12-11 17:15:00,2.35297,2.35313,2.35189,2.35223,572899999.0
2006-12-11 17:30:00,2.35225,2.35271,2.35095,2.35095,581500000.0
2006-12-11 17:45:00,2.35105,2.35181,2.35069,2.3514,586799999.0
2006-12-11 18:00:00,2.35144,2.35224,2.35122,2.35174,4372000001.0
2006-12-11 18:15:00,2.35182,2.35255,2.35174,2.35201,3944900000.0
2006-12-11 18:30:00,2.35199,2.35255,2.35103,2.35178,2649599997.0
2006-12-11 18:45:00,2.35184,2.35324,2.35171,2.35303,1542000000.0
2006-12-11 19:00:00,2.35305,2.35305,2.35099,2.35199,1656100003.0
2006-12-11 19:15:00,2.3519,2.35307,2.35113,2.35268,1605299997.0
2006-12-11 19:30:00,2.35261,2.3528,2.35061,2.35144,1412400000.0
2006-12-11 19:45:00,2.35138,2.35153,2.35026,2.3503,1204300002.0
2006-12-11 20:00:00,2.35007,2.35144,2.34975,2.35115,977200000.0
2006-12-11 20:15:00,2.35117,2.35157,2.35081,2.35115,1985399998.0
2006-12-11 20:30:00,2.35114,2.35142,2.35058,2.35134,2299299997.0
2006-12-11 20:45:00,2.35129,2.35187,2.35116,2.35137,2227199998.0
2006-12-11 21:00:00,2.35142,2.35179,2.35089,2.35125,1609600001.0
2006-12-11 21:15:00,2.35116,2.3522,2.35091,2.35188,1712500000.0
2006-12-11 21:30:00,2.35202,2.35292,2.35175,2.35286,1060000001.0
2006-12-11 21:45:00,2.3528,2.35287,2.35192,2.35249,1090800000.0
2006-12-11 22:00:00,2.35235,2.35291,2.35225,2.35241,850000000.0
2006-12-11 22:15:00,2.35243,2.35278,2.35225,2.3526,906599998.0
2006-12-11 22:30:00,2.35256,2.35295,2.35173,2.35196,871299998.0
2006-12-11 22:45:00,2.35197,2.35298,2.35189,2.35282,711300001.0
2006-12-11 23:00:00,2.35274,2.3531,2.35252,2.35297,500100000.0
2006-12-11 23:15:00,2.35305,2.35354,2.35256,2.35351,506799997.0
2006-12-11 23:30:00,2.35354,2.35368,2.35251,2.35313,460000000.0
2006-12-11 23:45:00,2.35333,2.355,2.35316,2.355,429100000.0
2006-12-12 00:00:00,2.35473,2.35485,2.35339,2.3537,428700001.0
2006-12-12 00:15:00,2.35374,2.35383,2.35292,2.35311,493200001.0
2006-12-12 00:30:00,2.35296,2.35362,2.35284,2.35312,491499999.0
2006-12-12 00:45:00,2.3531,2.35328,2.35248,2.3526,434900000.0
2006-12-12 01:00:00,2.35273,2.3536,2.35225,2.35337,495200000.0
2006-12-12 01:15:00,2.35332,2.35435,2.35312,2.35353,545100000.0
2006-12-12 01:30:00,2.35363,2.35459,2.35323,2.35455,568000000.0
2006-12-12 01:45:00,2.35435,2.35503,2.35355,2.3543,515500000.0
2006-12-12 02:00:00,2.35442,2.35493,2.35379,2.3542,576700000.0
2006-12-12 02:15:00,2.35424,2.35492,2.35358,2.35421,507400000.0
2006-12-12 02:30:00,2.35418,2.35463,2.35369,2.35391,501900000.0
2006-12-12 02:45:00,2.35399,2.35463,2.35377,2.35411,504099998.0
2006-12-12 03:00:00,2.35416,2.35508,2.35394,2.35508,529900000.0
2006-12-12 03:15:00,2.35495,2.35533,2.35449,2.35477,455900001.0
2006-12-12 03:30:00,2.3547,2.35501,2.35456,2.35475,458200001.0
2006-12-12 03:45:00,2.35466,2.35547,2.35464,2.35521,360400000.0
2006-12-12 04:00:00,2.35515,2.35551,2.3549,2.35529,442300000.0
2006-12-12 04:15:00,2.35514,2.35514,2.35421,2.35447,486200000.0
2006-12-12 04:30:00,2.35433,2.3552,2.35395,2.35497,488600001.0
2006-12-12 04:45:00,2.35485,2.35577,2.35445,2.35577,418600000.0
2006-12-12 05:00:00,2.35591,2.35599,2.35495,2.3552,574700001.0
2006-12-12 05:15:00,2.35521,2.35544,2.35463,2.35542,629699998.0
2006-12-12 05:30:00,2.35532,2.35557,2.35445,2.35543,426200000.0
2006-12-12 05:45:00,2.35549,2.35608,2.35497,2.35517,516399999.0
2006-12-12 06:00:00,2.35511,2.35624,2.35484,2.35594,485800001.0
2006-12-12 06:15:00,2.35562,2.35605,2.35515,2.35526,462700000.0
2006-12-12 06:30:00,2.35541,2.35699,2.35541,2.3562,539799998.0
2006-12-12 06:45:00,2.35613,2.35655,2.3558,2.35628,500700000.0
2006-12-12 07:00:00,2.35616,2.35621,2.35542,2.35608,478499999.0
2006-12-12 07:15:00,2.35625,2.35625,2.35549,2.35549,488200000.0
2006-12-12 07:30:00,2.35548,2.35561,2.3549,2.35498,452700000.0
2006-12-12 07:45:00,2.35508,2.35584,2.35444,2.35562,447700000.0
2006-12-12 08:00:00,2.35575,2.35732,2.35567,2.35717,502700000.0
2006-12-12 08:15:00,2.3574,2.3574,2.35673,2.35696,456900001.0
2006-12-12 08:30:00,2.35686,2.3571,2.35632,2.35685,532500001.0
2006-12-12 08:45:00,2.35679,2.35679,2.3559,2.35615,532600000.0
2006-12-12 09:00:00,2.35623,2.35672,2.35568,2.35622,480700000.0
2006-12-12 09:15:00,2.35624,2.35716,2.35622,2.35649,418200000.0
2006-12-12 09:30:00,2.35662,2.35706,2.35467,2.35472,497500000.0
2006-12-12 09:45:00,2.35464,2.35533,2.35385,2.35434,515499999.0
2006-12-12 10:00:00,2.35432,2.3547,2.35349,2.35387,518600000.0
2006-12-12 10:15:00,2.35401,2.35473,2.35382,2.35445,513100000.0
2006-12-12 10:30:00,2.35437,2.3552,2.35429,2.35487,460999999.0
2006-12-12 10:45:00,2.35481,2.35603,2.35395,2.35463,489900000.0
2006-12-12 11:00:00,2.35462,2.35546,2.35386,2.3551,558699999.0
2006-12-12 11:15:00,2.35496,2.35608,2.35482,2.35542,523500002.0
2006-12-12 11:30:00,2.35572,2.36041,2.35572,2.36041,589200000.0
2006-12-12 11:45:00,2.36046,2.36064,2.3592,2.3595,548100000.0
2006-12-12 12:00:00,2.35924,2.36004,2.35865,2.35898,566200000.0
2006-12-12 12:15:00,2.35867,2.3597,2.35762,2.3595,525300001.0
2006-12-12 12:30:00,2.35947,2.35947,2.3584,2.35861,502300001.0
2006-12-12 12:45:00,2.35852,2.35898,2.35808,2.35898,557400000.0
2006-12-12 13:00:00,2.35897,2.35959,2.35847,2.35899,573499999.0
2006-12-12 13:15:00,2.35886,2.35947,2.3587,2.35903,508200000.0
2006-12-12 13:30:00,2.359,2.35967,2.35872,2.35956,448400000.0
2006-12-12 13:45:00,2.35977,2.36075,2.35955,2.36062,505100000.0
2006-12-12 14:00:00,2.36054,2.36249,2.3603,2.36109,443500000.0
2006-12-12 14:15:00,2.3611,2.36134,2.36056,2.36103,494500000.0
2006-12-12 14:30:00,2.36107,2.36196,2.36092,2.36162,466600000.0
2006-12-12 14:45:00,2.36165,2.36203,2.36006,2.36073,576200000.0
2006-12-12 15:00:00,2.36092,2.36177,2.3607,2.36086,483400000.0
2006-12-12 15:15:00,2.36115,2.36179,2.36043,2.36086,542599998.0
2006-12-12 15:30:00,2.36088,2.36237,2.36011,2.36175,489600000.0
2006-12-12 15:45:00,2.36181,2.36323,2.36157,2.3621,490900000.0
2006-12-12 16:00:00,2.36196,2.36266,2.36143,2.36258,508200000.0
2006-12-12 16:15:00,2.36257,2.36403,2.36201,2.36271,571100000.0
2006-12-12 16:30:00,2.36275,2.3638,2.36045,2.36045,477500000.0
2006-12-12 16:45:00,2.36019,2.36267,2.36009,2.36267,571900000.0
2006-12-12 17:00:00,2.36271,2.36302,2.36215,2.36268,552100003.0
2006-12-12 17:15:00,2.36245,2.36317,2.36202,2.36238,442000000.0
2006-12-12 17:30:00,2.36241,2.36325,2.36209,2.36277,502200000.0
2006-12-12 17:45:00,2.36287,2.36425,2.36255,2.36388,487000000.0
2006-12-12 18:00:00,2.36393,2.36422,2.36321,2.36343,4326699998.0
2006-12-12 18:15:00,2.36339,2.3637,2.36252,2.36322,4072400002.0
2006-12-12 18:30:00,2.36327,2.36475,2.36303,2.36447,2543600000.0
2006-12-12 18:45:00,2.36459,2.36492,2.36403,2.3641,1703000001.0
2006-12-12 19:00:00,2.3641,2.36436,2.36349,2.36358,1589500001.0
2006-12-12 19:15:00,2.36356,2.36433,2.36313,2.36327,1412900000.0
2006-12-12 19:30:00,2.3634,2.36389,2.36239,2.36278,1369800000.0
2006-12-12 19:45:00,2.36276,2.36335,2.36247,2.3625,1060200000.0
2006-12-12 20:00:00,2.36233,2.36318,2.36233,2.36291,931200000.0
2006-12-12 20:15:00,2.36298,2.36353,2.36259,2.36333,1935100001.0
2006-12-12 20:30:00,2.36332,2.36396,2.36312,2.36384,2353299998.0
2006-12-12 20:45:00,2.36373,2.36477,2.36371,2.36428,2520200001.0
2006-12-12 21:00:00,2.36427,2.36441,2.36212,2.36325,1503699998.0
2006-12-12 21:15:00,2.36232,2.3649,2.36204,2.36289,1715900000.0
2006-12-12 21:30:00,2.36291,2.36315,2.36144,2.36201,1022200000.0
2006-12-12 21:45:00,2.36212,2.36402,2.36202,2.36372,1102100000.0
2006-12-12 22:00:00,2.36386,2.36413,2.36223,2.36351,705100000.0
2006-12-12 22:15:00,2.3635,2.36405,2.36298,2.36402,1008199999.0
2006-12-12 22:30:00,2.36394,2.36459,2.36357,2.36411,844400000.0
2006-12-12 22:45:00,2.36403,2.36439,2.36317,2.3643,757700001.0
2006-12-12 23:00:00,2.36413,2.36441,2.363,2.36372,548599999.0
2006-12-12 23:15:00,2.36381,2.36437,2.3635,2.364,487700000.0
2006-12-12 23:30:00,2.36405,2.36438,2.36376,2.36435,467000000.0
2006-12-12 23:45:00,2.36424,2.36462,2.36368,2.36412,465900000.0
2006-12-13 00:00:00,2.3638,2.3643,2.36316,2.36316,361400000.0
2006-12-13 00:15:00,2.36321,2.36395,2.36264,2.36265,507000000.0
2006-12-13 00:30:00,2.36275,2.3636,2.36254,2.36332,485799999.0
2006-12-13 00:45:00,2.36334,2.36357,2.36272,2.36319,451300000.0
2006-12-13 01:00:00,2.36313,2.36401,2.36276,2.36333,535700001.0
2006-12-13 01:15:00,2.36345,2.3638,2.36315,2.3634,557500000.0
2006-12-13 01:30:00,2.36334,2.36374,2.36298,2.36333,605100001.0
2006-12-13 01:45:00,2.36336,2.36411,2.36317,2.36325,520500001.0
2006-12-13 02:00:00,2.36327,2.36407,2.36307,2.36385,487000000.0
2006-12-13 02:15:00,2.36395,2.36432,2.36354,2.36368,465700000.0
2006-12-13 02:30:00,2.36385,2.36411,2.36351,2.36373,503600000.0
2006-12-13 02:45:00,2.36366,2.36444,2.36342,2.36428,440300000.0
2006-12-13 03:00:00,2.36423,2.3645,2.36343,2.36375,467499999.0
2006-12-13 03:15:00,2.36378,2.3639,2.36297,2.36341,448300000.0
2006-12-13 03:30:00,2.36344,2.36375,2.36288,2.36347,527100000.0
2006-12-13 03:45:00,2.36352,2.36377,2.36296,2.36324,489100000.0
2006-12-13 04:00:00,2.36298,2.3637,2.36274,2.3637,387100000.0
2006-12-13 04:15:00,2.36338,2.36371,2.36289,2.36358,511300001.0
2006-12-13 04:30:00,2.36343,2.36425,2.36334,2.36362,518800001.0
2006-12-13 04:45:00,2.36359,2.36414,2.36342,2.36386,400200000.0
2006-12-13 05:00:00,2.36395,2.36405,2.3633,2.36355,371500001.0
2006-12-13 05:15:00,2.36367,2.3641,2.36347,2.36386,464800000.0
2006-12-13 05:30:00,2.36377,2.36412,2.3634,2.36342,370200000.0
2006-12-13 05:45:00,2.3635,2.36383,2.36309,2.36369,386000001.0
2006-12-13 06:00:00,2.36356,2.36406,2.36335,2.3637,471900000.0
2006-12-13 06:15:00,2.36378,2.36455,2.36375,2.36415,392000000.0
2006-12-13 06:30:00,2.36431,2.3645,2.36397,2.36416,513600001.0
2006-12-13 06:45:00,2.36408,2.36451,2.36405,2.36418,473400001.0
2006-12-13 07:00:00,2.3642,2.36434,2.36349,2.36396,459400000.0
2006-12-13 07:15:00,2.36415,2.36415,2.36329,2.36368,446900000.0
2006-12-13 07:30:00,2.36374,2.36401,2.36316,2.36362,407900000.0
2006-12-13 07:45:00,2.3636,2.36412,2.36341,2.36408,484899999.0
2006-12-13 08:00:00,2.3641,2.36437,2.3635,2.36405,474700000.0
2006-12-13 08:15:00,2.36411,2.36428,2.3636,2.36413,492100000.0
2006-12-13 08:30:00,2.36411,2.36455,2.36361,2.36385,539700001.0
2006-12-13 08:45:00,2.36388,2.36436,2.36361,2.36403,450700000.0
2006-12-13 09:00:00,2.36392,2.36476,2.36331,2.36386,490799999.0
2006-12-13 09:15:00,2.36376,2.36377,2.36236,2.36247,508599998.0
2006-12-13 09:30:00,2.36248,2.36415,2.36191,2.36403,479000000.0
2006-12-13 09:45:00,2.36387,2.36644,2.36374,2.36632,460400000.0
2006-12-13 10:00:00,2.36618,2.36646,2.36555,2.36623,496700000.0
2006-12-13 10:15:00,2.36648,2.36685,2.36533,2.36585,578300000.0
2006-12-13 10:30:00,2.36576,2.36622,2.36428,2.36455,520300001.0
2006-12-13 10:45:00,2.36469,2.36611,2.36469,2.36596,550000000.0
2006-12-13 11:00:00,2.36574,2.36707,2.36538,2.36707,585999999.0
2006-12-13 11:15:00,2.36719,2.36719,2.36611,2.36639,559600000.0
2006-12-13 11:30:00,2.36676,2.36978,2.36676,2.36882,592400000.0
2006-12-13 11:45:00,2.36875,2.36965,2.36811,2.36844,544100000.0
2006-12-13 12:00:00,2.36834,2.36907,2.36817,2.36837,571800000.0
2006-12-13 12:15:00,2.3683,2.36973,2.3683,2.36864,597400000.0
2006-12-13 12:30:00,2.36878,2.36954,2.36791,2.36868,515500000.0
2006-12-13 12:45:00,2.36842,2.36912,2.36774,2.36912,547499999.0
2006-12-13 13:00:00,2.36902,2.36953,2.36898,2.36952,494100000.0
2006-12-13 13:15:00,2.3695,2.37006,2.36906,2.36906,519900000.0
2006-12-13 13:30:00,2.36901,2.36981,2.36896,2.36943,552400001.0
2006-12-13 13:45:00,2.36935,2.36977,2.36916,2.36943,541600001.0
2006-12-13 14:00:00,2.3696,2.37003,2.36938,2.36975,499100000.0
2006-12-13 14:15:00,2.36963,2.37164,2.36959,2.37142,575699999.0
2006-12-13 14:30:00,2.37154,2.37157,2.37041,2.37048,508000000.0
2006-12-13 14:45:00,2.37055,2.37055,2.36981,2.36998,488500000.0
2006-12-13 15:00:00,2.37011,2.37082,2.36973,2.37058,556500001.0
2006-12-13 15:15:00,2.37071,2.37087,2.36914,2.36945,546100000.0
2006-12-13 15:30:00,2.36976,2.37162,2.36897,2.37085,581100000.0
2006-12-13 15:45:00,2.37123,2.37163,2.36988,2.37081,557100000.0
2006-12-13 16:00:00,2.37086,2.37116,2.3698,2.36994,621200001.0
2006-12-13 16:15:00,2.37008,2.37033,2.36938,2.36987,461999999.0
2006-12-13 16:30:00,2.36981,2.36993,2.36746,2.36817,560800001.0
2006-12-13 16:45:00,2.36814,2.37066,2.36791,2.37005,551900000.0
2006-12-13 17:00:00,2.36978,2.37028,2.36893,2.37023,622899999.0
2006-12-13 17:15:00,2.37032,2.37058,2.36962,2.37012,503700000.0
2006-12-13 17:30:00,2.37009,2.37131,2.36979,2.37038,591200001.0
2006-12-13 17:45:00,2.37041,2.37093,2.36949,2.37089,484700000.0
2006-12-13 18:00:00,2.37114,2.37207,2.37069,2.37152,4388199999.0
2006-12-13 18:15:00,2.37145,2.37249,2.37041,2.37055,3954700000.0
2006-12-13 18:30:00,2.37059,2.37178,2.37059,2.37084,2571300001.0
2006-12-13 18:45:00,2.37085,2.37184,2.37078,2.37139,1700200000.0
2006-12-13 19:00:00,2.37145,2.37206,2.37092,2.37108,1507799998.0
2006-12-13 19:15:00,2.37105,2.37153,2.3708,2.37151,1424000000.0
2006-12-13 19:30:00,2.37149,2.37168,2.37045,2.37055,1435399999.0
2006-12-13 19:45:00,2.37049,2.37164,2.37015,2.3714,1166400000.0
2006-12-13 20:00:00,2.37132,2.37195,2.36948,2.37009,961500000.0
2006-12-13 20:15:00,2.37012,2.37139,2.3697,2.37089,2049199999.0
2006-12-13 20:30:00,2.3708,2.37108,2.37045,2.37085,2308300000.0
2006-12-13 20:45:00,2.37074,2.37185,2.37071,2.37169,2370100002.0
2006-12-13 21:00:00,2.3718,2.3723,2.37147,2.37182,1573099996.0
2006-12-13 21:15:00,2.37174,2.37231,2.3716,2.372,1649799999.0
2006-12-13 21:30:00,2.37213,2.37252,2.37172,2.37249,1060199999.0
2006-12-13 21:45:00,2.37234,2.37256,2.37188,2.37217,1077600000.0
2006-12-13 22:00:00,2.37213,2.37338,2.37142,2.37266,836800000.0
2006-12-13 22:15:00,2.3726,2.37323,2.37192,2.37195,963499999.0
2006-12-13 22:30:00,2.37189,2.3721,2.3713,2.37205,809500001.0
2006-12-13 22:45:00,2.372,2.3724,2.37166,2.37212,716600000.0
2006-12-13 23:00:00,2.37226,2.37226,2.37143,2.37219,425300001.0
2006-12-13 23:15:00,2.37227,2.37326,2.37174,2.37274,476300001.0
2006-12-13 23:30:00,2.37273,2.37309,2.37139,2.37279,502299999.0
2006-12-13 23:45:00,2.37268,2.37298,2.37202,2.37233,423300000.0
2006-12-14 00:00:00,2.372,2.37226,2.37078,2.3721,466200000.0
2006-12-14 00:15:00,2.37205,2.37321,2.37205,2.37262,493900001.0
2006-12-14 00:30:00,2.37292,2.37303,2.37158,2.37213,526099999.0
2006-12-14 00:45:00,2.37218,2.37236,2.3715,2.37195,368700000.0
2006-12-14 01:00:00,2.37187,2.37218,2.37152,2.37187,462900000.0
2006-12-14 01:15:00,2.37192,2.37211,2.37113,2.37187,402400000.0
2006-12-14 01:30:00,2.37185,2.37246,2.37152,2.37185,487700000.0
2006-12-14 01:45:00,2.37182,2.37218,2.37144,2.37193,519099999.0
2006-12-14 02:00:00,2.37185,2.37236,2.37143,2.37218,478300000.0
2006-12-14 02:15:00,2.37225,2.37234,2.37186,2.37206,483199999.0
2006-12-14 02:30:00,2.37201,2.37223,2.3717,2.372,413400000.0
2006-12-14 02:45:00,2.37196,2.3723,2.37159,2.37183,407400001.0
2006-12-14 03:00:00,2.37184,2.37251,2.37177,2.37217,389000000.0
2006-12-14 03:15:00,2.37209,2.37261,2.37184,2.37203,473500001.0
2006-12-14 03:30:00,2.37208,2.37266,2.37163,2.37212,494700000.0
2006-12-14 03:45:00,2.37206,2.37259,2.37186,2.37225,383000000.0
2006-12-14 04:00:00,2.37219,2.37283,2.3721,2.3721,473800000.0
2006-12-14 04:15:00,2.37217,2.37255,2.37198,2.37218,378900000.0
2006-12-14 04:30:00,2.37223,2.37283,2.37212,2.3726,363200000.0
2006-12-14 04:45:00,2.37246,2.37248,2.37171,2.37187,380200000.0
2006-12-14 05:00:00,2.37194,2.37244,2.37172,2.37214,443300000.0
2006-12-14 05:15:00,2.37238,2.37251,2.37162,2.37205,449800000.0
2006-12-14 05:30:00,2.37204,2.37229,2.37149,2.37204,437100000.0
2006-12-14 05:45:00,2.37194,2.37232,2.37155,2.37213,440500000.0
2006-12-14 06:00:00,2.37207,2.37277,2.37138,2.37175,429900001.0
2006-12-14 06:15:00,2.37173,2.37192,2.37116,2.37172,546100000.0
2006-12-14 06:30:00,2.37179,2.37213,2.37101,2.37104,525300000.0
2006-12-14 06:45:00,2.37097,2.3714,2.37064,2.37137,441400000.0
2006-12-14 07:00:00,2.37121,2.37135,2.37048,2.3709,421400001.0
2006-12-14 07:15:00,2.37104,2.37126,2.37057,2.37086,431800001.0
2006-12-14 07:30:00,2.37105,2.37117,2.37015,2.37042,388400000.0
2006-12-14 07:45:00,2.37063,2.3708,2.36936,2.36967,425600000.0
2006-12-14 08:00:00,2.36985,2.36988,2.36911,2.36922,515099999.0
2006-12-14 08:15:00,2.36942,2.37026,2.36928,2.3698,501400000.0
2006-12-14 08:30:00,2.36968,2.3703,2.3694,2.37024,534699998.0
2006-12-14 08:45:00,2.37014,2.37105,2.36987,2.37105,574100001.0
2006-12-14 09:00:00,2.37101,2.37107,2.36982,2.37076,440100001.0
2006-12-14 09:15:00,2.37086,2.37087,2.36991,2.37033,457400000.0
2006-12-14 09:30:00,2.37035,2.37129,2.36994,2.37028,551300000.0
2006-12-14 09:45:00,2.37017,2.37109,2.36876,2.37083,560800000.0
2006-12-14 10:00:00,2.37069,2.37121,2.37029,2.37062,530400000.0
2006-12-14 10:15:00,2.37072,2.37173,2.37011,2.3702,552599998.0
2006-12-14 10:30:00,2.3697,2.37445,2.36937,2.37298,529100001.0
2006-12-14 10:45:00,2.37325,2.37417,2.37217,2.37236,546900001.0
2006-12-14 11:00:00,2.37213,2.37426,2.37212,2.37395,558900000.0
2006-12-14 11:15:00,2.37398,2.37501,2.37287,2.37287,553300001.0
2006-12-14 11:30:00,2.37342,2.37659,2.37342,2.37495,615600000.0
2006-12-14 11:45:00,2.37518,2.3757,2.3747,2.3755,563300001.0
2006-12-14 12:00:00,2.37546,2.3758,2.3749,2.37506,485500001.0
2006-12-14 12:15:00,2.37511,2.37574,2.37493,2.37551,616600000.0
2006-12-14 12:30:00,2.37558,2.37636,2.37533,2.37603,550300000.0
2006-12-14 12:45:00,2.37613,2.37698,2.37594,2.37698,449500000.0
2006-12-14 13:00:00,2.37673,2.37862,2.37606,2.37856,558400000.0
2006-12-14 13:15:00,2.37853,2.37963,2.37818,2.37901,460400000.0
2006-12-14 13:30:00,2.37907,2.37987,2.37821,2.3796,607800003.0
2006-12-14 13:45:00,2.37956,2.3808,2.37925,2.3807,540000001.0
2006-12-14 14:00:00,2.3806,2.38186,2.38055,2.38133,511300000.0
2006-12-14 14:15:00,2.38134,2.38213,2.38098,2.38098,565800000.0
2006-12-14 14:30:00,2.38106,2.38144,2.3795,2.38064,536700002.0
2006-12-14 14:45:00,2.38059,2.38078,2.37947,2.37961,635400001.0
2006-12-14 15:00:00,2.37951,2.38032,2.37904,2.38017,446600000.0
2006-12-14 15:15:00,2.38022,2.38098,2.37964,2.38054,568999999.0
2006-12-14 15:30:00,2.37953,2.38157,2.37943,2.3812,535400000.0
2006-12-14 15:45:00,2.38143,2.3816,2.38027,2.38048,544700001.0
2006-12-14 16:00:00,2.38032,2.38093,2.3794,2.38041,580599999.0
2006-12-14 16:15:00,2.38065,2.38068,2.37968,2.37979,480000000.0
2006-12-14 16:30:00,2.37975,2.38017,2.37933,2.37941,555000000.0
2006-12-14 16:45:00,2.37938,2.37988,2.37878,2.37915,506200000.0
2006-12-14 17:00:00,2.37927,2.37988,2.37871,2.37973,543100000.0
2006-12-14 17:15:00,2.37964,2.38012,2.37878,2.37919,472900000.0
2006-12-14 17:30:00,2.37925,2.38136,2.37915,2.3807,516400000.0
2006-12-14 17:45:00,2.38061,2.38187,2.38061,2.38176,490500002.0
2006-12-14 18:00:00,2.38154,2.38214,2.38085,2.38085,4206400001.0
2006-12-14 18:15:00,2.38098,2.38193,2.38065,2.38126,3985200003.0
2006-12-14 18:30:00,2.3812,2.38166,2.3805,2.38086,2640200001.0
2006-12-14 18:45:00,2.38103,2.38195,2.38054,2.38195,1695100001.0
2006-12-14 19:00:00,2.38206,2.38238,2.38138,2.38143,1555400002.0
2006-12-14 19:15:00,2.38144,2.38226,2.38131,2.382,1634300000.0
2006-12-14 19:30:00,2.38215,2.38244,2.3816,2.3817,1305599999.0
2006-12-14 19:45:00,2.38154,2.38232,2.38091,2.38105,1187599998.0
2006-12-14 20:00:00,2.38108,2.38168,2.3809,2.38095,1100200001.0
2006-12-14 20:15:00,2.38104,2.38125,2.38049,2.38087,2059899999.0
2006-12-14 20:30:00,2.38088,2.38165,2.3807,2.38136,2156099999.0
2006-12-14 20:45:00,2.38142,2.38173,2.38076,2.38105,2445800000.0
2006-12-14 21:00:00,2.38091,2.38102,2.3802,2.38064,1607200000.0
2006-12-14 21:15:00,2.38072,2.38109,2.38027,2.38049,1597099999.0
2006-12-14 21:30:00,2.38067,2.38178,2.38009,2.3816,1126399999.0
2006-12-14 21:45:00,2.38164,2.38183,2.37997,2.38064,1113600002.0
2006-12-14 22:00:00,2.38045,2.38045,2.37948,2.3798,774300001.0
2006-12-14 22:15:00,2.37973,2.38101,2.37965,2.38099,974000001.0
2006-12-14 22:30:00,2.38101,2.38184,2.38092,2.3814,773399998.0
2006-12-14 22:45:00,2.38143,2.38202,2.38124,2.38169,687799999.0
2006-12-14 23:00:00,2.38168,2.38221,2.38121,2.38144,441100000.0
2006-12-14 23:15:00,2.38144,2.38169,2.38095,2.38145,404100000.0
2006-12-14 23:30:00,2.38137,2.38166,2.3807,2.38116,470700000.0
2006-12-14 23:45:00,2.38108,2.38157,2.3804,2.38069,471300000.0
2006-12-15 00:00:00,2.38029,2.38135,2.37995,2.3809,538800000.0
2006-12-15 00:15:00,2.38084,2.38137,2.38037,2.38045,455500000.0
2006-12-15 00:30:00,2.38055,2.38098,2.38019,2.38077,514100000.0
2006-12-15 00:45:00,2.3807,2.3811,2.38016,2.38029,408200000.0
2006-12-15 01:00:00,2.38039,2.38074,2.37997,2.3802,438200000.0
2006-12-15 01:15:00,2.38044,2.38055,2.37964,2.37994,498100000.0
2006-12-15 01:30:00,2.38003,2.38047,2.37961,2.38018,486800000.0
2006-12-15 01:45:00,2.38018,2.38099,2.37945,2.38092,474200001.0
2006-12-15 02:00:00,2.38112,2.3819,2.38064,2.38133,484900001.0
2006-12-15 02:15:00,2.38143,2.38203,2.38057,2.38069,464900001.0
2006-12-15 02:30:00,2.38071,2.38128,2.38064,2.38106,510199999.0
2006-12-15 02:45:00,2.38098,2.38132,2.38028,2.38104,499900000.0
2006-12-15 03:00:00,2.3809,2.3813,2.38051,2.38069,471100000.0
2006-12-15 03:15:00,2.38063,2.38152,2.38054,2.38122,402099998.0
2006-12-15 03:30:00,2.38106,2.38143,2.38026,2.38107,524000000.0
2006-12-15 03:45:00,2.38099,2.38121,2.38041,2.3808,495600000.0
2006-12-15 04:00:00,2.38092,2.38103,2.38032,2.38052,498500000.0
2006-12-15 04:15:00,2.38031,2.38161,2.38022,2.38096,489400001.0
2006-12-15 04:30:00,2.38095,2.381,2.38011,2.38035,443200000.0
2006-12-15 04:45:00,2.3802,2.38111,2.38014,2.38111,371000001.0
2006-12-15 05:00:00,2.38133,2.38133,2.38027,2.3803,416299999.0
2006-12-15 05:15:00,2.3808,2.38124,2.38055,2.38088,496100000.0
2006-12-15 05:30:00,2.38091,2.38129,2.38061,2.38084,440800000.0
2006-12-15 05:45:00,2.3809,2.38109,2.38061,2.38095,456299999.0
2006-12-15 06:00:00,2.38077,2.38167,2.38054,2.38115,414400000.0
2006-12-15 06:15:00,2.38121,2.38165,2.38102,2.38117,514700000.0
2006-12-15 06:30:00,2.38117,2.38145,2.38091,2.38114,459500001.0
2006-12-15 06:45:00,2.38103,2.38142,2.38095,2.38124,448999998.0
2006-12-15 07:00:00,2.38118,2.38196,2.38098,2.38185,442899999.0
2006-12-15 07:15:00,2.38188,2.38233,2.38134,2.38214,594300000.0
2006-12-15 07:30:00,2.38217,2.38222,2.381,2.38142,466300000.0
2006-12-15 07:45:00,2.38124,2.38182,2.3811,2.38147,538500000.0
2006-12-15 08:00:00,2.38162,2.3824,2.38137,2.38226,508100000.0
2006-12-15 08:15:00,2.38262,2.38272,2.38154,2.38272,508400000.0
2006-12-15 08:30:00,2.38261,2.38295,2.38163,2.38174,564700000.0
2006-12-15 08:45:00,2.3817,2.38282,2.38148,2.38258,517000000.0
2006-12-15 09:00:00,2.38242,2.38251,2.3812,2.38215,454800000.0
2006-12-15 09:15:00,2.38211,2.38308,2.38128,2.38239,524799998.0
2006-12-15 09:30:00,2.38225,2.38323,2.38136,2.38303,490500000.0
2006-12-15 09:45:00,2.38299,2.38329,2.382,2.38228,624299999.0
2006-12-15 10:00:00,2.382,2.38339,2.38199,2.38267,525900000.0
2006-12-15 10:15:00,2.38278,2.38411,2.38257,2.38298,502100001.0
2006-12-15 10:30:00,2.38282,2.38288,2.38096,2.38189,466900000.0
2006-12-15 10:45:00,2.38172,2.38222,2.38079,2.38118,574399999.0
2006-12-15 11:00:00,2.38111,2.38394,2.38098,2.38244,582600000.0
2006-12-15 11:15:00,2.38249,2.38537,2.38243,2.38528,535400000.0
2006-12-15 11:30:00,2.3856,2.38603,2.38388,2.38399,511100000.0
2006-12-15 11:45:00,2.38403,2.38546,2.38339,2.38505,492499999.0
2006-12-15 12:00:00,2.38508,2.3861,2.38446,2.38596,605799998.0
2006-12-15 12:15:00,2.38604,2.38627,2.38469,2.38509,536400000.0
2006-12-15 12:30:00,2.38516,2.38609,2.38506,2.38587,510700000.0
2006-12-15 12:45:00,2.38596,2.38613,2.38386,2.38416,587500000.0
2006-12-15 13:00:00,2.38409,2.38504,2.38359,2.3849,549400000.0
2006-12-15 13:15:00,2.38498,2.38539,2.38375,2.38401,493200000.0
2006-12-15 13:30:00,2.38407,2.38574,2.38398,2.3855,562400000.0
2006-12-15 13:45:00,2.38543,2.38648,2.38462,2.38462,507700000.0
2006-12-15 14:00:00,2.3846,2.38541,2.3838,2.3841,468900000.0
2006-12-15 14:15:00,2.38392,2.38518,2.38377,2.38491,543300000.0
2006-12-15 14:30:00,2.38502,2.3854,2.38444,2.38502,473099999.0
2006-12-15 14:45:00,2.38498,2.38575,2.3848,2.38496,537900000.0
2006-12-15 15:00:00,2.38495,2.38533,2.38431,2.38488,557700001.0
2006-12-15 15:15:00,2.38507,2.38529,2.38177,2.38219,467200001.0
2006-12-15 15:30:00,2.38162,2.38365,2.38115,2.3831,603099999.0
2006-12-15 15:45:00,2.38286,2.38342,2.38211,2.38247,603700000.0
2006-12-15 16:00:00,2.38187,2.3843,2.38187,2.38313,587399999.0
2006-12-15 16:15:00,2.38325,2.38487,2.38325,2.38361,465400000.0
2006-12-15 16:30:00,2.38375,2.38567,2.38375,2.38518,596300000.0
2006-12-15 16:45:00,2.38501,2.38665,2.38449,2.38549,570700000.0
2006-12-15 17:00:00,2.38517,2.38602,2.38402,2.3852,647700000.0
2006-12-15 17:15:00,2.38505,2.38534,2.38209,2.38247,557200000.0
2006-12-15 17:30:00,2.38281,2.38349,2.38226,2.38269,533500000.0
2006-12-15 17:45:00,2.38259,2.38381,2.38176,2.38321,521600000.0
2006-12-15 18:00:00,2.38309,2.38424,2.38293,2.38317,4300500001.0
2006-12-15 18:15:00,2.38331,2.38508,2.38307,2.38494,4174100004.0
2006-12-15 18:30:00,2.38504,2.38591,2.38449,2.38545,2622399997.0
2006-12-15 18:45:00,2.38533,2.38575,2.38405,2.3845,1727100003.0
2006-12-15 19:00:00,2.38448,2.38553,2.3841,2.38465,1748800000.0
2006-12-15 19:15:00,2.38461,2.3848,2.3828,2.38334,1611900000.0
2006-12-15 19:30:00,2.38347,2.38564,2.38326,2.38502,1403100003.0
2006-12-15 19:45:00,2.38506,2.3854,2.38449,2.38485,1121300000.0
2006-12-15 20:00:00,2.38483,2.38561,2.38427,2.38427,984699999.0
2006-12-15 20:15:00,2.38431,2.38506,2.38408,2.38441,1971900001.0
2006-12-15 20:30:00,2.38448,2.38485,2.38352,2.3839,2303500001.0
2006-12-15 20:45:00,2.38407,2.38468,2.38395,2.38417,2294900000.0
2006-12-15 21:00:00,2.38422,2.38504,2.38402,2.38465,1466100001.0
2006-12-15 21:15:00,2.3845,2.38503,2.38318,2.38358,1670600001.0
2006-12-15 21:30:00,2.38381,2.38382,2.38219,2.38219,1044600000.0
2006-12-15 21:45:00,2.38233,2.38297,2.3814,2.38262,1157100001.0
2006-12-15 22:00:00,2.38267,2.38378,2.3823,2.38378,819300000.0
2006-12-15 22:15:00,2.38379,2.38468,2.38322,2.3838,922300001.0
2006-12-15 22:30:00,2.38369,2.38446,2.38354,2.38381,828799999.0
2006-12-15 22:45:00,2.38369,2.38443,2.38277,2.38326,814800000.0
2006-12-15 23:00:00,2.38336,2.384,2.38276,2.38305,599099999.0
2006-12-15 23:15:00,2.38344,2.38365,2.3825,2.38315,481500001.0
2006-12-15 23:30:00,2.3833,2.38383,2.38267,2.3835,560000001.0
2006-12-15 23:45:00,2.38351,2.38423,2.38313,2.38396,431100000.0
2006-12-18 00:00:00,2.38462,2.38533,2.38412,2.38439,470400001.0
2006-12-18 00:15:00,2.38462,2.38507,2.38415,2.3848,529900000.0
2006-12-18 00:30:00,2.38498,2.38564,2.38473,2.38531,527300001.0
2006-12-18 00:45:00,2.38522,2.3854,2.3847,2.385,410100000.0
2006-12-18 01:00:00,2.38501,2.38515,2.3843,2.38473,552600000.0
2006-12-18 01:15:00,2.3847,2.38482,2.38408,2.38432,412500001.0
2006-12-18 01:30:00,2.38414,2.38472,2.38398,2.38411,458000001.0
2006-12-18 01:45:00,2.38422,2.38434,2.3835,2.38393,501300000.0
2006-12-18 02:00:00,2.38402,2.38428,2.38364,2.38381,523600000.0
2006-12-18 02:15:00,2.38402,2.38456,2.38381,2.38431,544799999.0
2006-12-18 02:30:00,2.38446,2.38469,2.38418,2.38441,361700001.0
2006-12-18 02:45:00,2.38446,2.38517,2.38411,2.38473,402600000.0
2006-12-18 03:00:00,2.38472,2.38512,2.38371,2.38456,457799997.0
2006-12-18 03:15:00,2.3847,2.38489,2.38446,2.38478,506300000.0
2006-12-18 03:30:00,2.38481,2.38507,2.38407,2.38439,452900000.0
2006-12-18 03:45:00,2.38443,2.38507,2.38437,2.38467,536999999.0
2006-12-18 04:00:00,2.38446,2.385,2.38438,2.38474,468500000.0
2006-12-18 04:15:00,2.3846,2.38474,2.38405,2.38408,542400000.0
2006-12-18 04:30:00,2.38392,2.38452,2.38373,2.38433,481000000.0
2006-12-18 04:45:00,2.38438,2.38478,2.3839,2.38441,403700000.0
2006-12-18 05:00:00,2.38429,2.38455,2.38403,2.38433,360800000.0
2006-12-18 05:15:00,2.38442,2.38454,2.38409,2.38417,487699999.0
2006-12-18 05:30:00,2.38424,2.38455,2.38396,2.38435,478799999.0
2006-12-18 05:45:00,2.38438,2.3845,2.38371,2.38393,445400000.0
2006-12-18 06:00:00,2.38375,2.38425,2.3837,2.38372,453500000.0
2006-12-18 06:15:00,2.38378,2.3842,2.38355,2.38394,437900000.0
2006-12-18 06:30:00,2.3841,2.38425,2.38357,2.38408,460599999.0
2006-12-18 06:45:00,2.38399,2.38418,2.38363,2.384,458400000.0
2006-12-18 07:00:00,2.38402,2.38421,2.38351,2.38407,433100000.0
2006-12-18 07:15:00,2.38425,2.38433,2.38374,2.38427,423100000.0
2006-12-18 07:30:00,2.38435,2.38504,2.38381,2.3839,427900000.0
2006-12-18 07:45:00,2.38391,2.38531,2.38386,2.38432,505500001.0
2006-12-18 08:00:00,2.38448,2.38449,2.38354,2.38366,487800000.0
2006-12-18 08:15:00,2.38387,2.38483,2.38369,2.38478,551900000.0
2006-12-18 08:30:00,2.38454,2.38545,2.38451,2.3849,487000000.0
2006-12-18 08:45:00,2.38501,2.38564,2.38472,2.38526,457600000.0
2006-12-18 09:00:00,2.38531,2.38574,2.38477,2.38495,474799998.0
2006-12-18 09:15:00,2.38493,2.38581,2.3846,2.38581,561999998.0
2006-12-18 09:30:00,2.38583,2.38643,2.38544,2.38544,555700001.0
2006-12-18 09:45:00,2.38542,2.38751,2.38542,2.38704,483400000.0
2006-12-18 10:00:00,2.38661,2.38729,2.38641,2.3865,457499999.0
2006-12-18 10:15:00,2.38655,2.38696,2.38603,2.38633,563600000.0
2006-12-18 10:30:00,2.3861,2.38653,2.38531,2.38581,529200000.0
2006-12-18 10:45:00,2.38608,2.38621,2.38462,2.38503,580800000.0
2006-12-18 11:00:00,2.38501,2.38535,2.38437,2.3846,548600000.0
2006-12-18 11:15:00,2.3846,2.38489,2.38281,2.38299,587599999.0
2006-12-18 11:30:00,2.38304,2.38505,2.38304,2.38435,528499999.0
2006-12-18 11:45:00,2.38438,2.38593,2.38424,2.38583,495300000.0
2006-12-18 12:00:00,2.38578,2.386,2.38417,2.3842,538100000.0
2006-12-18 12:15:00,2.38422,2.38448,2.38243,2.3829,627000000.0
2006-12-18 12:30:00,2.38286,2.38323,2.3817,2.38187,477200000.0
2006-12-18 12:45:00,2.38186,2.38187,2.3805,2.3817,422300000.0
2006-12-18 13:00:00,2.38178,2.38258,2.38163,2.38203,633200000.0
2006-12-18 13:15:00,2.38192,2.38256,2.3805,2.3806,538400000.0
2006-12-18 13:30:00,2.38066,2.38118,2.38031,2.38058,568100000.0
2006-12-18 13:45:00,2.38048,2.3812,2.38023,2.38082,467900000.0
2006-12-18 14:00:00,2.38075,2.38119,2.37991,2.3804,464200000.0
2006-12-18 14:15:00,2.38031,2.3804,2.37942,2.37967,494399999.0
2006-12-18 14:30:00,2.37966,2.38027,2.37894,2.37962,590200001.0
2006-12-18 14:45:00,2.37959,2.38075,2.37939,2.3807,574400000.0
2006-12-18 15:00:00,2.38075,2.38139,2.38044,2.38105,506399999.0
2006-12-18 15:15:00,2.38136,2.38136,2.37957,2.37998,486400000.0
2006-12-18 15:30:00,2.3796,2.38057,2.3787,2.38016,518500001.0
2006-12-18 15:45:00,2.38014,2.38152,2.37993,2.38106,590000000.0
2006-12-18 16:00:00,2.38114,2.38198,2.38054,2.38161,550999998.0
2006-12-18 16:15:00,2.3817,2.3821,2.38129,2.38164,602000001.0
2006-12-18 16:30:00,2.38157,2.38184,2.38056,2.38105,535900001.0
2006-12-18 16:45:00,2.38116,2.38208,2.38008,2.38081,611499998.0
2006-12-18 17:00:00,2.38076,2.38281,2.38053,2.38281,555799998.0
2006-12-18 17:15:00,2.38256,2.38408,2.38244,2.38387,600899999.0
2006-12-18 17:30:00,2.38387,2.38396,2.38204,2.38212,556899998.0
2006-12-18 17:45:00,2.38209,2.38251,2.38074,2.38251,572700000.0
2006-12-18 18:00:00,2.38249,2.38365,2.38222,2.38314,4339399999.0
2006-12-18 18:15:00,2.38317,2.38348,2.38212,2.38227,4031400002.0
2006-12-18 18:30:00,2.38233,2.38292,2.38218,2.38224,2587000000.0
2006-12-18 18:45:00,2.38223,2.38242,2.38155,2.3819,1688499997.0
2006-12-18 19:00:00,2.38187,2.38216,2.38115,2.38183,1602700002.0
2006-12-18 19:15:00,2.3819,2.38219,2.38123,2.38129,1503800001.0
2006-12-18 19:30:00,2.3814,2.38246,2.38032,2.38207,1429200001.0
2006-12-18 19:45:00,2.382,2.38329,2.38173,2.38215,1159000000.0
2006-12-18 20:00:00,2.38214,2.38297,2.38135,2.38162,995800000.0
2006-12-18 20:15:00,2.3814,2.38195,2.38108,2.38125,2037899999.0
2006-12-18 20:30:00,2.38125,2.38197,2.38112,2.38152,2250999997.0
2006-12-18 20:45:00,2.38156,2.38174,2.38085,2.38117,2489100000.0
2006-12-18 21:00:00,2.3812,2.38165,2.38086,2.3814,1509000000.0
2006-12-18 21:15:00,2.38118,2.38218,2.38093,2.38187,1784500000.0
2006-12-18 21:30:00,2.3819,2.38212,2.38124,2.38143,1077800000.0
2006-12-18 21:45:00,2.38144,2.38158,2.38035,2.38097,1067399999.0
2006-12-18 22:00:00,2.38089,2.38107,2.37975,2.38014,780100001.0
2006-12-18 22:15:00,2.38001,2.38037,2.37967,2.37991,958599999.0
2006-12-18 22:30:00,2.37992,2.38033,2.37971,2.38003,778000000.0
2006-12-18 22:45:00,2.38,2.38042,2.37963,2.37972,759700000.0
2006-12-18 23:00:00,2.37983,2.38086,2.37958,2.38046,430200000.0
2006-12-18 23:15:00,2.38065,2.3807,2.37981,2.38041,483300001.0
2006-12-18 23:30:00,2.38034,2.38085,2.38015,2.3807,501799999.0
2006-12-18 23:45:00,2.38074,2.38103,2.38045,2.38047,492399999.0
2006-12-19 00:00:00,2.37999,2.38012,2.37869,2.37981,502700000.0
2006-12-19 00:15:00,2.37996,2.38025,2.37905,2.38011,496499999.0
2006-12-19 00:30:00,2.37999,2.38035,2.37973,2.38,536199999.0
2006-12-19 00:45:00,2.3801,2.38062,2.37989,2.38019,421000000.0
2006-12-19 01:00:00,2.38017,2.38051,2.37994,2.38,508700000.0
2006-12-19 01:15:00,2.38002,2.38076,2.37986,2.38031,461100000.0
2006-12-19 01:30:00,2.38031,2.38093,2.38029,2.38044,453600000.0
2006-12-19 01:45:00,2.38048,2.38069,2.37975,2.37977,504599999.0
2006-12-19 02:00:00,2.37977,2.38064,2.37942,2.38014,470000000.0
2006-12-19 02:15:00,2.38023,2.38097,2.37999,2.38035,485900000.0
2006-12-19 02:30:00,2.38046,2.38069,2.38,2.38032,382000000.0
2006-12-19 02:45:00,2.38039,2.38091,2.37974,2.38002,470699998.0
2006-12-19 03:00:00,2.37991,2.38138,2.37991,2.38096,555099999.0
2006-12-19 03:15:00,2.38105,2.38159,2.38088,2.38121,466400000.0
2006-12-19 03:30:00,2.38132,2.38142,2.38068,2.38092,463100000.0
2006-12-19 03:45:00,2.38084,2.38114,2.38009,2.38099,461400000.0
2006-12-19 04:00:00,2.38087,2.38113,2.38063,2.38107,338800000.0
2006-12-19 04:15:00,2.38097,2.3812,2.3803,2.38059,423000000.0
2006-12-19 04:30:00,2.38056,2.38115,2.38006,2.38094,384100000.0
2006-12-19 04:45:00,2.38096,2.38124,2.38075,2.3808,379900000.0
2006-12-19 05:00:00,2.38082,2.38133,2.38071,2.38132,357000002.0
2006-12-19 05:15:00,2.38145,2.38172,2.3809,2.38097,453600000.0
2006-12-19 05:30:00,2.38091,2.38195,2.38061,2.38147,463200000.0
2006-12-19 05:45:00,2.38152,2.38164,2.38081,2.38153,471000000.0
2006-12-19 06:00:00,2.38145,2.38159,2.3812,2.38125,434900000.0
2006-12-19 06:15:00,2.38137,2.38239,2.38104,2.38171,419899999.0
2006-12-19 06:30:00,2.38174,2.38191,2.38089,2.38159,473900000.0
2006-12-19 06:45:00,2.38151,2.38228,2.38151,2.38186,472499999.0
2006-12-19 07:00:00,2.38174,2.38231,2.38157,2.38204,506000000.0
2006-12-19 07:15:00,2.38217,2.38267,2.38174,2.3826,504500000.0
2006-12-19 07:30:00,2.38258,2.3832,2.3822,2.38299,467400001.0
2006-12-19 07:45:00,2.38278,2.38316,2.38261,2.38299,469400000.0
2006-12-19 08:00:00,2.38318,2.38325,2.38114,2.38142,451400000.0
2006-12-19 08:15:00,2.38158,2.38178,2.38113,2.38123,443100000.0
2006-12-19 08:30:00,2.38102,2.38282,2.38102,2.38211,531100000.0
2006-12-19 08:45:00,2.38212,2.38264,2.38136,2.38157,529100000.0
2006-12-19 09:00:00,2.38142,2.38233,2.38117,2.38176,461700000.0
2006-12-19 09:15:00,2.3818,2.38205,2.38082,2.38165,549799999.0
2006-12-19 09:30:00,2.38157,2.38226,2.38077,2.38139,498600001.0
2006-12-19 09:45:00,2.3813,2.38418,2.3813,2.38405,538399999.0
2006-12-19 10:00:00,2.38399,2.39023,2.38377,2.38984,539799999.0
2006-12-19 10:15:00,2.38993,2.39023,2.38936,2.39023,548400000.0
2006-12-19 10:30:00,2.39013,2.39387,2.39013,2.39295,630499999.0
2006-12-19 10:45:00,2.39292,2.39349,2.39137,2.39319,519700000.0
2006-12-19 11:00:00,2.39318,2.39342,2.39047,2.3905,480100000.0
2006-12-19 11:15:00,2.39056,2.39062,2.38782,2.38812,554700000.0
2006-12-19 11:30:00,2.38815,2.38833,2.38595,2.38636,521800000.0
2006-12-19 11:45:00,2.38633,2.38744,2.38562,2.38702,534200000.0
2006-12-19 12:00:00,2.38684,2.38773,2.38669,2.38755,512399999.0
2006-12-19 12:15:00,2.38752,2.38792,2.38604,2.38657,547400000.0
2006-12-19 12:30:00,2.38678,2.38774,2.38667,2.38765,517999999.0
2006-12-19 12:45:00,2.38777,2.38818,2.38672,2.38731,501500001.0
2006-12-19 13:00:00,2.38723,2.38787,2.38695,2.38769,553899999.0
2006-12-19 13:15:00,2.38761,2.38881,2.38705,2.38739,572099999.0
2006-12-19 13:30:00,2.38754,2.38829,2.3872,2.38735,599500001.0
2006-12-19 13:45:00,2.38745,2.38904,2.38708,2.38764,464800001.0
2006-12-19 14:00:00,2.38775,2.38883,2.38748,2.38877,571299999.0
2006-12-19 14:15:00,2.38882,2.38913,2.38831,2.38897,521400002.0
2006-12-19 14:30:00,2.38901,2.38963,2.3884,2.3889,488000001.0
2006-12-19 14:45:00,2.38892,2.38958,2.38791,2.38795,599200000.0
2006-12-19 15:00:00,2.38798,2.38925,2.38743,2.38743,466100001.0
2006-12-19 15:15:00,2.38714,2.38884,2.38612,2.38624,533000000.0
2006-12-19 15:30:00,2.38673,2.38981,2.38667,2.3895,616800002.0
2006-12-19 15:45:00,2.38982,2.39001,2.38843,2.38903,601600000.0
2006-12-19 16:00:00,2.38917,2.3897,2.38872,2.38877,533700000.0
2006-12-19 16:15:00,2.3889,2.38936,2.38835,2.38885,532400000.0
2006-12-19 16:30:00,2.38904,2.38961,2.38471,2.38471,494700000.0
2006-12-19 16:45:00,2.3848,2.38613,2.38447,2.38613,491800000.0
2006-12-19 17:00:00,2.38613,2.38742,2.38604,2.38738,561400000.0
2006-12-19 17:15:00,2.38727,2.38789,2.3868,2.38747,525100000.0
2006-12-19 17:30:00,2.38738,2.38738,2.38594,2.38641,505300001.0
2006-12-19 17:45:00,2.38648,2.38819,2.38595,2.38819,459900000.0
2006-12-19 18:00:00,2.38837,2.38951,2.38782,2.38831,4393600000.0
2006-12-19 18:15:00,2.38836,2.38867,2.38781,2.38794,3890900003.0
2006-12-19 18:30:00,2.3879,2.38854,2.38743,2.38775,2663700002.0
2006-12-19 18:45:00,2.38787,2.38868,2.38667,2.38727,1670399999.0
2006-12-19 19:00:00,2.38737,2.3877,2.38667,2.38679,1579900000.0
2006-12-19 19:15:00,2.38674,2.38705,2.38523,2.386,1599099998.0
2006-12-19 19:30:00,2.3861,2.38678,2.38562,2.38657,1368000000.0
2006-12-19 19:45:00,2.38664,2.3869,2.38633,2.38646,1171400000.0
2006-12-19 20:00:00,2.38652,2.38782,2.38644,2.3874,993800000.0
2006-12-19 20:15:00,2.38737,2.38797,2.38721,2.38737,2011700001.0
2006-12-19 20:30:00,2.38738,2.38806,2.38682,2.38726,2291300001.0
2006-12-19 20:45:00,2.38729,2.38755,2.38654,2.38734,2346199999.0
2006-12-19 21:00:00,2.3871,2.38845,2.38684,2.38845,1429500001.0
2006-12-19 21:15:00,2.38824,2.38916,2.38806,2.38833,1775600000.0
2006-12-19 21:30:00,2.3884,2.38925,2.38796,2.38887,1027700000.0
2006-12-19 21:45:00,2.38893,2.39013,2.38892,2.39002,1059599999.0
2006-12-19 22:00:00,2.39018,2.39027,2.38922,2.38975,762600000.0
2006-12-19 22:15:00,2.3895,2.39013,2.38936,2.38977,819000000.0
2006-12-19 22:30:00,2.38992,2.39022,2.38952,2.39014,867200000.0
2006-12-19 22:45:00,2.39023,2.39057,2.38953,2.39003,632300000.0
2006-12-19 23:00:00,2.39023,2.3909,2.3897,2.39029,514300001.0
2006-12-19 23:15:00,2.3904,2.39064,2.38965,2.39034,471200000.0
2006-12-19 23:30:00,2.39028,2.3909,2.38995,2.39058,522300000.0
2006-12-19 23:45:00,2.39052,2.39093,2.39021,2.39077,418000000.0
2006-12-20 00:00:00,2.39039,2.39085,2.38997,2.3905,472400000.0
2006-12-20 00:15:00,2.39047,2.39071,2.38965,2.39038,548299999.0
2006-12-20 00:30:00,2.39038,2.39057,2.38912,2.38995,517000000.0
2006-12-20 00:45:00,2.38983,2.39024,2.38953,2.39024,526299998.0
2006-12-20 01:00:00,2.39022,2.39023,2.38855,2.38951,525999999.0
2006-12-20 01:15:00,2.38955,2.38978,2.38913,2.38962,416000000.0
2006-12-20 01:30:00,2.38958,2.38999,2.38915,2.38991,506700000.0
2006-12-20 01:45:00,2.38979,2.39035,2.38955,2.39031,395500000.0
2006-12-20 02:00:00,2.39022,2.39053,2.3896,2.38998,596599999.0
2006-12-20 02:15:00,2.39015,2.39029,2.38976,2.38998,447000000.0
2006-12-20 02:30:00,2.39007,2.39056,2.38982,2.38997,423100000.0
2006-12-20 02:45:00,2.39008,2.39046,2.38939,2.39035,449000000.0
2006-12-20 03:00:00,2.39039,2.39127,2.38997,2.39124,510300001.0
2006-12-20 03:15:00,2.39106,2.39127,2.39031,2.3906,549200000.0
2006-12-20 03:30:00,2.39066,2.39096,2.39022,2.39082,486400000.0
2006-12-20 03:45:00,2.39084,2.39138,2.39052,2.39079,481599999.0
2006-12-20 04:00:00,2.39071,2.39155,2.39022,2.39146,337300000.0
2006-12-20 04:15:00,2.39125,2.3916,2.39068,2.39082,431600000.0
2006-12-20 04:30:00,2.39088,2.39125,2.39066,2.39076,436500000.0
2006-12-20 04:45:00,2.39066,2.39142,2.39049,2.39084,407300000.0
2006-12-20 05:00:00,2.39088,2.39104,2.39033,2.3907,389700000.0
2006-12-20 05:15:00,2.39076,2.39095,2.39032,2.39049,458200000.0
2006-12-20 05:30:00,2.39057,2.39092,2.39045,2.3908,458400000.0
2006-12-20 05:45:00,2.39076,2.39098,2.39019,2.39022,477000000.0
2006-12-20 06:00:00,2.39035,2.39142,2.3901,2.39081,415100000.0
2006-12-20 06:15:00,2.39088,2.39174,2.39067,2.39152,463700001.0
2006-12-20 06:30:00,2.39145,2.39202,2.39126,2.39179,426800000.0
2006-12-20 06:45:00,2.39175,2.39283,2.39171,2.39277,474900000.0
2006-12-20 07:00:00,2.3926,2.3927,2.39156,2.39196,500700000.0
2006-12-20 07:15:00,2.39214,2.39289,2.39193,2.3927,466599999.0
2006-12-20 07:30:00,2.39273,2.39291,2.39101,2.39136,486700000.0
2006-12-20 07:45:00,2.39144,2.39193,2.39099,2.39141,440700000.0
2006-12-20 08:00:00,2.3916,2.39204,2.39127,2.3917,510100001.0
2006-12-20 08:15:00,2.39185,2.39191,2.39124,2.39191,456500001.0
2006-12-20 08:30:00,2.39175,2.39199,2.39044,2.39159,478800000.0
2006-12-20 08:45:00,2.39158,2.39306,2.3915,2.39306,490700000.0
2006-12-20 09:00:00,2.39303,2.39356,2.39168,2.39239,488200000.0
2006-12-20 09:15:00,2.39247,2.39284,2.39173,2.39192,520600000.0
2006-12-20 09:30:00,2.39188,2.39384,2.39188,2.39319,424800000.0
2006-12-20 09:45:00,2.39309,2.39367,2.39126,2.39126,468600002.0
2006-12-20 10:00:00,2.39123,2.39275,2.39105,2.39204,610899998.0
2006-12-20 10:15:00,2.39214,2.39324,2.39181,2.39242,560999998.0
2006-12-20 10:30:00,2.39243,2.39417,2.39242,2.3936,508200000.0
2006-12-20 10:45:00,2.39366,2.39376,2.39242,2.39275,561900001.0
2006-12-20 11:00:00,2.39278,2.39294,2.39147,2.39179,549800000.0
2006-12-20 11:15:00,2.39183,2.3925,2.39047,2.39047,525300000.0
2006-12-20 11:30:00,2.39114,2.3921,2.39005,2.39065,634500000.0
2006-12-20 11:45:00,2.39077,2.39144,2.39023,2.39058,597600001.0
2006-12-20 12:00:00,2.39049,2.39075,2.38945,2.38949,522500001.0
2006-12-20 12:15:00,2.3895,2.39065,2.38919,2.39019,604700000.0
2006-12-20 12:30:00,2.39027,2.39077,2.38962,2.3898,566400000.0
2006-12-20 12:45:00,2.38977,2.39103,2.38977,2.39077,589600000.0
2006-12-20 13:00:00,2.3909,2.39233,2.39045,2.39138,646000000.0
2006-12-20 13:15:00,2.39138,2.39267,2.3906,2.39267,471200001.0
2006-12-20 13:30:00,2.39259,2.39274,2.39128,2.39162,623499999.0
2006-12-20 13:45:00,2.3916,2.39242,2.39132,2.39177,569200002.0
2006-12-20 14:00:00,2.39162,2.39213,2.39154,2.39206,550000000.0
2006-12-20 14:15:00,2.39215,2.39336,2.39215,2.39269,506000000.0
2006-12-20 14:30:00,2.39285,2.39332,2.39235,2.39254,526999999.0
2006-12-20 14:45:00,2.39247,2.3934,2.39197,2.39309,515400000.0
2006-12-20 15:00:00,2.3929,2.39487,2.39285,2.39324,537600000.0
2006-12-20 15:15:00,2.3932,2.394,2.39277,2.39346,498400000.0
2006-12-20 15:30:00,2.39332,2.39361,2.39187,2.39198,486200000.0
2006-12-20 15:45:00,2.39206,2.39312,2.39203,2.39276,561600000.0
2006-12-20 16:00:00,2.39241,2.39291,2.39212,2.39234,432600000.0
2006-12-20 16:15:00,2.39233,2.39277,2.39167,2.39255,531500000.0
2006-12-20 16:30:00,2.39247,2.39295,2.39241,2.3927,506100000.0
2006-12-20 16:45:00,2.3927,2.39377,2.39226,2.39377,550200000.0
2006-12-20 17:00:00,2.39399,2.39409,2.39177,2.3919,548200000.0
2006-12-20 17:15:00,2.39192,2.39206,2.39123,2.39165,531100001.0
2006-12-20 17:30:00,2.39167,2.39304,2.39125,2.39278,566000000.0
2006-12-20 17:45:00,2.39278,2.39297,2.39115,2.39181,461900001.0
2006-12-20 18:00:00,2.39164,2.39203,2.39066,2.39096,4323499998.0
2006-12-20 18:15:00,2.39096,2.39135,2.39012,2.39055,3885700003.0
2006-12-20 18:30:00,2.39049,2.39146,2.39004,2.39074,2502600001.0
2006-12-20 18:45:00,2.39069,2.39131,2.39002,2.39066,1518000001.0
2006-12-20 19:00:00,2.3907,2.39161,2.39057,2.39083,1534400001.0
2006-12-20 19:15:00,2.3907,2.39136,2.38973,2.39136,1505900001.0
2006-12-20 19:30:00,2.39129,2.39245,2.39057,2.3918,1223100000.0
2006-12-20 19:45:00,2.39182,2.39247,2.39165,2.39235,1178099999.0
2006-12-20 20:00:00,2.39232,2.39264,2.39166,2.39166,1026599999.0
2006-12-20 20:15:00,2.39183,2.39286,2.39146,2.39282,1996700000.0
2006-12-20 20:30:00,2.39292,2.39302,2.39224,2.3927,2364699999.0
2006-12-20 20:45:00,2.39262,2.39328,2.39229,2.39317,2431200001.0
2006-12-20 21:00:00,2.39309,2.39343,2.39264,2.39337,1482699998.0
2006-12-20 21:15:00,2.39309,2.3935,2.39247,2.39266,1711499999.0
2006-12-20 21:30:00,2.39266,2.39271,2.39143,2.39162,1004400000.0
2006-12-20 21:45:00,2.39163,2.39203,2.39147,2.39168,1043999998.0
2006-12-20 22:00:00,2.39162,2.39162,2.39085,2.39147,790200000.0
2006-12-20 22:15:00,2.39128,2.39225,2.39128,2.3917,1031000002.0
2006-12-20 22:30:00,2.39167,2.3922,2.39124,2.39165,802500000.0
2006-12-20 22:45:00,2.39167,2.39234,2.39149,2.39189,703200000.0
2006-12-20 23:00:00,2.39185,2.39215,2.39133,2.39208,425300000.0
2006-12-20 23:15:00,2.39222,2.39261,2.39186,2.39248,448400000.0
2006-12-20 23:30:00,2.39249,2.39279,2.39192,2.39206,459300000.0
2006-12-20 23:45:00,2.39203,2.39296,2.39189,2.39227,510600001.0
2006-12-21 00:00:00,2.39203,2.3927,2.39184,2.39252,423700000.0
2006-12-21 00:15:00,2.39247,2.3929,2.39203,2.3922,522900000.0
2006-12-21 00:30:00,2.39218,2.3927,2.39196,2.39232,406900000.0
2006-12-21 00:45:00,2.39215,2.39237,2.39137,2.39228,471500000.0
2006-12-21 01:00:00,2.39232,2.39232,2.39153,2.39153,468000000.0
2006-12-21 01:15:00,2.39163,2.39245,2.39139,2.39172,436800000.0
2006-12-21 01:30:00,2.39173,2.39223,2.39155,2.39169,516000000.0
2006-12-21 01:45:00,2.39162,2.39171,2.39074,2.39085,476500000.0
2006-12-21 02:00:00,2.39108,2.39274,2.39101,2.39262,506599999.0
2006-12-21 02:15:00,2.39266,2.39286,2.39205,2.39205,436900000.0
2006-12-21 02:30:00,2.39218,2.39257,2.39166,2.39172,430700001.0
2006-12-21 02:45:00,2.39176,2.3924,2.39117,2.39197,446600000.0
2006-12-21 03:00:00,2.39206,2.39258,2.39109,2.39176,463199998.0
2006-12-21 03:15:00,2.39171,2.39176,2.39085,2.39152,395500000.0
2006-12-21 03:30:00,2.39141,2.39174,2.39111,2.39138,438399999.0
2006-12-21 03:45:00,2.39132,2.39225,2.39132,2.39215,421900001.0
2006-12-21 04:00:00,2.39216,2.39241,2.39191,2.39221,420700000.0
2006-12-21 04:15:00,2.39194,2.39278,2.3919,2.3922,469999999.0
2006-12-21 04:30:00,2.3921,2.39267,2.39169,2.39236,451300000.0
2006-12-21 04:45:00,2.39249,2.39265,2.39187,2.39207,479999998.0
2006-12-21 05:00:00,2.39212,2.39232,2.3917,2.39209,477500001.0
2006-12-21 05:15:00,2.39214,2.39232,2.39182,2.39189,561700000.0
2006-12-21 05:30:00,2.39198,2.39217,2.3917,2.39187,394400000.0
2006-12-21 05:45:00,2.39188,2.39226,2.39164,2.3919,454499999.0
2006-12-21 06:00:00,2.39181,2.39255,2.39175,2.39237,463400001.0
2006-12-21 06:15:00,2.39241,2.39259,2.39172,2.39226,427500000.0
2006-12-21 06:30:00,2.39236,2.39257,2.39167,2.39203,435100000.0
2006-12-21 06:45:00,2.39194,2.39224,2.39095,2.39104,502300000.0
2006-12-21 07:00:00,2.39112,2.39152,2.39088,2.39129,469500000.0
2006-12-21 07:15:00,2.39152,2.39165,2.39114,2.39152,447700001.0
2006-12-21 07:30:00,2.39161,2.39183,2.39087,2.391,437000000.0
2006-12-21 07:45:00,2.39088,2.39173,2.39033,2.39169,471100000.0
2006-12-21 08:00:00,2.39186,2.39205,2.39118,2.39118,567200000.0
2006-12-21 08:15:00,2.39144,2.39182,2.3911,2.39171,492700001.0
2006-12-21 08:30:00,2.39155,2.39212,2.39142,2.39176,540300001.0
2006-12-21 08:45:00,2.39183,2.3926,2.39174,2.39203,553900000.0
2006-12-21 09:00:00,2.39186,2.3921,2.39138,2.39153,522400000.0
2006-12-21 09:15:00,2.39144,2.39167,2.39063,2.39079,511500000.0
2006-12-21 09:30:00,2.39071,2.39098,2.38843,2.38847,607599999.0
2006-12-21 09:45:00,2.38852,2.39071,2.38852,2.39067,593800000.0
2006-12-21 10:00:00,2.39072,2.39203,2.39042,2.39113,580400000.0
2006-12-21 10:15:00,2.39133,2.3919,2.39076,2.3919,581800002.0
2006-12-21 10:30:00,2.39169,2.39244,2.39117,2.39221,451600000.0
2006-12-21 10:45:00,2.39228,2.393,2.3918,2.39211,490900000.0
2006-12-21 11:00:00,2.39193,2.39275,2.39094,2.39113,529800000.0
2006-12-21 11:15:00,2.39113,2.39134,2.38962,2.39088,506300001.0
2006-12-21 11:30:00,2.39085,2.39245,2.39072,2.39162,501500000.0
2006-12-21 11:45:00,2.39173,2.39256,2.39124,2.39239,465500000.0
2006-12-21 12:00:00,2.39261,2.39348,2.39166,2.39222,435900000.0
2006-12-21 12:15:00,2.39222,2.39255,2.39183,2.39206,534599999.0
2006-12-21 12:30:00,2.39217,2.39274,2.39097,2.39165,559000000.0
2006-12-21 12:45:00,2.39177,2.39267,2.39131,2.39267,610300001.0
2006-12-21 13:00:00,2.39263,2.39263,2.39047,2.39099,537400002.0
2006-12-21 13:15:00,2.39087,2.39132,2.38866,2.38869,549099999.0
2006-12-21 13:30:00,2.38903,2.39015,2.38801,2.38966,633200001.0
2006-12-21 13:45:00,2.38985,2.39063,2.38791,2.38823,513600000.0
2006-12-21 14:00:00,2.38838,2.38932,2.38732,2.38879,496400000.0
2006-12-21 14:15:00,2.38883,2.38911,2.38762,2.38822,552000000.0
2006-12-21 14:30:00,2.38824,2.38844,2.38683,2.38702,548600000.0
2006-12-21 14:45:00,2.38701,2.38754,2.38677,2.38754,548800000.0
2006-12-21 15:00:00,2.38777,2.38795,2.38598,2.3866,514300000.0
2006-12-21 15:15:00,2.38695,2.38788,2.38605,2.38605,498200000.0
2006-12-21 15:30:00,2.38568,2.38836,2.38568,2.38672,609300001.0
2006-12-21 15:45:00,2.38661,2.38661,2.38493,2.3862,544900000.0
2006-12-21 16:00:00,2.38615,2.38679,2.38563,2.38662,468700000.0
2006-12-21 16:15:00,2.3868,2.38721,2.38659,2.38721,476500000.0
2006-12-21 16:30:00,2.38708,2.3878,2.38608,2.38634,596199999.0
2006-12-21 16:45:00,2.38641,2.38758,2.38628,2.38648,570299998.0
2006-12-21 17:00:00,2.3867,2.38746,2.38501,2.38746,536000000.0
2006-12-21 17:15:00,2.38742,2.38781,2.38695,2.3871,562999999.0
2006-12-21 17:30:00,2.38719,2.38819,2.3869,2.38742,477000000.0
2006-12-21 17:45:00,2.38743,2.3884,2.38648,2.38797,444600000.0
2006-12-21 18:00:00,2.38772,2.3883,2.38637,2.38693,4411600003.0
2006-12-21 18:15:00,2.38682,2.38768,2.38655,2.38696,4185600000.0
2006-12-21 18:30:00,2.38686,2.3871,2.38615,2.38656,2759399999.0
2006-12-21 18:45:00,2.38665,2.38683,2.38606,2.38655,1734200001.0
2006-12-21 19:00:00,2.38585,2.38728,2.3852,2.38719,1669199997.0
2006-12-21 19:15:00,2.387,2.38771,2.38682,2.38751,1540000000.0
2006-12-21 19:30:00,2.38742,2.38792,2.38697,2.38708,1379900000.0
2006-12-21 19:45:00,2.38708,2.38727,2.38628,2.38652,1184800000.0
2006-12-21 20:00:00,2.38658,2.38681,2.38599,2.38635,1019599999.0
2006-12-21 20:15:00,2.38634,2.38651,2.38587,2.38601,2121800000.0
2006-12-21 20:30:00,2.38593,2.38609,2.38471,2.38582,2241500001.0
2006-12-21 20:45:00,2.38583,2.38642,2.38565,2.38635,2462799999.0
2006-12-21 21:00:00,2.3863,2.38707,2.3861,2.38705,1551199997.0
2006-12-21 21:15:00,2.3869,2.3871,2.38608,2.38609,1749400000.0
2006-12-21 21:30:00,2.38615,2.38648,2.38583,2.38601,1042700000.0
2006-12-21 21:45:00,2.38592,2.38592,2.38516,2.38543,1000800000.0
2006-12-21 22:00:00,2.38556,2.38608,2.385,2.38581,764700001.0
2006-12-21 22:15:00,2.38569,2.38607,2.38505,2.38516,918799996.0
2006-12-21 22:30:00,2.38519,2.38551,2.38483,2.38523,788899999.0
2006-12-21 22:45:00,2.38518,2.38641,2.38496,2.38558,841900000.0
2006-12-21 23:00:00,2.38555,2.38586,2.38467,2.3852,530200000.0
2006-12-21 23:15:00,2.38523,2.38592,2.3848,2.38529,522799999.0
2006-12-21 23:30:00,2.38522,2.38572,2.38493,2.38554,470100000.0
2006-12-21 23:45:00,2.38547,2.38598,2.38515,2.38577,411100000.0
2006-12-22 00:00:00,2.38559,2.38666,2.38405,2.38628,496600000.0
2006-12-22 00:15:00,2.38633,2.38701,2.38594,2.38613,500700001.0
2006-12-22 00:30:00,2.38632,2.38649,2.38582,2.38596,431100001.0
2006-12-22 00:45:00,2.38595,2.3863,2.3857,2.38604,377000001.0
2006-12-22 01:00:00,2.386,2.38657,2.38577,2.3863,585599999.0
2006-12-22 01:15:00,2.38628,2.38642,2.38473,2.38493,359600001.0
2006-12-22 01:30:00,2.38493,2.38587,2.38493,2.38549,563900000.0
2006-12-22 01:45:00,2.38558,2.38595,2.38504,2.38565,544299999.0
2006-12-22 02:00:00,2.38566,2.38611,2.38529,2.38591,497200000.0
2006-12-22 02:15:00,2.38599,2.38599,2.3847,2.38504,479600000.0
2006-12-22 02:30:00,2.38513,2.38535,2.38476,2.3849,428200000.0
2006-12-22 02:45:00,2.38488,2.38523,2.38442,2.385,563299999.0
2006-12-22 03:00:00,2.38502,2.38558,2.38483,2.3854,422300001.0
2006-12-22 03:15:00,2.38535,2.38563,2.3852,2.38541,440399999.0
2006-12-22 03:30:00,2.38545,2.38545,2.38466,2.38515,456500001.0
2006-12-22 03:45:00,2.38508,2.38552,2.38481,2.38537,464200000.0
2006-12-22 04:00:00,2.38515,2.38578,2.38466,2.3857,428399999.0
2006-12-22 04:15:00,2.38552,2.38594,2.38502,2.38502,470000000.0
2006-12-22 04:30:00,2.38527,2.3858,2.38527,2.38542,402100000.0
2006-12-22 04:45:00,2.38545,2.38623,2.38535,2.38612,463900000.0
2006-12-22 05:00:00,2.38615,2.38634,2.3852,2.38525,380099999.0
2006-12-22 05:15:00,2.38532,2.38581,2.38496,2.385,547000000.0
2006-12-22 05:30:00,2.38489,2.38596,2.38472,2.38543,532000000.0
2006-12-22 05:45:00,2.38532,2.38563,2.38477,2.3853,529200000.0
2006-12-22 06:00:00,2.38519,2.38581,2.38479,2.38503,486900000.0
2006-12-22 06:15:00,2.38529,2.3858,2.38507,2.38548,546000000.0
2006-12-22 06:30:00,2.38561,2.38573,2.38499,2.38573,534699998.0
2006-12-22 06:45:00,2.38562,2.38594,2.38486,2.38539,482300000.0
2006-12-22 07:00:00,2.38566,2.38596,2.38521,2.3853,425400000.0
2006-12-22 07:15:00,2.38551,2.38589,2.38496,2.38588,487599999.0
2006-12-22 07:30:00,2.38597,2.38598,2.38462,2.38462,435999999.0
2006-12-22 07:45:00,2.38471,2.38556,2.38461,2.38549,561400000.0
2006-12-22 08:00:00,2.38563,2.38563,2.38453,2.38523,545099999.0
2006-12-22 08:15:00,2.3854,2.38556,2.38478,2.38556,453100001.0
2006-12-22 08:30:00,2.38543,2.38559,2.38427,2.38445,513300000.0
2006-12-22 08:45:00,2.38451,2.38462,2.38331,2.38374,558900001.0
2006-12-22 09:00:00,2.38371,2.38417,2.38344,2.38368,485000000.0
2006-12-22 09:15:00,2.38371,2.38436,2.3831,2.3838,473700000.0
2006-12-22 09:30:00,2.38383,2.38417,2.38289,2.38304,481300001.0
2006-12-22 09:45:00,2.38294,2.38363,2.38274,2.38348,488200000.0
2006-12-22 10:00:00,2.38332,2.38482,2.383,2.38425,467400001.0
2006-12-22 10:15:00,2.38421,2.38426,2.38341,2.38415,554700000.0
2006-12-22 10:30:00,2.38406,2.38483,2.38364,2.38467,525400000.0
2006-12-22 10:45:00,2.3847,2.38576,2.38413,2.38567,524300001.0
2006-12-22 11:00:00,2.38563,2.38571,2.38325,2.38423,616900000.0
2006-12-22 11:15:00,2.38436,2.38497,2.38406,2.38453,566800000.0
2006-12-22 11:30:00,2.38455,2.38465,2.3833,2.38332,570500000.0
2006-12-22 11:45:00,2.38326,2.38628,2.38316,2.38502,523800001.0
2006-12-22 12:00:00,2.38519,2.38649,2.38467,2.38642,490400001.0
2006-12-22 12:15:00,2.38633,2.38669,2.38507,2.38507,551200000.0
2006-12-22 12:30:00,2.38501,2.38561,2.38421,2.38421,548800001.0
2006-12-22 12:45:00,2.38429,2.38569,2.38426,2.38538,534000000.0
2006-12-22 13:00:00,2.38532,2.38583,2.38339,2.38342,541300000.0
2006-12-22 13:15:00,2.38335,2.3853,2.38312,2.38466,464800000.0
2006-12-22 13:30:00,2.38476,2.38578,2.38434,2.3856,581200000.0
2006-12-22 13:45:00,2.38563,2.38678,2.38527,2.38587,548200000.0
2006-12-22 14:00:00,2.38622,2.38631,2.38479,2.38494,549100000.0
2006-12-22 14:15:00,2.38472,2.38578,2.38455,2.38553,551400001.0
2006-12-22 14:30:00,2.38564,2.38689,2.38536,2.38685,560599999.0
2006-12-22 14:45:00,2.38688,2.38714,2.38577,2.38672,535100000.0
2006-12-22 15:00:00,2.38676,2.38784,2.38636,2.38672,506500001.0
2006-12-22 15:15:00,2.38683,2.38839,2.3864,2.3864,472100000.0
2006-12-22 15:30:00,2.38677,2.3886,2.38583,2.38686,550300000.0
2006-12-22 15:45:00,2.3868,2.38754,2.38628,2.38628,508799999.0
2006-12-22 16:00:00,2.38616,2.38727,2.38514,2.38655,512599999.0
2006-12-22 16:15:00,2.3866,2.3875,2.38587,2.38592,530000000.0
2006-12-22 16:30:00,2.38569,2.38595,2.38484,2.38523,476600000.0
2006-12-22 16:45:00,2.38525,2.38671,2.38433,2.38581,519800000.0
2006-12-22 17:00:00,2.38648,2.38769,2.38562,2.38582,537700000.0
2006-12-22 17:15:00,2.38573,2.38702,2.38508,2.38514,556400000.0
2006-12-22 17:30:00,2.38523,2.38665,2.38513,2.38652,572600001.0
2006-12-22 17:45:00,2.3865,2.38729,2.38555,2.38721,463500000.0
2006-12-22 18:00:00,2.38758,2.38838,2.38693,2.38808,4407299997.0
2006-12-22 18:15:00,2.38816,2.38911,2.38754,2.38805,4021000003.0
2006-12-22 18:30:00,2.38795,2.38989,2.38794,2.3892,2543199997.0
2006-12-22 18:45:00,2.38927,2.38977,2.38826,2.38845,1618500000.0
2006-12-22 19:00:00,2.38851,2.39085,2.38832,2.38938,1707999997.0
2006-12-22 19:15:00,2.38923,2.39027,2.38903,2.38938,1573400000.0
2006-12-22 19:30:00,2.38925,2.39032,2.38892,2.38959,1391500000.0
2006-12-22 19:45:00,2.38936,2.3905,2.389,2.39008,1180100001.0
2006-12-22 20:00:00,2.39047,2.39102,2.39016,2.3904,1029800000.0
2006-12-22 20:15:00,2.3905,2.39094,2.38957,2.38963,2011299997.0
2006-12-22 20:30:00,2.38962,2.39034,2.38943,2.3895,2218699997.0
2006-12-22 20:45:00,2.38955,2.38998,2.3886,2.38995,2435099998.0
2006-12-22 21:00:00,2.38977,2.39027,2.38864,2.38932,1498399999.0
2006-12-22 21:15:00,2.38937,2.38937,2.38832,2.38861,1658999999.0
2006-12-22 21:30:00,2.38867,2.38893,2.38806,2.38873,1153700001.0
2006-12-22 21:45:00,2.38854,2.38898,2.387,2.38762,1070000000.0
2006-12-22 22:00:00,2.38771,2.38778,2.38697,2.3875,670400000.0
2006-12-22 22:15:00,2.38746,2.38835,2.38733,2.38756,905499999.0
2006-12-22 22:30:00,2.38752,2.38835,2.38726,2.38775,776800000.0
2006-12-22 22:45:00,2.3877,2.38773,2.38712,2.38738,718899999.0
2006-12-22 23:00:00,2.38736,2.38788,2.38715,2.38745,387100001.0
2006-12-22 23:15:00,2.38758,2.38772,2.38668,2.38742,369700000.0
2006-12-22 23:30:00,2.38744,2.38766,2.3867,2.38765,418099998.0
2006-12-22 23:45:00,2.38778,2.38834,2.38616,2.38827,450700000.0
2006-12-25 00:00:00,2.38828,2.38954,2.38653,2.38764,514299999.0
2006-12-25 00:15:00,2.3875,2.38792,2.3866,2.38735,535600000.0
2006-12-25 00:30:00,2.38689,2.38813,2.38663,2.38782,508400001.0
2006-12-25 00:45:00,2.38778,2.38795,2.38626,2.3865,428500001.0
2006-12-25 01:00:00,2.38661,2.38793,2.38632,2.38771,555099998.0
2006-12-25 01:15:00,2.38773,2.3885,2.38634,2.38656,592700001.0
2006-12-25 01:30:00,2.38665,2.38728,2.38642,2.38663,617600001.0
2006-12-25 01:45:00,2.38663,2.38975,2.38622,2.38885,535400000.0
2006-12-25 02:00:00,2.38898,2.39008,2.38797,2.38799,585400000.0
2006-12-25 02:15:00,2.38818,2.38985,2.38758,2.38868,546200000.0
2006-12-25 02:30:00,2.3889,2.38913,2.38814,2.38847,477200000.0
2006-12-25 02:45:00,2.38846,2.39028,2.38821,2.38975,539299998.0
2006-12-25 03:00:00,2.38924,2.38989,2.38881,2.38956,506600000.0
2006-12-25 03:15:00,2.38941,2.39054,2.3889,2.3896,533400000.0
2006-12-25 03:30:00,2.38947,2.39015,2.38856,2.38915,607000002.0
2006-12-25 03:45:00,2.38883,2.38965,2.38851,2.38945,400700000.0
2006-12-25 04:00:00,2.38888,2.3895,2.38793,2.3891,569900000.0
2006-12-25 04:15:00,2.38916,2.38989,2.38848,2.38934,573200000.0
2006-12-25 04:30:00,2.38898,2.38992,2.38853,2.38923,525600000.0
2006-12-25 04:45:00,2.38887,2.38964,2.38867,2.38951,537700001.0
2006-12-25 05:00:00,2.38867,2.38948,2.38821,2.389,569699999.0
2006-12-25 05:15:00,2.38922,2.38961,2.38844,2.38917,490400000.0
2006-12-25 05:30:00,2.3892,2.38942,2.38844,2.38906,490000000.0
2006-12-25 05:45:00,2.389,2.38934,2.38796,2.38839,570399998.0
2006-12-25 06:00:00,2.38808,2.38903,2.38772,2.3885,562600001.0
2006-12-25 06:15:00,2.38868,2.38908,2.38783,2.38873,517800000.0
2006-12-25 06:30:00,2.38909,2.38919,2.38831,2.3886,481200000.0
2006-12-25 06:45:00,2.38847,2.38936,2.3881,2.38856,575800001.0
2006-12-25 07:00:00,2.38904,2.38959,2.38809,2.38924,531600000.0
2006-12-25 07:15:00,2.38965,2.38967,2.38821,2.38893,589800000.0
2006-12-25 07:30:00,2.38841,2.38959,2.38826,2.38884,572300001.0
2006-12-25 07:45:00,2.3888,2.39028,2.38843,2.3899,609500000.0
2006-12-25 08:00:00,2.39018,2.39026,2.38831,2.38898,586599999.0
2006-12-25 08:15:00,2.38936,2.38982,2.38823,2.38963,501500002.0
2006-12-25 08:30:00,2.38905,2.39037,2.38847,2.39005,533800001.0
2006-12-25 08:45:00,2.39001,2.39028,2.38883,2.38927,489400000.0
2006-12-25 09:00:00,2.38984,2.3905,2.38911,2.38998,464300001.0
2006-12-25 09:15:00,2.39001,2.39073,2.3883,2.38915,551000000.0
2006-12-25 09:30:00,2.38909,2.39038,2.38861,2.3891,532600000.0
2006-12-25 09:45:00,2.38902,2.39059,2.38842,2.38951,580600001.0
2006-12-25 10:00:00,2.3892,2.39172,2.38821,2.38937,479500000.0
2006-12-25 10:15:00,2.38957,2.39322,2.38948,2.3907,540500001.0
2006-12-25 10:30:00,2.391,2.39187,2.38877,2.3894,582199999.0
2006-12-25 10:45:00,2.38953,2.3935,2.38891,2.39125,516300000.0
2006-12-25 11:00:00,2.3905,2.39305,2.38873,2.39305,585899998.0
2006-12-25 11:15:00,2.3928,2.3929,2.38814,2.38928,532599999.0
2006-12-25 11:30:00,2.38943,2.39323,2.38887,2.39102,573300000.0
2006-12-25 11:45:00,2.39115,2.39214,2.38867,2.39017,504500000.0
2006-12-25 12:00:00,2.39047,2.39227,2.38921,2.39065,541800001.0
2006-12-25 12:15:00,2.39117,2.39362,2.38951,2.39033,558000000.0
2006-12-25 12:30:00,2.39028,2.39398,2.3893,2.39292,537599999.0
2006-12-25 12:45:00,2.39279,2.39478,2.39172,2.39407,505900000.0
2006-12-25 13:00:00,2.39347,2.39501,2.38981,2.39342,562299999.0
2006-12-25 13:15:00,2.39271,2.39592,2.39182,2.39534,483600000.0
2006-12-25 13:30:00,2.39524,2.39575,2.38902,2.38905,672300000.0
2006-12-25 13:45:00,2.38987,2.39549,2.38871,2.38893,488600001.0
2006-12-25 14:00:00,2.38892,2.39229,2.38852,2.39139,505300000.0
2006-12-25 14:15:00,2.39127,2.39738,2.38911,2.39077,581400002.0
2006-12-25 14:30:00,2.39076,2.39317,2.38943,2.39307,526200000.0
2006-12-25 14:45:00,2.39305,2.40049,2.38947,2.39073,512400000.0
2006-12-25 15:00:00,2.3897,2.39186,2.38861,2.39023,508800000.0
2006-12-25 15:15:00,2.39042,2.39293,2.39014,2.39293,518100000.0
2006-12-25 15:30:00,2.39265,2.39811,2.39148,2.39695,510900000.0
2006-12-25 15:45:00,2.39692,2.39857,2.39464,2.39782,611600001.0
2006-12-25 16:00:00,2.3979,2.39828,2.39505,2.3956,496600000.0
2006-12-25 16:15:00,2.39559,2.39586,2.39543,2.39554,507899999.0
2006-12-25 16:30:00,2.39548,2.40507,2.39543,2.40507,484600002.0
2006-12-25 16:45:00,2.40514,2.40607,2.40442,2.40462,570900000.0
2006-12-25 17:00:00,2.40416,2.40514,2.403,2.40425,464200000.0
2006-12-25 17:15:00,2.40431,2.40606,2.40357,2.40522,486400000.0
2006-12-25 17:30:00,2.40478,2.4063,2.40473,2.40628,576899998.0
2006-12-25 17:45:00,2.40646,2.40659,2.4047,2.40534,485100000.0
2006-12-25 18:00:00,2.4056,2.40587,2.40286,2.40512,4450300004.0
2006-12-25 18:15:00,2.40515,2.40561,2.40335,2.40354,4096400002.0
2006-12-25 18:30:00,2.40355,2.40385,2.40341,2.4037,2545800003.0
2006-12-25 18:45:00,2.40365,2.40384,2.40344,2.40362,1545399999.0
2006-12-25 19:00:00,2.40361,2.40395,2.40341,2.40356,1655799998.0
2006-12-25 19:15:00,2.40361,2.40402,2.40342,2.40383,1523100000.0
2006-12-25 19:30:00,2.40391,2.40632,2.40386,2.40607,1366200000.0
2006-12-25 19:45:00,2.40607,2.40626,2.40337,2.40613,1127200001.0
2006-12-25 20:00:00,2.4061,2.40631,2.40593,2.40595,1004199998.0
2006-12-25 20:15:00,2.406,2.40633,2.40589,2.40604,2057600002.0
2006-12-25 20:30:00,2.40605,2.40634,2.40594,2.406,2290500000.0
2006-12-25 20:45:00,2.40587,2.40591,2.39604,2.3962,2630899996.0
2006-12-25 21:00:00,2.39623,2.39642,2.39605,2.39642,1559100000.0
2006-12-25 21:15:00,2.39633,2.39648,2.39603,2.39622,1738899999.0
2006-12-25 21:30:00,2.3963,2.39646,2.39601,2.39623,960999999.0
2006-12-25 21:45:00,2.39627,2.39641,2.39598,2.39629,1076100000.0
2006-12-25 22:00:00,2.3963,2.39646,2.39602,2.39613,728100000.0
2006-12-25 22:15:00,2.39612,2.39635,2.39604,2.39622,801100000.0
2006-12-25 22:30:00,2.39619,2.39647,2.396,2.39608,784500000.0
2006-12-25 22:45:00,2.39635,2.4072,2.39635,2.40668,805199998.0
2006-12-25 23:00:00,2.40683,2.40774,2.40683,2.4076,389600001.0
2006-12-25 23:15:00,2.40759,2.40802,2.40701,2.40744,435600000.0
2006-12-25 23:30:00,2.40743,2.40743,2.39471,2.39494,462699999.0
2006-12-25 23:45:00,2.39492,2.39508,2.38904,2.38912,459800000.0
2006-12-26 00:00:00,2.39004,2.39206,2.38753,2.38987,538900000.0
2006-12-26 00:15:00,2.38959,2.39135,2.38864,2.39027,482200000.0
2006-12-26 00:30:00,2.39037,2.39079,2.38837,2.38855,469400000.0
2006-12-26 00:45:00,2.3888,2.39001,2.38853,2.38958,532900000.0
2006-12-26 01:00:00,2.38935,2.39002,2.38828,2.3888,598600001.0
2006-12-26 01:15:00,2.38908,2.39002,2.3887,2.3889,614600000.0
2006-12-26 01:30:00,2.38938,2.3895,2.38744,2.38871,565500000.0
2006-12-26 01:45:00,2.38851,2.38943,2.38642,2.38642,549200000.0
2006-12-26 02:00:00,2.38658,2.38941,2.38331,2.38797,575800000.0
2006-12-26 02:15:00,2.38855,2.38882,2.38733,2.38733,624999999.0
2006-12-26 02:30:00,2.38756,2.38891,2.38751,2.38891,530799999.0
2006-12-26 02:45:00,2.38888,2.38913,2.38781,2.38805,499600001.0
2006-12-26 03:00:00,2.38798,2.38888,2.38749,2.38801,490800000.0
2006-12-26 03:15:00,2.38795,2.38922,2.38793,2.38846,589700001.0
2006-12-26 03:30:00,2.38845,2.3891,2.38781,2.38867,529900000.0
2006-12-26 03:45:00,2.38869,2.389,2.38795,2.38867,617700002.0
2006-12-26 04:00:00,2.38852,2.38907,2.38782,2.38854,533100000.0
2006-12-26 04:15:00,2.3886,2.38919,2.38813,2.38875,597199999.0
2006-12-26 04:30:00,2.38904,2.3894,2.38789,2.3884,515500000.0
2006-12-26 04:45:00,2.38841,2.3897,2.38807,2.38895,514000000.0
2006-12-26 05:00:00,2.38924,2.38968,2.38859,2.38912,596500000.0
2006-12-26 05:15:00,2.3894,2.3901,2.38862,2.3895,506200000.0
2006-12-26 05:30:00,2.3895,2.39045,2.38841,2.38875,477600000.0
2006-12-26 05:45:00,2.38892,2.3898,2.38855,2.3893,521499998.0
2006-12-26 06:00:00,2.38913,2.39004,2.38839,2.38992,503700000.0
2006-12-26 06:15:00,2.38978,2.39012,2.38868,2.38985,510900001.0
2006-12-26 06:30:00,2.39003,2.39043,2.38933,2.38999,614600000.0
2006-12-26 06:45:00,2.39002,2.39051,2.38897,2.38963,570000000.0
2006-12-26 07:00:00,2.39002,2.39038,2.38926,2.38934,612600000.0
2006-12-26 07:15:00,2.38962,2.39,2.38889,2.38982,577100000.0
2006-12-26 07:30:00,2.38968,2.39068,2.38914,2.39004,627200000.0
2006-12-26 07:45:00,2.39028,2.39067,2.38922,2.38974,556300001.0
2006-12-26 08:00:00,2.38998,2.39074,2.38927,2.38973,567000000.0
2006-12-26 08:15:00,2.38986,2.39022,2.38896,2.38959,551300000.0
2006-12-26 08:30:00,2.3894,2.39099,2.38934,2.3904,598700001.0
2006-12-26 08:45:00,2.39012,2.3913,2.3891,2.38972,524700000.0
2006-12-26 09:00:00,2.38962,2.39034,2.38853,2.38913,626099998.0
2006-12-26 09:15:00,2.38864,2.38952,2.38822,2.38876,568500001.0
2006-12-26 09:30:00,2.38851,2.38945,2.3884,2.38862,552600000.0
2006-12-26 09:45:00,2.38921,2.38958,2.38853,2.38908,540399999.0
2006-12-26 10:00:00,2.38922,2.39008,2.38868,2.38984,401600002.0
2006-12-26 10:15:00,2.38997,2.38997,2.38851,2.38933,515199999.0
2006-12-26 10:30:00,2.38913,2.39037,2.38861,2.3892,579000000.0
2006-12-26 10:45:00,2.38946,2.39038,2.38879,2.38933,568500001.0
2006-12-26 11:00:00,2.3891,2.38973,2.38853,2.38911,501800001.0
2006-12-26 11:15:00,2.38912,2.38968,2.3886,2.38914,484000000.0
2006-12-26 11:30:00,2.38928,2.38962,2.38791,2.3893,662500000.0
2006-12-26 11:45:00,2.38934,2.38937,2.38795,2.38851,498500000.0
2006-12-26 12:00:00,2.38854,2.38906,2.38772,2.38883,499300002.0
2006-12-26 12:15:00,2.38882,2.38918,2.388,2.38881,592600002.0
2006-12-26 12:30:00,2.38896,2.38903,2.38819,2.3889,569700001.0
2006-12-26 12:45:00,2.38895,2.38933,2.38796,2.3888,486300000.0
2006-12-26 13:00:00,2.38869,2.38915,2.38789,2.38872,527500000.0
2006-12-26 13:15:00,2.38872,2.38915,2.3875,2.38873,474100000.0
2006-12-26 13:30:00,2.38872,2.38876,2.38762,2.38807,488400000.0
2006-12-26 13:45:00,2.38804,2.3881,2.38731,2.3878,484999999.0
2006-12-26 14:00:00,2.38781,2.38857,2.38756,2.38809,486500000.0
2006-12-26 14:15:00,2.38803,2.38807,2.38669,2.38699,601499998.0
2006-12-26 14:30:00,2.3872,2.38745,2.38648,2.38709,439600000.0
2006-12-26 14:45:00,2.38703,2.3886,2.38619,2.38801,560300000.0
2006-12-26 15:00:00,2.38799,2.38897,2.38772,2.38814,477600001.0
2006-12-26 15:15:00,2.38813,2.38852,2.38599,2.3868,536600000.0
2006-12-26 15:30:00,2.38685,2.38821,2.38679,2.38742,531600001.0
2006-12-26 15:45:00,2.38767,2.3884,2.38624,2.38677,619100000.0
2006-12-26 16:00:00,2.38661,2.38699,2.38556,2.38673,538900000.0
2006-12-26 16:15:00,2.38687,2.38743,2.386,2.38743,441699999.0
2006-12-26 16:30:00,2.38723,2.38805,2.38696,2.3875,501999999.0
2006-12-26 16:45:00,2.38756,2.3879,2.38706,2.3879,519300000.0
2006-12-26 17:00:00,2.38791,2.38821,2.38676,2.38732,564700002.0
2006-12-26 17:15:00,2.3873,2.38752,2.38632,2.38645,512400000.0
2006-12-26 17:30:00,2.3866,2.38761,2.38615,2.38746,504900000.0
2006-12-26 17:45:00,2.38745,2.38758,2.38622,2.38681,434700000.0
2006-12-26 18:00:00,2.38659,2.38756,2.38614,2.38697,4177499999.0
2006-12-26 18:15:00,2.3873,2.3876,2.38621,2.38692,3969699999.0
2006-12-26 18:30:00,2.38715,2.38772,2.38685,2.38749,2700999999.0
2006-12-26 18:45:00,2.38755,2.38777,2.38729,2.3876,1679000001.0
2006-12-26 19:00:00,2.38747,2.38747,2.38581,2.38605,1735500001.0
2006-12-26 19:15:00,2.38594,2.38716,2.38594,2.38674,1658400001.0
2006-12-26 19:30:00,2.38693,2.38713,2.38541,2.38658,1467400000.0
2006-12-26 19:45:00,2.38657,2.38804,2.38605,2.38662,1228500000.0
2006-12-26 20:00:00,2.38661,2.38735,2.38609,2.38673,996300000.0
2006-12-26 20:15:00,2.38681,2.38734,2.38598,2.38701,2040499999.0
2006-12-26 20:30:00,2.387,2.38822,2.38631,2.38765,2262700000.0
2006-12-26 20:45:00,2.38746,2.38823,2.38646,2.38782,2307399998.0
2006-12-26 21:00:00,2.38771,2.38858,2.38642,2.38788,1622799997.0
2006-12-26 21:15:00,2.38785,2.3882,2.38694,2.38773,1845300001.0
2006-12-26 21:30:00,2.38769,2.38864,2.38732,2.3883,1077400000.0
2006-12-26 21:45:00,2.3883,2.38928,2.38659,2.38928,1067599998.0
2006-12-26 22:00:00,2.38926,2.39001,2.38887,2.38958,747599999.0
2006-12-26 22:15:00,2.38956,2.39003,2.38867,2.38908,905900000.0
2006-12-26 22:30:00,2.38912,2.38943,2.38846,2.3891,908899996.0
2006-12-26 22:45:00,2.38918,2.38987,2.38866,2.38918,746300000.0
2006-12-26 23:00:00,2.38888,2.3895,2.38853,2.38866,410300000.0
2006-12-26 23:15:00,2.38883,2.38927,2.38864,2.38901,464500001.0
2006-12-26 23:30:00,2.38907,2.38983,2.38836,2.38947,612700000.0
2006-12-26 23:45:00,2.38949,2.38967,2.38872,2.3889,428000000.0
2006-12-27 00:00:00,2.38826,2.38915,2.38789,2.38814,413500000.0
2006-12-27 00:15:00,2.38844,2.38909,2.3876,2.38771,353500000.0
2006-12-27 00:30:00,2.38775,2.38862,2.38706,2.38808,385900000.0
2006-12-27 00:45:00,2.38835,2.3894,2.3881,2.38882,456300000.0
2006-12-27 01:00:00,2.38873,2.38965,2.38813,2.38928,458400000.0
2006-12-27 01:15:00,2.38909,2.38958,2.38788,2.38824,468999998.0
2006-12-27 01:30:00,2.38816,2.38907,2.38704,2.38907,560200001.0
2006-12-27 01:45:00,2.38882,2.3899,2.38787,2.38943,511400000.0
2006-12-27 02:00:00,2.38898,2.38948,2.3877,2.38802,588200001.0
2006-12-27 02:15:00,2.38768,2.38963,2.38753,2.38802,499700000.0
2006-12-27 02:30:00,2.38825,2.38921,2.38797,2.38797,491300000.0
2006-12-27 02:45:00,2.38819,2.38893,2.38752,2.38839,374800000.0
2006-12-27 03:00:00,2.38845,2.38863,2.38722,2.38722,525799998.0
2006-12-27 03:15:00,2.38726,2.38825,2.38696,2.38825,400400000.0
2006-12-27 03:30:00,2.38821,2.38841,2.38728,2.38796,465800000.0
2006-12-27 03:45:00,2.38793,2.38847,2.38744,2.38847,438800000.0
2006-12-27 04:00:00,2.3882,2.38858,2.38719,2.38827,518600001.0
2006-12-27 04:15:00,2.3884,2.38947,2.38763,2.38833,387500000.0
2006-12-27 04:30:00,2.38826,2.38955,2.38756,2.38881,422200000.0
2006-12-27 04:45:00,2.38899,2.38942,2.3886,2.3889,433000000.0
2006-12-27 05:00:00,2.38894,2.38922,2.38861,2.38874,392700000.0
2006-12-27 05:15:00,2.38881,2.3892,2.38843,2.38891,506199999.0
2006-12-27 05:30:00,2.38908,2.38915,2.38819,2.38885,447100001.0
2006-12-27 05:45:00,2.38888,2.38935,2.3886,2.38913,469600000.0
2006-12-27 06:00:00,2.38905,2.38921,2.38838,2.38874,355800000.0
2006-12-27 06:15:00,2.38871,2.38924,2.38802,2.38892,494399999.0
2006-12-27 06:30:00,2.38882,2.38918,2.38839,2.38861,382400000.0
2006-12-27 06:45:00,2.3886,2.38909,2.38845,2.38895,418900000.0
2006-12-27 07:00:00,2.38903,2.38934,2.38847,2.38873,431200000.0
2006-12-27 07:15:00,2.38895,2.38902,2.38816,2.38854,536700001.0
2006-12-27 07:30:00,2.3886,2.38882,2.38814,2.38814,478000000.0
2006-12-27 07:45:00,2.38838,2.38838,2.38624,2.38804,551100000.0
2006-12-27 08:00:00,2.38822,2.38939,2.38755,2.38819,565499999.0
2006-12-27 08:15:00,2.38831,2.38939,2.38786,2.38812,509200000.0
2006-12-27 08:30:00,2.38799,2.38804,2.38658,2.38702,540600000.0
2006-12-27 08:45:00,2.38694,2.38741,2.38609,2.38741,508400000.0
2006-12-27 09:00:00,2.38726,2.38784,2.38637,2.38702,484600000.0
2006-12-27 09:15:00,2.3873,2.38855,2.38706,2.38855,574099999.0
2006-12-27 09:30:00,2.38846,2.38911,2.38827,2.38857,641100002.0
2006-12-27 09:45:00,2.38847,2.38919,2.3883,2.38866,492100000.0
2006-12-27 10:00:00,2.38858,2.38889,2.38754,2.38844,561100001.0
2006-12-27 10:15:00,2.3884,2.38868,2.38739,2.38857,585500000.0
2006-12-27 10:30:00,2.38841,2.38887,2.38772,2.38822,511800000.0
2006-12-27 10:45:00,2.38833,2.3894,2.38778,2.3893,536300000.0
2006-12-27 11:00:00,2.38914,2.38948,2.38789,2.38795,514300000.0
2006-12-27 11:15:00,2.38796,2.38894,2.38733,2.38844,519500001.0
2006-12-27 11:30:00,2.38847,2.38927,2.38831,2.38919,562500001.0
2006-12-27 11:45:00,2.38912,2.38945,2.38805,2.38837,481600000.0
2006-12-27 12:00:00,2.38814,2.38879,2.38794,2.38848,528100000.0
2006-12-27 12:15:00,2.38846,2.38902,2.38805,2.38882,603800000.0
2006-12-27 12:30:00,2.38896,2.38978,2.38882,2.38916,550999999.0
2006-12-27 12:45:00,2.38911,2.38975,2.38837,2.38967,564600001.0
2006-12-27 13:00:00,2.38961,2.39187,2.38941,2.39187,573000000.0
2006-12-27 13:15:00,2.39174,2.39219,2.39138,2.39156,538800000.0
2006-12-27 13:30:00,2.39164,2.39289,2.39146,2.39167,681600000.0
2006-12-27 13:45:00,2.39188,2.39208,2.39118,2.39122,524900000.0
2006-12-27 14:00:00,2.3914,2.3926,2.39119,2.392,501300000.0
2006-12-27 14:15:00,2.39194,2.39245,2.39167,2.39227,484899999.0
2006-12-27 14:30:00,2.39219,2.39326,2.39196,2.39222,517600001.0
2006-12-27 14:45:00,2.39217,2.39238,2.39096,2.39133,544900000.0
2006-12-27 15:00:00,2.39122,2.39285,2.39071,2.39285,584900000.0
2006-12-27 15:15:00,2.39299,2.39379,2.39168,2.39233,577999999.0
2006-12-27 15:30:00,2.39197,2.39373,2.39197,2.39312,545200001.0
2006-12-27 15:45:00,2.39323,2.39732,2.3932,2.39659,527999999.0
2006-12-27 16:00:00,2.39646,2.39651,2.39501,2.39588,486100001.0
2006-12-27 16:15:00,2.39604,2.39678,2.39508,2.3956,441500000.0
2006-12-27 16:30:00,2.39561,2.39588,2.39502,2.39544,547200002.0
2006-12-27 16:45:00,2.39542,2.39608,2.39434,2.39461,546000000.0
2006-12-27 17:00:00,2.39433,2.39543,2.39385,2.39515,542500000.0
2006-12-27 17:15:00,2.39508,2.39655,2.39508,2.39633,519000001.0
2006-12-27 17:30:00,2.39652,2.397,2.39509,2.39509,526400000.0
2006-12-27 17:45:00,2.395,2.39567,2.39472,2.3953,464300000.0
2006-12-27 18:00:00,2.39539,2.39622,2.39534,2.39597,4476899999.0
2006-12-27 18:15:00,2.39595,2.39707,2.39591,2.39661,3998999999.0
2006-12-27 18:30:00,2.39654,2.39671,2.39583,2.39621,2567899999.0
2006-12-27 18:45:00,2.39634,2.39712,2.39613,2.39707,1719000000.0
2006-12-27 19:00:00,2.39698,2.3971,2.39622,2.39654,1620800001.0
2006-12-27 19:15:00,2.39651,2.39682,2.39587,2.39608,1493700003.0
2006-12-27 19:30:00,2.39623,2.39644,2.39581,2.39597,1356300001.0
2006-12-27 19:45:00,2.39599,2.39634,2.39529,2.39547,1104600000.0
2006-12-27 20:00:00,2.39553,2.39657,2.39536,2.396,927600000.0
2006-12-27 20:15:00,2.39618,2.39664,2.39567,2.39653,2156100000.0
2006-12-27 20:30:00,2.39652,2.39674,2.39617,2.39637,2279000002.0
2006-12-27 20:45:00,2.39633,2.39698,2.39593,2.39694,2424000002.0
2006-12-27 21:00:00,2.39691,2.39702,2.39619,2.39697,1614899999.0
2006-12-27 21:15:00,2.3968,2.39716,2.39619,2.39687,1853999999.0
2006-12-27 21:30:00,2.39704,2.39793,2.39665,2.39757,1018199998.0
2006-12-27 21:45:00,2.39755,2.39799,2.39675,2.39754,1097399998.0
2006-12-27 22:00:00,2.39765,2.39791,2.39698,2.39763,736699999.0
2006-12-27 22:15:00,2.39745,2.39823,2.39736,2.3978,881600000.0
2006-12-27 22:30:00,2.39775,2.39859,2.39775,2.39853,864100001.0
2006-12-27 22:45:00,2.39854,2.39857,2.39773,2.39788,755500000.0
2006-12-27 23:00:00,2.39792,2.39863,2.39789,2.39818,454700001.0
2006-12-27 23:15:00,2.39841,2.39901,2.39801,2.39849,367800000.0
2006-12-27 23:30:00,2.39841,2.39843,2.39777,2.39807,519100000.0
2006-12-27 23:45:00,2.39798,2.39907,2.39748,2.39905,437599999.0
2006-12-28 00:00:00,2.39881,2.39882,2.39714,2.39832,501899999.0
2006-12-28 00:15:00,2.39826,2.40056,2.39826,2.40043,577699997.0
2006-12-28 00:30:00,2.40051,2.40094,2.39849,2.39863,595500000.0
2006-12-28 00:45:00,2.39859,2.39938,2.39818,2.39892,398200000.0
2006-12-28 01:00:00,2.3989,2.39901,2.39765,2.39809,559099999.0
2006-12-28 01:15:00,2.39814,2.39868,2.39795,2.39821,478500000.0
2006-12-28 01:30:00,2.39823,2.39883,2.39808,2.3981,493299998.0
2006-12-28 01:45:00,2.3981,2.39835,2.39731,2.39759,425800000.0
2006-12-28 02:00:00,2.39772,2.39796,2.39703,2.39777,577200001.0
2006-12-28 02:15:00,2.39792,2.399,2.39745,2.39878,485500000.0
2006-12-28 02:30:00,2.39883,2.39947,2.39838,2.39934,465400000.0
2006-12-28 02:45:00,2.39923,2.39923,2.39835,2.39903,373899999.0
2006-12-28 03:00:00,2.39886,2.39915,2.39852,2.39871,456900000.0
2006-12-28 03:15:00,2.39865,2.39912,2.39845,2.39889,535100000.0
2006-12-28 03:30:00,2.39885,2.39911,2.39828,2.3985,510900001.0
2006-12-28 03:45:00,2.39844,2.39923,2.39817,2.39872,366900000.0
2006-12-28 04:00:00,2.39859,2.39915,2.39845,2.39853,531800000.0
2006-12-28 04:15:00,2.39864,2.39903,2.39832,2.39847,408200000.0
2006-12-28 04:30:00,2.39846,2.39877,2.39825,2.39838,440800000.0
2006-12-28 04:45:00,2.39846,2.39902,2.39831,2.39854,458300002.0
2006-12-28 05:00:00,2.39863,2.39945,2.39851,2.39877,454700000.0
2006-12-28 05:15:00,2.39878,2.3992,2.39849,2.39897,523499999.0
2006-12-28 05:30:00,2.39906,2.39911,2.39821,2.39872,430499999.0
2006-12-28 05:45:00,2.39864,2.39882,2.39828,2.39867,432000000.0
2006-12-28 06:00:00,2.39856,2.39904,2.39827,2.39885,428600000.0
2006-12-28 06:15:00,2.39896,2.3993,2.39878,2.39883,385400000.0
2006-12-28 06:30:00,2.39903,2.39911,2.39819,2.39885,543700000.0
2006-12-28 06:45:00,2.39898,2.3992,2.39852,2.39898,473700000.0
2006-12-28 07:00:00,2.3989,2.39895,2.39815,2.39858,449100001.0
2006-12-28 07:15:00,2.39878,2.39942,2.39851,2.399,524599999.0
2006-12-28 07:30:00,2.39906,2.39957,2.39827,2.39832,489200000.0
2006-12-28 07:45:00,2.3983,2.399,2.3978,2.39785,455200000.0
2006-12-28 08:00:00,2.39799,2.39805,2.39752,2.39756,466700000.0
2006-12-28 08:15:00,2.3979,2.39884,2.39772,2.39864,529100000.0
2006-12-28 08:30:00,2.39866,2.39902,2.39788,2.39855,455100000.0
2006-12-28 08:45:00,2.39857,2.39892,2.39715,2.39839,542100001.0
2006-12-28 09:00:00,2.39828,2.39914,2.39828,2.399,447100001.0
2006-12-28 09:15:00,2.39897,2.39962,2.39883,2.39941,472600001.0
2006-12-28 09:30:00,2.39913,2.40019,2.39881,2.39977,493300000.0
2006-12-28 09:45:00,2.39982,2.4,2.39904,2.39917,475000001.0
2006-12-28 10:00:00,2.39905,2.39988,2.39885,2.39941,492000001.0
2006-12-28 10:15:00,2.39946,2.4007,2.39919,2.40008,575000000.0
2006-12-28 10:30:00,2.39995,2.40055,2.39962,2.39968,444500000.0
2006-12-28 10:45:00,2.39975,2.39987,2.39848,2.39902,532200000.0
2006-12-28 11:00:00,2.39888,2.39918,2.39701,2.39743,521100000.0
2006-12-28 11:15:00,2.39733,2.39741,2.39492,2.39497,501100001.0
2006-12-28 11:30:00,2.39494,2.39619,2.39478,2.39619,534199999.0
2006-12-28 11:45:00,2.39608,2.39684,2.39553,2.39614,561200000.0
2006-12-28 12:00:00,2.39611,2.39745,2.396,2.39703,584499998.0
2006-12-28 12:15:00,2.39695,2.39727,2.39584,2.39604,535400000.0
2006-12-28 12:30:00,2.39616,2.39704,2.39589,2.39663,601500000.0
2006-12-28 12:45:00,2.39662,2.39767,2.39553,2.39581,612800000.0
2006-12-28 13:00:00,2.39582,2.39645,2.39468,2.39547,505600000.0
2006-12-28 13:15:00,2.39546,2.39608,2.39339,2.39587,483500000.0
2006-12-28 13:30:00,2.396,2.39637,2.39489,2.39605,552000000.0
2006-12-28 13:45:00,2.39605,2.39633,2.3952,2.39524,563900001.0
2006-12-28 14:00:00,2.39508,2.39562,2.39354,2.39373,451000000.0
2006-12-28 14:15:00,2.39355,2.39383,2.39213,2.3922,535400000.0
2006-12-28 14:30:00,2.39201,2.39299,2.39118,2.3918,500000000.0
2006-12-28 14:45:00,2.39187,2.39244,2.39069,2.39244,605400001.0
2006-12-28 15:00:00,2.39234,2.39249,2.39114,2.39191,480600000.0
2006-12-28 15:15:00,2.3919,2.39429,2.39179,2.39325,522700000.0
2006-12-28 15:30:00,2.39324,2.39437,2.39316,2.39357,512200000.0
2006-12-28 15:45:00,2.39371,2.39405,2.39264,2.39365,581200000.0
2006-12-28 16:00:00,2.39358,2.39358,2.39263,2.39308,588200001.0
2006-12-28 16:15:00,2.39283,2.3931,2.3922,2.39238,613199996.0
2006-12-28 16:30:00,2.39239,2.39276,2.39175,2.39253,563100000.0
2006-12-28 16:45:00,2.39257,2.39302,2.39152,2.39228,672899999.0
2006-12-28 17:00:00,2.39215,2.394,2.39197,2.394,536100000.0
2006-12-28 17:15:00,2.39409,2.39536,2.39346,2.39474,548900001.0
2006-12-28 17:30:00,2.39448,2.3947,2.39322,2.39322,486100000.0
2006-12-28 17:45:00,2.39306,2.39468,2.39216,2.39467,536700000.0
2006-12-28 18:00:00,2.39471,2.3948,2.39286,2.39403,4373399999.0
2006-12-28 18:15:00,2.39424,2.39507,2.39394,2.39454,4198799998.0
2006-12-28 18:30:00,2.39464,2.3953,2.3945,2.39479,2527600002.0
2006-12-28 18:45:00,2.39481,2.39481,2.39359,2.39466,1665400002.0
2006-12-28 19:00:00,2.39467,2.39498,2.39368,2.39448,1575099999.0
2006-12-28 19:15:00,2.39444,2.3954,2.39422,2.39509,1517899999.0
2006-12-28 19:30:00,2.39507,2.39548,2.39434,2.39502,1394600001.0
2006-12-28 19:45:00,2.39503,2.3958,2.39503,2.39528,1191299999.0
2006-12-28 20:00:00,2.39553,2.3963,2.39511,2.39603,990700000.0
2006-12-28 20:15:00,2.39603,2.3964,2.39577,2.39593,2042099999.0
2006-12-28 20:30:00,2.39598,2.397,2.39596,2.39677,2128100001.0
2006-12-28 20:45:00,2.39681,2.39798,2.39657,2.3967,2481199998.0
2006-12-28 21:00:00,2.3967,2.39675,2.39509,2.39546,1660399999.0
2006-12-28 21:15:00,2.39525,2.39653,2.39499,2.39628,1745700002.0
2006-12-28 21:30:00,2.39645,2.3969,2.396,2.39657,926100000.0
2006-12-28 21:45:00,2.39657,2.39819,2.39622,2.39819,1078300001.0
2006-12-28 22:00:00,2.39829,2.39843,2.39738,2.39749,706499999.0
2006-12-28 22:15:00,2.39739,2.39806,2.39731,2.39796,1004200001.0
2006-12-28 22:30:00,2.39797,2.39837,2.3973,2.39763,800499999.0
2006-12-28 22:45:00,2.39764,2.39794,2.39697,2.39747,679099999.0
2006-12-28 23:00:00,2.39759,2.39803,2.39715,2.39742,551300001.0
2006-12-28 23:15:00,2.39755,2.39789,2.3969,2.39787,432900000.0
2006-12-28 23:30:00,2.39802,2.39802,2.39716,2.39728,446300001.0
2006-12-28 23:45:00,2.39739,2.39793,2.39673,2.39749,468200000.0
2006-12-29 00:00:00,2.3979,2.39811,2.39677,2.39703,358500000.0
2006-12-29 00:15:00,2.39684,2.39769,2.39574,2.39647,529499997.0
2006-12-29 00:30:00,2.39649,2.39734,2.39508,2.39701,415500000.0
2006-12-29 00:45:00,2.39685,2.39721,2.3961,2.39703,482500000.0
2006-12-29 01:00:00,2.39714,2.39752,2.39631,2.39649,491600000.0
2006-12-29 01:15:00,2.39653,2.39745,2.39628,2.39688,425100001.0
2006-12-29 01:30:00,2.3969,2.39804,2.39678,2.39744,473100000.0
2006-12-29 01:45:00,2.39728,2.39779,2.39688,2.39708,473300001.0
2006-12-29 02:00:00,2.39716,2.39755,2.39618,2.39679,440400000.0
2006-12-29 02:15:00,2.39699,2.397,2.39627,2.39656,479100000.0
2006-12-29 02:30:00,2.39661,2.39754,2.39645,2.39751,474800000.0
2006-12-29 02:45:00,2.39749,2.39758,2.39639,2.39662,460800000.0
2006-12-29 03:00:00,2.39626,2.39742,2.39624,2.39742,424300000.0
2006-12-29 03:15:00,2.39735,2.39772,2.39689,2.3974,474500001.0
2006-12-29 03:30:00,2.39731,2.39788,2.39647,2.39715,540000000.0
2006-12-29 03:45:00,2.39719,2.39739,2.39627,2.39696,466100001.0
2006-12-29 04:00:00,2.39686,2.39726,2.39599,2.39683,513000000.0
2006-12-29 04:15:00,2.39672,2.39696,2.39622,2.39647,516900000.0
2006-12-29 04:30:00,2.39639,2.39665,2.39611,2.39665,410900001.0
2006-12-29 04:45:00,2.39656,2.397,2.39611,2.3966,371800000.0
2006-12-29 05:00:00,2.39666,2.39704,2.3962,2.39665,464300000.0
2006-12-29 05:15:00,2.39675,2.39705,2.39627,2.39636,467500000.0
2006-12-29 05:30:00,2.39638,2.39677,2.39607,2.39647,479700000.0
2006-12-29 05:45:00,2.39649,2.39708,2.39579,2.39671,478599999.0
2006-12-29 06:00:00,2.39673,2.39721,2.39591,2.3965,465600000.0
2006-12-29 06:15:00,2.39655,2.39692,2.39608,2.39677,487900000.0
2006-12-29 06:30:00,2.39687,2.39753,2.39627,2.39651,498200000.0
2006-12-29 06:45:00,2.3964,2.39693,2.39595,2.39673,495200000.0
2006-12-29 07:00:00,2.39676,2.39725,2.39654,2.39689,413299999.0
2006-12-29 07:15:00,2.39695,2.3974,2.39629,2.39728,483500000.0
2006-12-29 07:30:00,2.3973,2.39788,2.39676,2.39693,500000000.0
2006-12-29 07:45:00,2.39682,2.39762,2.39664,2.39664,558600001.0
2006-12-29 08:00:00,2.39669,2.3973,2.39614,2.3972,519500000.0
2006-12-29 08:15:00,2.39756,2.39767,2.39616,2.39655,494799999.0
2006-12-29 08:30:00,2.3964,2.39748,2.39596,2.39748,567700000.0
2006-12-29 08:45:00,2.3974,2.3976,2.39569,2.39618,481600000.0
2006-12-29 09:00:00,2.39618,2.39755,2.39583,2.39742,476899999.0
2006-12-29 09:15:00,2.39734,2.39847,2.39695,2.39791,464600000.0
2006-12-29 09:30:00,2.39764,2.39841,2.39736,2.39811,537899999.0
2006-12-29 09:45:00,2.39808,2.39869,2.39648,2.39734,492500000.0
2006-12-29 10:00:00,2.3973,2.3996,2.3973,2.39861,490500000.0
2006-12-29 10:15:00,2.39881,2.39881,2.39489,2.39547,557099999.0
2006-12-29 10:30:00,2.39534,2.39534,2.3933,2.39342,544300000.0
2006-12-29 10:45:00,2.39358,2.39398,2.39154,2.39292,547700002.0
2006-12-29 11:00:00,2.39248,2.39332,2.39175,2.39246,502200000.0
2006-12-29 11:15:00,2.39239,2.39297,2.39055,2.39143,553300000.0
2006-12-29 11:30:00,2.39146,2.39173,2.39016,2.391,558299999.0
2006-12-29 11:45:00,2.39101,2.39356,2.39101,2.39287,567900002.0
2006-12-29 12:00:00,2.39277,2.39306,2.39159,2.39259,617400002.0
2006-12-29 12:15:00,2.39227,2.39327,2.39042,2.39042,610000000.0
2006-12-29 12:30:00,2.39145,2.39396,2.39137,2.39331,584399998.0
2006-12-29 12:45:00,2.39337,2.39441,2.39259,2.39427,562500000.0
2006-12-29 13:00:00,2.39421,2.39466,2.39259,2.39309,559100000.0
2006-12-29 13:15:00,2.39297,2.3942,2.39287,2.39349,546000000.0
2006-12-29 13:30:00,2.39372,2.39505,2.39336,2.39441,516100000.0
2006-12-29 13:45:00,2.39451,2.39484,2.39372,2.39454,556000000.0
2006-12-29 14:00:00,2.39446,2.39585,2.39402,2.39534,547000000.0
2006-12-29 14:15:00,2.39511,2.39525,2.39232,2.39318,562000000.0
2006-12-29 14:30:00,2.3931,2.39336,2.39206,2.39336,555500000.0
2006-12-29 14:45:00,2.39309,2.39463,2.39288,2.39463,632700001.0
2006-12-29 15:00:00,2.39467,2.39468,2.39164,2.39186,613999998.0
2006-12-29 15:15:00,2.39217,2.39259,2.39127,2.39173,521600000.0
2006-12-29 15:30:00,2.39184,2.3924,2.39055,2.39078,549300000.0
2006-12-29 15:45:00,2.39073,2.39201,2.39024,2.39183,562799999.0
2006-12-29 16:00:00,2.39193,2.39292,2.39149,2.39239,611500000.0
2006-12-29 16:15:00,2.39229,2.39229,2.39096,2.39178,449900000.0
2006-12-29 16:30:00,2.39199,2.39245,2.3907,2.39083,582500001.0
2006-12-29 16:45:00,2.39064,2.39081,2.38911,2.38911,579099999.0
2006-12-29 17:00:00,2.38953,2.3918,2.38953,2.39118,549400000.0
2006-12-29 17:15:00,2.39117,2.39124,2.38924,2.38956,529600000.0
2006-12-29 17:30:00,2.38949,2.39018,2.38908,2.39006,548900000.0
2006-12-29 17:45:00,2.39019,2.39218,2.38897,2.38897,626300001.0
2006-12-29 18:00:00,2.38903,2.39015,2.38851,2.38863,4394499999.0
2006-12-29 18:15:00,2.38882,2.38932,2.38624,2.38793,3959499998.0
2006-12-29 18:30:00,2.38767,2.38832,2.38636,2.38828,2668200000.0
2006-12-29 18:45:00,2.38825,2.38948,2.38641,2.3884,1567599999.0
2006-12-29 19:00:00,2.38841,2.38885,2.38739,2.38796,1630600000.0
2006-12-29 19:15:00,2.38777,2.38823,2.38658,2.38701,1565100000.0
2006-12-29 19:30:00,2.38694,2.38794,2.38619,2.38678,1415600000.0
2006-12-29 19:45:00,2.38678,2.38734,2.38613,2.38627,1116799999.0
2006-12-29 20:00:00,2.38654,2.38713,2.38591,2.38699,949400001.0
2006-12-29 20:15:00,2.38709,2.3876,2.38601,2.38698,2060800002.0
2006-12-29 20:30:00,2.38706,2.3876,2.38607,2.38736,2204199999.0
2006-12-29 20:45:00,2.38726,2.38726,2.38556,2.38619,2450700001.0
2006-12-29 21:00:00,2.38588,2.38622,2.3848,2.38549,1558200001.0
2006-12-29 21:15:00,2.38526,2.38686,2.38495,2.38672,1757200000.0
2006-12-29 21:30:00,2.38686,2.38686,2.38514,2.38514,993400002.0
2006-12-29 21:45:00,2.38613,2.38671,2.38513,2.38665,1066399999.0
2006-12-29 22:00:00,2.38661,2.3868,2.38575,2.38584,679800001.0
2006-12-29 22:15:00,2.3858,2.38657,2.38533,2.38533,893100000.0
2006-12-29 22:30:00,2.38529,2.38666,2.38363,2.38406,831800000.0
2006-12-29 22:45:00,2.38414,2.3858,2.38358,2.38452,795599999.0
2006-12-29 23:00:00,2.38455,2.38711,2.38455,2.38654,427300000.0
2006-12-29 23:15:00,2.38625,2.38724,2.3854,2.38681,494300000.0
2006-12-29 23:30:00,2.38689,2.38845,2.38624,2.38704,458700000.0
2006-12-29 23:45:00,2.38693,2.3883,2.38512,2.38709,433300000.0
2007-01-01 00:00:00,2.38712,2.38712,2.38628,2.38651,426000000.0
2007-01-01 00:15:00,2.38639,2.38688,2.38639,2.38662,486000001.0
2007-01-01 00:30:00,2.38656,2.38688,2.38621,2.3867,428900002.0
2007-01-01 00:45:00,2.38668,2.38681,2.38639,2.38666,430400001.0
2007-01-01 01:00:00,2.38665,2.38683,2.38643,2.38646,469899999.0
2007-01-01 01:15:00,2.38649,2.38684,2.3864,2.38652,363900002.0
2007-01-01 01:30:00,2.38653,2.38684,2.38645,2.38661,408400000.0
2007-01-01 01:45:00,2.3865,2.38688,2.38638,2.38648,559200000.0
2007-01-01 02:00:00,2.38655,2.38678,2.38643,2.38647,510000001.0
2007-01-01 02:15:00,2.38673,2.38691,2.38638,2.38658,455900000.0
2007-01-01 02:30:00,2.38658,2.38674,2.38644,2.38653,449299999.0
2007-01-01 02:45:00,2.38656,2.38681,2.38639,2.38665,329300000.0
2007-01-01 03:00:00,2.38647,2.38687,2.38639,2.38683,365300000.0
2007-01-01 03:15:00,2.38657,2.38676,2.38645,2.38664,400899999.0
2007-01-01 03:30:00,2.38673,2.38677,2.38635,2.38657,476600001.0
2007-01-01 03:45:00,2.38645,2.38679,2.38644,2.38666,371700001.0
2007-01-01 04:00:00,2.38661,2.38678,2.38639,2.38675,449400001.0
2007-01-01 04:15:00,2.38651,2.38751,2.38649,2.3872,488199999.0
2007-01-01 04:30:00,2.38714,2.38737,2.38691,2.38721,452000001.0
2007-01-01 04:45:00,2.38718,2.38737,2.38703,2.38712,406200001.0
2007-01-01 05:00:00,2.38713,2.38745,2.38699,2.38723,440800000.0
2007-01-01 05:15:00,2.38727,2.38746,2.38705,2.38721,521700000.0
2007-01-01 05:30:00,2.38722,2.38736,2.38699,2.38724,422200001.0
2007-01-01 05:45:00,2.38725,2.38746,2.38699,2.3872,421400000.0
2007-01-01 06:00:00,2.38717,2.38741,2.38702,2.38702,450100001.0
2007-01-01 06:15:00,2.38709,2.38738,2.38635,2.38635,493099999.0
2007-01-01 06:30:00,2.38664,2.3868,2.38638,2.3865,490000000.0
2007-01-01 06:45:00,2.38649,2.38683,2.38641,2.38672,458799999.0
2007-01-01 07:00:00,2.38667,2.38686,2.38638,2.38663,480000001.0
2007-01-01 07:15:00,2.38677,2.38682,2.38647,2.38676,516200000.0
2007-01-01 07:30:00,2.38672,2.38681,2.38643,2.38664,413600000.0
2007-01-01 07:45:00,2.38662,2.38681,2.38637,2.38652,494999999.0
2007-01-01 08:00:00,2.38669,2.38678,2.38643,2.3866,445100001.0
2007-01-01 08:15:00,2.38678,2.38687,2.3864,2.38666,430100000.0
2007-01-01 08:30:00,2.38658,2.38685,2.38638,2.38675,508900000.0
2007-01-01 08:45:00,2.38672,2.38679,2.38644,2.38663,494900000.0
2007-01-01 09:00:00,2.38659,2.38685,2.38643,2.3866,480300001.0
2007-01-01 09:15:00,2.38661,2.38687,2.3864,2.38663,460699999.0
2007-01-01 09:30:00,2.38662,2.38676,2.38643,2.3866,603200001.0
2007-01-01 09:45:00,2.38655,2.38683,2.38639,2.38676,460300000.0
2007-01-01 10:00:00,2.38645,2.38673,2.38636,2.3864,438000001.0
2007-01-01 10:15:00,2.38663,2.38678,2.38625,2.38663,573300000.0
2007-01-01 10:30:00,2.38657,2.38686,2.38626,2.3864,557300000.0
2007-01-01 10:45:00,2.38645,2.3868,2.38634,2.38654,499600000.0
2007-01-01 11:00:00,2.38646,2.38674,2.3863,2.38637,530500002.0
2007-01-01 11:15:00,2.38635,2.38666,2.38634,2.38638,538200000.0
2007-01-01 11:30:00,2.38643,2.38668,2.38632,2.38666,546900000.0
2007-01-01 11:45:00,2.38666,2.38666,2.38632,2.38656,556600002.0
2007-01-01 12:00:00,2.38658,2.38668,2.38636,2.38639,548999998.0
2007-01-01 12:15:00,2.38645,2.38685,2.38631,2.38653,559200001.0
2007-01-01 12:30:00,2.38661,2.38681,2.38638,2.38655,478700000.0
2007-01-01 12:45:00,2.38659,2.38685,2.38632,2.38661,447400000.0
2007-01-01 13:00:00,2.38655,2.38668,2.38632,2.3866,590700000.0
2007-01-01 13:15:00,2.38653,2.38674,2.38633,2.38645,515600000.0
2007-01-01 13:30:00,2.38652,2.38667,2.38635,2.38643,598599998.0
2007-01-01 13:45:00,2.38654,2.38671,2.38632,2.38655,527200000.0
2007-01-01 14:00:00,2.38653,2.38668,2.38633,2.3865,485700000.0
2007-01-01 14:15:00,2.38636,2.3869,2.38631,2.38662,553299998.0
2007-01-01 14:30:00,2.38661,2.38681,2.38629,2.38666,578900000.0
2007-01-01 14:45:00,2.38654,2.38673,2.38635,2.38654,602299998.0
2007-01-01 15:00:00,2.38661,2.38668,2.38631,2.38653,489300000.0
2007-01-01 15:15:00,2.38666,2.38673,2.38634,2.38645,529899999.0
2007-01-01 15:30:00,2.38647,2.38677,2.38634,2.38655,479100000.0
2007-01-01 15:45:00,2.38647,2.38671,2.38631,2.3865,434100000.0
2007-01-01 16:00:00,2.38645,2.38674,2.38633,2.38643,525599999.0
2007-01-01 16:15:00,2.38645,2.38679,2.38635,2.38673,442200000.0
2007-01-01 16:30:00,2.38653,2.38686,2.38642,2.38654,578800001.0
2007-01-01 16:45:00,2.3865,2.38687,2.38642,2.38676,520599998.0
2007-01-01 17:00:00,2.38668,2.3869,2.3865,2.38669,462900000.0
2007-01-01 17:15:00,2.38655,2.3869,2.38642,2.3866,481199999.0
2007-01-01 17:30:00,2.38658,2.38687,2.38653,2.38662,448800000.0
2007-01-01 17:45:00,2.38663,2.38685,2.38656,2.3866,498599999.0
2007-01-01 18:00:00,2.3866,2.38702,2.38648,2.38664,4289399998.0
2007-01-01 18:15:00,2.38672,2.38697,2.38637,2.38657,3977800001.0
2007-01-01 18:30:00,2.38655,2.38681,2.3863,2.38643,2549800002.0
2007-01-01 18:45:00,2.38645,2.38685,2.38634,2.38638,1611799999.0
2007-01-01 19:00:00,2.3864,2.38673,2.38627,2.38639,1685500001.0
2007-01-01 19:15:00,2.38634,2.38659,2.38573,2.38649,1508400001.0
2007-01-01 19:30:00,2.38594,2.38699,2.3857,2.38693,1423899999.0
2007-01-01 19:45:00,2.38702,2.38922,2.38595,2.3868,1155599998.0
2007-01-01 20:00:00,2.38651,2.38762,2.38588,2.38637,987900000.0
2007-01-01 20:15:00,2.38643,2.38748,2.38623,2.38662,2240599998.0
2007-01-01 20:30:00,2.38653,2.38695,2.3863,2.3865,2316900000.0
2007-01-01 20:45:00,2.38651,2.38808,2.38543,2.38575,2455200000.0
2007-01-01 21:00:00,2.38596,2.38761,2.38572,2.38734,1627300000.0
2007-01-01 21:15:00,2.3876,2.38778,2.38723,2.38762,1661599999.0
2007-01-01 21:30:00,2.38764,2.38766,2.38704,2.38718,938200000.0
2007-01-01 21:45:00,2.38725,2.38764,2.38708,2.38741,1078099997.0
2007-01-01 22:00:00,2.38748,2.38857,2.38744,2.38843,696199999.0
2007-01-01 22:15:00,2.38833,2.38869,2.38646,2.38647,858700000.0
2007-01-01 22:30:00,2.38657,2.38698,2.38644,2.38682,794400000.0
2007-01-01 22:45:00,2.38674,2.38717,2.38656,2.38684,730000000.0
2007-01-01 23:00:00,2.3868,2.38822,2.38618,2.38671,478000001.0
2007-01-01 23:15:00,2.38684,2.38841,2.3865,2.38675,451500000.0
2007-01-01 23:30:00,2.38674,2.38827,2.38628,2.38727,517299999.0
2007-01-01 23:45:00,2.38634,2.38779,2.38572,2.38703,417100000.0
2007-01-02 00:00:00,2.38676,2.38877,2.38653,2.38765,528300000.0
2007-01-02 00:15:00,2.38803,2.39041,2.38803,2.3899,544500000.0
2007-01-02 00:30:00,2.38964,2.39016,2.38859,2.38972,615100000.0
2007-01-02 00:45:00,2.38889,2.39034,2.38884,2.3898,602800002.0
2007-01-02 01:00:00,2.38976,2.39087,2.38889,2.39015,610600000.0
2007-01-02 01:15:00,2.3903,2.39071,2.38861,2.38878,655200000.0
2007-01-02 01:30:00,2.38861,2.39009,2.38821,2.38911,803300000.0
2007-01-02 01:45:00,2.38905,2.38994,2.38845,2.38947,829400000.0
2007-01-02 02:00:00,2.38946,2.38955,2.38795,2.38814,605600000.0
2007-01-02 02:15:00,2.38825,2.38904,2.38777,2.38819,473600000.0
2007-01-02 02:30:00,2.38852,2.38888,2.3868,2.38765,520500000.0
2007-01-02 02:45:00,2.38762,2.38838,2.38689,2.38767,447600000.0
2007-01-02 03:00:00,2.38689,2.38776,2.38662,2.38706,556700001.0
2007-01-02 03:15:00,2.38716,2.38815,2.38673,2.38731,550200000.0
2007-01-02 03:30:00,2.38768,2.38826,2.38671,2.38735,573799999.0
2007-01-02 03:45:00,2.38736,2.38813,2.38671,2.38756,582400000.0
2007-01-02 04:00:00,2.38753,2.38802,2.38663,2.38763,573800001.0
2007-01-02 04:15:00,2.38747,2.38777,2.38645,2.38688,584000000.0
2007-01-02 04:30:00,2.38722,2.38775,2.38636,2.3872,545200000.0
2007-01-02 04:45:00,2.38732,2.38779,2.38626,2.38684,523100000.0
2007-01-02 05:00:00,2.38662,2.38832,2.38651,2.38732,654499999.0
2007-01-02 05:15:00,2.38778,2.38802,2.38712,2.38754,483700000.0
2007-01-02 05:30:00,2.38746,2.38801,2.38681,2.38752,528200000.0
2007-01-02 05:45:00,2.38729,2.38798,2.38677,2.38704,578500000.0
2007-01-02 06:00:00,2.38732,2.38779,2.38667,2.38705,528600000.0
2007-01-02 06:15:00,2.38718,2.38763,2.38674,2.38738,603100000.0
2007-01-02 06:30:00,2.38785,2.38792,2.38662,2.38686,540300001.0
2007-01-02 06:45:00,2.38732,2.3882,2.38675,2.38738,608700000.0
2007-01-02 07:00:00,2.38759,2.38834,2.38689,2.38747,647899999.0
2007-01-02 07:15:00,2.38755,2.38803,2.38724,2.38753,573399999.0
2007-01-02 07:30:00,2.38746,2.38855,2.38726,2.38736,570700000.0
2007-01-02 07:45:00,2.38725,2.3877,2.38631,2.38693,558099999.0
2007-01-02 08:00:00,2.387,2.38741,2.38594,2.38637,574100000.0
2007-01-02 08:15:00,2.38654,2.38735,2.38637,2.38691,569600000.0
2007-01-02 08:30:00,2.38666,2.38786,2.38616,2.38649,553999999.0
2007-01-02 08:45:00,2.38675,2.39239,2.3855,2.38602,492300000.0
2007-01-02 09:00:00,2.38592,2.38734,2.38505,2.38647,537599999.0
2007-01-02 09:15:00,2.3867,2.38971,2.38573,2.38971,565199998.0
2007-01-02 09:30:00,2.38939,2.39106,2.38657,2.38766,614700000.0
2007-01-02 09:45:00,2.38783,2.38826,2.38637,2.3881,559000000.0
2007-01-02 10:00:00,2.38835,2.39076,2.38821,2.39058,516600001.0
2007-01-02 10:15:00,2.39071,2.39194,2.38966,2.3898,527300000.0
2007-01-02 10:30:00,2.38953,2.39045,2.3888,2.38963,557499999.0
2007-01-02 10:45:00,2.38962,2.3916,2.38962,2.3912,511099999.0
2007-01-02 11:00:00,2.39111,2.39304,2.39052,2.39245,496499999.0
2007-01-02 11:15:00,2.39249,2.3926,2.38972,2.39017,568100000.0
2007-01-02 11:30:00,2.3892,2.39153,2.38876,2.39138,531300000.0
2007-01-02 11:45:00,2.39134,2.39173,2.39079,2.39161,533800000.0
2007-01-02 12:00:00,2.3916,2.39205,2.39044,2.39185,493999999.0
2007-01-02 12:15:00,2.39184,2.39336,2.39137,2.39312,585000002.0
2007-01-02 12:30:00,2.39324,2.39324,2.39085,2.39102,530900000.0
2007-01-02 12:45:00,2.39102,2.39156,2.3882,2.38976,579599997.0
2007-01-02 13:00:00,2.38972,2.38974,2.38828,2.38904,588800000.0
2007-01-02 13:15:00,2.38896,2.38992,2.38843,2.38896,522999999.0
2007-01-02 13:30:00,2.38925,2.39015,2.38863,2.3894,576000002.0
2007-01-02 13:45:00,2.38964,2.39027,2.38836,2.38885,518200000.0
2007-01-02 14:00:00,2.38904,2.38934,2.38733,2.3877,567900000.0
2007-01-02 14:15:00,2.38772,2.38961,2.38772,2.38936,459399999.0
2007-01-02 14:30:00,2.38975,2.38995,2.38882,2.38992,589400000.0
2007-01-02 14:45:00,2.39006,2.39084,2.38963,2.39017,551800000.0
2007-01-02 15:00:00,2.39031,2.39084,2.38995,2.39076,552500001.0
2007-01-02 15:15:00,2.39099,2.39226,2.39042,2.39217,484700000.0
2007-01-02 15:30:00,2.39202,2.39397,2.39152,2.39152,584800000.0
2007-01-02 15:45:00,2.39151,2.3929,2.39151,2.39224,567300000.0
2007-01-02 16:00:00,2.39228,2.39341,2.39222,2.3931,521800000.0
2007-01-02 16:15:00,2.39295,2.39316,2.39139,2.39196,445400000.0
2007-01-02 16:30:00,2.39193,2.39203,2.39136,2.39158,540300000.0
2007-01-02 16:45:00,2.39154,2.39187,2.39119,2.39168,503699999.0
2007-01-02 17:00:00,2.39159,2.39292,2.39141,2.39153,573299999.0
2007-01-02 17:15:00,2.39142,2.39289,2.39142,2.39207,560800000.0
2007-01-02 17:30:00,2.39219,2.39296,2.39177,2.39284,524200001.0
2007-01-02 17:45:00,2.39283,2.39351,2.39246,2.39351,458500001.0
2007-01-02 18:00:00,2.39377,2.39417,2.39218,2.39299,4271499999.0
2007-01-02 18:15:00,2.39305,2.39355,2.39263,2.39267,4157900001.0
2007-01-02 18:30:00,2.39264,2.39357,2.39255,2.39302,2569100001.0
2007-01-02 18:45:00,2.39311,2.39365,2.39231,2.39293,1636099997.0
2007-01-02 19:00:00,2.39286,2.3935,2.3927,2.39342,1592699999.0
2007-01-02 19:15:00,2.39336,2.39347,2.39226,2.39242,1426000000.0
2007-01-02 19:30:00,2.39244,2.39286,2.39214,2.39272,1392900002.0
2007-01-02 19:45:00,2.39273,2.39313,2.39225,2.39244,1148000001.0
2007-01-02 20:00:00,2.39236,2.39343,2.3918,2.39308,1067800000.0
2007-01-02 20:15:00,2.3931,2.39381,2.3928,2.3936,1939600000.0
2007-01-02 20:30:00,2.39365,2.39395,2.39292,2.39312,2218400003.0
2007-01-02 20:45:00,2.39307,2.39364,2.3929,2.39318,2360699997.0
2007-01-02 21:00:00,2.39324,2.39334,2.39259,2.39292,1580400002.0
2007-01-02 21:15:00,2.39305,2.39344,2.39277,2.39325,1835099996.0
2007-01-02 21:30:00,2.39336,2.39347,2.3929,2.39294,1040000001.0
2007-01-02 21:45:00,2.39297,2.39334,2.39218,2.3932,1040800000.0
2007-01-02 22:00:00,2.39315,2.39403,2.39287,2.39383,696100000.0
2007-01-02 22:15:00,2.39382,2.39417,2.39349,2.39381,948500000.0
2007-01-02 22:30:00,2.39382,2.39427,2.39352,2.39359,844800001.0
2007-01-02 22:45:00,2.39336,2.39367,2.39292,2.39299,831900002.0
2007-01-02 23:00:00,2.3929,2.3942,2.3929,2.39398,464200001.0
2007-01-02 23:15:00,2.39409,2.3943,2.39372,2.394,501900000.0
2007-01-02 23:30:00,2.39393,2.39476,2.39363,2.39466,439200000.0
2007-01-02 23:45:00,2.39472,2.3951,2.39402,2.3951,496400000.0
2007-01-03 00:00:00,2.3947,2.39507,2.39381,2.39474,368600001.0
2007-01-03 00:15:00,2.39482,2.39492,2.39392,2.39392,490700002.0
2007-01-03 00:30:00,2.39373,2.39386,2.39327,2.39375,463499999.0
2007-01-03 00:45:00,2.39363,2.39391,2.3932,2.39334,399600000.0
2007-01-03 01:00:00,2.39327,2.3939,2.39274,2.39375,560499997.0
2007-01-03 01:15:00,2.39384,2.39398,2.39301,2.39301,414399999.0
2007-01-03 01:30:00,2.39309,2.39405,2.39309,2.39355,485399999.0
2007-01-03 01:45:00,2.39367,2.3942,2.39261,2.39374,488700000.0
2007-01-03 02:00:00,2.39381,2.3942,2.39276,2.39354,466600001.0
2007-01-03 02:15:00,2.39356,2.39452,2.39322,2.39408,378700001.0
2007-01-03 02:30:00,2.3942,2.39461,2.39366,2.39374,403700000.0
2007-01-03 02:45:00,2.39389,2.39409,2.39332,2.39347,454700000.0
2007-01-03 03:00:00,2.39347,2.39412,2.39347,2.39395,512099999.0
2007-01-03 03:15:00,2.39397,2.3941,2.39363,2.39371,403900000.0
2007-01-03 03:30:00,2.39368,2.39407,2.39337,2.39402,446600000.0
2007-01-03 03:45:00,2.39398,2.39465,2.39376,2.39433,347599999.0
2007-01-03 04:00:00,2.39423,2.39437,2.39388,2.39437,466000000.0
2007-01-03 04:15:00,2.39413,2.3945,2.3937,2.39372,422200000.0
2007-01-03 04:30:00,2.39369,2.39372,2.3932,2.39348,432100000.0
2007-01-03 04:45:00,2.39333,2.39396,2.39317,2.39393,371800000.0
2007-01-03 05:00:00,2.39382,2.39404,2.39367,2.39388,326600000.0
2007-01-03 05:15:00,2.39406,2.3945,2.39382,2.39425,528800001.0
2007-01-03 05:30:00,2.39425,2.39438,2.39392,2.39424,321900000.0
2007-01-03 05:45:00,2.39421,2.39464,2.39396,2.3944,414400000.0
2007-01-03 06:00:00,2.39429,2.39448,2.39354,2.3938,492999999.0
2007-01-03 06:15:00,2.3938,2.39434,2.39338,2.39348,415500000.0
2007-01-03 06:30:00,2.39367,2.39379,2.3926,2.393,486100000.0
2007-01-03 06:45:00,2.39288,2.39443,2.39286,2.394,439200000.0
2007-01-03 07:00:00,2.39387,2.3942,2.39319,2.39352,490300000.0
2007-01-03 07:15:00,2.39363,2.39425,2.39332,2.39395,507300000.0
2007-01-03 07:30:00,2.39403,2.39403,2.39349,2.39349,442399999.0
2007-01-03 07:45:00,2.39363,2.39402,2.39327,2.39353,463400000.0
2007-01-03 08:00:00,2.39377,2.39504,2.39356,2.39482,468000000.0
2007-01-03 08:15:00,2.39499,2.39524,2.39454,2.39505,481900000.0
2007-01-03 08:30:00,2.39507,2.39745,2.395,2.39561,501600000.0
2007-01-03 08:45:00,2.39556,2.39684,2.39553,2.3965,576200000.0
2007-01-03 09:00:00,2.3963,2.39653,2.39506,2.39554,573399999.0
2007-01-03 09:15:00,2.3955,2.39707,2.3952,2.39645,464800000.0
2007-01-03 09:30:00,2.39653,2.39709,2.39636,2.39671,501300000.0
2007-01-03 09:45:00,2.3966,2.39704,2.3964,2.39658,533100000.0
2007-01-03 10:00:00,2.39656,2.39758,2.39636,2.39704,510899999.0
2007-01-03 10:15:00,2.39713,2.39865,2.39646,2.39673,562100000.0
2007-01-03 10:30:00,2.39664,2.39825,2.39636,2.3972,462700000.0
2007-01-03 10:45:00,2.39713,2.39761,2.39663,2.39761,611099999.0
2007-01-03 11:00:00,2.39766,2.39818,2.39698,2.39783,554300001.0
2007-01-03 11:15:00,2.39776,2.39856,2.39734,2.39817,601699999.0
2007-01-03 11:30:00,2.39833,2.39923,2.39804,2.39875,671500000.0
2007-01-03 11:45:00,2.39902,2.39902,2.39773,2.39787,464299999.0
2007-01-03 12:00:00,2.39794,2.39945,2.39744,2.39868,529200000.0
2007-01-03 12:15:00,2.3985,2.39864,2.39475,2.39627,553200000.0
2007-01-03 12:30:00,2.39639,2.39746,2.39628,2.39706,567500000.0
2007-01-03 12:45:00,2.39702,2.39735,2.39515,2.39576,549700002.0
2007-01-03 13:00:00,2.39597,2.39635,2.39561,2.39608,501700001.0
2007-01-03 13:15:00,2.39584,2.39623,2.39528,2.39576,563699999.0
2007-01-03 13:30:00,2.39564,2.39598,2.39418,2.39468,611900000.0
2007-01-03 13:45:00,2.39485,2.3949,2.39262,2.39369,468100000.0
2007-01-03 14:00:00,2.39386,2.39505,2.39311,2.39335,502400000.0
2007-01-03 14:15:00,2.39323,2.39326,2.39156,2.39185,530000000.0
2007-01-03 14:30:00,2.39179,2.39234,2.38993,2.38998,536099999.0
2007-01-03 14:45:00,2.39009,2.39091,2.39004,2.39074,565000000.0
2007-01-03 15:00:00,2.39083,2.39138,2.39016,2.39039,536900001.0
2007-01-03 15:15:00,2.39057,2.39099,2.38911,2.38913,467299999.0
2007-01-03 15:30:00,2.38888,2.3892,2.38771,2.38805,581200001.0
2007-01-03 15:45:00,2.3878,2.38787,2.38627,2.38685,610700001.0
2007-01-03 16:00:00,2.38671,2.38698,2.3857,2.386,527799999.0
2007-01-03 16:15:00,2.38608,2.3875,2.3859,2.3871,461200000.0
2007-01-03 16:30:00,2.38704,2.38776,2.38693,2.38753,575899999.0
2007-01-03 16:45:00,2.38761,2.38796,2.38425,2.38427,574400000.0
2007-01-03 17:00:00,2.38441,2.38837,2.38311,2.38837,552700000.0
2007-01-03 17:15:00,2.38858,2.38946,2.38798,2.38883,538700000.0
2007-01-03 17:30:00,2.38891,2.39122,2.38875,2.39083,609500000.0
2007-01-03 17:45:00,2.39088,2.39157,2.3891,2.3891,508500001.0
2007-01-03 18:00:00,2.38899,2.39105,2.38892,2.39044,4313100001.0
2007-01-03 18:15:00,2.39045,2.39108,2.38925,2.3903,3943200001.0
2007-01-03 18:30:00,2.39014,2.39143,2.38969,2.39007,2626699997.0
2007-01-03 18:45:00,2.39018,2.39136,2.38984,2.3906,1723999998.0
2007-01-03 19:00:00,2.39075,2.39182,2.39046,2.39173,1735299998.0
2007-01-03 19:15:00,2.3917,2.39584,2.39145,2.3953,1547499998.0
2007-01-03 19:30:00,2.39514,2.39628,2.39478,2.39535,1497999997.0
2007-01-03 19:45:00,2.3954,2.39608,2.39439,2.39529,1110000000.0
2007-01-03 20:00:00,2.39522,2.39546,2.39348,2.39358,1026900001.0
2007-01-03 20:15:00,2.39356,2.39363,2.39266,2.39334,2006600003.0
2007-01-03 20:30:00,2.39325,2.39351,2.39252,2.39337,2147099999.0
2007-01-03 20:45:00,2.39334,2.39404,2.3927,2.393,2345799996.0
2007-01-03 21:00:00,2.39288,2.39321,2.39082,2.39099,1609700000.0
2007-01-03 21:15:00,2.39127,2.39295,2.39107,2.39248,1584100001.0
2007-01-03 21:30:00,2.39267,2.39307,2.39082,2.39103,1025999998.0
2007-01-03 21:45:00,2.39095,2.39107,2.38949,2.39008,1067699998.0
2007-01-03 22:00:00,2.38997,2.39055,2.38975,2.38999,807099998.0
2007-01-03 22:15:00,2.3899,2.39088,2.3896,2.39045,931699997.0
2007-01-03 22:30:00,2.39038,2.39112,2.3901,2.39053,746600000.0
2007-01-03 22:45:00,2.39058,2.39134,2.39,2.39134,705100000.0
2007-01-03 23:00:00,2.39134,2.39178,2.39096,2.39163,491900000.0
2007-01-03 23:15:00,2.39171,2.39221,2.39134,2.39198,495900000.0
2007-01-03 23:30:00,2.39198,2.39248,2.39095,2.39231,510400000.0
2007-01-03 23:45:00,2.39229,2.39279,2.39153,2.39225,497399999.0
2007-01-04 00:00:00,2.3918,2.39198,2.38911,2.39123,497499999.0
2007-01-04 00:15:00,2.39118,2.39203,2.39085,2.39142,513800000.0
2007-01-04 00:30:00,2.39139,2.39217,2.391,2.39142,452000000.0
2007-01-04 00:45:00,2.39134,2.39181,2.38978,2.39033,441600000.0
2007-01-04 01:00:00,2.39004,2.39122,2.38947,2.39099,556700000.0
2007-01-04 01:15:00,2.39116,2.39142,2.39047,2.39066,432300000.0
2007-01-04 01:30:00,2.39078,2.39123,2.39006,2.39024,537100000.0
2007-01-04 01:45:00,2.39012,2.3917,2.39012,2.39097,487600000.0
2007-01-04 02:00:00,2.39102,2.39116,2.39003,2.39043,563699999.0
2007-01-04 02:15:00,2.39049,2.39068,2.38973,2.39048,465700001.0
2007-01-04 02:30:00,2.3906,2.39145,2.39041,2.39088,506600000.0
2007-01-04 02:45:00,2.39105,2.39132,2.39057,2.3906,492700000.0
2007-01-04 03:00:00,2.39048,2.39141,2.39045,2.39091,475300000.0
2007-01-04 03:15:00,2.39089,2.39136,2.39044,2.39065,529800000.0
2007-01-04 03:30:00,2.39076,2.39145,2.39032,2.3911,498100000.0
2007-01-04 03:45:00,2.39113,2.39168,2.3907,2.39135,450200000.0
2007-01-04 04:00:00,2.39129,2.3917,2.39061,2.3912,487700000.0
2007-01-04 04:15:00,2.39091,2.39132,2.3906,2.39114,542200000.0
2007-01-04 04:30:00,2.3911,2.39132,2.3906,2.39104,502600001.0
2007-01-04 04:45:00,2.39109,2.39158,2.39058,2.39084,436900000.0
2007-01-04 05:00:00,2.39097,2.39187,2.39068,2.39117,431200000.0
2007-01-04 05:15:00,2.3913,2.39217,2.39118,2.39172,438700000.0
2007-01-04 05:30:00,2.39176,2.39208,2.39142,2.39203,480500000.0
2007-01-04 05:45:00,2.39207,2.39207,2.39139,2.39176,441200000.0
2007-01-04 06:00:00,2.39159,2.39259,2.39146,2.39248,527900002.0
2007-01-04 06:15:00,2.39246,2.39267,2.3915,2.39197,455100000.0
2007-01-04 06:30:00,2.39196,2.39254,2.39149,2.39211,550100000.0
2007-01-04 06:45:00,2.39206,2.39234,2.39096,2.39113,552500001.0
2007-01-04 07:00:00,2.39094,2.39182,2.39065,2.3914,533400000.0
2007-01-04 07:15:00,2.3915,2.39166,2.39106,2.39154,441000000.0
2007-01-04 07:30:00,2.39162,2.39237,2.39148,2.39215,508800000.0
2007-01-04 07:45:00,2.39214,2.39214,2.39155,2.39192,538400000.0
2007-01-04 08:00:00,2.39204,2.39207,2.39133,2.39192,514800000.0
2007-01-04 08:15:00,2.39212,2.39229,2.39138,2.39185,537000000.0
2007-01-04 08:30:00,2.39179,2.39228,2.39117,2.39228,534900000.0
2007-01-04 08:45:00,2.39211,2.39318,2.39158,2.39285,454100000.0
2007-01-04 09:00:00,2.3926,2.39269,2.3917,2.39192,472300000.0
2007-01-04 09:15:00,2.39201,2.39201,2.39011,2.39038,493600000.0
2007-01-04 09:30:00,2.39037,2.39101,2.3891,2.39003,594600001.0
2007-01-04 09:45:00,2.38974,2.38994,2.38907,2.38945,423000000.0
2007-01-04 10:00:00,2.38927,2.39,2.38796,2.38822,592800000.0
2007-01-04 10:15:00,2.38828,2.38995,2.38809,2.38986,559600000.0
2007-01-04 10:30:00,2.38979,2.3913,2.38933,2.38988,544700000.0
2007-01-04 10:45:00,2.38991,2.39123,2.38733,2.38827,544600000.0
2007-01-04 11:00:00,2.38824,2.38827,2.38717,2.38805,550800001.0
2007-01-04 11:15:00,2.388,2.3882,2.38608,2.38608,557199999.0
2007-01-04 11:30:00,2.38628,2.39215,2.38628,2.39177,620500000.0
2007-01-04 11:45:00,2.39192,2.39281,2.39155,2.39179,578800002.0
2007-01-04 12:00:00,2.3917,2.39343,2.39153,2.39316,519900000.0
2007-01-04 12:15:00,2.39309,2.3935,2.3925,2.39259,548200000.0
2007-01-04 12:30:00,2.39247,2.39414,2.39198,2.39335,612000001.0
2007-01-04 12:45:00,2.39338,2.39391,2.39276,2.39318,487000001.0
2007-01-04 13:00:00,2.39284,2.39307,2.39135,2.3915,522000002.0
2007-01-04 13:15:00,2.3914,2.39388,2.39135,2.39388,504700001.0
2007-01-04 13:30:00,2.39415,2.39462,2.39296,2.39296,588600001.0
2007-01-04 13:45:00,2.39295,2.39434,2.39295,2.39428,592000000.0
2007-01-04 14:00:00,2.394,2.3946,2.39244,2.39281,522600000.0
2007-01-04 14:15:00,2.39279,2.39491,2.39256,2.39455,496199999.0
2007-01-04 14:30:00,2.39446,2.39531,2.39443,2.39486,507000000.0
2007-01-04 14:45:00,2.39477,2.39481,2.39335,2.3935,515100000.0
2007-01-04 15:00:00,2.39364,2.39424,2.3935,2.39373,541100000.0
2007-01-04 15:15:00,2.39347,2.39347,2.39177,2.39177,539099997.0
2007-01-04 15:30:00,2.39197,2.39218,2.39119,2.39119,538700000.0
2007-01-04 15:45:00,2.39119,2.39221,2.38903,2.38953,520600000.0
2007-01-04 16:00:00,2.38943,2.39424,2.38931,2.39359,484800000.0
2007-01-04 16:15:00,2.39395,2.39409,2.39254,2.39268,588600000.0
2007-01-04 16:30:00,2.39272,2.3935,2.39251,2.39261,522900001.0
2007-01-04 16:45:00,2.39247,2.39353,2.39191,2.39321,574200001.0
2007-01-04 17:00:00,2.39315,2.394,2.39261,2.39345,604900000.0
2007-01-04 17:15:00,2.39334,2.39451,2.39291,2.39347,552000000.0
2007-01-04 17:30:00,2.39359,2.39417,2.39296,2.39328,611700000.0
2007-01-04 17:45:00,2.39319,2.39365,2.39268,2.3929,554600000.0
2007-01-04 18:00:00,2.39276,2.39482,2.39247,2.39436,4212199999.0
2007-01-04 18:15:00,2.3944,2.39553,2.39394,2.39483,3901600000.0
2007-01-04 18:30:00,2.39478,2.39526,2.39433,2.39472,2661300002.0
2007-01-04 18:45:00,2.39486,2.39532,2.39307,2.3938,1593699999.0
2007-01-04 19:00:00,2.3938,2.39433,2.39334,2.39343,1590100000.0
2007-01-04 19:15:00,2.39337,2.39461,2.39337,2.39416,1566099997.0
2007-01-04 19:30:00,2.39443,2.39526,2.39416,2.39418,1478500003.0
2007-01-04 19:45:00,2.39428,2.39565,2.3938,2.39565,1167300001.0
2007-01-04 20:00:00,2.39573,2.39626,2.3948,2.39533,962700002.0
2007-01-04 20:15:00,2.39533,2.39574,2.39475,2.3956,2110800001.0
2007-01-04 20:30:00,2.39562,2.39636,2.39544,2.39616,2344299999.0
2007-01-04 20:45:00,2.3962,2.39635,2.39565,2.39603,2269399997.0
2007-01-04 21:00:00,2.39605,2.39622,2.39548,2.39586,1575799999.0
2007-01-04 21:15:00,2.39607,2.39712,2.39557,2.39699,1760900002.0
2007-01-04 21:30:00,2.39706,2.39729,2.39632,2.3966,887800001.0
2007-01-04 21:45:00,2.39664,2.39726,2.39554,2.39628,958199999.0
2007-01-04 22:00:00,2.3964,2.39675,2.39603,2.39642,701399999.0
2007-01-04 22:15:00,2.39633,2.39677,2.39564,2.3958,902300000.0
2007-01-04 22:30:00,2.39579,2.3963,2.39529,2.39553,894700002.0
2007-01-04 22:45:00,2.39561,2.39613,2.39534,2.39593,694999998.0
2007-01-04 23:00:00,2.39601,2.39629,2.39507,2.39538,483300000.0
2007-01-04 23:15:00,2.39552,2.39579,2.39474,2.39485,530400000.0
2007-01-04 23:30:00,2.39482,2.39565,2.39475,2.3953,543100000.0
2007-01-04 23:45:00,2.39536,2.39557,2.3946,2.39502,428700000.0
2007-01-05 00:00:00,2.39439,2.39512,2.39427,2.39472,494500000.0
2007-01-05 00:15:00,2.39476,2.3955,2.39443,2.39508,543299998.0
2007-01-05 00:30:00,2.39516,2.39614,2.39464,2.39599,512100000.0
2007-01-05 00:45:00,2.39591,2.39656,2.39474,2.39483,459200001.0
2007-01-05 01:00:00,2.39499,2.39541,2.39432,2.39525,492300000.0
2007-01-05 01:15:00,2.39519,2.39542,2.3941,2.39474,478299999.0
2007-01-05 01:30:00,2.39464,2.39505,2.39398,2.39445,520800000.0
2007-01-05 01:45:00,2.39422,2.39483,2.39335,2.39373,516500000.0
2007-01-05 02:00:00,2.39368,2.39419,2.39342,2.39394,572100000.0
2007-01-05 02:15:00,2.39414,2.39414,2.39315,2.39348,532300000.0
2007-01-05 02:30:00,2.39352,2.39393,2.39272,2.3929,514099999.0
2007-01-05 02:45:00,2.393,2.39368,2.3908,2.39084,539300000.0
2007-01-05 03:00:00,2.3906,2.39122,2.38957,2.39001,433100000.0
2007-01-05 03:15:00,2.39004,2.3903,2.38921,2.38983,550400000.0
2007-01-05 03:30:00,2.38978,2.39023,2.38934,2.39008,575399999.0
2007-01-05 03:45:00,2.38966,2.39026,2.38901,2.38926,473000000.0
2007-01-05 04:00:00,2.38921,2.39,2.38877,2.3889,467099999.0
2007-01-05 04:15:00,2.3889,2.38917,2.38826,2.38897,435400000.0
2007-01-05 04:30:00,2.38911,2.38917,2.3881,2.3881,526300000.0
2007-01-05 04:45:00,2.38787,2.38904,2.38756,2.38809,487700001.0
2007-01-05 05:00:00,2.38819,2.38859,2.3873,2.3877,497200000.0
2007-01-05 05:15:00,2.38786,2.38832,2.38717,2.38774,436700000.0
2007-01-05 05:30:00,2.38764,2.38861,2.38718,2.38772,468799999.0
2007-01-05 05:45:00,2.38789,2.38821,2.38706,2.38765,563900000.0
2007-01-05 06:00:00,2.38755,2.38755,2.3856,2.38583,542000000.0
2007-01-05 06:15:00,2.38576,2.38598,2.38449,2.38551,467899999.0
2007-01-05 06:30:00,2.38581,2.38589,2.38495,2.38542,583800001.0
2007-01-05 06:45:00,2.38556,2.38611,2.38493,2.38572,489900000.0
2007-01-05 07:00:00,2.38573,2.38644,2.38537,2.38615,485900000.0
2007-01-05 07:15:00,2.38625,2.38643,2.38551,2.38643,501900000.0
2007-01-05 07:30:00,2.38658,2.38658,2.38587,2.38604,417800000.0
2007-01-05 07:45:00,2.38614,2.38657,2.3856,2.38597,484800000.0
2007-01-05 08:00:00,2.38587,2.38588,2.38497,2.38564,561199999.0
2007-01-05 08:15:00,2.3859,2.38656,2.38559,2.3864,471500000.0
2007-01-05 08:30:00,2.38623,2.38696,2.38526,2.38598,590700000.0
2007-01-05 08:45:00,2.38578,2.38641,2.38409,2.38468,549900000.0
2007-01-05 09:00:00,2.38457,2.3847,2.38373,2.38421,561500000.0
2007-01-05 09:15:00,2.38431,2.38453,2.38195,2.38274,523800000.0
2007-01-05 09:30:00,2.38258,2.38449,2.38225,2.38419,561100000.0
2007-01-05 09:45:00,2.38422,2.38659,2.38422,2.38582,465700000.0
2007-01-05 10:00:00,2.38554,2.38642,2.38523,2.38523,495600000.0
2007-01-05 10:15:00,2.38536,2.38624,2.38481,2.3858,520800000.0
2007-01-05 10:30:00,2.38556,2.38597,2.38508,2.38557,591500001.0
2007-01-05 10:45:00,2.38563,2.38637,2.38494,2.38527,595300001.0
2007-01-05 11:00:00,2.38535,2.38644,2.38455,2.38545,527600000.0
2007-01-05 11:15:00,2.38523,2.38597,2.38465,2.38485,642900000.0
2007-01-05 11:30:00,2.38467,2.38473,2.3829,2.38409,596600001.0
2007-01-05 11:45:00,2.38419,2.38471,2.38369,2.3843,559600000.0
2007-01-05 12:00:00,2.38439,2.38517,2.38369,2.38482,572300000.0
2007-01-05 12:15:00,2.38478,2.38516,2.38387,2.38399,553400000.0
2007-01-05 12:30:00,2.384,2.38416,2.38246,2.383,582399998.0
2007-01-05 12:45:00,2.38304,2.38341,2.38214,2.38265,625199999.0
2007-01-05 13:00:00,2.38267,2.38326,2.38157,2.38221,573500000.0
2007-01-05 13:15:00,2.38216,2.38359,2.38192,2.38302,540800001.0
2007-01-05 13:30:00,2.38299,2.38348,2.38238,2.3824,619200001.0
2007-01-05 13:45:00,2.38256,2.38411,2.38256,2.38398,538800000.0
2007-01-05 14:00:00,2.38417,2.38476,2.38381,2.38476,524100000.0
2007-01-05 14:15:00,2.3847,2.38487,2.38416,2.38438,578500000.0
2007-01-05 14:30:00,2.38455,2.38487,2.38418,2.38473,464100000.0
2007-01-05 14:45:00,2.38489,2.38587,2.3848,2.38546,571100000.0
2007-01-05 15:00:00,2.38552,2.38661,2.385,2.38565,501000000.0
2007-01-05 15:15:00,2.38578,2.38598,2.38435,2.38435,495200000.0
2007-01-05 15:30:00,2.38477,2.3889,2.38477,2.38834,566300000.0
2007-01-05 15:45:00,2.38855,2.38935,2.38707,2.38819,527899999.0
2007-01-05 16:00:00,2.38827,2.38933,2.38795,2.38882,591099999.0
2007-01-05 16:15:00,2.38873,2.39013,2.38857,2.38864,491900000.0
2007-01-05 16:30:00,2.38854,2.3893,2.38813,2.38843,569200002.0
2007-01-05 16:45:00,2.3884,2.38941,2.38817,2.38834,552800000.0
2007-01-05 17:00:00,2.38879,2.38921,2.38815,2.38892,496100000.0
2007-01-05 17:15:00,2.38869,2.38885,2.38771,2.38833,562000001.0
2007-01-05 17:30:00,2.3885,2.38868,2.38727,2.38746,547900001.0
2007-01-05 17:45:00,2.38753,2.38778,2.386,2.38657,507000000.0
2007-01-05 18:00:00,2.38675,2.38755,2.38545,2.38551,4509000001.0
2007-01-05 18:15:00,2.38541,2.38599,2.38498,2.38516,4086899997.0
2007-01-05 18:30:00,2.38516,2.38649,2.38445,2.38564,2426000000.0
2007-01-05 18:45:00,2.38566,2.38689,2.38545,2.3868,1655000000.0
2007-01-05 19:00:00,2.38673,2.38776,2.38622,2.38756,1541000000.0
2007-01-05 19:15:00,2.38747,2.38777,2.38611,2.38633,1469699999.0
2007-01-05 19:30:00,2.38622,2.38787,2.3861,2.3872,1349999999.0
2007-01-05 19:45:00,2.38724,2.38799,2.38614,2.38623,1206500000.0
2007-01-05 20:00:00,2.38631,2.38677,2.38595,2.38595,967700000.0
2007-01-05 20:15:00,2.38585,2.38671,2.3857,2.38582,2097100000.0
2007-01-05 20:30:00,2.38578,2.38621,2.38546,2.38579,2310299999.0
2007-01-05 20:45:00,2.38577,2.38596,2.38499,2.38539,2425700001.0
2007-01-05 21:00:00,2.38554,2.3858,2.38433,2.38444,1563300001.0
2007-01-05 21:15:00,2.38447,2.38553,2.38419,2.38425,1791700000.0
2007-01-05 21:30:00,2.38455,2.38501,2.38396,2.3848,1073300000.0
2007-01-05 21:45:00,2.38486,2.38552,2.38446,2.38469,1030500000.0
2007-01-05 22:00:00,2.38463,2.38522,2.38426,2.38434,799700000.0
2007-01-05 22:15:00,2.38424,2.38471,2.38369,2.38429,849199999.0
2007-01-05 22:30:00,2.38452,2.38472,2.38416,2.3844,790499999.0
2007-01-05 22:45:00,2.38435,2.38554,2.38423,2.38497,776300000.0
2007-01-05 23:00:00,2.38499,2.38566,2.38479,2.38488,449800000.0
2007-01-05 23:15:00,2.38516,2.38536,2.38379,2.38397,637399999.0
2007-01-05 23:30:00,2.38395,2.38443,2.38307,2.38326,426500000.0
2007-01-05 23:45:00,2.3832,2.38387,2.38285,2.38307,523900000.0
2007-01-08 00:00:00,2.38356,2.38464,2.38327,2.38455,523100001.0
2007-01-08 00:15:00,2.38439,2.38491,2.38359,2.38402,673299999.0
2007-01-08 00:30:00,2.38389,2.3846,2.3835,2.38392,588699999.0
2007-01-08 00:45:00,2.38388,2.38434,2.38243,2.38343,513000000.0
2007-01-08 01:00:00,2.38343,2.38469,2.38313,2.38427,494500000.0
2007-01-08 01:15:00,2.38433,2.38477,2.38422,2.3845,352700000.0
2007-01-08 01:30:00,2.38445,2.38497,2.38376,2.38452,528100000.0
2007-01-08 01:45:00,2.38459,2.38489,2.38356,2.38358,499599999.0
2007-01-08 02:00:00,2.3834,2.38498,2.38337,2.38464,543700000.0
2007-01-08 02:15:00,2.38479,2.38483,2.38369,2.38414,465600000.0
2007-01-08 02:30:00,2.38418,2.38443,2.38303,2.38422,494099999.0
2007-01-08 02:45:00,2.38409,2.38538,2.3832,2.38415,493200002.0
2007-01-08 03:00:00,2.38414,2.38456,2.38266,2.38319,547399998.0
2007-01-08 03:15:00,2.3831,2.38375,2.38256,2.3831,447800000.0
2007-01-08 03:30:00,2.38299,2.38363,2.3825,2.3827,476400000.0
2007-01-08 03:45:00,2.38264,2.3832,2.38233,2.38277,523399999.0
2007-01-08 04:00:00,2.38279,2.38322,2.38225,2.38295,454799999.0
2007-01-08 04:15:00,2.38283,2.38352,2.38231,2.38308,461799998.0
2007-01-08 04:30:00,2.38319,2.38377,2.3826,2.38329,539600000.0
2007-01-08 04:45:00,2.38336,2.38377,2.38328,2.38352,410200000.0
2007-01-08 05:00:00,2.38347,2.38399,2.38238,2.38368,325200000.0
2007-01-08 05:15:00,2.38376,2.38518,2.38359,2.38458,516200001.0
2007-01-08 05:30:00,2.38457,2.38486,2.38388,2.38431,493200000.0
2007-01-08 05:45:00,2.38455,2.38474,2.38372,2.38372,390700000.0
2007-01-08 06:00:00,2.38429,2.38464,2.38374,2.38415,426400000.0
2007-01-08 06:15:00,2.3842,2.38447,2.38364,2.38434,354900000.0
2007-01-08 06:30:00,2.3844,2.38478,2.3834,2.38443,486500000.0
2007-01-08 06:45:00,2.3842,2.38457,2.38352,2.38446,517500001.0
2007-01-08 07:00:00,2.3842,2.3842,2.38305,2.38413,491000001.0
2007-01-08 07:15:00,2.38399,2.38413,2.38343,2.38384,486400001.0
2007-01-08 07:30:00,2.38359,2.38487,2.383,2.38432,459800000.0
2007-01-08 07:45:00,2.38436,2.38445,2.38339,2.3841,466000000.0
2007-01-08 08:00:00,2.38416,2.38475,2.3836,2.38422,485600001.0
2007-01-08 08:15:00,2.38456,2.38553,2.38418,2.38546,532600001.0
2007-01-08 08:30:00,2.38519,2.38615,2.38451,2.38578,432900000.0
2007-01-08 08:45:00,2.38578,2.38771,2.38526,2.3875,542700000.0
2007-01-08 09:00:00,2.38723,2.38739,2.38641,2.38691,569400000.0
2007-01-08 09:15:00,2.38698,2.38767,2.38652,2.38683,479900000.0
2007-01-08 09:30:00,2.38676,2.38784,2.38666,2.38717,530800000.0
2007-01-08 09:45:00,2.38712,2.38839,2.3869,2.38745,600500000.0
2007-01-08 10:00:00,2.38727,2.38789,2.38661,2.38772,464300000.0
2007-01-08 10:15:00,2.38787,2.38792,2.38681,2.38732,464300000.0
2007-01-08 10:30:00,2.38718,2.38783,2.38657,2.38693,540900000.0
2007-01-08 10:45:00,2.38695,2.38721,2.38569,2.38638,492100000.0
2007-01-08 11:00:00,2.38641,2.38779,2.38641,2.38753,550500000.0
2007-01-08 11:15:00,2.3875,2.38919,2.38721,2.38878,508800000.0
2007-01-08 11:30:00,2.3887,2.38906,2.38829,2.38846,597500000.0
2007-01-08 11:45:00,2.38849,2.38881,2.38799,2.38812,472500000.0
2007-01-08 12:00:00,2.38813,2.38901,2.38813,2.38881,545700000.0
2007-01-08 12:15:00,2.38877,2.38898,2.38827,2.38877,547000000.0
2007-01-08 12:30:00,2.38891,2.38911,2.38787,2.3884,531400000.0
2007-01-08 12:45:00,2.38848,2.39014,2.38832,2.38994,546900000.0
2007-01-08 13:00:00,2.38974,2.39056,2.38917,2.39028,510600000.0
2007-01-08 13:15:00,2.39032,2.39108,2.38987,2.39001,484400000.0
2007-01-08 13:30:00,2.3901,2.39102,2.38999,2.39062,615399999.0
2007-01-08 13:45:00,2.39063,2.39237,2.39049,2.3915,517900000.0
2007-01-08 14:00:00,2.39144,2.39164,2.39101,2.39128,541300000.0
2007-01-08 14:15:00,2.3913,2.39178,2.3907,2.39092,549799999.0
2007-01-08 14:30:00,2.39093,2.39117,2.38931,2.38991,584399997.0
2007-01-08 14:45:00,2.38997,2.39045,2.38976,2.39026,540000000.0
2007-01-08 15:00:00,2.39027,2.39116,2.38964,2.39074,549700000.0
2007-01-08 15:15:00,2.39081,2.39193,2.39062,2.39193,509900000.0
2007-01-08 15:30:00,2.392,2.39204,2.39118,2.39142,545500000.0
2007-01-08 15:45:00,2.3917,2.39374,2.39151,2.39337,547200000.0
2007-01-08 16:00:00,2.3931,2.39315,2.39152,2.39168,540999998.0
2007-01-08 16:15:00,2.39143,2.39211,2.39116,2.39143,592800000.0
2007-01-08 16:30:00,2.39129,2.39131,2.39039,2.39081,496500001.0
2007-01-08 16:45:00,2.39069,2.39285,2.39031,2.39285,523700000.0
2007-01-08 17:00:00,2.39291,2.39415,2.39272,2.39326,617600000.0
2007-01-08 17:15:00,2.39324,2.39397,2.39316,2.39376,516700000.0
2007-01-08 17:30:00,2.39376,2.39409,2.39316,2.39397,502900000.0
2007-01-08 17:45:00,2.39371,2.39393,2.39249,2.39264,501600000.0
2007-01-08 18:00:00,2.3927,2.39344,2.39214,2.39272,4468900001.0
2007-01-08 18:15:00,2.39278,2.39366,2.39264,2.39329,4072599999.0
2007-01-08 18:30:00,2.39332,2.39446,2.39332,2.39422,2586600001.0
2007-01-08 18:45:00,2.39429,2.39504,2.39365,2.39495,1651800000.0
2007-01-08 19:00:00,2.39492,2.39505,2.39288,2.39353,1630699998.0
2007-01-08 19:15:00,2.39352,2.39441,2.3935,2.39381,1455000000.0
2007-01-08 19:30:00,2.39379,2.3946,2.39346,2.39392,1312800002.0
2007-01-08 19:45:00,2.39403,2.3949,2.39358,2.39358,1204199999.0
2007-01-08 20:00:00,2.39359,2.39423,2.39302,2.39347,944800000.0
2007-01-08 20:15:00,2.39346,2.39399,2.39312,2.39375,2069099999.0
2007-01-08 20:30:00,2.39375,2.39419,2.39355,2.39385,2243100002.0
2007-01-08 20:45:00,2.39382,2.39499,2.3934,2.39407,2463200000.0
2007-01-08 21:00:00,2.39397,2.39538,2.39344,2.39535,1528800001.0
2007-01-08 21:15:00,2.39517,2.39616,2.39475,2.39564,1711000001.0
2007-01-08 21:30:00,2.39568,2.39605,2.39538,2.39545,1033400000.0
2007-01-08 21:45:00,2.39539,2.39625,2.39522,2.39589,1085200001.0
2007-01-08 22:00:00,2.39581,2.39624,2.39535,2.396,754600000.0
2007-01-08 22:15:00,2.39607,2.39649,2.3952,2.39555,911300000.0
2007-01-08 22:30:00,2.39551,2.39595,2.39538,2.39558,787300001.0
2007-01-08 22:45:00,2.39551,2.39617,2.3951,2.39559,861300000.0
2007-01-08 23:00:00,2.39565,2.39599,2.39541,2.39559,411400000.0
2007-01-08 23:15:00,2.39563,2.39586,2.3952,2.3957,386700000.0
2007-01-08 23:30:00,2.39563,2.39573,2.39522,2.39538,469400001.0
2007-01-08 23:45:00,2.39542,2.39594,2.39489,2.39532,419600000.0
2007-01-09 00:00:00,2.39504,2.39599,2.39497,2.39523,507100000.0
2007-01-09 00:15:00,2.39518,2.39634,2.39518,2.396,509800000.0
2007-01-09 00:30:00,2.39603,2.39644,2.3957,2.39585,405800000.0
2007-01-09 00:45:00,2.39574,2.39635,2.39547,2.39587,411200001.0
2007-01-09 01:00:00,2.39601,2.39642,2.39519,2.3955,477600001.0
2007-01-09 01:15:00,2.39549,2.39614,2.39514,2.39552,375400000.0
2007-01-09 01:30:00,2.39566,2.3962,2.39538,2.39555,489800000.0
2007-01-09 01:45:00,2.39588,2.39636,2.3953,2.39535,452300000.0
2007-01-09 02:00:00,2.39558,2.39752,2.39551,2.39736,475100000.0
2007-01-09 02:15:00,2.39754,2.39778,2.39699,2.39745,451100001.0
2007-01-09 02:30:00,2.39761,2.39798,2.39729,2.39784,407700000.0
2007-01-09 02:45:00,2.39772,2.39824,2.39721,2.39785,508200000.0
2007-01-09 03:00:00,2.39783,2.39847,2.39766,2.39805,457300000.0
2007-01-09 03:15:00,2.39787,2.39822,2.39756,2.3979,521099999.0
2007-01-09 03:30:00,2.39778,2.39879,2.39773,2.39863,490300000.0
2007-01-09 03:45:00,2.39863,2.39886,2.39796,2.39848,529900000.0
2007-01-09 04:00:00,2.39836,2.39872,2.39794,2.39855,436900000.0
2007-01-09 04:15:00,2.3985,2.39894,2.39796,2.39858,433000000.0
2007-01-09 04:30:00,2.39855,2.39993,2.39825,2.3995,407800000.0
2007-01-09 04:45:00,2.39942,2.40092,2.39935,2.40045,468099998.0
2007-01-09 05:00:00,2.40034,2.40075,2.39996,2.40068,439400000.0
2007-01-09 05:15:00,2.4008,2.40133,2.40004,2.40036,513699999.0
2007-01-09 05:30:00,2.40019,2.40124,2.40019,2.40124,489000001.0
2007-01-09 05:45:00,2.40145,2.40233,2.40124,2.40202,487800000.0
2007-01-09 06:00:00,2.40204,2.40221,2.4015,2.40178,431300000.0
2007-01-09 06:15:00,2.40178,2.402,2.40138,2.40157,419800000.0
2007-01-09 06:30:00,2.40157,2.40213,2.40157,2.40167,530100000.0
2007-01-09 06:45:00,2.40153,2.40214,2.40147,2.402,465300002.0
2007-01-09 07:00:00,2.40184,2.40225,2.40152,2.4019,486600000.0
2007-01-09 07:15:00,2.40203,2.40219,2.4016,2.40195,562000000.0
2007-01-09 07:30:00,2.40202,2.4025,2.40169,2.40209,381100000.0
2007-01-09 07:45:00,2.40209,2.4025,2.40177,2.40228,483900000.0
2007-01-09 08:00:00,2.40258,2.40292,2.40209,2.40239,584600000.0
2007-01-09 08:15:00,2.40255,2.4032,2.40168,2.40277,451400000.0
2007-01-09 08:30:00,2.40268,2.4028,2.40155,2.40213,499800000.0
2007-01-09 08:45:00,2.40205,2.40324,2.40189,2.40324,498400000.0
2007-01-09 09:00:00,2.40318,2.40343,2.40232,2.4033,462300000.0
2007-01-09 09:15:00,2.40331,2.4037,2.40276,2.40328,517499999.0
2007-01-09 09:30:00,2.40323,2.40394,2.40286,2.40358,569200000.0
2007-01-09 09:45:00,2.40351,2.40464,2.40331,2.4044,487199999.0
2007-01-09 10:00:00,2.40437,2.40456,2.40288,2.40328,466200000.0
2007-01-09 10:15:00,2.40334,2.40431,2.40311,2.40431,535100000.0
2007-01-09 10:30:00,2.40417,2.40456,2.40341,2.40392,521999998.0
2007-01-09 10:45:00,2.40395,2.40404,2.40233,2.40272,519700000.0
2007-01-09 11:00:00,2.40273,2.40273,2.40194,2.40209,565399999.0
2007-01-09 11:15:00,2.40201,2.40298,2.40201,2.4026,505600000.0
2007-01-09 11:30:00,2.40263,2.4038,2.40238,2.40327,579599999.0
2007-01-09 11:45:00,2.40313,2.40313,2.40194,2.40209,533500002.0
2007-01-09 12:00:00,2.4021,2.4034,2.40197,2.40202,586200000.0
2007-01-09 12:15:00,2.40206,2.40283,2.40188,2.40254,586000000.0
2007-01-09 12:30:00,2.40275,2.40327,2.40252,2.40284,572899999.0
2007-01-09 12:45:00,2.40282,2.40369,2.4026,2.40354,462099999.0
2007-01-09 13:00:00,2.40344,2.40385,2.40284,2.40316,572500000.0
2007-01-09 13:15:00,2.40306,2.40352,2.40252,2.40346,522399999.0
2007-01-09 13:30:00,2.40352,2.406,2.40342,2.40492,566899999.0
2007-01-09 13:45:00,2.40505,2.40611,2.40486,2.40604,571000000.0
2007-01-09 14:00:00,2.40618,2.40697,2.40601,2.40685,530100002.0
2007-01-09 14:15:00,2.40674,2.40694,2.40588,2.40686,530600000.0
2007-01-09 14:30:00,2.40691,2.40695,2.40616,2.40664,514400000.0
2007-01-09 14:45:00,2.40658,2.40687,2.40535,2.40582,495400000.0
2007-01-09 15:00:00,2.40573,2.40628,2.40537,2.40611,559300000.0
2007-01-09 15:15:00,2.40585,2.40667,2.40497,2.40627,535000000.0
2007-01-09 15:30:00,2.4063,2.40701,2.40596,2.40683,536100000.0
2007-01-09 15:45:00,2.40682,2.4084,2.40631,2.4084,569500002.0
2007-01-09 16:00:00,2.40838,2.40939,2.40796,2.40842,530400000.0
2007-01-09 16:15:00,2.40832,2.40888,2.40788,2.40835,468000000.0
2007-01-09 16:30:00,2.40846,2.40962,2.40819,2.40927,586599999.0
2007-01-09 16:45:00,2.4092,2.41021,2.40904,2.40947,585100001.0
2007-01-09 17:00:00,2.40954,2.40954,2.40736,2.40915,544700000.0
2007-01-09 17:15:00,2.40903,2.41018,2.4085,2.40975,538199999.0
2007-01-09 17:30:00,2.40934,2.40982,2.40871,2.40905,407500000.0
2007-01-09 17:45:00,2.40909,2.4093,2.40772,2.40803,538900000.0
2007-01-09 18:00:00,2.40818,2.40906,2.40807,2.40842,4409900001.0
2007-01-09 18:15:00,2.40839,2.40872,2.40772,2.40829,4389200003.0
2007-01-09 18:30:00,2.4083,2.41015,2.40794,2.40977,2723100003.0
2007-01-09 18:45:00,2.40979,2.41016,2.40832,2.4086,1574500000.0
2007-01-09 19:00:00,2.40852,2.40852,2.40678,2.40753,1649400002.0
2007-01-09 19:15:00,2.40746,2.40803,2.40619,2.40649,1532399999.0
2007-01-09 19:30:00,2.40675,2.40689,2.40619,2.40666,1410499997.0
2007-01-09 19:45:00,2.40663,2.40691,2.40501,2.40593,1146800000.0
2007-01-09 20:00:00,2.40597,2.4064,2.40558,2.40558,928600001.0
2007-01-09 20:15:00,2.40562,2.40653,2.40562,2.40599,2071799998.0
2007-01-09 20:30:00,2.40607,2.40658,2.40542,2.40631,2238699999.0
2007-01-09 20:45:00,2.40637,2.40693,2.40622,2.40663,2415999997.0
2007-01-09 21:00:00,2.40673,2.40683,2.40607,2.4064,1586000001.0
2007-01-09 21:15:00,2.40628,2.40755,2.40624,2.4073,1779800001.0
2007-01-09 21:30:00,2.40739,2.40747,2.40691,2.40713,958700000.0
2007-01-09 21:45:00,2.4071,2.40846,2.40688,2.40835,1103700001.0
2007-01-09 22:00:00,2.40838,2.40853,2.40733,2.40775,756399999.0
2007-01-09 22:15:00,2.40761,2.40779,2.40695,2.4072,860700000.0
2007-01-09 22:30:00,2.40716,2.40738,2.40624,2.40661,898700000.0
2007-01-09 22:45:00,2.40662,2.40703,2.40636,2.40698,742800000.0
2007-01-09 23:00:00,2.40691,2.40723,2.40666,2.40695,419600000.0
2007-01-09 23:15:00,2.40706,2.40732,2.40671,2.4071,491099999.0
2007-01-09 23:30:00,2.40723,2.4074,2.4065,2.4074,498500000.0
2007-01-09 23:45:00,2.40725,2.40752,2.40669,2.40719,447800000.0
2007-01-10 00:00:00,2.40685,2.40755,2.40666,2.40682,396800000.0
2007-01-10 00:15:00,2.40674,2.40716,2.40658,2.4068,455400000.0
2007-01-10 00:30:00,2.4068,2.40804,2.40667,2.40798,517200001.0
2007-01-10 00:45:00,2.40804,2.40832,2.40728,2.40742,478199998.0
2007-01-10 01:00:00,2.40736,2.4083,2.40689,2.40795,489300001.0
2007-01-10 01:15:00,2.40787,2.40848,2.40729,2.40739,532500000.0
2007-01-10 01:30:00,2.4075,2.40802,2.40736,2.40737,480600000.0
2007-01-10 01:45:00,2.40731,2.40786,2.40685,2.40723,474199999.0
2007-01-10 02:00:00,2.40724,2.40832,2.40686,2.4076,559600000.0
2007-01-10 02:15:00,2.4075,2.4084,2.40667,2.40758,561100001.0
2007-01-10 02:30:00,2.40761,2.40823,2.40675,2.4068,464200000.0
2007-01-10 02:45:00,2.40692,2.40758,2.40658,2.40695,446499999.0
2007-01-10 03:00:00,2.40685,2.40829,2.40685,2.40809,495999999.0
2007-01-10 03:15:00,2.40815,2.4084,2.40756,2.40787,431400000.0
2007-01-10 03:30:00,2.40794,2.40794,2.40684,2.40688,539700001.0
2007-01-10 03:45:00,2.40698,2.40736,2.40679,2.40736,562599999.0
2007-01-10 04:00:00,2.40737,2.40754,2.40668,2.40735,449800001.0
2007-01-10 04:15:00,2.40709,2.40783,2.40683,2.40725,557100000.0
2007-01-10 04:30:00,2.40734,2.40806,2.40672,2.40751,523200000.0
2007-01-10 04:45:00,2.40757,2.40769,2.40661,2.40667,511100000.0
2007-01-10 05:00:00,2.40682,2.40752,2.40676,2.40725,410899999.0
2007-01-10 05:15:00,2.40728,2.40741,2.40672,2.40692,500100000.0
2007-01-10 05:30:00,2.40681,2.40728,2.40655,2.40695,515000001.0
2007-01-10 05:45:00,2.40692,2.40723,2.40644,2.40672,501600000.0
2007-01-10 06:00:00,2.40665,2.40686,2.40623,2.40663,529000000.0
2007-01-10 06:15:00,2.40672,2.40733,2.40637,2.40691,471499998.0
2007-01-10 06:30:00,2.40699,2.40732,2.40629,2.40631,528500000.0
2007-01-10 06:45:00,2.4062,2.40699,2.4062,2.40699,425200000.0
2007-01-10 07:00:00,2.40692,2.4071,2.40646,2.4068,512500000.0
2007-01-10 07:15:00,2.40688,2.40718,2.4064,2.40657,483600000.0
2007-01-10 07:30:00,2.40651,2.40684,2.40579,2.40662,512499998.0
2007-01-10 07:45:00,2.40641,2.40641,2.40507,2.40609,525399997.0
2007-01-10 08:00:00,2.40609,2.40609,2.40447,2.40495,512700000.0
2007-01-10 08:15:00,2.40513,2.40535,2.40468,2.40521,397100000.0
2007-01-10 08:30:00,2.40508,2.40573,2.40404,2.40475,558999997.0
2007-01-10 08:45:00,2.40486,2.4073,2.40474,2.4071,504799999.0
2007-01-10 09:00:00,2.40722,2.40754,2.40614,2.40646,548600001.0
2007-01-10 09:15:00,2.40641,2.40652,2.40437,2.40478,407900000.0
2007-01-10 09:30:00,2.40466,2.40707,2.40466,2.407,569200000.0
2007-01-10 09:45:00,2.40687,2.40852,2.40647,2.40827,577400001.0
2007-01-10 10:00:00,2.40814,2.41092,2.40786,2.41023,613200000.0
2007-01-10 10:15:00,2.41039,2.41283,2.41,2.41283,579099999.0
2007-01-10 10:30:00,2.41277,2.41292,2.41014,2.41058,506500001.0
2007-01-10 10:45:00,2.41072,2.4116,2.41034,2.41037,521700000.0
2007-01-10 11:00:00,2.41023,2.41069,2.40972,2.40975,600900000.0
2007-01-10 11:15:00,2.40966,2.41022,2.40956,2.40956,559800000.0
2007-01-10 11:30:00,2.40904,2.40904,2.40717,2.40755,501100000.0
2007-01-10 11:45:00,2.4074,2.4074,2.40602,2.40713,526199999.0
2007-01-10 12:00:00,2.40714,2.40775,2.40657,2.40747,508900000.0
2007-01-10 12:15:00,2.40742,2.40874,2.40717,2.4084,531200000.0
2007-01-10 12:30:00,2.40835,2.40885,2.408,2.40865,578599999.0
2007-01-10 12:45:00,2.40854,2.40863,2.40689,2.40738,528200000.0
2007-01-10 13:00:00,2.40736,2.40773,2.407,2.40759,526000000.0
2007-01-10 13:15:00,2.40771,2.40792,2.40702,2.40763,524600000.0
2007-01-10 13:30:00,2.4075,2.40785,2.40669,2.40669,574800000.0
2007-01-10 13:45:00,2.4068,2.40804,2.40661,2.40679,521200001.0
2007-01-10 14:00:00,2.40673,2.40748,2.40624,2.40695,497100000.0
2007-01-10 14:15:00,2.40645,2.40714,2.40612,2.40642,546600000.0
2007-01-10 14:30:00,2.40643,2.40711,2.40624,2.40697,537000000.0
2007-01-10 14:45:00,2.40697,2.40774,2.40694,2.4076,478000000.0
2007-01-10 15:00:00,2.40766,2.40796,2.40711,2.40761,491400001.0
2007-01-10 15:15:00,2.40759,2.40832,2.407,2.40788,538300000.0
2007-01-10 15:30:00,2.40784,2.4084,2.40682,2.40712,521500000.0
2007-01-10 15:45:00,2.40725,2.40765,2.40673,2.40734,552400000.0
2007-01-10 16:00:00,2.40746,2.40818,2.40696,2.40783,523700000.0
2007-01-10 16:15:00,2.40797,2.40875,2.40753,2.40839,557200001.0
2007-01-10 16:30:00,2.40834,2.4088,2.40786,2.40853,496000000.0
2007-01-10 16:45:00,2.40859,2.41089,2.40844,2.41088,494000001.0
2007-01-10 17:00:00,2.41081,2.41088,2.40937,2.41024,537000000.0
2007-01-10 17:15:00,2.41009,2.41095,2.40975,2.41048,584699999.0
2007-01-10 17:30:00,2.41052,2.41082,2.40944,2.40966,536399999.0
2007-01-10 17:45:00,2.40978,2.41105,2.40957,2.41058,504800000.0
2007-01-10 18:00:00,2.4106,2.41096,2.40881,2.40886,4313600001.0
2007-01-10 18:15:00,2.40888,2.40946,2.40779,2.4081,3900099999.0
2007-01-10 18:30:00,2.40813,2.40859,2.40679,2.40694,2627899998.0
2007-01-10 18:45:00,2.407,2.40855,2.40696,2.40836,1711900003.0
2007-01-10 19:00:00,2.40844,2.41008,2.40839,2.40945,1556700000.0
2007-01-10 19:15:00,2.40938,2.40947,2.40836,2.40903,1550400000.0
2007-01-10 19:30:00,2.40896,2.41012,2.40876,2.40941,1390200003.0
2007-01-10 19:45:00,2.40933,2.41008,2.40932,2.40959,1211700000.0
2007-01-10 20:00:00,2.40961,2.40984,2.40906,2.40916,1036899999.0
2007-01-10 20:15:00,2.40923,2.41003,2.40879,2.40955,1972700000.0
2007-01-10 20:30:00,2.40945,2.41023,2.40913,2.40977,2219400000.0
2007-01-10 20:45:00,2.40969,2.41093,2.40969,2.41002,2370599997.0
2007-01-10 21:00:00,2.40986,2.41027,2.40939,2.40966,1464100000.0
2007-01-10 21:15:00,2.4095,2.41002,2.40912,2.40955,1764100001.0
2007-01-10 21:30:00,2.40962,2.40962,2.40846,2.40861,934300000.0
2007-01-10 21:45:00,2.40864,2.40905,2.40808,2.4089,1087000001.0
2007-01-10 22:00:00,2.4088,2.4089,2.40806,2.40841,706700001.0
2007-01-10 22:15:00,2.40827,2.40855,2.40781,2.40825,894700000.0
2007-01-10 22:30:00,2.40822,2.40852,2.40762,2.40818,916100002.0
2007-01-10 22:45:00,2.40816,2.40944,2.40799,2.40922,680700000.0
2007-01-10 23:00:00,2.40927,2.40985,2.40877,2.40882,463300001.0
2007-01-10 23:15:00,2.40893,2.40897,2.40819,2.40848,524600000.0
2007-01-10 23:30:00,2.40875,2.40907,2.40826,2.40827,498399999.0
2007-01-10 23:45:00,2.40833,2.40885,2.40775,2.40788,463300000.0
2007-01-11 00:00:00,2.4076,2.40795,2.40709,2.40709,475500000.0
2007-01-11 00:15:00,2.4072,2.408,2.40716,2.40765,440900000.0
2007-01-11 00:30:00,2.40757,2.40823,2.40757,2.40776,505800000.0
2007-01-11 00:45:00,2.40771,2.40819,2.40756,2.40815,438899999.0
2007-01-11 01:00:00,2.40802,2.40847,2.40777,2.4082,546100001.0
2007-01-11 01:15:00,2.40827,2.40845,2.40762,2.40779,493300000.0
2007-01-11 01:30:00,2.40778,2.40792,2.40703,2.40726,543199999.0
2007-01-11 01:45:00,2.40714,2.40783,2.40707,2.40755,572499999.0
2007-01-11 02:00:00,2.40761,2.40784,2.40645,2.40704,492500001.0
2007-01-11 02:15:00,2.40718,2.40775,2.40661,2.40738,466100000.0
2007-01-11 02:30:00,2.40743,2.40826,2.4073,2.40752,430500000.0
2007-01-11 02:45:00,2.40751,2.4079,2.40706,2.40712,394000000.0
2007-01-11 03:00:00,2.40694,2.40731,2.40631,2.40633,474799998.0
2007-01-11 03:15:00,2.40635,2.40665,2.40601,2.40613,492500000.0
2007-01-11 03:30:00,2.40615,2.40658,2.40558,2.40647,501300000.0
2007-01-11 03:45:00,2.40636,2.40663,2.40578,2.40587,517600001.0
2007-01-11 04:00:00,2.40579,2.40611,2.40545,2.406,452000000.0
2007-01-11 04:15:00,2.40589,2.40638,2.40564,2.40597,448700000.0
2007-01-11 04:30:00,2.40601,2.40657,2.40581,2.40657,499200000.0
2007-01-11 04:45:00,2.4065,2.40683,2.40623,2.40647,381600001.0
2007-01-11 05:00:00,2.40662,2.40669,2.40534,2.40534,445500000.0
2007-01-11 05:15:00,2.40552,2.40647,2.40544,2.40601,475400001.0
2007-01-11 05:30:00,2.40612,2.40639,2.40569,2.40591,368400000.0
2007-01-11 05:45:00,2.40612,2.40638,2.40569,2.40608,470299999.0
2007-01-11 06:00:00,2.40593,2.40617,2.40533,2.40562,472600000.0
2007-01-11 06:15:00,2.40586,2.40636,2.40565,2.4061,517400000.0
2007-01-11 06:30:00,2.40623,2.40644,2.40584,2.40639,441499999.0
2007-01-11 06:45:00,2.40631,2.40647,2.40577,2.40605,421000000.0
2007-01-11 07:00:00,2.40593,2.40609,2.40519,2.40578,439400000.0
2007-01-11 07:15:00,2.40587,2.40631,2.40555,2.40616,434200000.0
2007-01-11 07:30:00,2.40623,2.40635,2.40582,2.40584,415799999.0
2007-01-11 07:45:00,2.40586,2.40661,2.40563,2.40647,430000000.0
2007-01-11 08:00:00,2.40661,2.40676,2.40564,2.40612,428900000.0
2007-01-11 08:15:00,2.40627,2.40634,2.4058,2.40625,458800000.0
2007-01-11 08:30:00,2.40635,2.40712,2.40606,2.40652,524100000.0
2007-01-11 08:45:00,2.40672,2.40757,2.40652,2.40742,506799999.0
2007-01-11 09:00:00,2.40733,2.40844,2.40721,2.40838,426900000.0
2007-01-11 09:15:00,2.40832,2.40942,2.40767,2.40902,497800000.0
2007-01-11 09:30:00,2.40912,2.40983,2.40905,2.40978,489100000.0
2007-01-11 09:45:00,2.40969,2.41024,2.409,2.40938,479600000.0
2007-01-11 10:00:00,2.40923,2.41142,2.4089,2.41106,571499999.0
2007-01-11 10:15:00,2.41094,2.41141,2.41058,2.41099,586000000.0
2007-01-11 10:30:00,2.41087,2.41122,2.41031,2.4106,524200001.0
2007-01-11 10:45:00,2.41072,2.41249,2.41062,2.41249,529000000.0
2007-01-11 11:00:00,2.41262,2.41368,2.41243,2.41317,485500000.0
2007-01-11 11:15:00,2.41322,2.41378,2.4119,2.41231,568099999.0
2007-01-11 11:30:00,2.41289,2.41648,2.41289,2.41563,552900000.0
2007-01-11 11:45:00,2.41558,2.41759,2.41521,2.41759,450800000.0
2007-01-11 12:00:00,2.41778,2.41796,2.41422,2.4144,596399999.0
2007-01-11 12:15:00,2.41452,2.41496,2.41388,2.41412,624600000.0
2007-01-11 12:30:00,2.41417,2.41557,2.41384,2.41533,564300000.0
2007-01-11 12:45:00,2.4152,2.41617,2.41439,2.41589,567600000.0
2007-01-11 13:00:00,2.41584,2.41644,2.4149,2.41503,548900000.0
2007-01-11 13:15:00,2.41496,2.41643,2.41496,2.41546,527200000.0
2007-01-11 13:30:00,2.41555,2.41599,2.41483,2.41551,669700000.0
2007-01-11 13:45:00,2.41557,2.41665,2.41524,2.41598,522400002.0
2007-01-11 14:00:00,2.41958,2.42802,2.41958,2.42651,513300000.0
2007-01-11 14:15:00,2.42658,2.42907,2.42457,2.42457,474300000.0
2007-01-11 14:30:00,2.42478,2.42582,2.42391,2.42473,626899999.0
2007-01-11 14:45:00,2.42502,2.42527,2.42244,2.42405,563900001.0
2007-01-11 15:00:00,2.42399,2.42425,2.42314,2.4233,550999999.0
2007-01-11 15:15:00,2.4236,2.42399,2.42274,2.42345,530799997.0
2007-01-11 15:30:00,2.42332,2.42408,2.42241,2.42293,557400000.0
2007-01-11 15:45:00,2.42303,2.42632,2.42245,2.42555,556200000.0
2007-01-11 16:00:00,2.42582,2.42682,2.42503,2.42641,494200000.0
2007-01-11 16:15:00,2.42616,2.42656,2.42407,2.42431,531800000.0
2007-01-11 16:30:00,2.42442,2.4254,2.42427,2.42476,614200000.0
2007-01-11 16:45:00,2.42475,2.42509,2.42297,2.42332,602600000.0
2007-01-11 17:00:00,2.42341,2.42535,2.42311,2.4243,541499999.0
2007-01-11 17:15:00,2.42419,2.42527,2.42362,2.42511,524300000.0
2007-01-11 17:30:00,2.42528,2.42541,2.42402,2.42503,464000000.0
2007-01-11 17:45:00,2.42514,2.42631,2.42445,2.42618,500800000.0
2007-01-11 18:00:00,2.4261,2.42614,2.42403,2.42483,4318499997.0
2007-01-11 18:15:00,2.42484,2.42594,2.42472,2.42565,3757000003.0
2007-01-11 18:30:00,2.42562,2.42603,2.4241,2.42459,2614699998.0
2007-01-11 18:45:00,2.42456,2.42613,2.42433,2.42613,1794900000.0
2007-01-11 19:00:00,2.42619,2.42672,2.42558,2.42597,1589000000.0
2007-01-11 19:15:00,2.42603,2.42637,2.42546,2.42556,1443399999.0
2007-01-11 19:30:00,2.4257,2.4259,2.42508,2.42549,1363800000.0
2007-01-11 19:45:00,2.42553,2.42647,2.42528,2.42643,1046900000.0
2007-01-11 20:00:00,2.42638,2.42818,2.42625,2.42782,1066500000.0
2007-01-11 20:15:00,2.42784,2.42909,2.42757,2.4277,2084699999.0
2007-01-11 20:30:00,2.42769,2.42821,2.42731,2.42814,2349700000.0
2007-01-11 20:45:00,2.42823,2.42974,2.42823,2.42941,2468700001.0
2007-01-11 21:00:00,2.42958,2.43051,2.42912,2.42987,1543400000.0
2007-01-11 21:15:00,2.42954,2.43067,2.42931,2.43047,1694500000.0
2007-01-11 21:30:00,2.43076,2.43098,2.42967,2.43001,1023100000.0
2007-01-11 21:45:00,2.43,2.43009,2.42934,2.43003,1047700001.0
2007-01-11 22:00:00,2.4302,2.43051,2.42933,2.43045,681500000.0
2007-01-11 22:15:00,2.43029,2.43059,2.42974,2.42995,926400000.0
2007-01-11 22:30:00,2.42992,2.43028,2.42932,2.4299,827399998.0
2007-01-11 22:45:00,2.42997,2.43013,2.4293,2.42974,777400000.0
2007-01-11 23:00:00,2.42968,2.43006,2.42942,2.42967,475899999.0
2007-01-11 23:15:00,2.42971,2.43078,2.42952,2.43078,453200000.0
2007-01-11 23:30:00,2.43093,2.43102,2.42979,2.42997,459600000.0
2007-01-11 23:45:00,2.43023,2.43047,2.42991,2.43019,553100001.0
2007-01-12 00:00:00,2.42987,2.43047,2.42925,2.42952,468700000.0
2007-01-12 00:15:00,2.42936,2.42942,2.4285,2.42893,574500001.0
2007-01-12 00:30:00,2.42899,2.42913,2.42837,2.4288,433800000.0
2007-01-12 00:45:00,2.42861,2.42912,2.42832,2.42898,461800000.0
2007-01-12 01:00:00,2.42902,2.42927,2.42851,2.42886,514300000.0
2007-01-12 01:15:00,2.42896,2.42938,2.42828,2.42879,537400000.0
2007-01-12 01:30:00,2.42885,2.42955,2.4285,2.42893,506800000.0
2007-01-12 01:45:00,2.42887,2.42948,2.42877,2.429,487100001.0
2007-01-12 02:00:00,2.42898,2.42983,2.42888,2.42937,455100000.0
2007-01-12 02:15:00,2.42951,2.42974,2.42878,2.42896,461400000.0
2007-01-12 02:30:00,2.42907,2.42985,2.42883,2.42924,459400000.0
2007-01-12 02:45:00,2.42911,2.42994,2.42898,2.42934,482900000.0
2007-01-12 03:00:00,2.42931,2.42933,2.42798,2.42888,516200000.0
2007-01-12 03:15:00,2.42887,2.43045,2.42883,2.42965,638400000.0
2007-01-12 03:30:00,2.42953,2.42977,2.4289,2.42935,475200001.0
2007-01-12 03:45:00,2.4292,2.42955,2.42854,2.429,415200000.0
2007-01-12 04:00:00,2.42876,2.42957,2.42845,2.42886,553600000.0
2007-01-12 04:15:00,2.42863,2.42902,2.42771,2.42833,510400000.0
2007-01-12 04:30:00,2.42851,2.42969,2.42838,2.42949,467900000.0
2007-01-12 04:45:00,2.4294,2.43003,2.42917,2.42945,422100001.0
2007-01-12 05:00:00,2.42947,2.42996,2.429,2.42946,357400000.0
2007-01-12 05:15:00,2.42952,2.42957,2.42866,2.42914,439300001.0
2007-01-12 05:30:00,2.4292,2.42949,2.42861,2.4287,474999999.0
2007-01-12 05:45:00,2.42881,2.42895,2.4281,2.42879,503799998.0
2007-01-12 06:00:00,2.42872,2.42915,2.42786,2.42832,499499998.0
2007-01-12 06:15:00,2.42827,2.4286,2.42787,2.42803,429600000.0
2007-01-12 06:30:00,2.42821,2.42837,2.42734,2.42756,408600000.0
2007-01-12 06:45:00,2.42759,2.42921,2.42727,2.42875,562999999.0
2007-01-12 07:00:00,2.42865,2.42972,2.42811,2.42953,501100003.0
2007-01-12 07:15:00,2.42968,2.42991,2.42906,2.42917,534600000.0
2007-01-12 07:30:00,2.42923,2.42956,2.4287,2.42922,354900000.0
2007-01-12 07:45:00,2.42911,2.42968,2.42827,2.42908,524199999.0
2007-01-12 08:00:00,2.4293,2.43036,2.42858,2.42909,577799999.0
2007-01-12 08:15:00,2.42939,2.43055,2.42909,2.43055,396200000.0
2007-01-12 08:30:00,2.4306,2.43284,2.4306,2.43226,598600000.0
2007-01-12 08:45:00,2.43239,2.43416,2.43237,2.43319,498500000.0
2007-01-12 09:00:00,2.43304,2.43354,2.432,2.43284,584599999.0
2007-01-12 09:15:00,2.43286,2.43378,2.43243,2.43275,483900000.0
2007-01-12 09:30:00,2.43267,2.4332,2.43149,2.43159,484500000.0
2007-01-12 09:45:00,2.43143,2.43262,2.43102,2.43132,504700000.0
2007-01-12 10:00:00,2.43124,2.43214,2.43003,2.43094,447300000.0
2007-01-12 10:15:00,2.43112,2.43374,2.43017,2.43357,552400000.0
2007-01-12 10:30:00,2.43346,2.4341,2.4326,2.43271,492600000.0
2007-01-12 10:45:00,2.43294,2.43321,2.43123,2.43129,555900000.0
2007-01-12 11:00:00,2.43117,2.43223,2.43015,2.43177,625499998.0
2007-01-12 11:15:00,2.43172,2.43345,2.43162,2.43326,534000000.0
2007-01-12 11:30:00,2.43344,2.43367,2.43208,2.43297,623199999.0
2007-01-12 11:45:00,2.43307,2.43506,2.43291,2.4339,512600000.0
2007-01-12 12:00:00,2.43394,2.43434,2.43278,2.43339,526300000.0
2007-01-12 12:15:00,2.4333,2.43395,2.43223,2.4335,579200000.0
2007-01-12 12:30:00,2.43363,2.43383,2.43316,2.43352,535800000.0
2007-01-12 12:45:00,2.43363,2.43556,2.43354,2.43505,611500001.0
2007-01-12 13:00:00,2.43488,2.43678,2.43454,2.43618,540400000.0
2007-01-12 13:15:00,2.43621,2.43685,2.43466,2.43522,504600000.0
2007-01-12 13:30:00,2.4351,2.4351,2.43404,2.43479,578799999.0
2007-01-12 13:45:00,2.43478,2.43678,2.43464,2.43647,505900000.0
2007-01-12 14:00:00,2.43638,2.43638,2.43497,2.43612,543599999.0
2007-01-12 14:15:00,2.43596,2.4381,2.43591,2.43806,534800000.0
2007-01-12 14:30:00,2.43799,2.43818,2.43734,2.43785,552199999.0
2007-01-12 14:45:00,2.43754,2.43819,2.43728,2.43788,573599998.0
2007-01-12 15:00:00,2.43794,2.43799,2.43663,2.43667,448400000.0
2007-01-12 15:15:00,2.43686,2.43802,2.43654,2.4373,493200000.0
2007-01-12 15:30:00,2.43708,2.43929,2.43704,2.43908,611400000.0
2007-01-12 15:45:00,2.43898,2.4404,2.43773,2.44015,591700000.0
2007-01-12 16:00:00,2.44014,2.44019,2.43817,2.43817,539600000.0
2007-01-12 16:15:00,2.43814,2.43868,2.43684,2.43724,473700000.0
2007-01-12 16:30:00,2.43706,2.43742,2.43499,2.43693,534300000.0
2007-01-12 16:45:00,2.43674,2.43822,2.43621,2.43694,556700000.0
2007-01-12 17:00:00,2.43677,2.44071,2.43636,2.44018,533400000.0
2007-01-12 17:15:00,2.44001,2.44046,2.43889,2.44007,515299999.0
2007-01-12 17:30:00,2.44004,2.44222,2.44003,2.44096,526700000.0
2007-01-12 17:45:00,2.44105,2.44413,2.44104,2.44399,576700000.0
2007-01-12 18:00:00,2.44414,2.44414,2.44204,2.44252,4416600000.0
2007-01-12 18:15:00,2.44259,2.44386,2.44235,2.44329,3862400001.0
2007-01-12 18:30:00,2.44325,2.44438,2.44257,2.44297,2556500002.0
2007-01-12 18:45:00,2.44285,2.44395,2.44245,2.44346,1678400001.0
2007-01-12 19:00:00,2.44342,2.44342,2.44247,2.44331,1564699999.0
2007-01-12 19:15:00,2.44331,2.44358,2.44237,2.44252,1499100003.0
2007-01-12 19:30:00,2.44251,2.44363,2.4418,2.44362,1364200000.0
2007-01-12 19:45:00,2.44358,2.44366,2.44297,2.44315,1094900000.0
2007-01-12 20:00:00,2.44316,2.44323,2.44262,2.44285,1001400000.0
2007-01-12 20:15:00,2.44289,2.44332,2.44245,2.44282,2044500002.0
2007-01-12 20:30:00,2.44285,2.44335,2.44238,2.44307,2301300000.0
2007-01-12 20:45:00,2.44293,2.44355,2.44288,2.44343,2353000001.0
2007-01-12 21:00:00,2.44347,2.44347,2.44265,2.44303,1648100003.0
2007-01-12 21:15:00,2.44296,2.4433,2.44225,2.44246,1745900000.0
2007-01-12 21:30:00,2.44245,2.44525,2.44226,2.4442,1101400000.0
2007-01-12 21:45:00,2.44427,2.44443,2.44343,2.44376,1107600001.0
2007-01-12 22:00:00,2.44367,2.44399,2.44333,2.44351,740700000.0
2007-01-12 22:15:00,2.44346,2.44398,2.4431,2.4434,988199999.0
2007-01-12 22:30:00,2.44332,2.44407,2.44305,2.44339,861000001.0
2007-01-12 22:45:00,2.44339,2.44414,2.44327,2.44384,819800000.0
2007-01-12 23:00:00,2.44382,2.44423,2.44355,2.44374,425200000.0
2007-01-12 23:15:00,2.4438,2.44397,2.44331,2.44397,463999999.0
2007-01-12 23:30:00,2.4438,2.44423,2.44324,2.44342,458600000.0
2007-01-12 23:45:00,2.44345,2.44358,2.44257,2.44284,504300000.0
2007-01-15 00:00:00,2.44378,2.4445,2.44294,2.44388,531200001.0
2007-01-15 00:15:00,2.44434,2.44466,2.4428,2.44381,595500001.0
2007-01-15 00:30:00,2.4439,2.44409,2.44327,2.4436,504900000.0
2007-01-15 00:45:00,2.4435,2.44371,2.44312,2.44338,464600000.0
2007-01-15 01:00:00,2.44331,2.44391,2.44209,2.44275,575700000.0
2007-01-15 01:15:00,2.4427,2.44346,2.44228,2.44333,497099999.0
2007-01-15 01:30:00,2.44332,2.44384,2.44329,2.44344,458700000.0
2007-01-15 01:45:00,2.4438,2.44495,2.44359,2.44448,527699999.0
2007-01-15 02:00:00,2.4448,2.4448,2.44333,2.44343,593200001.0
2007-01-15 02:15:00,2.44346,2.4435,2.4427,2.44277,550499999.0
2007-01-15 02:30:00,2.44282,2.44313,2.44236,2.44286,471399999.0
2007-01-15 02:45:00,2.4428,2.44303,2.44175,2.44205,453600000.0
2007-01-15 03:00:00,2.44194,2.44297,2.44164,2.44297,565600000.0
2007-01-15 03:15:00,2.44281,2.44323,2.44239,2.44303,508800000.0
2007-01-15 03:30:00,2.44294,2.44329,2.44215,2.44262,468800001.0
2007-01-15 03:45:00,2.4426,2.44303,2.44238,2.44297,511200003.0
2007-01-15 04:00:00,2.44307,2.44325,2.44247,2.4428,408500001.0
2007-01-15 04:15:00,2.44239,2.44313,2.44236,2.44288,497800000.0
2007-01-15 04:30:00,2.44282,2.44309,2.44248,2.44284,452499998.0
2007-01-15 04:45:00,2.44285,2.44319,2.44211,2.44211,382100000.0
2007-01-15 05:00:00,2.44221,2.44295,2.44207,2.44265,382100000.0
2007-01-15 05:15:00,2.44271,2.44296,2.44212,2.44268,541699998.0
2007-01-15 05:30:00,2.44288,2.4438,2.44277,2.44355,501600001.0
2007-01-15 05:45:00,2.44371,2.44454,2.44326,2.44441,494699998.0
2007-01-15 06:00:00,2.44435,2.4448,2.44402,2.4442,499400000.0
2007-01-15 06:15:00,2.44415,2.4442,2.44337,2.44373,474699999.0
2007-01-15 06:30:00,2.44388,2.44489,2.44347,2.44489,462600000.0
2007-01-15 06:45:00,2.44484,2.44492,2.44344,2.44379,359400000.0
2007-01-15 07:00:00,2.44376,2.44519,2.44364,2.44402,471500001.0
2007-01-15 07:15:00,2.44421,2.44452,2.444,2.44438,549300000.0
2007-01-15 07:30:00,2.44439,2.44454,2.4439,2.44416,447300000.0
2007-01-15 07:45:00,2.44415,2.44454,2.44381,2.44396,515800001.0
2007-01-15 08:00:00,2.44413,2.44474,2.44391,2.44404,634900000.0
2007-01-15 08:15:00,2.44436,2.44447,2.44334,2.44345,501400000.0
2007-01-15 08:30:00,2.44324,2.44445,2.44305,2.44413,502100001.0
2007-01-15 08:45:00,2.44406,2.44441,2.4437,2.44408,493500000.0
2007-01-15 09:00:00,2.44399,2.44405,2.44296,2.44395,492200000.0
2007-01-15 09:15:00,2.44389,2.4441,2.44297,2.44324,507100000.0
2007-01-15 09:30:00,2.44309,2.44521,2.44283,2.44392,523200000.0
2007-01-15 09:45:00,2.44361,2.44416,2.44262,2.44363,475700001.0
2007-01-15 10:00:00,2.44387,2.44468,2.44367,2.4444,486699998.0
2007-01-15 10:15:00,2.44475,2.44804,2.44444,2.4477,484200000.0
2007-01-15 10:30:00,2.44752,2.44801,2.44719,2.44735,552400000.0
2007-01-15 10:45:00,2.44738,2.4475,2.44641,2.44652,560600000.0
2007-01-15 11:00:00,2.44646,2.44833,2.44604,2.448,466900000.0
2007-01-15 11:15:00,2.44805,2.44829,2.44737,2.44742,566800001.0
2007-01-15 11:30:00,2.44749,2.44867,2.44713,2.4486,566100000.0
2007-01-15 11:45:00,2.44837,2.44859,2.44789,2.4485,544000002.0
2007-01-15 12:00:00,2.44854,2.44916,2.44797,2.44874,538500001.0
2007-01-15 12:15:00,2.44886,2.449,2.44753,2.44762,585700000.0
2007-01-15 12:30:00,2.4477,2.44814,2.44696,2.44696,530700002.0
2007-01-15 12:45:00,2.44699,2.44722,2.44593,2.44628,542400001.0
2007-01-15 13:00:00,2.4462,2.44671,2.44562,2.44622,607900000.0
2007-01-15 13:15:00,2.44623,2.44735,2.44586,2.44734,489600000.0
2007-01-15 13:30:00,2.44726,2.44762,2.44677,2.44685,599600000.0
2007-01-15 13:45:00,2.44687,2.44691,2.44572,2.44632,591699998.0
2007-01-15 14:00:00,2.44617,2.44657,2.4457,2.44615,561700001.0
2007-01-15 14:15:00,2.44608,2.44795,2.44608,2.44786,645599999.0
2007-01-15 14:30:00,2.44787,2.44884,2.44769,2.44842,560100000.0
2007-01-15 14:45:00,2.44827,2.44908,2.44809,2.44813,555700001.0
2007-01-15 15:00:00,2.44829,2.44951,2.44829,2.44885,532100000.0
2007-01-15 15:15:00,2.44909,2.44968,2.44899,2.44937,507600000.0
2007-01-15 15:30:00,2.4493,2.44987,2.44888,2.44956,617200001.0
2007-01-15 15:45:00,2.44968,2.44984,2.44888,2.44915,553599999.0
2007-01-15 16:00:00,2.44913,2.45019,2.44882,2.45002,496399999.0
2007-01-15 16:15:00,2.45011,2.45074,2.44969,2.4499,483500000.0
2007-01-15 16:30:00,2.44979,2.45026,2.44956,2.45002,440800000.0
2007-01-15 16:45:00,2.44993,2.45087,2.44951,2.44956,562200000.0
2007-01-15 17:00:00,2.44948,2.44993,2.44888,2.4494,544800000.0
2007-01-15 17:15:00,2.44927,2.44973,2.4489,2.44943,564300000.0
2007-01-15 17:30:00,2.44948,2.45019,2.44932,2.44999,440000000.0
2007-01-15 17:45:00,2.45,2.45282,2.45,2.45265,546600000.0
2007-01-15 18:00:00,2.45273,2.45298,2.45176,2.45182,4468200000.0
2007-01-15 18:15:00,2.45185,2.45219,2.44995,2.45036,4124900000.0
2007-01-15 18:30:00,2.4504,2.45134,2.45031,2.45066,2530399999.0
2007-01-15 18:45:00,2.45064,2.45131,2.45012,2.45068,1696200001.0
2007-01-15 19:00:00,2.45064,2.45152,2.45027,2.45143,1656800001.0
2007-01-15 19:15:00,2.45143,2.45237,2.45119,2.45237,1465299998.0
2007-01-15 19:30:00,2.45231,2.4547,2.45203,2.45421,1354900000.0
2007-01-15 19:45:00,2.45414,2.4548,2.45231,2.45245,1204200000.0
2007-01-15 20:00:00,2.4525,2.45343,2.45231,2.45232,1083999999.0
2007-01-15 20:15:00,2.45244,2.453,2.45191,2.45254,2059300000.0
2007-01-15 20:30:00,2.4525,2.45274,2.45224,2.45237,2188300000.0
2007-01-15 20:45:00,2.45233,2.45253,2.45198,2.45232,2351300000.0
2007-01-15 21:00:00,2.45234,2.45276,2.45205,2.45247,1500399999.0
2007-01-15 21:15:00,2.45251,2.45325,2.45246,2.45277,1617400000.0
2007-01-15 21:30:00,2.45287,2.453,2.45204,2.45222,936800000.0
2007-01-15 21:45:00,2.45228,2.45252,2.45188,2.45213,1013700001.0
2007-01-15 22:00:00,2.45217,2.45251,2.45189,2.45243,721200000.0
2007-01-15 22:15:00,2.45226,2.45279,2.45123,2.45175,893500001.0
2007-01-15 22:30:00,2.45172,2.45198,2.4511,2.45172,795300000.0
2007-01-15 22:45:00,2.45169,2.4522,2.45124,2.452,733600000.0
2007-01-15 23:00:00,2.45205,2.45319,2.45205,2.45234,384400000.0
2007-01-15 23:15:00,2.45246,2.45267,2.45198,2.45235,436900000.0
2007-01-15 23:30:00,2.45239,2.45304,2.45162,2.45186,485000001.0
2007-01-15 23:45:00,2.45187,2.45273,2.45173,2.45248,495699999.0
2007-01-16 00:00:00,2.45204,2.45272,2.45189,2.45232,425600001.0
2007-01-16 00:15:00,2.45251,2.45288,2.45233,2.45252,391300000.0
2007-01-16 00:30:00,2.45244,2.4526,2.45198,2.45247,398000000.0
2007-01-16 00:45:00,2.45246,2.45303,2.45195,2.45195,446900001.0
2007-01-16 01:00:00,2.45198,2.45259,2.45152,2.45253,520800001.0
2007-01-16 01:15:00,2.45242,2.45305,2.45237,2.45262,401800000.0
2007-01-16 01:30:00,2.45263,2.45293,2.4522,2.45241,479400000.0
2007-01-16 01:45:00,2.45238,2.45265,2.45207,2.45227,479100000.0
2007-01-16 02:00:00,2.45218,2.4524,2.45095,2.45101,567499999.0
2007-01-16 02:15:00,2.45113,2.45161,2.45045,2.45137,512100000.0
2007-01-16 02:30:00,2.4515,2.45202,2.45093,2.45131,413500001.0
2007-01-16 02:45:00,2.45138,2.45263,2.45108,2.45248,476400000.0
2007-01-16 03:00:00,2.4524,2.4529,2.45201,2.45202,443499999.0
2007-01-16 03:15:00,2.45211,2.4526,2.4519,2.45223,508900001.0
2007-01-16 03:30:00,2.45199,2.4523,2.45124,2.45151,471600000.0
2007-01-16 03:45:00,2.45132,2.45289,2.45109,2.45237,480800000.0
2007-01-16 04:00:00,2.4523,2.4527,2.45207,2.45256,505400000.0
2007-01-16 04:15:00,2.45255,2.45306,2.45228,2.45243,452900000.0
2007-01-16 04:30:00,2.4525,2.45287,2.45142,2.45142,470700001.0
2007-01-16 04:45:00,2.45146,2.45226,2.45143,2.4517,451100000.0
2007-01-16 05:00:00,2.4516,2.45193,2.4514,2.45171,293600000.0
2007-01-16 05:15:00,2.45176,2.45179,2.45135,2.45146,498200001.0
2007-01-16 05:30:00,2.45148,2.45194,2.45139,2.45145,463000000.0
2007-01-16 05:45:00,2.45173,2.45207,2.4514,2.4519,413600000.0
2007-01-16 06:00:00,2.45178,2.45243,2.45178,2.45197,431099999.0
2007-01-16 06:15:00,2.45206,2.45266,2.45188,2.452,418600000.0
2007-01-16 06:30:00,2.45207,2.45228,2.45116,2.45144,438200000.0
2007-01-16 06:45:00,2.45137,2.4519,2.45137,2.4519,389200000.0
2007-01-16 07:00:00,2.45175,2.45193,2.4514,2.45152,456300001.0
2007-01-16 07:15:00,2.45155,2.45159,2.45087,2.45095,453200000.0
2007-01-16 07:30:00,2.45136,2.45144,2.45006,2.45086,365900000.0
2007-01-16 07:45:00,2.45091,2.45198,2.45075,2.45112,433999999.0
2007-01-16 08:00:00,2.45128,2.45144,2.45047,2.45073,572300000.0
2007-01-16 08:15:00,2.45103,2.4514,2.45056,2.45086,516900000.0
2007-01-16 08:30:00,2.45075,2.45113,2.45013,2.45083,505700000.0
2007-01-16 08:45:00,2.45081,2.45159,2.45053,2.4514,538200000.0
2007-01-16 09:00:00,2.45136,2.45243,2.45084,2.45226,477900000.0
2007-01-16 09:15:00,2.45228,2.45293,2.45171,2.45189,473000000.0
2007-01-16 09:30:00,2.45173,2.45199,2.45026,2.45099,570500000.0
2007-01-16 09:45:00,2.4508,2.4511,2.44989,2.44995,511000000.0
2007-01-16 10:00:00,2.44973,2.45042,2.44939,2.45025,494100000.0
2007-01-16 10:15:00,2.45049,2.45078,2.44973,2.45063,604099999.0
2007-01-16 10:30:00,2.45054,2.45092,2.44953,2.4496,516200000.0
2007-01-16 10:45:00,2.44963,2.4502,2.44896,2.44918,552300000.0
2007-01-16 11:00:00,2.44929,2.45044,2.44884,2.45025,518500000.0
2007-01-16 11:15:00,2.45023,2.45045,2.44783,2.44821,559500000.0
2007-01-16 11:30:00,2.44874,2.44993,2.44477,2.44533,594000000.0
2007-01-16 11:45:00,2.44544,2.44621,2.44481,2.44618,508400001.0
2007-01-16 12:00:00,2.44599,2.44624,2.4426,2.44262,561600000.0
2007-01-16 12:15:00,2.44248,2.44254,2.44129,2.44138,582800001.0
2007-01-16 12:30:00,2.44134,2.44292,2.44114,2.44272,491900000.0
2007-01-16 12:45:00,2.44286,2.44493,2.4428,2.44493,536700000.0
2007-01-16 13:00:00,2.445,2.44539,2.44392,2.44439,577900000.0
2007-01-16 13:15:00,2.44438,2.44649,2.44438,2.44567,505000000.0
2007-01-16 13:30:00,2.44584,2.44642,2.44459,2.44491,538900001.0
2007-01-16 13:45:00,2.44481,2.44657,2.44466,2.44605,434700000.0
2007-01-16 14:00:00,2.44563,2.44727,2.4456,2.44705,508200000.0
2007-01-16 14:15:00,2.44699,2.44742,2.44612,2.44698,538300000.0
2007-01-16 14:30:00,2.44688,2.4474,2.44631,2.44735,455200000.0
2007-01-16 14:45:00,2.44731,2.44811,2.4472,2.44791,570999999.0
2007-01-16 15:00:00,2.44794,2.44821,2.44696,2.44765,490500000.0
2007-01-16 15:15:00,2.44789,2.44973,2.44745,2.44943,478000001.0
2007-01-16 15:30:00,2.4491,2.44988,2.44878,2.449,591300000.0
2007-01-16 15:45:00,2.44908,2.45047,2.44901,2.44974,596300000.0
2007-01-16 16:00:00,2.44986,2.45,2.44807,2.44841,564499999.0
2007-01-16 16:15:00,2.44835,2.44935,2.44785,2.44884,544900001.0
2007-01-16 16:30:00,2.44878,2.44927,2.44781,2.44792,541200000.0
2007-01-16 16:45:00,2.44794,2.44836,2.44657,2.44668,560200000.0
2007-01-16 17:00:00,2.44667,2.44714,2.44477,2.44478,540700000.0
2007-01-16 17:15:00,2.44458,2.44488,2.44412,2.44433,485499999.0
2007-01-16 17:30:00,2.44433,2.44757,2.44433,2.4473,627700001.0
2007-01-16 17:45:00,2.44728,2.44755,2.44656,2.44752,511100000.0
2007-01-16 18:00:00,2.44765,2.4483,2.4455,2.44592,4348100001.0
2007-01-16 18:15:00,2.44608,2.44698,2.44572,2.44686,3978000000.0
2007-01-16 18:30:00,2.44697,2.44697,2.44453,2.44592,2723999999.0
2007-01-16 18:45:00,2.44601,2.44701,2.44601,2.44678,1696799999.0
2007-01-16 19:00:00,2.44678,2.44798,2.44653,2.44653,1638800000.0
2007-01-16 19:15:00,2.44655,2.44703,2.4456,2.44624,1474600000.0
2007-01-16 19:30:00,2.44621,2.44756,2.4462,2.4473,1376200001.0
2007-01-16 19:45:00,2.44728,2.44809,2.44728,2.44729,1128000000.0
2007-01-16 20:00:00,2.4473,2.44823,2.44729,2.44789,1026400000.0
2007-01-16 20:15:00,2.4479,2.44833,2.44738,2.44756,2185599997.0
2007-01-16 20:30:00,2.44757,2.44802,2.44733,2.4478,2308600000.0
2007-01-16 20:45:00,2.44777,2.44832,2.44718,2.44738,2307400001.0
2007-01-16 21:00:00,2.44745,2.44763,2.44686,2.44741,1500399999.0
2007-01-16 21:15:00,2.44724,2.4473,2.44673,2.44689,1670600002.0
2007-01-16 21:30:00,2.44697,2.44725,2.44648,2.44704,1105600001.0
2007-01-16 21:45:00,2.447,2.4477,2.44667,2.4474,1008900000.0
2007-01-16 22:00:00,2.44742,2.44786,2.44731,2.44742,724400001.0
2007-01-16 22:15:00,2.44735,2.44823,2.44703,2.44777,877400000.0
2007-01-16 22:30:00,2.44775,2.44828,2.44752,2.448,808799999.0
2007-01-16 22:45:00,2.44797,2.44843,2.44778,2.44807,730600000.0
2007-01-16 23:00:00,2.44793,2.44833,2.44755,2.44788,435400002.0
2007-01-16 23:15:00,2.44855,2.44951,2.44694,2.4472,435199999.0
2007-01-16 23:30:00,2.4471,2.44764,2.44686,2.44764,480299999.0
2007-01-16 23:45:00,2.44759,2.44866,2.44718,2.44785,633500000.0
2007-01-17 00:00:00,2.44736,2.44845,2.44736,2.44794,380400000.0
2007-01-17 00:15:00,2.44797,2.44843,2.44762,2.44765,498699999.0
2007-01-17 00:30:00,2.44778,2.44838,2.44736,2.44758,495800000.0
2007-01-17 00:45:00,2.4475,2.44823,2.44737,2.44808,376300000.0
2007-01-17 01:00:00,2.44802,2.4482,2.44744,2.44749,478900000.0
2007-01-17 01:15:00,2.44752,2.44813,2.44748,2.44786,409900000.0
2007-01-17 01:30:00,2.44783,2.44821,2.44699,2.44701,484799999.0
2007-01-17 01:45:00,2.44695,2.44765,2.44695,2.44761,484499998.0
2007-01-17 02:00:00,2.44805,2.44872,2.44791,2.44804,562200000.0
2007-01-17 02:15:00,2.44818,2.44851,2.44768,2.44789,482500000.0
2007-01-17 02:30:00,2.44804,2.4483,2.44737,2.44745,423499999.0
2007-01-17 02:45:00,2.4474,2.44775,2.44707,2.44728,417199999.0
2007-01-17 03:00:00,2.44708,2.44809,2.44708,2.44754,420000000.0
2007-01-17 03:15:00,2.44763,2.44787,2.44723,2.4478,398700001.0
2007-01-17 03:30:00,2.44775,2.4482,2.44743,2.44813,494699999.0
2007-01-17 03:45:00,2.44828,2.44835,2.44781,2.44803,459900000.0
2007-01-17 04:00:00,2.44797,2.44851,2.44779,2.44787,430100000.0
2007-01-17 04:15:00,2.44753,2.44795,2.44727,2.44764,528600000.0
2007-01-17 04:30:00,2.4476,2.44792,2.4469,2.44753,420800000.0
2007-01-17 04:45:00,2.44764,2.44825,2.44729,2.44766,384799999.0
2007-01-17 05:00:00,2.44764,2.44808,2.4474,2.44782,374500000.0
2007-01-17 05:15:00,2.44797,2.44811,2.44726,2.44726,454200001.0
2007-01-17 05:30:00,2.44731,2.44759,2.44697,2.44737,452800001.0
2007-01-17 05:45:00,2.44742,2.44818,2.44728,2.4477,424300000.0
2007-01-17 06:00:00,2.44754,2.44785,2.44724,2.4476,414500000.0
2007-01-17 06:15:00,2.44771,2.44811,2.44735,2.44785,395100001.0
2007-01-17 06:30:00,2.44793,2.44796,2.44728,2.4474,460699999.0
2007-01-17 06:45:00,2.44724,2.4476,2.4468,2.44739,446600000.0
2007-01-17 07:00:00,2.44733,2.44764,2.447,2.44712,390400001.0
2007-01-17 07:15:00,2.4472,2.44784,2.44686,2.44778,495000001.0
2007-01-17 07:30:00,2.4478,2.44824,2.44756,2.44785,517600000.0
2007-01-17 07:45:00,2.44802,2.44844,2.44743,2.44778,449500000.0
2007-01-17 08:00:00,2.448,2.44861,2.44777,2.44827,572499999.0
2007-01-17 08:15:00,2.4484,2.44851,2.44762,2.44777,529400000.0
2007-01-17 08:30:00,2.44769,2.44797,2.44652,2.44683,459299999.0
2007-01-17 08:45:00,2.44681,2.45007,2.44674,2.45007,564899999.0
2007-01-17 09:00:00,2.45019,2.452,2.44954,2.45172,554300000.0
2007-01-17 09:15:00,2.45195,2.45385,2.45129,2.45385,503900000.0
2007-01-17 09:30:00,2.45357,2.45359,2.45196,2.45197,566500001.0
2007-01-17 09:45:00,2.45164,2.45257,2.45131,2.45218,415500000.0
2007-01-17 10:00:00,2.45218,2.45401,2.45218,2.4535,569900000.0
2007-01-17 10:15:00,2.45353,2.45368,2.45167,2.45263,622699998.0
2007-01-17 10:30:00,2.45247,2.45391,2.45224,2.45278,597699999.0
2007-01-17 10:45:00,2.45283,2.45408,2.45257,2.45267,562400001.0
2007-01-17 11:00:00,2.4523,2.45347,2.4523,2.45327,527499998.0
2007-01-17 11:15:00,2.45329,2.45408,2.45309,2.45328,622800000.0
2007-01-17 11:30:00,2.45297,2.45325,2.45174,2.45275,517800000.0
2007-01-17 11:45:00,2.45285,2.45333,2.45254,2.45309,558000000.0
2007-01-17 12:00:00,2.45307,2.45397,2.45301,2.45367,586899999.0
2007-01-17 12:15:00,2.45354,2.45553,2.4534,2.4551,576800000.0
2007-01-17 12:30:00,2.45517,2.45679,2.45517,2.4561,531600000.0
2007-01-17 12:45:00,2.45621,2.45643,2.45475,2.45498,550700000.0
2007-01-17 13:00:00,2.45488,2.45533,2.454,2.45503,569199999.0
2007-01-17 13:15:00,2.45504,2.45603,2.45477,2.45532,585299999.0
2007-01-17 13:30:00,2.45545,2.45619,2.4549,2.45605,572599999.0
2007-01-17 13:45:00,2.45599,2.45688,2.4555,2.45645,641799999.0
2007-01-17 14:00:00,2.45649,2.45679,2.45575,2.456,539800001.0
2007-01-17 14:15:00,2.45594,2.45768,2.4555,2.45725,516000000.0
2007-01-17 14:30:00,2.45728,2.45759,2.45627,2.45655,495200000.0
2007-01-17 14:45:00,2.45652,2.45683,2.45585,2.45668,526700000.0
2007-01-17 15:00:00,2.4567,2.45771,2.45644,2.45714,667700001.0
2007-01-17 15:15:00,2.45734,2.45831,2.45635,2.45749,544800000.0
2007-01-17 15:30:00,2.4573,2.4586,2.45721,2.45781,603300000.0
2007-01-17 15:45:00,2.45787,2.45829,2.4572,2.45743,516400000.0
2007-01-17 16:00:00,2.4576,2.45785,2.45605,2.45687,486700001.0
2007-01-17 16:15:00,2.45673,2.45673,2.45476,2.45523,570999999.0
2007-01-17 16:30:00,2.45521,2.45595,2.45432,2.45557,474200000.0
2007-01-17 16:45:00,2.45565,2.456,2.45401,2.45421,528099999.0
2007-01-17 17:00:00,2.45436,2.45582,2.4543,2.45532,526600000.0
2007-01-17 17:15:00,2.45535,2.45567,2.45482,2.45511,560600000.0
2007-01-17 17:30:00,2.4551,2.45663,2.45474,2.45648,542400000.0
2007-01-17 17:45:00,2.45639,2.45708,2.45505,2.45505,527700002.0
2007-01-17 18:00:00,2.45496,2.45551,2.45424,2.45476,4225499996.0
2007-01-17 18:15:00,2.45478,2.45607,2.45472,2.4559,4124099998.0
2007-01-17 18:30:00,2.45589,2.45714,2.45515,2.45639,2598500001.0
2007-01-17 18:45:00,2.45659,2.45682,2.45565,2.45607,1678399999.0
2007-01-17 19:00:00,2.45606,2.4572,2.4558,2.45699,1656600001.0
2007-01-17 19:15:00,2.45687,2.45751,2.45662,2.45693,1495800001.0
2007-01-17 19:30:00,2.45686,2.45725,2.45639,2.45695,1370300000.0
2007-01-17 19:45:00,2.45701,2.45729,2.45674,2.45676,1065700000.0
2007-01-17 20:00:00,2.45678,2.4574,2.45651,2.45667,1055700000.0
2007-01-17 20:15:00,2.45651,2.45733,2.45645,2.45717,1995499998.0
2007-01-17 20:30:00,2.45726,2.4577,2.4564,2.4564,2171100002.0
2007-01-17 20:45:00,2.4565,2.45775,2.45649,2.45688,2535199996.0
2007-01-17 21:00:00,2.45687,2.45752,2.45608,2.45672,1515799999.0
2007-01-17 21:15:00,2.45672,2.45696,2.45562,2.456,1643800001.0
2007-01-17 21:30:00,2.45615,2.45695,2.4559,2.4564,1099299999.0
2007-01-17 21:45:00,2.45645,2.45707,2.45629,2.45696,1038200000.0
2007-01-17 22:00:00,2.45692,2.45719,2.45586,2.45657,731799999.0
2007-01-17 22:15:00,2.45627,2.45683,2.45627,2.45665,860899999.0
2007-01-17 22:30:00,2.45662,2.45698,2.45628,2.4565,873300001.0
2007-01-17 22:45:00,2.45649,2.45728,2.45642,2.457,764700000.0
2007-01-17 23:00:00,2.45688,2.45741,2.45661,2.45696,431600000.0
2007-01-17 23:15:00,2.45709,2.45725,2.45674,2.45707,413700000.0
2007-01-17 23:30:00,2.45712,2.45737,2.45642,2.45685,472999998.0
2007-01-17 23:45:00,2.45683,2.45706,2.45643,2.45666,491199999.0
2007-01-18 00:00:00,2.45647,2.45698,2.45625,2.4563,416700000.0
2007-01-18 00:15:00,2.45635,2.45681,2.45577,2.45587,449300000.0
2007-01-18 00:30:00,2.45599,2.45697,2.4557,2.45642,474900000.0
2007-01-18 00:45:00,2.4564,2.45662,2.45578,2.45638,425200000.0
2007-01-18 01:00:00,2.45637,2.45672,2.45601,2.45667,500200001.0
2007-01-18 01:15:00,2.4567,2.45682,2.45625,2.4564,515000000.0
2007-01-18 01:30:00,2.45644,2.45675,2.45622,2.45665,466799999.0
2007-01-18 01:45:00,2.45663,2.45745,2.45643,2.45699,429300000.0
2007-01-18 02:00:00,2.45698,2.45717,2.4566,2.45669,402599999.0
2007-01-18 02:15:00,2.45681,2.45701,2.45611,2.45611,375200000.0
2007-01-18 02:30:00,2.45618,2.45674,2.45609,2.45669,420199999.0
2007-01-18 02:45:00,2.45697,2.45697,2.45613,2.45635,416100000.0
2007-01-18 03:00:00,2.45629,2.45725,2.45629,2.45706,497600000.0
2007-01-18 03:15:00,2.45704,2.45746,2.45632,2.45637,539100000.0
2007-01-18 03:30:00,2.45637,2.4574,2.45617,2.45727,434800000.0
2007-01-18 03:45:00,2.45718,2.45744,2.45648,2.45675,435000000.0
2007-01-18 04:00:00,2.4566,2.45718,2.45619,2.45673,450200000.0
2007-01-18 04:15:00,2.45654,2.45739,2.45634,2.45663,546899999.0
2007-01-18 04:30:00,2.45662,2.45744,2.4564,2.45676,442200000.0
2007-01-18 04:45:00,2.45666,2.45744,2.45635,2.45688,427900000.0
2007-01-18 05:00:00,2.45697,2.45709,2.45587,2.45597,612400001.0
2007-01-18 05:15:00,2.45608,2.45644,2.45496,2.45544,518000001.0
2007-01-18 05:30:00,2.45505,2.45553,2.45444,2.4553,435000000.0
2007-01-18 05:45:00,2.45525,2.45608,2.45385,2.45451,489000001.0
2007-01-18 06:00:00,2.45429,2.45548,2.45388,2.45418,491300000.0
2007-01-18 06:15:00,2.45446,2.45634,2.45418,2.45599,513000000.0
2007-01-18 06:30:00,2.45602,2.45602,2.45462,2.45478,467600001.0
2007-01-18 06:45:00,2.4546,2.45541,2.4546,2.45536,427600000.0
2007-01-18 07:00:00,2.45535,2.45616,2.45502,2.45594,447400000.0
2007-01-18 07:15:00,2.45613,2.45641,2.45576,2.45632,446300000.0
2007-01-18 07:30:00,2.4563,2.45651,2.45542,2.45557,466200000.0
2007-01-18 07:45:00,2.45585,2.45605,2.4552,2.45532,492000000.0
2007-01-18 08:00:00,2.45565,2.45611,2.45507,2.4559,549500000.0
2007-01-18 08:15:00,2.4561,2.45757,2.45596,2.4568,517100000.0
2007-01-18 08:30:00,2.45657,2.45815,2.45643,2.45739,568800002.0
2007-01-18 08:45:00,2.45742,2.45806,2.45662,2.45775,586800001.0
2007-01-18 09:00:00,2.45766,2.45868,2.45764,2.45863,474999998.0
2007-01-18 09:15:00,2.45887,2.46002,2.45798,2.45829,476400000.0
2007-01-18 09:30:00,2.45819,2.46114,2.45814,2.45901,582700000.0
2007-01-18 09:45:00,2.45885,2.46068,2.45874,2.46045,518100000.0
2007-01-18 10:00:00,2.46039,2.46382,2.46039,2.46329,515600000.0
2007-01-18 10:15:00,2.4635,2.4635,2.46239,2.46295,562300000.0
2007-01-18 10:30:00,2.46287,2.46409,2.46235,2.464,563700001.0
2007-01-18 10:45:00,2.46413,2.46421,2.46275,2.46308,542600000.0
2007-01-18 11:00:00,2.46313,2.46641,2.46313,2.46606,582300002.0
2007-01-18 11:15:00,2.46645,2.46821,2.46598,2.46714,513399999.0
2007-01-18 11:30:00,2.46712,2.46759,2.46627,2.46668,507800000.0
2007-01-18 11:45:00,2.46662,2.46662,2.46451,2.46451,515899998.0
2007-01-18 12:00:00,2.46448,2.46706,2.46428,2.46657,596100001.0
2007-01-18 12:15:00,2.4665,2.46778,2.46622,2.46735,549500001.0
2007-01-18 12:30:00,2.46754,2.4691,2.46734,2.46778,436500002.0
2007-01-18 12:45:00,2.46785,2.468,2.46701,2.46725,490200000.0
2007-01-18 13:00:00,2.4671,2.46737,2.46605,2.46659,542400000.0
2007-01-18 13:15:00,2.46663,2.46725,2.46556,2.46647,477400000.0
2007-01-18 13:30:00,2.46644,2.46671,2.46595,2.46645,565600000.0
2007-01-18 13:45:00,2.46649,2.46712,2.46612,2.46681,498000001.0
2007-01-18 14:00:00,2.46706,2.46747,2.46579,2.46747,518500000.0
2007-01-18 14:15:00,2.46747,2.46753,2.46479,2.46525,545700001.0
2007-01-18 14:30:00,2.46517,2.4658,2.46483,2.46529,500999999.0
2007-01-18 14:45:00,2.46536,2.46551,2.46445,2.46493,524900000.0
2007-01-18 15:00:00,2.46489,2.46524,2.46442,2.46488,515100001.0
2007-01-18 15:15:00,2.46487,2.46487,2.46223,2.46224,454799999.0
2007-01-18 15:30:00,2.46298,2.46479,2.4629,2.46354,544700001.0
2007-01-18 15:45:00,2.46365,2.464,2.4627,2.46301,561900000.0
2007-01-18 16:00:00,2.46331,2.46387,2.4628,2.46338,563100001.0
2007-01-18 16:15:00,2.46362,2.46392,2.46217,2.463,500700000.0
2007-01-18 16:30:00,2.46301,2.46327,2.46125,2.46176,524600000.0
2007-01-18 16:45:00,2.46179,2.46235,2.46066,2.46066,505900000.0
2007-01-18 17:00:00,2.46041,2.46138,2.45963,2.46117,490200002.0
2007-01-18 17:15:00,2.46147,2.46193,2.45856,2.46128,502600000.0
2007-01-18 17:30:00,2.46124,2.46253,2.46124,2.46135,501699999.0
2007-01-18 17:45:00,2.46139,2.46234,2.46094,2.46212,575800000.0
2007-01-18 18:00:00,2.46225,2.46343,2.4621,2.46305,4305200003.0
2007-01-18 18:15:00,2.463,2.46391,2.46159,2.46246,4123899999.0
2007-01-18 18:30:00,2.46259,2.46312,2.46217,2.46262,2555399999.0
2007-01-18 18:45:00,2.46265,2.46336,2.46214,2.46243,1561099999.0
2007-01-18 19:00:00,2.46239,2.46415,2.46239,2.4628,1662199998.0
2007-01-18 19:15:00,2.46267,2.46306,2.46248,2.46259,1544699999.0
2007-01-18 19:30:00,2.46246,2.46304,2.4624,2.4629,1368900001.0
2007-01-18 19:45:00,2.46286,2.46286,2.46226,2.46228,1217099998.0
2007-01-18 20:00:00,2.46231,2.46261,2.46222,2.46236,1096900000.0
2007-01-18 20:15:00,2.46233,2.46272,2.46159,2.46183,2035900004.0
2007-01-18 20:30:00,2.46182,2.46199,2.46097,2.461,2322700002.0
2007-01-18 20:45:00,2.46096,2.46143,2.46061,2.46108,2418100000.0
2007-01-18 21:00:00,2.46108,2.46174,2.46047,2.46173,1618899999.0
2007-01-18 21:15:00,2.46166,2.46216,2.46106,2.46191,1712400000.0
2007-01-18 21:30:00,2.46201,2.46235,2.46169,2.46189,1098899999.0
2007-01-18 21:45:00,2.462,2.46233,2.46109,2.46229,1002400000.0
2007-01-18 22:00:00,2.46234,2.46286,2.46145,2.462,736100000.0
2007-01-18 22:15:00,2.46177,2.46201,2.46099,2.46136,956400000.0
2007-01-18 22:30:00,2.46132,2.46183,2.46124,2.4616,835200000.0
2007-01-18 22:45:00,2.46153,2.46187,2.46093,2.46109,703600000.0
2007-01-18 23:00:00,2.46105,2.46217,2.46105,2.46174,406900000.0
2007-01-18 23:15:00,2.4618,2.46243,2.46163,2.46186,467000002.0
2007-01-18 23:30:00,2.46206,2.46258,2.46154,2.46155,418900000.0
2007-01-18 23:45:00,2.46161,2.46206,2.46092,2.46131,350400000.0
2007-01-19 00:00:00,2.46114,2.4614,2.46042,2.46061,453700001.0
2007-01-19 00:15:00,2.46065,2.46149,2.46058,2.4612,422800000.0
2007-01-19 00:30:00,2.46139,2.46211,2.46102,2.46115,496500000.0
2007-01-19 00:45:00,2.46105,2.4617,2.46088,2.46126,482199999.0
2007-01-19 01:00:00,2.46135,2.46182,2.46075,2.46165,449000000.0
2007-01-19 01:15:00,2.4616,2.46209,2.46119,2.4616,454699999.0
2007-01-19 01:30:00,2.46162,2.46268,2.46153,2.46226,497000001.0
2007-01-19 01:45:00,2.46237,2.46244,2.4615,2.46213,435400000.0
2007-01-19 02:00:00,2.46226,2.46226,2.46156,2.46178,464300000.0
2007-01-19 02:15:00,2.46205,2.46237,2.46138,2.46171,498099999.0
2007-01-19 02:30:00,2.4617,2.46201,2.46134,2.46165,502199999.0
2007-01-19 02:45:00,2.46191,2.4624,2.46126,2.46155,403100000.0
2007-01-19 03:00:00,2.46145,2.46226,2.46144,2.46184,491700001.0
2007-01-19 03:15:00,2.46187,2.46261,2.46163,2.46197,423600001.0
2007-01-19 03:30:00,2.46194,2.4624,2.46141,2.46182,420700000.0
2007-01-19 03:45:00,2.46182,2.46236,2.46168,2.46214,447200000.0
2007-01-19 04:00:00,2.46207,2.46273,2.46131,2.46173,442300000.0
2007-01-19 04:15:00,2.46178,2.46205,2.461,2.46136,435500000.0
2007-01-19 04:30:00,2.46164,2.46207,2.46116,2.46135,426800000.0
2007-01-19 04:45:00,2.46132,2.46212,2.46102,2.46189,475100001.0
2007-01-19 05:00:00,2.46178,2.46206,2.46083,2.4611,527600000.0
2007-01-19 05:15:00,2.46116,2.4616,2.46102,2.4611,577800001.0
2007-01-19 05:30:00,2.4612,2.46224,2.4612,2.46182,494100000.0
2007-01-19 05:45:00,2.46178,2.46216,2.46068,2.4612,438200000.0
2007-01-19 06:00:00,2.46119,2.46146,2.46042,2.4609,518500000.0
2007-01-19 06:15:00,2.46097,2.46147,2.46073,2.46116,453200000.0
2007-01-19 06:30:00,2.46138,2.46154,2.46053,2.4608,455100000.0
2007-01-19 06:45:00,2.46079,2.4612,2.46034,2.46084,393600000.0
2007-01-19 07:00:00,2.46069,2.46162,2.46048,2.46138,610000000.0
2007-01-19 07:15:00,2.46149,2.46177,2.46098,2.46129,491400002.0
2007-01-19 07:30:00,2.4613,2.46165,2.46085,2.46114,487100000.0
2007-01-19 07:45:00,2.46126,2.46147,2.46028,2.46097,417100000.0
2007-01-19 08:00:00,2.46104,2.4612,2.45977,2.46007,467900001.0
2007-01-19 08:15:00,2.46016,2.46158,2.46003,2.46137,489000000.0
2007-01-19 08:30:00,2.46136,2.46194,2.46033,2.46108,484500000.0
2007-01-19 08:45:00,2.46085,2.4612,2.46018,2.46086,539299999.0
2007-01-19 09:00:00,2.46081,2.46169,2.46062,2.46107,489100000.0
2007-01-19 09:15:00,2.46096,2.46199,2.46082,2.46182,491900001.0
2007-01-19 09:30:00,2.46179,2.46285,2.46141,2.46235,516300001.0
2007-01-19 09:45:00,2.4622,2.46299,2.46176,2.46268,498300000.0
2007-01-19 10:00:00,2.46272,2.46309,2.46164,2.46193,440800000.0
2007-01-19 10:15:00,2.46206,2.46206,2.4596,2.45973,596200000.0
2007-01-19 10:30:00,2.45953,2.46011,2.45945,2.45978,574100001.0
2007-01-19 10:45:00,2.45991,2.46024,2.45971,2.45981,517100001.0
2007-01-19 11:00:00,2.4597,2.46008,2.4581,2.4581,552700001.0
2007-01-19 11:15:00,2.45811,2.45958,2.45811,2.45903,562000000.0
2007-01-19 11:30:00,2.45955,2.46286,2.45899,2.45952,564100001.0
2007-01-19 11:45:00,2.45965,2.46184,2.45917,2.46127,525200000.0
2007-01-19 12:00:00,2.46141,2.46251,2.4611,2.46222,528900001.0
2007-01-19 12:15:00,2.46198,2.46346,2.46176,2.46305,537300001.0
2007-01-19 12:30:00,2.46316,2.46407,2.46269,2.46291,526800000.0
2007-01-19 12:45:00,2.46302,2.46346,2.46272,2.46299,528199998.0
2007-01-19 13:00:00,2.46297,2.46319,2.46222,2.46228,545500000.0
2007-01-19 13:15:00,2.46224,2.46322,2.46206,2.46307,483900000.0
2007-01-19 13:30:00,2.46291,2.46332,2.46252,2.46265,564300000.0
2007-01-19 13:45:00,2.46274,2.46493,2.46253,2.46478,572300000.0
2007-01-19 14:00:00,2.46483,2.4655,2.46373,2.46403,621499998.0
2007-01-19 14:15:00,2.46391,2.46461,2.46325,2.46419,529500001.0
2007-01-19 14:30:00,2.46433,2.46602,2.46425,2.46507,512000000.0
2007-01-19 14:45:00,2.46504,2.46526,2.46376,2.46408,537900000.0
2007-01-19 15:00:00,2.46417,2.4644,2.4634,2.46435,504399999.0
2007-01-19 15:15:00,2.46457,2.46484,2.46418,2.46474,520099999.0
2007-01-19 15:30:00,2.46482,2.46597,2.46443,2.46593,608800000.0
2007-01-19 15:45:00,2.46601,2.46727,2.46587,2.46638,569100000.0
2007-01-19 16:00:00,2.46627,2.46712,2.46535,2.46615,480700000.0
2007-01-19 16:15:00,2.46607,2.46607,2.46487,2.46602,624600000.0
2007-01-19 16:30:00,2.46649,2.46735,2.46633,2.4664,548900002.0
2007-01-19 16:45:00,2.46638,2.46776,2.46632,2.46716,518900001.0
2007-01-19 17:00:00,2.46719,2.46867,2.46713,2.46809,546100001.0
2007-01-19 17:15:00,2.46788,2.46882,2.4675,2.4675,549200001.0
2007-01-19 17:30:00,2.46748,2.46783,2.4661,2.46617,502700000.0
2007-01-19 17:45:00,2.4661,2.46741,2.46579,2.46707,495200000.0
2007-01-19 18:00:00,2.46721,2.46779,2.46652,2.46718,4293000004.0
2007-01-19 18:15:00,2.46713,2.46761,2.46543,2.46543,4006400004.0
2007-01-19 18:30:00,2.46556,2.46669,2.46491,2.46496,2601899998.0
2007-01-19 18:45:00,2.46487,2.46569,2.46464,2.46535,1634300002.0
2007-01-19 19:00:00,2.46541,2.46652,2.46467,2.46483,1683199999.0
2007-01-19 19:15:00,2.46463,2.46495,2.46356,2.46373,1563700000.0
2007-01-19 19:30:00,2.46377,2.46421,2.46298,2.46298,1386099999.0
2007-01-19 19:45:00,2.4629,2.46326,2.46243,2.46306,1309800002.0
2007-01-19 20:00:00,2.46311,2.46381,2.46311,2.46325,934100000.0
2007-01-19 20:15:00,2.46356,2.46378,2.46248,2.46253,2055299999.0
2007-01-19 20:30:00,2.4625,2.46269,2.46217,2.46247,2231300000.0
2007-01-19 20:45:00,2.46255,2.46291,2.46172,2.46215,2396400000.0
2007-01-19 21:00:00,2.46214,2.46219,2.46147,2.46195,1608800002.0
2007-01-19 21:15:00,2.4619,2.46235,2.46158,2.46221,1704499998.0
2007-01-19 21:30:00,2.46234,2.46234,2.46113,2.46183,1054600002.0
2007-01-19 21:45:00,2.46185,2.46243,2.46167,2.46237,1140399999.0
2007-01-19 22:00:00,2.46219,2.46311,2.46206,2.46244,713100001.0
2007-01-19 22:15:00,2.4627,2.463,2.46211,2.46225,894900000.0
2007-01-19 22:30:00,2.46222,2.46292,2.46181,2.46271,807500000.0
2007-01-19 22:45:00,2.46259,2.46292,2.46178,2.46239,710400001.0
2007-01-19 23:00:00,2.46258,2.46274,2.46164,2.46251,474000000.0
2007-01-19 23:15:00,2.4627,2.46354,2.46235,2.4635,516200001.0
2007-01-19 23:30:00,2.46347,2.46395,2.46295,2.46312,496199999.0
2007-01-19 23:45:00,2.46309,2.46419,2.46299,2.46419,505000000.0
2007-01-22 00:00:00,2.46303,2.46439,2.46242,2.46343,597300002.0
2007-01-22 00:15:00,2.46353,2.46412,2.46307,2.4634,518200001.0
2007-01-22 00:30:00,2.46335,2.46442,2.46305,2.46371,558900000.0
2007-01-22 00:45:00,2.46362,2.46417,2.46352,2.46398,408700000.0
2007-01-22 01:00:00,2.46384,2.46399,2.46316,2.46345,553900001.0
2007-01-22 01:15:00,2.46348,2.46395,2.46331,2.46358,401600000.0
2007-01-22 01:30:00,2.46363,2.4641,2.46337,2.46379,480899999.0
2007-01-22 01:45:00,2.46383,2.46423,2.46361,2.4642,445399999.0
2007-01-22 02:00:00,2.46401,2.46429,2.46363,2.46407,510500000.0
2007-01-22 02:15:00,2.46432,2.46461,2.46359,2.46359,438600000.0
2007-01-22 02:30:00,2.46372,2.4639,2.46255,2.46282,415100000.0
2007-01-22 02:45:00,2.46289,2.46319,2.46253,2.46303,484299999.0
2007-01-22 03:00:00,2.46292,2.46326,2.46268,2.46307,472099998.0
2007-01-22 03:15:00,2.46294,2.46386,2.46289,2.4635,412000000.0
2007-01-22 03:30:00,2.46341,2.46422,2.46326,2.46348,395800000.0
2007-01-22 03:45:00,2.46332,2.46435,2.46319,2.46435,454700000.0
2007-01-22 04:00:00,2.46428,2.46459,2.46393,2.46446,353000000.0
2007-01-22 04:15:00,2.46437,2.46469,2.46393,2.46425,421500001.0
2007-01-22 04:30:00,2.46439,2.46484,2.46383,2.46407,373700000.0
2007-01-22 04:45:00,2.46404,2.46438,2.46376,2.46406,406100000.0
2007-01-22 05:00:00,2.46416,2.46443,2.46386,2.46403,444900000.0
2007-01-22 05:15:00,2.46407,2.46413,2.46368,2.46372,429100001.0
2007-01-22 05:30:00,2.46379,2.464,2.46353,2.46374,422200000.0
2007-01-22 05:45:00,2.46376,2.46398,2.46317,2.46383,472600000.0
2007-01-22 06:00:00,2.46376,2.46418,2.46362,2.46375,401400000.0
2007-01-22 06:15:00,2.46378,2.46423,2.46351,2.46378,474400000.0
2007-01-22 06:30:00,2.46403,2.4643,2.46377,2.46385,373700000.0
2007-01-22 06:45:00,2.46375,2.46411,2.46341,2.46365,369200000.0
2007-01-22 07:00:00,2.46365,2.46431,2.46341,2.46379,477899999.0
2007-01-22 07:15:00,2.46391,2.4644,2.46367,2.46433,445800001.0
2007-01-22 07:30:00,2.46442,2.46442,2.46393,2.46405,442199999.0
2007-01-22 07:45:00,2.46406,2.46468,2.46406,2.46442,389300000.0
2007-01-22 08:00:00,2.46458,2.46483,2.46388,2.46388,516700001.0
2007-01-22 08:15:00,2.46409,2.46425,2.46313,2.46334,448700000.0
2007-01-22 08:30:00,2.46334,2.46489,2.46334,2.46489,450900001.0
2007-01-22 08:45:00,2.46478,2.46501,2.46403,2.46415,456800001.0
2007-01-22 09:00:00,2.46404,2.46539,2.4638,2.46488,435600000.0
2007-01-22 09:15:00,2.46491,2.46516,2.46404,2.46444,543400001.0
2007-01-22 09:30:00,2.4644,2.46534,2.46401,2.4653,607100000.0
2007-01-22 09:45:00,2.46496,2.46536,2.46481,2.46501,501800000.0
2007-01-22 10:00:00,2.46492,2.46528,2.46446,2.46453,418599999.0
2007-01-22 10:15:00,2.46471,2.46507,2.46388,2.46402,530100001.0
2007-01-22 10:30:00,2.46397,2.46437,2.46386,2.4641,510000000.0
2007-01-22 10:45:00,2.46422,2.46483,2.46367,2.46413,527800000.0
2007-01-22 11:00:00,2.4641,2.46458,2.46384,2.46414,536799999.0
2007-01-22 11:15:00,2.46424,2.46439,2.4632,2.46359,478500000.0
2007-01-22 11:30:00,2.46365,2.46476,2.46323,2.46336,541300000.0
2007-01-22 11:45:00,2.46336,2.46511,2.46329,2.46471,475300000.0
2007-01-22 12:00:00,2.46465,2.46608,2.46438,2.46605,486300000.0
2007-01-22 12:15:00,2.46599,2.46671,2.46505,2.46541,566700000.0
2007-01-22 12:30:00,2.46557,2.46619,2.46557,2.46576,482499999.0
2007-01-22 12:45:00,2.46576,2.46708,2.46551,2.46708,495800000.0
2007-01-22 13:00:00,2.46699,2.46861,2.46692,2.46823,526499999.0
2007-01-22 13:15:00,2.46816,2.46888,2.46788,2.46862,525600000.0
2007-01-22 13:30:00,2.46866,2.4694,2.46829,2.46883,612700000.0
2007-01-22 13:45:00,2.46902,2.47023,2.46864,2.46996,469500000.0
2007-01-22 14:00:00,2.46995,2.47076,2.46905,2.46981,517100001.0
2007-01-22 14:15:00,2.46981,2.47062,2.46966,2.47012,547200000.0
2007-01-22 14:30:00,2.47018,2.47134,2.47003,2.47133,490100000.0
2007-01-22 14:45:00,2.4713,2.47241,2.47101,2.47203,530699999.0
2007-01-22 15:00:00,2.47202,2.47221,2.47103,2.47121,562300000.0
2007-01-22 15:15:00,2.47137,2.47188,2.47073,2.47124,493500000.0
2007-01-22 15:30:00,2.47105,2.47177,2.47059,2.47118,505200000.0
2007-01-22 15:45:00,2.47112,2.47154,2.47058,2.4712,566900000.0
2007-01-22 16:00:00,2.47114,2.47115,2.46904,2.46907,521399999.0
2007-01-22 16:15:00,2.46898,2.47014,2.46898,2.46987,440500000.0
2007-01-22 16:30:00,2.46996,2.47028,2.46894,2.46913,581300000.0
2007-01-22 16:45:00,2.46918,2.4692,2.46736,2.46748,595000001.0
2007-01-22 17:00:00,2.46756,2.47028,2.46756,2.47028,538400000.0
2007-01-22 17:15:00,2.47029,2.47055,2.46897,2.46934,573300000.0
2007-01-22 17:30:00,2.46925,2.46954,2.46817,2.46817,589299999.0
2007-01-22 17:45:00,2.4681,2.46838,2.46618,2.46675,437900000.0
2007-01-22 18:00:00,2.46694,2.46853,2.46685,2.46715,4256399999.0
2007-01-22 18:15:00,2.46717,2.46797,2.46698,2.46737,3880000000.0
2007-01-22 18:30:00,2.46755,2.46874,2.46753,2.46799,2564000003.0
2007-01-22 18:45:00,2.46802,2.46864,2.46774,2.46788,1685899999.0
2007-01-22 19:00:00,2.46791,2.46838,2.46765,2.46793,1597199999.0
2007-01-22 19:15:00,2.46791,2.46874,2.46779,2.46788,1489700002.0
2007-01-22 19:30:00,2.46765,2.46811,2.46712,2.46766,1365500002.0
2007-01-22 19:45:00,2.4677,2.46836,2.46728,2.46738,1164899999.0
2007-01-22 20:00:00,2.46738,2.46791,2.46719,2.46762,957100000.0
2007-01-22 20:15:00,2.46764,2.4684,2.46759,2.46812,2113700001.0
2007-01-22 20:30:00,2.46813,2.46864,2.46739,2.46755,2303899996.0
2007-01-22 20:45:00,2.4675,2.46906,2.4671,2.46887,2348500001.0
2007-01-22 21:00:00,2.46876,2.46884,2.46815,2.46831,1547400000.0
2007-01-22 21:15:00,2.46813,2.46847,2.46766,2.46781,1764400000.0
2007-01-22 21:30:00,2.4679,2.46872,2.46771,2.46845,1110499998.0
2007-01-22 21:45:00,2.46847,2.46895,2.46756,2.46787,1145599997.0
2007-01-22 22:00:00,2.4678,2.46825,2.46738,2.46788,791700001.0
2007-01-22 22:15:00,2.46774,2.4688,2.46766,2.46859,911199999.0
2007-01-22 22:30:00,2.46855,2.46908,2.4678,2.46804,858999998.0
2007-01-22 22:45:00,2.46807,2.4683,2.46744,2.46762,707000000.0
2007-01-22 23:00:00,2.46757,2.4687,2.46757,2.46802,453500000.0
2007-01-22 23:15:00,2.4681,2.46847,2.4677,2.46805,509999998.0
2007-01-22 23:30:00,2.4681,2.46847,2.46783,2.46815,479400000.0
2007-01-22 23:45:00,2.4681,2.46838,2.46774,2.46795,460600000.0
2007-01-23 00:00:00,2.46784,2.4694,2.46776,2.46889,513600000.0
2007-01-23 00:15:00,2.46876,2.46892,2.46811,2.46865,518999998.0
2007-01-23 00:30:00,2.4686,2.46912,2.46789,2.46813,452700000.0
2007-01-23 00:45:00,2.46815,2.46913,2.4676,2.46879,542400000.0
2007-01-23 01:00:00,2.46883,2.46924,2.46839,2.46848,600800000.0
2007-01-23 01:15:00,2.46868,2.46943,2.46847,2.46866,369800000.0
2007-01-23 01:30:00,2.4687,2.46952,2.46827,2.46943,587499999.0
2007-01-23 01:45:00,2.4695,2.46996,2.46878,2.46955,466900000.0
2007-01-23 02:00:00,2.46945,2.47105,2.46943,2.47105,505700000.0
2007-01-23 02:15:00,2.47106,2.47355,2.47026,2.47307,434600000.0
2007-01-23 02:30:00,2.4732,2.47327,2.47125,2.47138,492900000.0
2007-01-23 02:45:00,2.47156,2.47219,2.47118,2.47215,451300001.0
2007-01-23 03:00:00,2.47208,2.4732,2.47187,2.4722,461400000.0
2007-01-23 03:15:00,2.47263,2.47356,2.47241,2.4733,449600001.0
2007-01-23 03:30:00,2.47319,2.47339,2.47275,2.47284,488800001.0
2007-01-23 03:45:00,2.47278,2.4735,2.47278,2.47336,543400000.0
2007-01-23 04:00:00,2.47321,2.47347,2.47244,2.47302,405900001.0
2007-01-23 04:15:00,2.47288,2.47371,2.4725,2.47338,455900000.0
2007-01-23 04:30:00,2.47337,2.47507,2.47337,2.47493,473000000.0
2007-01-23 04:45:00,2.47485,2.47554,2.47464,2.47517,418299999.0
2007-01-23 05:00:00,2.47475,2.47521,2.47334,2.47385,404200000.0
2007-01-23 05:15:00,2.47397,2.47397,2.47292,2.4735,505100000.0
2007-01-23 05:30:00,2.47339,2.47369,2.47298,2.47303,438300000.0
2007-01-23 05:45:00,2.4731,2.47317,2.47245,2.47302,463400000.0
2007-01-23 06:00:00,2.47294,2.47351,2.47285,2.47332,478299999.0
2007-01-23 06:15:00,2.47343,2.47378,2.4729,2.47323,446900000.0
2007-01-23 06:30:00,2.47334,2.47363,2.47299,2.47304,415300000.0
2007-01-23 06:45:00,2.4729,2.47334,2.47274,2.47295,563100001.0
2007-01-23 07:00:00,2.47281,2.47379,2.47249,2.47334,476900000.0
2007-01-23 07:15:00,2.47349,2.47349,2.47233,2.47256,467000000.0
2007-01-23 07:30:00,2.4728,2.47342,2.4728,2.4729,441100000.0
2007-01-23 07:45:00,2.4729,2.47339,2.47263,2.47263,420100000.0
2007-01-23 08:00:00,2.47275,2.47303,2.47179,2.47179,535900000.0
2007-01-23 08:15:00,2.4718,2.47278,2.47153,2.47264,510700000.0
2007-01-23 08:30:00,2.47251,2.47302,2.47219,2.47286,465000001.0
2007-01-23 08:45:00,2.47274,2.47305,2.47091,2.47106,581799999.0
2007-01-23 09:00:00,2.47106,2.47217,2.47068,2.47166,456200000.0
2007-01-23 09:15:00,2.47171,2.47186,2.47042,2.47049,418200000.0
2007-01-23 09:30:00,2.47054,2.47215,2.46965,2.47159,550000001.0
2007-01-23 09:45:00,2.47154,2.47209,2.47103,2.47103,411799999.0
2007-01-23 10:00:00,2.47093,2.47133,2.46985,2.46985,449400000.0
2007-01-23 10:15:00,2.46999,2.47066,2.46902,2.4694,506400000.0
2007-01-23 10:30:00,2.46925,2.47069,2.46923,2.47011,516800000.0
2007-01-23 10:45:00,2.4701,2.47185,2.4701,2.47154,553800000.0
2007-01-23 11:00:00,2.4714,2.4714,2.47012,2.4703,475300000.0
2007-01-23 11:15:00,2.4704,2.47124,2.47002,2.47076,605499998.0
2007-01-23 11:30:00,2.47082,2.47145,2.47079,2.47118,543400000.0
2007-01-23 11:45:00,2.47136,2.47163,2.47052,2.47075,493600000.0
2007-01-23 12:00:00,2.47078,2.47091,2.46661,2.46662,518000000.0
2007-01-23 12:15:00,2.46667,2.46679,2.46316,2.46513,516600001.0
2007-01-23 12:30:00,2.46524,2.46524,2.46336,2.46429,571800000.0
2007-01-23 12:45:00,2.46429,2.46516,2.46397,2.4651,605900000.0
2007-01-23 13:00:00,2.4647,2.46511,2.46412,2.46427,628600001.0
2007-01-23 13:15:00,2.46414,2.46504,2.46359,2.46422,499099999.0
2007-01-23 13:30:00,2.46441,2.46672,2.46435,2.46635,634900000.0
2007-01-23 13:45:00,2.46623,2.46635,2.46508,2.46539,610299999.0
2007-01-23 14:00:00,2.46533,2.46666,2.46528,2.46655,525800000.0
2007-01-23 14:15:00,2.46642,2.46815,2.46621,2.46724,531800000.0
2007-01-23 14:30:00,2.46726,2.46761,2.46602,2.46635,527800000.0
2007-01-23 14:45:00,2.46635,2.4688,2.46606,2.46834,607100001.0
2007-01-23 15:00:00,2.4683,2.46852,2.46654,2.46736,534599999.0
2007-01-23 15:15:00,2.46746,2.46857,2.46675,2.46855,506600000.0
2007-01-23 15:30:00,2.46864,2.46889,2.46807,2.46807,573900000.0
2007-01-23 15:45:00,2.4681,2.46839,2.46575,2.46627,525600000.0
2007-01-23 16:00:00,2.46608,2.46625,2.46444,2.46467,573500001.0
2007-01-23 16:15:00,2.46451,2.46476,2.46379,2.46422,555900000.0
2007-01-23 16:30:00,2.46424,2.46463,2.46265,2.46265,561000000.0
2007-01-23 16:45:00,2.46253,2.46399,2.4624,2.46287,555500000.0
2007-01-23 17:00:00,2.46285,2.46368,2.46274,2.46303,463100000.0
2007-01-23 17:15:00,2.46303,2.46435,2.46269,2.4629,524500000.0
2007-01-23 17:30:00,2.4629,2.46307,2.46168,2.46232,507600001.0
2007-01-23 17:45:00,2.46229,2.46296,2.46185,2.46189,484600000.0
2007-01-23 18:00:00,2.46196,2.46298,2.46196,2.46229,4455700003.0
2007-01-23 18:15:00,2.46247,2.46311,2.46117,2.46117,4219299994.0
2007-01-23 18:30:00,2.46116,2.46139,2.45959,2.46087,2547700000.0
2007-01-23 18:45:00,2.46095,2.46179,2.46051,2.46154,1717999997.0
2007-01-23 19:00:00,2.46156,2.46195,2.4612,2.46191,1589500001.0
2007-01-23 19:15:00,2.46178,2.46198,2.46097,2.46182,1554400001.0
2007-01-23 19:30:00,2.4618,2.46191,2.46091,2.461,1284500001.0
2007-01-23 19:45:00,2.46094,2.46185,2.46092,2.46134,1193000000.0
2007-01-23 20:00:00,2.4614,2.46242,2.46096,2.46175,1021200000.0
2007-01-23 20:15:00,2.46182,2.46231,2.4614,2.4619,2082900000.0
2007-01-23 20:30:00,2.46201,2.46308,2.46144,2.46202,2234099999.0
2007-01-23 20:45:00,2.46204,2.4636,2.46204,2.46343,2392400001.0
2007-01-23 21:00:00,2.46348,2.46352,2.46066,2.46118,1579199999.0
2007-01-23 21:15:00,2.46117,2.46185,2.46069,2.46082,1800200002.0
2007-01-23 21:30:00,2.46094,2.46131,2.46038,2.46053,1026700001.0
2007-01-23 21:45:00,2.46049,2.46103,2.46013,2.46055,1015000001.0
2007-01-23 22:00:00,2.46047,2.46151,2.4604,2.46125,772099998.0
2007-01-23 22:15:00,2.46127,2.46162,2.46039,2.46085,904900000.0
2007-01-23 22:30:00,2.46084,2.46249,2.46075,2.46126,786700000.0
2007-01-23 22:45:00,2.4612,2.4621,2.46058,2.46114,778999997.0
2007-01-23 23:00:00,2.46119,2.46201,2.46119,2.46191,422000001.0
2007-01-23 23:15:00,2.46206,2.46287,2.46177,2.46197,372300000.0
2007-01-23 23:30:00,2.46195,2.46195,2.46073,2.46119,570000001.0
2007-01-23 23:45:00,2.46124,2.46194,2.46051,2.46179,439700000.0
2007-01-24 00:00:00,2.46152,2.46184,2.46077,2.4617,482699999.0
2007-01-24 00:15:00,2.46189,2.46252,2.46164,2.46252,553900000.0
2007-01-24 00:30:00,2.46237,2.4633,2.46217,2.46298,488200000.0
2007-01-24 00:45:00,2.46291,2.46341,2.46254,2.46267,433200000.0
2007-01-24 01:00:00,2.46274,2.46309,2.46185,2.46248,458200000.0
2007-01-24 01:15:00,2.46249,2.46307,2.46209,2.46279,382600000.0
2007-01-24 01:30:00,2.46284,2.46325,2.46261,2.46309,592800001.0
2007-01-24 01:45:00,2.463,2.46348,2.46282,2.46315,550300000.0
2007-01-24 02:00:00,2.4631,2.46372,2.46293,2.46347,459200000.0
2007-01-24 02:15:00,2.46351,2.46351,2.46214,2.46266,546600001.0
2007-01-24 02:30:00,2.46271,2.46375,2.46185,2.46216,506200000.0
2007-01-24 02:45:00,2.46232,2.46366,2.46224,2.46294,475600000.0
2007-01-24 03:00:00,2.46286,2.4634,2.46241,2.46263,482300001.0
2007-01-24 03:15:00,2.46239,2.46265,2.46205,2.46235,488200001.0
2007-01-24 03:30:00,2.46228,2.46275,2.46168,2.46177,457700000.0
2007-01-24 03:45:00,2.46169,2.46207,2.46126,2.46193,448100000.0
2007-01-24 04:00:00,2.46185,2.46289,2.46172,2.46268,497700000.0
2007-01-24 04:15:00,2.4625,2.46296,2.46205,2.46239,499300000.0
2007-01-24 04:30:00,2.4623,2.46314,2.4621,2.46288,424000000.0
2007-01-24 04:45:00,2.46286,2.4631,2.4625,2.46258,421300000.0
2007-01-24 05:00:00,2.46262,2.4627,2.4621,2.46251,440099999.0
2007-01-24 05:15:00,2.46261,2.46314,2.46238,2.46286,451700000.0
2007-01-24 05:30:00,2.46281,2.46311,2.46232,2.46291,401200000.0
2007-01-24 05:45:00,2.46312,2.46385,2.46227,2.46355,474400000.0
2007-01-24 06:00:00,2.46355,2.46488,2.46341,2.46444,473900001.0
2007-01-24 06:15:00,2.46451,2.46464,2.46349,2.46361,419299999.0
2007-01-24 06:30:00,2.46381,2.46396,2.46299,2.46339,556700000.0
2007-01-24 06:45:00,2.46334,2.4645,2.46334,2.46386,520800001.0
2007-01-24 07:00:00,2.46393,2.46431,2.46315,2.4633,396700000.0
2007-01-24 07:15:00,2.4634,2.46351,2.46293,2.46341,515699997.0
2007-01-24 07:30:00,2.46345,2.46424,2.46313,2.46345,507800000.0
2007-01-24 07:45:00,2.46368,2.46392,2.46321,2.46323,479700000.0
2007-01-24 08:00:00,2.46351,2.46355,2.46203,2.46224,462200000.0
2007-01-24 08:15:00,2.46237,2.46314,2.46184,2.46205,486300000.0
2007-01-24 08:30:00,2.46203,2.46232,2.45877,2.4589,501400000.0
2007-01-24 08:45:00,2.45866,2.45908,2.45553,2.45643,520700001.0
2007-01-24 09:00:00,2.45621,2.45734,2.45611,2.4563,526200001.0
2007-01-24 09:15:00,2.45655,2.45655,2.45384,2.45394,556199999.0
2007-01-24 09:30:00,2.45386,2.45522,2.45375,2.45486,537300000.0
2007-01-24 09:45:00,2.45469,2.45478,2.45281,2.45294,537300000.0
2007-01-24 10:00:00,2.45302,2.45589,2.45262,2.45564,445600001.0
2007-01-24 10:15:00,2.45549,2.45583,2.45357,2.4548,562700001.0
2007-01-24 10:30:00,2.45446,2.45554,2.45312,2.45525,525200001.0
2007-01-24 10:45:00,2.45542,2.45872,2.45521,2.45668,585000000.0
2007-01-24 11:00:00,2.45672,2.45792,2.45631,2.45722,562700003.0
2007-01-24 11:15:00,2.45723,2.4586,2.45713,2.45741,521500000.0
2007-01-24 11:30:00,2.45747,2.45747,2.45202,2.45428,555999999.0
2007-01-24 11:45:00,2.4543,2.45787,2.45385,2.45784,505600000.0
2007-01-24 12:00:00,2.45812,2.45864,2.45666,2.4586,573000000.0
2007-01-24 12:15:00,2.45864,2.46024,2.45831,2.45993,608600001.0
2007-01-24 12:30:00,2.46,2.46052,2.45926,2.45958,541600000.0
2007-01-24 12:45:00,2.45969,2.46055,2.45898,2.46037,556600001.0
2007-01-24 13:00:00,2.4603,2.46338,2.46018,2.46215,550999999.0
2007-01-24 13:15:00,2.46191,2.46317,2.46186,2.46241,466800000.0
2007-01-24 13:30:00,2.46254,2.46348,2.46197,2.46265,554900001.0
2007-01-24 13:45:00,2.46273,2.46367,2.46214,2.46325,568400000.0
2007-01-24 14:00:00,2.4633,2.46333,2.45991,2.46015,545099999.0
2007-01-24 14:15:00,2.45987,2.4601,2.45799,2.45825,523799999.0
2007-01-24 14:30:00,2.45836,2.45848,2.45631,2.45707,466900001.0
2007-01-24 14:45:00,2.45706,2.45721,2.45538,2.45586,585500000.0
2007-01-24 15:00:00,2.45599,2.45599,2.45428,2.45542,544800001.0
2007-01-24 15:15:00,2.45563,2.45697,2.45529,2.45651,478200001.0
2007-01-24 15:30:00,2.45647,2.45727,2.45552,2.45572,577100000.0
2007-01-24 15:45:00,2.45572,2.45595,2.45344,2.45348,565799998.0
2007-01-24 16:00:00,2.45322,2.4539,2.45189,2.45375,491800000.0
2007-01-24 16:15:00,2.45371,2.45585,2.45308,2.45547,504800000.0
2007-01-24 16:30:00,2.45536,2.45729,2.45527,2.45679,508000000.0
2007-01-24 16:45:00,2.45675,2.45796,2.45631,2.45742,572600000.0
2007-01-24 17:00:00,2.4574,2.45752,2.45348,2.45456,502700001.0
2007-01-24 17:15:00,2.45467,2.45562,2.4533,2.45399,568500001.0
2007-01-24 17:30:00,2.45423,2.45764,2.45423,2.45446,554799999.0
2007-01-24 17:45:00,2.45423,2.45524,2.45281,2.4529,504900000.0
2007-01-24 18:00:00,2.45307,2.45685,2.45307,2.45545,4321100000.0
2007-01-24 18:15:00,2.45547,2.45645,2.45513,2.45638,4035499999.0
2007-01-24 18:30:00,2.45648,2.45717,2.45605,2.45678,2640200000.0
2007-01-24 18:45:00,2.45684,2.45715,2.45523,2.45541,1645200000.0
2007-01-24 19:00:00,2.45528,2.45581,2.45481,2.45513,1584100001.0
2007-01-24 19:15:00,2.4551,2.45641,2.455,2.45523,1471999998.0
2007-01-24 19:30:00,2.45522,2.45658,2.45515,2.4564,1437900001.0
2007-01-24 19:45:00,2.4563,2.45772,2.45624,2.45757,1146200001.0
2007-01-24 20:00:00,2.45785,2.45797,2.45696,2.45758,1013799999.0
2007-01-24 20:15:00,2.45753,2.4577,2.45678,2.4571,2095699999.0
2007-01-24 20:30:00,2.45712,2.45795,2.45698,2.45764,2224899999.0
2007-01-24 20:45:00,2.4577,2.45802,2.45735,2.45773,2360900001.0
2007-01-24 21:00:00,2.45775,2.45775,2.45667,2.45734,1572900002.0
2007-01-24 21:15:00,2.45724,2.4574,2.45645,2.45682,1710399999.0
2007-01-24 21:30:00,2.4569,2.45725,2.45595,2.45607,1135300000.0
2007-01-24 21:45:00,2.45606,2.45648,2.45545,2.45635,1042800001.0
2007-01-24 22:00:00,2.45627,2.45762,2.45586,2.45695,730800001.0
2007-01-24 22:15:00,2.45686,2.45733,2.4565,2.45652,928300001.0
2007-01-24 22:30:00,2.45648,2.45697,2.45635,2.4567,822399997.0
2007-01-24 22:45:00,2.45673,2.45676,2.4559,2.45631,704100000.0
2007-01-24 23:00:00,2.45644,2.45723,2.45644,2.45701,452600000.0
2007-01-24 23:15:00,2.45715,2.45775,2.45702,2.45773,359800000.0
2007-01-24 23:30:00,2.4575,2.45779,2.45644,2.45644,484499998.0
2007-01-24 23:45:00,2.45643,2.45755,2.4563,2.45713,488500000.0
2007-01-25 00:00:00,2.45694,2.45707,2.45576,2.45637,533399998.0
2007-01-25 00:15:00,2.45643,2.45749,2.45624,2.45689,464299998.0
2007-01-25 00:30:00,2.4569,2.45799,2.45606,2.4564,500800000.0
2007-01-25 00:45:00,2.4565,2.45687,2.45569,2.45657,441500000.0
2007-01-25 01:00:00,2.45642,2.4568,2.45582,2.45592,468400000.0
2007-01-25 01:15:00,2.45595,2.45678,2.45543,2.45659,430700000.0
2007-01-25 01:30:00,2.45662,2.45706,2.45621,2.45643,551599999.0
2007-01-25 01:45:00,2.45632,2.45672,2.45606,2.4565,440600000.0
2007-01-25 02:00:00,2.45667,2.45667,2.45538,2.45548,501200001.0
2007-01-25 02:15:00,2.45565,2.45686,2.45554,2.45578,557000000.0
2007-01-25 02:30:00,2.45584,2.4561,2.45547,2.45585,427400000.0
2007-01-25 02:45:00,2.45581,2.45717,2.45573,2.45691,410100000.0
2007-01-25 03:00:00,2.45683,2.45702,2.45571,2.45578,384700000.0
2007-01-25 03:15:00,2.45583,2.4559,2.45528,2.4553,379800000.0
2007-01-25 03:30:00,2.4553,2.45545,2.4547,2.45473,463200000.0
2007-01-25 03:45:00,2.45456,2.45503,2.45411,2.4544,498500000.0
2007-01-25 04:00:00,2.45422,2.45597,2.45422,2.45513,467300000.0
2007-01-25 04:15:00,2.45523,2.45523,2.45425,2.45425,548800000.0
2007-01-25 04:30:00,2.4541,2.45421,2.45208,2.45212,577600001.0
2007-01-25 04:45:00,2.4521,2.45278,2.45188,2.45275,554200001.0
2007-01-25 05:00:00,2.45252,2.45311,2.45167,2.45311,440100000.0
2007-01-25 05:15:00,2.45323,2.45347,2.45208,2.45223,464700000.0
2007-01-25 05:30:00,2.45233,2.45358,2.45207,2.45349,519000000.0
2007-01-25 05:45:00,2.45353,2.45373,2.45267,2.45373,391600000.0
2007-01-25 06:00:00,2.45369,2.4539,2.45293,2.45307,512000001.0
2007-01-25 06:15:00,2.45305,2.45448,2.45254,2.45414,458800000.0
2007-01-25 06:30:00,2.45423,2.45437,2.45369,2.454,465899999.0
2007-01-25 06:45:00,2.45387,2.45405,2.45217,2.45262,482700000.0
2007-01-25 07:00:00,2.45254,2.45315,2.45226,2.45267,540000001.0
2007-01-25 07:15:00,2.45276,2.45341,2.45247,2.45283,437400000.0
2007-01-25 07:30:00,2.45283,2.45317,2.45183,2.45183,447100000.0
2007-01-25 07:45:00,2.4517,2.45229,2.45144,2.45189,433700000.0
2007-01-25 08:00:00,2.45195,2.45238,2.45146,2.45228,457900000.0
2007-01-25 08:15:00,2.45237,2.45299,2.45166,2.45183,487999999.0
2007-01-25 08:30:00,2.45162,2.4524,2.45124,2.45144,484500000.0
2007-01-25 08:45:00,2.45156,2.45209,2.45078,2.45104,407800000.0
2007-01-25 09:00:00,2.45098,2.45159,2.45033,2.45047,493199999.0
2007-01-25 09:15:00,2.45058,2.45153,2.45042,2.45148,458100000.0
2007-01-25 09:30:00,2.45142,2.45211,2.45076,2.45076,588100000.0
2007-01-25 09:45:00,2.45044,2.45369,2.45031,2.45282,419300000.0
2007-01-25 10:00:00,2.45248,2.45451,2.4521,2.4544,547400001.0
2007-01-25 10:15:00,2.45448,2.4565,2.45428,2.45563,575100000.0
2007-01-25 10:30:00,2.45528,2.45685,2.45515,2.45627,540300000.0
2007-01-25 10:45:00,2.45621,2.45691,2.45516,2.45548,583300000.0
2007-01-25 11:00:00,2.45511,2.45697,2.45241,2.4529,574499999.0
2007-01-25 11:15:00,2.45305,2.45427,2.45226,2.45383,536300000.0
2007-01-25 11:30:00,2.45381,2.45498,2.45364,2.45439,531900000.0
2007-01-25 11:45:00,2.45415,2.45433,2.45166,2.45191,526900000.0
2007-01-25 12:00:00,2.45206,2.45364,2.45163,2.45324,554300000.0
2007-01-25 12:15:00,2.45314,2.45339,2.45109,2.45135,566600000.0
2007-01-25 12:30:00,2.45145,2.45215,2.45079,2.45097,573300002.0
2007-01-25 12:45:00,2.45097,2.45128,2.44975,2.45128,533100000.0
2007-01-25 13:00:00,2.45131,2.45159,2.44955,2.45008,524300000.0
2007-01-25 13:15:00,2.45019,2.45059,2.44917,2.44917,497700000.0
2007-01-25 13:30:00,2.44939,2.45025,2.44894,2.44915,554400000.0
2007-01-25 13:45:00,2.44915,2.45222,2.44915,2.45217,584400000.0
2007-01-25 14:00:00,2.45223,2.4532,2.45074,2.45218,508700001.0
2007-01-25 14:15:00,2.45212,2.45237,2.45145,2.45152,513999999.0
2007-01-25 14:30:00,2.45162,2.4526,2.45135,2.45207,536099998.0
2007-01-25 14:45:00,2.45217,2.45297,2.45206,2.45281,498200000.0
2007-01-25 15:00:00,2.45287,2.45329,2.45198,2.45268,551899999.0
2007-01-25 15:15:00,2.4527,2.45277,2.45015,2.45126,487800000.0
2007-01-25 15:30:00,2.45139,2.4519,2.44877,2.44925,596899998.0
2007-01-25 15:45:00,2.44917,2.45098,2.44875,2.44897,517300001.0
2007-01-25 16:00:00,2.44901,2.44986,2.44849,2.44909,408400000.0
2007-01-25 16:15:00,2.4493,2.45143,2.4493,2.45074,468699999.0
2007-01-25 16:30:00,2.45094,2.45212,2.45082,2.45201,544500001.0
2007-01-25 16:45:00,2.45197,2.45251,2.45119,2.45215,473800000.0
2007-01-25 17:00:00,2.45198,2.45354,2.45118,2.45338,572600000.0
2007-01-25 17:15:00,2.45325,2.45329,2.45195,2.45201,559300000.0
2007-01-25 17:30:00,2.45193,2.45263,2.45142,2.45252,526599999.0
2007-01-25 17:45:00,2.45243,2.45285,2.45172,2.45277,544499999.0
2007-01-25 18:00:00,2.453,2.45343,2.4518,2.45185,4528000001.0
2007-01-25 18:15:00,2.45177,2.45191,2.45037,2.45137,4039099999.0
2007-01-25 18:30:00,2.45135,2.45144,2.45017,2.45102,2499699999.0
2007-01-25 18:45:00,2.45108,2.45167,2.45032,2.45039,1589600000.0
2007-01-25 19:00:00,2.45044,2.45124,2.45005,2.4503,1569099998.0
2007-01-25 19:15:00,2.45023,2.4512,2.45018,2.45062,1533199999.0
2007-01-25 19:30:00,2.45067,2.45139,2.4506,2.45082,1415900000.0
2007-01-25 19:45:00,2.45083,2.45261,2.45067,2.45184,1160499999.0
2007-01-25 20:00:00,2.45192,2.45236,2.45142,2.45163,988900000.0
2007-01-25 20:15:00,2.45169,2.45273,2.45148,2.45216,2102600001.0
2007-01-25 20:30:00,2.45218,2.4527,2.45151,2.45182,2230700000.0
2007-01-25 20:45:00,2.45191,2.45209,2.45086,2.45123,2346899998.0
2007-01-25 21:00:00,2.4513,2.4535,2.45073,2.45293,1526100002.0
2007-01-25 21:15:00,2.45281,2.45386,2.45124,2.4514,1704300000.0
2007-01-25 21:30:00,2.45148,2.4528,2.45105,2.45222,1061700000.0
2007-01-25 21:45:00,2.45222,2.45306,2.45204,2.45237,992499998.0
2007-01-25 22:00:00,2.45221,2.45267,2.45148,2.4516,706300000.0
2007-01-25 22:15:00,2.45153,2.45219,2.45085,2.45088,910500000.0
2007-01-25 22:30:00,2.4508,2.45183,2.45072,2.4515,866099998.0
2007-01-25 22:45:00,2.4515,2.4515,2.45064,2.4509,729100000.0
2007-01-25 23:00:00,2.45079,2.4518,2.45079,2.45121,473299999.0
2007-01-25 23:15:00,2.45129,2.4521,2.45118,2.4515,482600000.0
2007-01-25 23:30:00,2.45151,2.45215,2.4512,2.45215,495400000.0
2007-01-25 23:45:00,2.45194,2.45295,2.45162,2.45207,548800000.0
2007-01-26 00:00:00,2.45201,2.45274,2.45166,2.4523,373500000.0
2007-01-26 00:15:00,2.45235,2.45264,2.45184,2.452,544800000.0
2007-01-26 00:30:00,2.45207,2.45257,2.45159,2.45165,493800000.0
2007-01-26 00:45:00,2.45164,2.45281,2.45138,2.45216,448000000.0
2007-01-26 01:00:00,2.45225,2.45261,2.45145,2.45159,504999999.0
2007-01-26 01:15:00,2.45151,2.45178,2.45077,2.45114,389400000.0
2007-01-26 01:30:00,2.45113,2.45306,2.45113,2.45243,628699999.0
2007-01-26 01:45:00,2.45217,2.45297,2.45179,2.45242,575200000.0
2007-01-26 02:00:00,2.45247,2.4528,2.45198,2.45209,395800001.0
2007-01-26 02:15:00,2.45223,2.4527,2.45135,2.45241,357000000.0
2007-01-26 02:30:00,2.45249,2.4529,2.45233,2.45259,426700000.0
2007-01-26 02:45:00,2.4526,2.45346,2.4524,2.4524,422699999.0
2007-01-26 03:00:00,2.45271,2.45305,2.45242,2.4529,413600000.0
2007-01-26 03:15:00,2.45265,2.45289,2.45228,2.4525,459700000.0
2007-01-26 03:30:00,2.45256,2.45295,2.45203,2.45283,475199999.0
2007-01-26 03:45:00,2.45296,2.45329,2.45234,2.4528,441500000.0
2007-01-26 04:00:00,2.45312,2.45358,2.45219,2.45311,424300000.0
2007-01-26 04:15:00,2.45301,2.45465,2.45301,2.45378,423600000.0
2007-01-26 04:30:00,2.45376,2.45401,2.4528,2.45337,540100000.0
2007-01-26 04:45:00,2.4534,2.45349,2.45297,2.45349,493000001.0
2007-01-26 05:00:00,2.45343,2.45386,2.45331,2.45384,380400000.0
2007-01-26 05:15:00,2.45386,2.45489,2.45366,2.45457,553800001.0
2007-01-26 05:30:00,2.45458,2.45523,2.45448,2.455,461500000.0
2007-01-26 05:45:00,2.45487,2.45554,2.45456,2.45513,441999998.0
2007-01-26 06:00:00,2.4551,2.45582,2.4551,2.45552,525300000.0
2007-01-26 06:15:00,2.45558,2.45628,2.45557,2.45605,443900000.0
2007-01-26 06:30:00,2.45623,2.45635,2.45494,2.4554,432000001.0
2007-01-26 06:45:00,2.4553,2.45555,2.45473,2.45544,400400000.0
2007-01-26 07:00:00,2.45517,2.4561,2.45479,2.45567,523200000.0
2007-01-26 07:15:00,2.45584,2.45591,2.4553,2.4555,412400000.0
2007-01-26 07:30:00,2.45558,2.45622,2.45516,2.45552,470400001.0
2007-01-26 07:45:00,2.45557,2.45582,2.45504,2.45544,470500000.0
2007-01-26 08:00:00,2.45564,2.45716,2.45556,2.45624,497600000.0
2007-01-26 08:15:00,2.45638,2.45758,2.45588,2.45749,419600000.0
2007-01-26 08:30:00,2.45736,2.45764,2.45638,2.45638,564200000.0
2007-01-26 08:45:00,2.45637,2.45677,2.45588,2.4565,504600000.0
2007-01-26 09:00:00,2.45641,2.45682,2.45602,2.45643,525399999.0
2007-01-26 09:15:00,2.4564,2.4582,2.45561,2.45735,457800000.0
2007-01-26 09:30:00,2.45722,2.45722,2.4552,2.45534,550700000.0
2007-01-26 09:45:00,2.45528,2.45803,2.45528,2.45751,461600000.0
2007-01-26 10:00:00,2.45746,2.45892,2.45677,2.45682,555900000.0
2007-01-26 10:15:00,2.45696,2.45724,2.45334,2.4535,568000000.0
2007-01-26 10:30:00,2.45331,2.4558,2.45313,2.45538,505100000.0
2007-01-26 10:45:00,2.45523,2.45535,2.45406,2.45535,548499999.0
2007-01-26 11:00:00,2.45531,2.45569,2.45333,2.4537,594000001.0
2007-01-26 11:15:00,2.45371,2.45526,2.45337,2.45447,602799999.0
2007-01-26 11:30:00,2.45448,2.455,2.45395,2.45491,560300000.0
2007-01-26 11:45:00,2.45497,2.45509,2.45296,2.4547,531800000.0
2007-01-26 12:00:00,2.45476,2.4557,2.45467,2.45545,549399998.0
2007-01-26 12:15:00,2.45565,2.45626,2.45486,2.45595,569600000.0
2007-01-26 12:30:00,2.45603,2.45873,2.45599,2.45672,558900000.0
2007-01-26 12:45:00,2.45708,2.45838,2.45696,2.45818,598800001.0
2007-01-26 13:00:00,2.45808,2.45938,2.45801,2.45848,512900000.0
2007-01-26 13:15:00,2.4584,2.45902,2.45803,2.45803,494200000.0
2007-01-26 13:30:00,2.45779,2.46129,2.45767,2.46094,540500000.0
2007-01-26 13:45:00,2.46092,2.46124,2.46018,2.46111,546600000.0
2007-01-26 14:00:00,2.46124,2.46154,2.45828,2.45852,549700002.0
2007-01-26 14:15:00,2.4584,2.45982,2.45794,2.45925,495899999.0
2007-01-26 14:30:00,2.45933,2.45971,2.45889,2.45971,510500000.0
2007-01-26 14:45:00,2.45967,2.45994,2.45812,2.45823,490500000.0
2007-01-26 15:00:00,2.45841,2.45887,2.4578,2.45792,533400001.0
2007-01-26 15:15:00,2.45822,2.45865,2.45747,2.45747,436600000.0
2007-01-26 15:30:00,2.45782,2.45834,2.45628,2.45815,632599998.0
2007-01-26 15:45:00,2.45838,2.45912,2.45667,2.457,600499999.0
2007-01-26 16:00:00,2.45713,2.45758,2.45613,2.45707,506299999.0
2007-01-26 16:15:00,2.45702,2.45765,2.45655,2.45714,532000000.0
2007-01-26 16:30:00,2.45699,2.45755,2.45648,2.45753,538800000.0
2007-01-26 16:45:00,2.45755,2.45765,2.45497,2.45519,560700000.0
2007-01-26 17:00:00,2.45542,2.45595,2.45383,2.45447,583300000.0
2007-01-26 17:15:00,2.45435,2.45517,2.45405,2.45408,483200000.0
2007-01-26 17:30:00,2.45407,2.45435,2.45288,2.45356,534200000.0
2007-01-26 17:45:00,2.45359,2.4558,2.45327,2.4558,484500001.0
2007-01-26 18:00:00,2.45602,2.45612,2.45436,2.45494,4466199998.0
2007-01-26 18:15:00,2.45508,2.45688,2.45505,2.456,4004600001.0
2007-01-26 18:30:00,2.45582,2.45655,2.4556,2.45626,2422800002.0
2007-01-26 18:45:00,2.45638,2.45676,2.45589,2.45596,1517400001.0
2007-01-26 19:00:00,2.45605,2.45667,2.45571,2.4563,1557100001.0
2007-01-26 19:15:00,2.45627,2.45697,2.45546,2.45597,1546299999.0
2007-01-26 19:30:00,2.45602,2.45751,2.45582,2.45724,1452299997.0
2007-01-26 19:45:00,2.45717,2.45741,2.45671,2.45677,1082000001.0
2007-01-26 20:00:00,2.4568,2.45707,2.45569,2.45601,1047800000.0
2007-01-26 20:15:00,2.45619,2.45631,2.45541,2.45555,2024299999.0
2007-01-26 20:30:00,2.45553,2.4558,2.45514,2.45552,2230700001.0
2007-01-26 20:45:00,2.45557,2.45689,2.45552,2.45672,2339799998.0
2007-01-26 21:00:00,2.4567,2.45716,2.45605,2.45715,1584900002.0
2007-01-26 21:15:00,2.45703,2.45718,2.45633,2.45657,1670100000.0
2007-01-26 21:30:00,2.45667,2.45667,2.45577,2.45591,958500002.0
2007-01-26 21:45:00,2.456,2.45638,2.45509,2.45549,997300000.0
2007-01-26 22:00:00,2.45553,2.45562,2.45482,2.4552,726700004.0
2007-01-26 22:15:00,2.45512,2.45577,2.45495,2.45577,1042800002.0
2007-01-26 22:30:00,2.45577,2.45602,2.45538,2.45554,842300000.0
2007-01-26 22:45:00,2.45552,2.45576,2.45529,2.45545,746600001.0
2007-01-26 23:00:00,2.45534,2.45615,2.45533,2.45579,469900001.0
2007-01-26 23:15:00,2.45591,2.45673,2.4557,2.45671,492400000.0
2007-01-26 23:30:00,2.45672,2.45672,2.4555,2.45562,474299999.0
2007-01-26 23:45:00,2.45581,2.45627,2.45504,2.45573,482400000.0
2007-01-29 00:00:00,2.45607,2.45633,2.4548,2.45502,634000002.0
2007-01-29 00:15:00,2.45488,2.45577,2.45486,2.45537,436800002.0
2007-01-29 00:30:00,2.45527,2.45612,2.4549,2.45584,508900000.0
2007-01-29 00:45:00,2.4559,2.45665,2.45573,2.45628,478200000.0
2007-01-29 01:00:00,2.4563,2.45657,2.45572,2.45575,504200000.0
2007-01-29 01:15:00,2.45577,2.45648,2.45562,2.45608,531900000.0
2007-01-29 01:30:00,2.45613,2.45642,2.45545,2.45545,543700000.0
2007-01-29 01:45:00,2.45549,2.45726,2.45475,2.45683,445099999.0
2007-01-29 02:00:00,2.45674,2.45714,2.45531,2.45536,497700000.0
2007-01-29 02:15:00,2.45521,2.45643,2.45519,2.45601,487600000.0
2007-01-29 02:30:00,2.45611,2.4568,2.45601,2.45628,442000001.0
2007-01-29 02:45:00,2.45629,2.45677,2.45574,2.45667,380700000.0
2007-01-29 03:00:00,2.45679,2.45703,2.45633,2.45688,418600000.0
2007-01-29 03:15:00,2.45675,2.45696,2.456,2.456,387600000.0
2007-01-29 03:30:00,2.45596,2.45669,2.45569,2.45594,450800000.0
2007-01-29 03:45:00,2.45598,2.45658,2.45564,2.45643,480499999.0
2007-01-29 04:00:00,2.45628,2.45656,2.45589,2.45632,347400000.0
2007-01-29 04:15:00,2.45625,2.45685,2.45593,2.45649,379200000.0
2007-01-29 04:30:00,2.4564,2.4568,2.45627,2.45659,381200000.0
2007-01-29 04:45:00,2.45669,2.45714,2.45637,2.457,456000000.0
2007-01-29 05:00:00,2.45708,2.45725,2.45682,2.45705,380700001.0
2007-01-29 05:15:00,2.45713,2.45732,2.45654,2.45699,569700000.0
2007-01-29 05:30:00,2.45706,2.4572,2.45633,2.45718,421500000.0
2007-01-29 05:45:00,2.45723,2.45734,2.45678,2.45717,516300000.0
2007-01-29 06:00:00,2.4571,2.4577,2.45684,2.4569,470000000.0
2007-01-29 06:15:00,2.45687,2.45731,2.4565,2.45665,463800000.0
2007-01-29 06:30:00,2.45683,2.45729,2.45605,2.45635,431700001.0
2007-01-29 06:45:00,2.45626,2.45681,2.45548,2.45681,458300000.0
2007-01-29 07:00:00,2.45653,2.45701,2.45635,2.45664,433900000.0
2007-01-29 07:15:00,2.45689,2.45689,2.4562,2.4565,458300000.0
2007-01-29 07:30:00,2.45652,2.45725,2.45634,2.4569,406400000.0
2007-01-29 07:45:00,2.45695,2.45724,2.45646,2.4568,427500000.0
2007-01-29 08:00:00,2.457,2.45768,2.45675,2.45695,492600000.0
2007-01-29 08:15:00,2.45713,2.45713,2.45662,2.45692,479900001.0
2007-01-29 08:30:00,2.45688,2.45758,2.45678,2.45699,437600000.0
2007-01-29 08:45:00,2.45684,2.45749,2.4566,2.45694,474600001.0
2007-01-29 09:00:00,2.45683,2.45851,2.45681,2.45761,439400000.0
2007-01-29 09:15:00,2.45767,2.45768,2.45562,2.45654,411200000.0
2007-01-29 09:30:00,2.45658,2.45716,2.45541,2.45568,607600000.0
2007-01-29 09:45:00,2.45566,2.45823,2.45565,2.45804,607000002.0
2007-01-29 10:00:00,2.4579,2.45823,2.45724,2.458,477800000.0
2007-01-29 10:15:00,2.4582,2.45934,2.45788,2.4589,544400000.0
2007-01-29 10:30:00,2.45879,2.45919,2.45744,2.4576,548000000.0
2007-01-29 10:45:00,2.45779,2.45793,2.45589,2.45732,540200000.0
2007-01-29 11:00:00,2.45739,2.45796,2.45681,2.45773,505400000.0
2007-01-29 11:15:00,2.45774,2.4583,2.45752,2.45811,544000000.0
2007-01-29 11:30:00,2.45813,2.45826,2.45647,2.45663,573499999.0
2007-01-29 11:45:00,2.45665,2.45796,2.45645,2.45757,610600001.0
2007-01-29 12:00:00,2.45738,2.45745,2.45564,2.45648,572900000.0
2007-01-29 12:15:00,2.4564,2.45778,2.45637,2.45691,506500000.0
2007-01-29 12:30:00,2.457,2.45787,2.4569,2.45695,544100000.0
2007-01-29 12:45:00,2.45704,2.45749,2.45671,2.4569,465100001.0
2007-01-29 13:00:00,2.45714,2.45923,2.45714,2.45774,525800000.0
2007-01-29 13:15:00,2.45764,2.45781,2.45338,2.4534,465000000.0
2007-01-29 13:30:00,2.4532,2.45547,2.453,2.4551,688700000.0
2007-01-29 13:45:00,2.45509,2.45509,2.45404,2.45447,561999998.0
2007-01-29 14:00:00,2.45434,2.45466,2.45366,2.45398,500500000.0
2007-01-29 14:15:00,2.45391,2.45488,2.45389,2.45476,513099999.0
2007-01-29 14:30:00,2.45478,2.45604,2.45451,2.45465,559900000.0
2007-01-29 14:45:00,2.45455,2.45582,2.45408,2.45571,595600000.0
2007-01-29 15:00:00,2.45589,2.45589,2.45468,2.45545,482800000.0
2007-01-29 15:15:00,2.45579,2.45619,2.45488,2.45531,444600001.0
2007-01-29 15:30:00,2.45521,2.45638,2.45521,2.45573,534700000.0
2007-01-29 15:45:00,2.45581,2.45587,2.45402,2.45412,535100000.0
2007-01-29 16:00:00,2.45414,2.4546,2.45402,2.45435,490200000.0
2007-01-29 16:15:00,2.45456,2.45493,2.45354,2.45402,458400000.0
2007-01-29 16:30:00,2.45398,2.4548,2.45382,2.45462,500600000.0
2007-01-29 16:45:00,2.45446,2.45591,2.45429,2.45575,552700001.0
2007-01-29 17:00:00,2.45565,2.45668,2.45552,2.45632,629599998.0
2007-01-29 17:15:00,2.45615,2.45714,2.45547,2.45576,455200001.0
2007-01-29 17:30:00,2.4558,2.45599,2.45528,2.45549,465800001.0
2007-01-29 17:45:00,2.45537,2.45605,2.45494,2.45597,589600000.0
2007-01-29 18:00:00,2.45577,2.456,2.45521,2.4556,4510399995.0
2007-01-29 18:15:00,2.45562,2.45633,2.45533,2.45553,4060900000.0
2007-01-29 18:30:00,2.45559,2.4558,2.45499,2.45538,2638200000.0
2007-01-29 18:45:00,2.45544,2.45556,2.45413,2.4543,1597599999.0
2007-01-29 19:00:00,2.45426,2.4546,2.45328,2.45377,1617600001.0
2007-01-29 19:15:00,2.45374,2.45576,2.45371,2.45494,1490899998.0
2007-01-29 19:30:00,2.45493,2.4557,2.45459,2.45559,1351999998.0
2007-01-29 19:45:00,2.45553,2.45611,2.45531,2.45552,1118699998.0
2007-01-29 20:00:00,2.45559,2.45583,2.4553,2.45551,937900001.0
2007-01-29 20:15:00,2.45567,2.45681,2.45567,2.45625,2114600002.0
2007-01-29 20:30:00,2.45628,2.4567,2.45539,2.45585,2174400002.0
2007-01-29 20:45:00,2.45591,2.45622,2.45521,2.45528,2326999998.0
2007-01-29 21:00:00,2.45535,2.45559,2.45429,2.45533,1591000001.0
2007-01-29 21:15:00,2.45521,2.45545,2.45454,2.4553,1759900001.0
2007-01-29 21:30:00,2.45544,2.45627,2.45474,2.45576,1042800000.0
2007-01-29 21:45:00,2.45578,2.45606,2.45532,2.45551,1093000001.0
2007-01-29 22:00:00,2.45524,2.45545,2.45485,2.45497,706900002.0
2007-01-29 22:15:00,2.45494,2.45554,2.45489,2.45512,857499999.0
2007-01-29 22:30:00,2.45512,2.45575,2.45501,2.45549,765900000.0
2007-01-29 22:45:00,2.45565,2.4563,2.45529,2.45601,766200000.0
2007-01-29 23:00:00,2.456,2.45622,2.45568,2.45603,468699998.0
2007-01-29 23:15:00,2.45613,2.45688,2.45562,2.45638,458500001.0
2007-01-29 23:30:00,2.45628,2.45719,2.45609,2.45668,433600000.0
2007-01-29 23:45:00,2.45666,2.45742,2.45666,2.45742,512900000.0
2007-01-30 00:00:00,2.45719,2.4576,2.45612,2.45627,450000000.0
2007-01-30 00:15:00,2.45645,2.45687,2.45609,2.45656,606800000.0
2007-01-30 00:30:00,2.45647,2.45737,2.45577,2.45602,494700000.0
2007-01-30 00:45:00,2.4564,2.45664,2.45592,2.45611,445000000.0
2007-01-30 01:00:00,2.45603,2.45691,2.45577,2.45665,511000001.0
2007-01-30 01:15:00,2.45681,2.45681,2.45492,2.45555,462600000.0
2007-01-30 01:30:00,2.45564,2.45603,2.45516,2.45544,534399999.0
2007-01-30 01:45:00,2.45553,2.45601,2.45533,2.45552,417799999.0
2007-01-30 02:00:00,2.45553,2.45564,2.45463,2.45525,574200000.0
2007-01-30 02:15:00,2.4555,2.457,2.45534,2.4567,406600000.0
2007-01-30 02:30:00,2.45673,2.45726,2.45636,2.45713,501400000.0
2007-01-30 02:45:00,2.4572,2.45754,2.45667,2.45737,464900000.0
2007-01-30 03:00:00,2.45731,2.45803,2.45707,2.45737,398500001.0
2007-01-30 03:15:00,2.45733,2.4576,2.45703,2.45748,426100001.0
2007-01-30 03:30:00,2.45753,2.45771,2.45674,2.45743,441400000.0
2007-01-30 03:45:00,2.45735,2.45843,2.45716,2.45819,445500000.0
2007-01-30 04:00:00,2.45813,2.45836,2.45764,2.458,444000000.0
2007-01-30 04:15:00,2.45776,2.45814,2.45736,2.45767,466400000.0
2007-01-30 04:30:00,2.4577,2.45815,2.45748,2.45759,436400000.0
2007-01-30 04:45:00,2.45744,2.45774,2.45697,2.4575,462400000.0
2007-01-30 05:00:00,2.45764,2.4579,2.45722,2.45742,411700000.0
2007-01-30 05:15:00,2.45748,2.45796,2.45729,2.45763,496400000.0
2007-01-30 05:30:00,2.45752,2.45804,2.45717,2.45777,406300000.0
2007-01-30 05:45:00,2.4575,2.45777,2.45713,2.4576,429600000.0
2007-01-30 06:00:00,2.45747,2.4581,2.4572,2.4572,471900001.0
2007-01-30 06:15:00,2.45728,2.45799,2.45725,2.45754,482200002.0
2007-01-30 06:30:00,2.45766,2.45816,2.45735,2.45754,449400000.0
2007-01-30 06:45:00,2.45745,2.45763,2.45708,2.45737,437000000.0
2007-01-30 07:00:00,2.45728,2.45758,2.4571,2.45754,482400000.0
2007-01-30 07:15:00,2.45769,2.45864,2.45736,2.45843,523100000.0
2007-01-30 07:30:00,2.45846,2.45866,2.45795,2.4583,538300000.0
2007-01-30 07:45:00,2.45836,2.46002,2.45836,2.45924,458800000.0
2007-01-30 08:00:00,2.45968,2.45968,2.45819,2.45862,550400000.0
2007-01-30 08:15:00,2.45873,2.4589,2.45788,2.45803,416999998.0
2007-01-30 08:30:00,2.45786,2.45934,2.45768,2.45903,551100000.0
2007-01-30 08:45:00,2.45901,2.45998,2.45893,2.45981,482200000.0
2007-01-30 09:00:00,2.45952,2.46151,2.45909,2.46134,541000000.0
2007-01-30 09:15:00,2.46163,2.4632,2.46123,2.46299,487300000.0
2007-01-30 09:30:00,2.46274,2.46433,2.46253,2.46433,634799999.0
2007-01-30 09:45:00,2.46442,2.4659,2.46421,2.46477,484900000.0
2007-01-30 10:00:00,2.46476,2.46604,2.46427,2.46516,517700000.0
2007-01-30 10:15:00,2.4655,2.46616,2.46472,2.46606,577700000.0
2007-01-30 10:30:00,2.46613,2.46667,2.4651,2.4655,518800000.0
2007-01-30 10:45:00,2.4657,2.46597,2.4627,2.46362,590100000.0
2007-01-30 11:00:00,2.46369,2.46515,2.46369,2.46428,499400000.0
2007-01-30 11:15:00,2.46432,2.46498,2.46265,2.46289,462500000.0
2007-01-30 11:30:00,2.46288,2.46312,2.46063,2.46124,538100000.0
2007-01-30 11:45:00,2.46118,2.46193,2.46076,2.46164,482100000.0
2007-01-30 12:00:00,2.46146,2.4623,2.46091,2.46207,557700000.0
2007-01-30 12:15:00,2.46209,2.46375,2.46193,2.46308,569600000.0
2007-01-30 12:30:00,2.46314,2.46332,2.46249,2.46281,563999999.0
2007-01-30 12:45:00,2.46285,2.4632,2.4611,2.46177,502100000.0
2007-01-30 13:00:00,2.46164,2.46209,2.4605,2.46089,536000001.0
2007-01-30 13:15:00,2.4609,2.46282,2.4609,2.46171,500000000.0
2007-01-30 13:30:00,2.46168,2.46293,2.46168,2.46217,551800000.0
2007-01-30 13:45:00,2.46224,2.46305,2.4618,2.463,553799999.0
2007-01-30 14:00:00,2.46287,2.46353,2.46221,2.46348,510100000.0
2007-01-30 14:15:00,2.46335,2.46352,2.4602,2.4602,495100001.0
2007-01-30 14:30:00,2.46025,2.46092,2.45937,2.45968,552799999.0
2007-01-30 14:45:00,2.45974,2.46015,2.45743,2.4579,497700000.0
2007-01-30 15:00:00,2.45791,2.45888,2.45756,2.45868,468000000.0
2007-01-30 15:15:00,2.45889,2.45889,2.45703,2.45722,490300000.0
2007-01-30 15:30:00,2.45722,2.4574,2.45557,2.45592,542599999.0
2007-01-30 15:45:00,2.45605,2.45666,2.45506,2.45653,513500000.0
2007-01-30 16:00:00,2.45663,2.4573,2.45596,2.45643,523200000.0
2007-01-30 16:15:00,2.45652,2.45657,2.45492,2.45516,429100000.0
2007-01-30 16:30:00,2.45517,2.45612,2.45512,2.45589,579300000.0
2007-01-30 16:45:00,2.45587,2.45669,2.45538,2.45544,517699999.0
2007-01-30 17:00:00,2.45582,2.45677,2.45517,2.45644,536499999.0
2007-01-30 17:15:00,2.45633,2.4586,2.45622,2.45674,546500002.0
2007-01-30 17:30:00,2.45661,2.45688,2.45508,2.45538,530100000.0
2007-01-30 17:45:00,2.45539,2.45691,2.45539,2.45682,434900000.0
2007-01-30 18:00:00,2.45694,2.45741,2.45545,2.45632,4399199998.0
2007-01-30 18:15:00,2.45625,2.45873,2.45614,2.4583,4054799998.0
2007-01-30 18:30:00,2.45839,2.45886,2.4578,2.45814,2650700000.0
2007-01-30 18:45:00,2.45815,2.45815,2.45727,2.45779,1629799999.0
2007-01-30 19:00:00,2.45768,2.45782,2.45669,2.45687,1689299999.0
2007-01-30 19:15:00,2.45687,2.45739,2.45658,2.45673,1409700000.0
2007-01-30 19:30:00,2.45672,2.45739,2.45668,2.45688,1360100000.0
2007-01-30 19:45:00,2.45687,2.45715,2.45639,2.4564,1148100001.0
2007-01-30 20:00:00,2.45636,2.45652,2.45568,2.45582,1036299998.0
2007-01-30 20:15:00,2.4558,2.45629,2.45525,2.45603,1955900004.0
2007-01-30 20:30:00,2.4561,2.45638,2.45573,2.45594,2334800000.0
2007-01-30 20:45:00,2.45592,2.45627,2.45566,2.45599,2403299999.0
2007-01-30 21:00:00,2.45587,2.45587,2.45498,2.45558,1560800000.0
2007-01-30 21:15:00,2.45555,2.45596,2.45514,2.45544,1805200000.0
2007-01-30 21:30:00,2.4555,2.45615,2.45518,2.45598,1018600000.0
2007-01-30 21:45:00,2.45603,2.45619,2.45563,2.45585,995600000.0
2007-01-30 22:00:00,2.45575,2.45639,2.45516,2.45592,706800001.0
2007-01-30 22:15:00,2.45569,2.45645,2.45566,2.45645,940400000.0
2007-01-30 22:30:00,2.45646,2.45694,2.45611,2.45672,788000000.0
2007-01-30 22:45:00,2.4567,2.4567,2.45602,2.45623,685199999.0
2007-01-30 23:00:00,2.45623,2.45704,2.45623,2.45653,377400001.0
2007-01-30 23:15:00,2.45664,2.457,2.4565,2.45686,401600000.0
2007-01-30 23:30:00,2.45685,2.4569,2.45603,2.45611,423200000.0
2007-01-30 23:45:00,2.45605,2.45656,2.45578,2.45588,447200000.0
2007-01-31 00:00:00,2.45544,2.45645,2.45498,2.45552,388800000.0
2007-01-31 00:15:00,2.45555,2.45584,2.45457,2.45514,437099999.0
2007-01-31 00:30:00,2.45503,2.45609,2.45489,2.45598,481800001.0
2007-01-31 00:45:00,2.45578,2.45632,2.45532,2.45611,502300000.0
2007-01-31 01:00:00,2.45628,2.45665,2.45549,2.45563,462900001.0
2007-01-31 01:15:00,2.4557,2.45584,2.45512,2.45555,355100000.0
2007-01-31 01:30:00,2.45556,2.4564,2.45556,2.45614,498800000.0
2007-01-31 01:45:00,2.45606,2.45606,2.45527,2.45553,459999999.0
2007-01-31 02:00:00,2.45551,2.45589,2.45473,2.45571,459000000.0
2007-01-31 02:15:00,2.45574,2.45628,2.45555,2.4559,506600000.0
2007-01-31 02:30:00,2.4562,2.45691,2.45581,2.45601,434100001.0
2007-01-31 02:45:00,2.45603,2.45671,2.45567,2.45641,395600001.0
2007-01-31 03:00:00,2.45644,2.45698,2.45626,2.45643,522499999.0
2007-01-31 03:15:00,2.45632,2.45656,2.45595,2.4563,355200000.0
2007-01-31 03:30:00,2.45623,2.45683,2.45587,2.45616,457900001.0
2007-01-31 03:45:00,2.45608,2.45655,2.45585,2.456,475900000.0
2007-01-31 04:00:00,2.45591,2.4565,2.45579,2.45642,354500000.0
2007-01-31 04:15:00,2.4562,2.45648,2.45516,2.45638,392500000.0
2007-01-31 04:30:00,2.45599,2.45693,2.45596,2.45656,474399999.0
2007-01-31 04:45:00,2.45657,2.45673,2.45627,2.45652,399700000.0
2007-01-31 05:00:00,2.4566,2.45697,2.45619,2.45666,354600000.0
2007-01-31 05:15:00,2.45677,2.45767,2.45647,2.45745,496500000.0
2007-01-31 05:30:00,2.45746,2.4581,2.45725,2.45795,453000001.0
2007-01-31 05:45:00,2.45804,2.45893,2.45804,2.45837,442600000.0
2007-01-31 06:00:00,2.45833,2.45869,2.45819,2.45838,426200000.0
2007-01-31 06:15:00,2.45836,2.45897,2.45743,2.45819,411300000.0
2007-01-31 06:30:00,2.45788,2.45836,2.45762,2.45781,458399999.0
2007-01-31 06:45:00,2.45732,2.45815,2.45732,2.45809,451500000.0
2007-01-31 07:00:00,2.45804,2.45827,2.457,2.45714,440300000.0
2007-01-31 07:15:00,2.45728,2.45758,2.45675,2.45708,541400001.0
2007-01-31 07:30:00,2.45705,2.45754,2.45671,2.45697,424500000.0
2007-01-31 07:45:00,2.45713,2.45807,2.45701,2.4578,533200000.0
2007-01-31 08:00:00,2.45797,2.45843,2.45741,2.45798,509400000.0
2007-01-31 08:15:00,2.4582,2.45845,2.45778,2.45794,480700002.0
2007-01-31 08:30:00,2.45783,2.45878,2.45779,2.45817,544000000.0
2007-01-31 08:45:00,2.45806,2.46041,2.4577,2.46041,500600000.0
2007-01-31 09:00:00,2.46069,2.46131,2.45993,2.46073,452800000.0
2007-01-31 09:15:00,2.46084,2.46176,2.46063,2.46107,475100000.0
2007-01-31 09:30:00,2.4611,2.46121,2.45784,2.45919,535199999.0
2007-01-31 09:45:00,2.45903,2.45922,2.4537,2.45471,515400000.0
2007-01-31 10:00:00,2.45444,2.45556,2.45384,2.45497,462300000.0
2007-01-31 10:15:00,2.45511,2.45525,2.45279,2.45354,566600000.0
2007-01-31 10:30:00,2.45328,2.45328,2.45109,2.4518,542700000.0
2007-01-31 10:45:00,2.45183,2.45241,2.45136,2.45236,569300000.0
2007-01-31 11:00:00,2.45282,2.45506,2.45259,2.45343,489600000.0
2007-01-31 11:15:00,2.45345,2.45366,2.45162,2.45208,458100000.0
2007-01-31 11:30:00,2.45213,2.45396,2.45156,2.45345,530000001.0
2007-01-31 11:45:00,2.45345,2.45378,2.45272,2.45348,533700000.0
2007-01-31 12:00:00,2.4535,2.45355,2.45244,2.45273,513100000.0
2007-01-31 12:15:00,2.45265,2.4534,2.45244,2.45252,598499999.0
2007-01-31 12:30:00,2.45203,2.4521,2.45077,2.45108,535200000.0
2007-01-31 12:45:00,2.45118,2.4516,2.44923,2.4508,512700000.0
2007-01-31 13:00:00,2.45077,2.45079,2.44989,2.4502,568100000.0
2007-01-31 13:15:00,2.4502,2.4505,2.44957,2.44992,518200001.0
2007-01-31 13:30:00,2.44987,2.45007,2.44879,2.44879,570000000.0
2007-01-31 13:45:00,2.44858,2.44858,2.4461,2.44658,524500000.0
2007-01-31 14:00:00,2.44661,2.44796,2.44661,2.4479,536300000.0
2007-01-31 14:15:00,2.4478,2.44785,2.44557,2.44676,563400002.0
2007-01-31 14:30:00,2.44678,2.44679,2.44411,2.4444,555499999.0
2007-01-31 14:45:00,2.444,2.44553,2.44315,2.44517,622000000.0
2007-01-31 15:00:00,2.44504,2.44524,2.44334,2.44367,536600000.0
2007-01-31 15:15:00,2.44363,2.44508,2.44295,2.44394,500600000.0
2007-01-31 15:30:00,2.44381,2.44642,2.44333,2.44622,511099999.0
2007-01-31 15:45:00,2.44618,2.44631,2.44398,2.44421,613200000.0
2007-01-31 16:00:00,2.44404,2.44419,2.44259,2.44264,552100000.0
2007-01-31 16:15:00,2.44285,2.44457,2.44269,2.44387,517000000.0
2007-01-31 16:30:00,2.44385,2.4443,2.44232,2.44233,459000000.0
2007-01-31 16:45:00,2.44201,2.44361,2.44172,2.44353,550400000.0
2007-01-31 17:00:00,2.44349,2.44392,2.44163,2.44204,553800000.0
2007-01-31 17:15:00,2.44208,2.44239,2.44002,2.44032,545300000.0
2007-01-31 17:30:00,2.4404,2.44092,2.43962,2.43973,530800001.0
2007-01-31 17:45:00,2.43991,2.44209,2.43876,2.44209,610700000.0
2007-01-31 18:00:00,2.44229,2.44659,2.44173,2.44497,4313900002.0
2007-01-31 18:15:00,2.44495,2.44641,2.44466,2.44611,4228399997.0
2007-01-31 18:30:00,2.44609,2.44653,2.4439,2.44404,2535900000.0
2007-01-31 18:45:00,2.44407,2.44538,2.44398,2.44495,1668400000.0
2007-01-31 19:00:00,2.44509,2.44555,2.44428,2.44514,1547399999.0
2007-01-31 19:15:00,2.44515,2.44539,2.44462,2.44505,1612000000.0
2007-01-31 19:30:00,2.44501,2.44555,2.44478,2.44507,1377100000.0
2007-01-31 19:45:00,2.44507,2.44545,2.4443,2.4443,1109599999.0
2007-01-31 20:00:00,2.44435,2.44511,2.44435,2.44455,1083499998.0
2007-01-31 20:15:00,2.44461,2.44532,2.44388,2.44395,2146199999.0
2007-01-31 20:30:00,2.44392,2.44501,2.44386,2.44464,2185500002.0
2007-01-31 20:45:00,2.44462,2.44521,2.44411,2.44443,2473900002.0
2007-01-31 21:00:00,2.44434,2.44435,2.44228,2.44327,1560900000.0
2007-01-31 21:15:00,2.44333,2.44551,2.4428,2.44425,1668700000.0
2007-01-31 21:30:00,2.44431,2.44501,2.44318,2.44497,1000700000.0
2007-01-31 21:45:00,2.44508,2.44529,2.44264,2.44277,1019500000.0
2007-01-31 22:00:00,2.44234,2.44497,2.44218,2.44485,757199998.0
2007-01-31 22:15:00,2.44494,2.44529,2.4427,2.4427,929200000.0
2007-01-31 22:30:00,2.44263,2.44333,2.44197,2.44249,777800001.0
2007-01-31 22:45:00,2.44253,2.44429,2.44232,2.44278,828399999.0
2007-01-31 23:00:00,2.44279,2.44342,2.44223,2.44225,533399999.0
2007-01-31 23:15:00,2.44217,2.4427,2.4416,2.44266,496400001.0
2007-01-31 23:30:00,2.44264,2.44402,2.44257,2.44373,482500001.0
2007-01-31 23:45:00,2.44379,2.44496,2.44349,2.44496,445100001.0
2007-02-01 00:00:00,2.4447,2.4447,2.44297,2.44386,416799998.0
2007-02-01 00:15:00,2.44381,2.44491,2.44381,2.44421,461100000.0
2007-02-01 00:30:00,2.44404,2.44489,2.44389,2.444,441699999.0
2007-02-01 00:45:00,2.44402,2.44441,2.4438,2.4441,502900000.0
2007-02-01 01:00:00,2.44421,2.44447,2.44346,2.44376,484200001.0
2007-02-01 01:15:00,2.44378,2.44434,2.44363,2.44413,471000000.0
2007-02-01 01:30:00,2.4441,2.44421,2.44329,2.44382,446700000.0
2007-02-01 01:45:00,2.44387,2.44391,2.44288,2.44347,451400000.0
2007-02-01 02:00:00,2.44365,2.44411,2.44318,2.44374,579500000.0
2007-02-01 02:15:00,2.44395,2.44399,2.44316,2.44318,427000000.0
2007-02-01 02:30:00,2.44333,2.44393,2.44323,2.44357,451500000.0
2007-02-01 02:45:00,2.44343,2.44406,2.44275,2.44278,407399999.0
2007-02-01 03:00:00,2.44281,2.44345,2.44244,2.44316,421400000.0
2007-02-01 03:15:00,2.44312,2.44373,2.44289,2.44353,541399997.0
2007-02-01 03:30:00,2.44344,2.4438,2.44316,2.44328,461800000.0
2007-02-01 03:45:00,2.44322,2.44357,2.44265,2.44295,440200000.0
2007-02-01 04:00:00,2.44281,2.4432,2.44243,2.44281,436700000.0
2007-02-01 04:15:00,2.44272,2.44327,2.4423,2.44267,465300001.0
2007-02-01 04:30:00,2.44277,2.44336,2.44264,2.44272,454300000.0
2007-02-01 04:45:00,2.44268,2.44284,2.44183,2.44189,455000000.0
2007-02-01 05:00:00,2.44193,2.44224,2.44131,2.44142,398100001.0
2007-02-01 05:15:00,2.44143,2.44201,2.44135,2.44179,442300000.0
2007-02-01 05:30:00,2.44192,2.44202,2.44142,2.4416,437800000.0
2007-02-01 05:45:00,2.4417,2.44272,2.44131,2.44215,501699998.0
2007-02-01 06:00:00,2.44214,2.44258,2.44197,2.44227,506700000.0
2007-02-01 06:15:00,2.44243,2.4431,2.44214,2.44291,462800000.0
2007-02-01 06:30:00,2.44305,2.44312,2.44243,2.44267,412500000.0
2007-02-01 06:45:00,2.4426,2.44301,2.44239,2.44293,401600000.0
2007-02-01 07:00:00,2.44281,2.44294,2.4424,2.44288,489500001.0
2007-02-01 07:15:00,2.44307,2.44312,2.44244,2.44289,420599999.0
2007-02-01 07:30:00,2.44293,2.44302,2.44231,2.44231,453900000.0
2007-02-01 07:45:00,2.44235,2.44276,2.44191,2.44275,423200001.0
2007-02-01 08:00:00,2.44304,2.44318,2.4422,2.4422,534099999.0
2007-02-01 08:15:00,2.44243,2.44328,2.44232,2.44281,479800001.0
2007-02-01 08:30:00,2.44268,2.44296,2.44174,2.44181,429100000.0
2007-02-01 08:45:00,2.4419,2.44379,2.44175,2.44356,537000000.0
2007-02-01 09:00:00,2.44363,2.44499,2.44344,2.44491,503900000.0
2007-02-01 09:15:00,2.44473,2.44577,2.44425,2.4454,522000000.0
2007-02-01 09:30:00,2.44536,2.44681,2.44362,2.44555,540800000.0
2007-02-01 09:45:00,2.44569,2.44635,2.44293,2.44299,482100000.0
2007-02-01 10:00:00,2.44291,2.44388,2.44291,2.44316,469900000.0
2007-02-01 10:15:00,2.44338,2.44373,2.44253,2.44272,572700001.0
2007-02-01 10:30:00,2.44237,2.44237,2.44045,2.44088,502300000.0
2007-02-01 10:45:00,2.44118,2.44213,2.44024,2.44213,474400000.0
2007-02-01 11:00:00,2.44206,2.44264,2.44147,2.4425,495800000.0
2007-02-01 11:15:00,2.44237,2.44244,2.44137,2.44152,526000001.0
2007-02-01 11:30:00,2.44163,2.44535,2.44163,2.44535,543600001.0
2007-02-01 11:45:00,2.44536,2.44746,2.44511,2.44644,526500000.0
2007-02-01 12:00:00,2.44651,2.44768,2.44551,2.44616,521100000.0
2007-02-01 12:15:00,2.44609,2.44624,2.44469,2.44556,529499999.0
2007-02-01 12:30:00,2.44562,2.44621,2.44461,2.44464,567899999.0
2007-02-01 12:45:00,2.44465,2.44731,2.4445,2.44702,518600000.0
2007-02-01 13:00:00,2.44688,2.44785,2.44657,2.44783,506600001.0
2007-02-01 13:15:00,2.44773,2.44798,2.44675,2.44681,592699999.0
2007-02-01 13:30:00,2.44686,2.44729,2.44666,2.44688,577600000.0
2007-02-01 13:45:00,2.44706,2.44782,2.44692,2.44739,511900000.0
2007-02-01 14:00:00,2.44733,2.44749,2.44669,2.44721,554499999.0
2007-02-01 14:15:00,2.44713,2.44745,2.44592,2.44599,593100000.0
2007-02-01 14:30:00,2.44616,2.44642,2.44477,2.44547,553400000.0
2007-02-01 14:45:00,2.44546,2.44559,2.44359,2.44559,523400000.0
2007-02-01 15:00:00,2.44579,2.44696,2.44545,2.44586,473100000.0
2007-02-01 15:15:00,2.44579,2.4459,2.44436,2.44477,560000000.0
2007-02-01 15:30:00,2.44454,2.44473,2.44355,2.44363,551400000.0
2007-02-01 15:45:00,2.44386,2.44512,2.44383,2.44475,620300001.0
2007-02-01 16:00:00,2.44484,2.44507,2.44379,2.44472,558000000.0
2007-02-01 16:15:00,2.44471,2.44572,2.44406,2.44572,556600000.0
2007-02-01 16:30:00,2.44561,2.44678,2.44542,2.44638,491600001.0
2007-02-01 16:45:00,2.44639,2.4474,2.44546,2.44594,500000000.0
2007-02-01 17:00:00,2.44548,2.44598,2.44444,2.44525,511200000.0
2007-02-01 17:15:00,2.44521,2.44726,2.44521,2.44604,535600000.0
2007-02-01 17:30:00,2.44612,2.44704,2.44574,2.44688,573300003.0
2007-02-01 17:45:00,2.44692,2.4497,2.44692,2.44869,434499999.0
2007-02-01 18:00:00,2.44859,2.44886,2.44774,2.44802,4444300000.0
2007-02-01 18:15:00,2.44793,2.4487,2.44742,2.44763,4020200001.0
2007-02-01 18:30:00,2.44738,2.44751,2.44637,2.44735,2647300001.0
2007-02-01 18:45:00,2.44748,2.44808,2.44561,2.44612,1725000000.0
2007-02-01 19:00:00,2.44618,2.44677,2.44601,2.44677,1584900001.0
2007-02-01 19:15:00,2.4468,2.44697,2.44589,2.446,1396999999.0
2007-02-01 19:30:00,2.44579,2.44632,2.44554,2.44604,1402200003.0
2007-02-01 19:45:00,2.44629,2.44693,2.4447,2.44491,1168300000.0
2007-02-01 20:00:00,2.44497,2.44579,2.4444,2.44503,990499999.0
2007-02-01 20:15:00,2.44507,2.44579,2.44473,2.44486,2104599997.0
2007-02-01 20:30:00,2.44485,2.44647,2.44475,2.44647,2372299999.0
2007-02-01 20:45:00,2.44644,2.44774,2.44573,2.44742,2513600003.0
2007-02-01 21:00:00,2.44756,2.44761,2.44652,2.44697,1526199999.0
2007-02-01 21:15:00,2.447,2.44742,2.4461,2.44687,1710200000.0
2007-02-01 21:30:00,2.44701,2.44702,2.44636,2.44653,1024500000.0
2007-02-01 21:45:00,2.44651,2.44661,2.44542,2.44579,1024200000.0
2007-02-01 22:00:00,2.44565,2.44581,2.44492,2.44541,675600001.0
2007-02-01 22:15:00,2.44544,2.44585,2.44528,2.44555,989299998.0
2007-02-01 22:30:00,2.44552,2.44584,2.44479,2.44497,817800001.0
2007-02-01 22:45:00,2.44494,2.44631,2.44484,2.44604,734700002.0
2007-02-01 23:00:00,2.44598,2.4469,2.44591,2.44594,430399998.0
2007-02-01 23:15:00,2.44603,2.44613,2.44513,2.44587,484699999.0
2007-02-01 23:30:00,2.4461,2.44618,2.44522,2.44542,472400000.0
2007-02-01 23:45:00,2.44533,2.44585,2.44479,2.44528,471000001.0
2007-02-02 00:00:00,2.4452,2.44533,2.44429,2.44472,400700000.0
2007-02-02 00:15:00,2.44465,2.4456,2.44453,2.4456,481600000.0
2007-02-02 00:30:00,2.44571,2.44609,2.44516,2.44597,530100001.0
2007-02-02 00:45:00,2.44585,2.44637,2.44537,2.44586,445000000.0
2007-02-02 01:00:00,2.44595,2.44652,2.44581,2.44629,462500000.0
2007-02-02 01:15:00,2.44621,2.44649,2.44587,2.44632,388800000.0
2007-02-02 01:30:00,2.44633,2.44682,2.44606,2.44637,545100001.0
2007-02-02 01:45:00,2.44631,2.44669,2.44596,2.44615,441700000.0
2007-02-02 02:00:00,2.44622,2.44655,2.44604,2.44609,408900000.0
2007-02-02 02:15:00,2.44608,2.44625,2.44543,2.44596,391600000.0
2007-02-02 02:30:00,2.44601,2.44692,2.44587,2.44648,404100000.0
2007-02-02 02:45:00,2.44656,2.44688,2.44632,2.44641,360400000.0
2007-02-02 03:00:00,2.4463,2.44694,2.44611,2.44664,492600000.0
2007-02-02 03:15:00,2.44662,2.44687,2.44644,2.44678,446600001.0
2007-02-02 03:30:00,2.44677,2.44707,2.44623,2.44661,409200000.0
2007-02-02 03:45:00,2.44638,2.44696,2.44628,2.44646,419099999.0
2007-02-02 04:00:00,2.44644,2.44683,2.44604,2.44662,429400001.0
2007-02-02 04:15:00,2.44641,2.44668,2.44605,2.44644,471700000.0
2007-02-02 04:30:00,2.44642,2.447,2.44625,2.44659,451400000.0
2007-02-02 04:45:00,2.44653,2.44725,2.44611,2.44685,481900001.0
2007-02-02 05:00:00,2.44693,2.44708,2.44646,2.4469,371999999.0
2007-02-02 05:15:00,2.44693,2.44712,2.44646,2.44656,500700000.0
2007-02-02 05:30:00,2.4466,2.44678,2.44629,2.44652,439000000.0
2007-02-02 05:45:00,2.44655,2.44699,2.44638,2.44687,414400000.0
2007-02-02 06:00:00,2.44676,2.44778,2.44674,2.4476,566699999.0
2007-02-02 06:15:00,2.44764,2.44797,2.44733,2.44778,416800000.0
2007-02-02 06:30:00,2.44799,2.44828,2.44762,2.44821,419600000.0
2007-02-02 06:45:00,2.44816,2.44833,2.4469,2.4475,415400001.0
2007-02-02 07:00:00,2.44738,2.44819,2.44694,2.44806,500300000.0
2007-02-02 07:15:00,2.44812,2.44848,2.44784,2.44804,588200001.0
2007-02-02 07:30:00,2.44808,2.44839,2.4475,2.44761,504100000.0
2007-02-02 07:45:00,2.4477,2.44837,2.4476,2.4481,451000000.0
2007-02-02 08:00:00,2.44827,2.44839,2.44771,2.44805,479100001.0
2007-02-02 08:15:00,2.44834,2.44839,2.447,2.44716,442099999.0
2007-02-02 08:30:00,2.447,2.4478,2.44694,2.44769,368000000.0
2007-02-02 08:45:00,2.44767,2.44767,2.44681,2.44743,531600000.0
2007-02-02 09:00:00,2.44733,2.44853,2.44643,2.44656,520799999.0
2007-02-02 09:15:00,2.44663,2.4473,2.44525,2.44608,456000000.0
2007-02-02 09:30:00,2.44586,2.44595,2.44508,2.44533,506599999.0
2007-02-02 09:45:00,2.44531,2.44628,2.44513,2.44523,499200000.0
2007-02-02 10:00:00,2.44522,2.4454,2.44409,2.44415,431000000.0
2007-02-02 10:15:00,2.44429,2.44444,2.44339,2.44395,591000000.0
2007-02-02 10:30:00,2.4438,2.44434,2.4433,2.44392,606800001.0
2007-02-02 10:45:00,2.44394,2.44505,2.44376,2.44448,498300001.0
2007-02-02 11:00:00,2.44441,2.4449,2.44405,2.44413,531300001.0
2007-02-02 11:15:00,2.44415,2.44428,2.44363,2.44369,551800000.0
2007-02-02 11:30:00,2.4437,2.44481,2.44362,2.44453,686399998.0
2007-02-02 11:45:00,2.44475,2.44524,2.44447,2.44481,526100000.0
2007-02-02 12:00:00,2.44487,2.44505,2.44423,2.44457,546400001.0
2007-02-02 12:15:00,2.44455,2.44481,2.44407,2.44417,558700000.0
2007-02-02 12:30:00,2.44432,2.44473,2.44282,2.44282,624200000.0
2007-02-02 12:45:00,2.44282,2.44478,2.4428,2.44473,547899999.0
2007-02-02 13:00:00,2.44476,2.44495,2.44403,2.44423,513100000.0
2007-02-02 13:15:00,2.44411,2.44465,2.44353,2.44367,513000000.0
2007-02-02 13:30:00,2.4438,2.4446,2.44355,2.44368,545699998.0
2007-02-02 13:45:00,2.44366,2.44528,2.44352,2.44501,569900000.0
2007-02-02 14:00:00,2.44493,2.44539,2.44466,2.44519,522900000.0
2007-02-02 14:15:00,2.44515,2.4462,2.44486,2.44582,569700001.0
2007-02-02 14:30:00,2.44587,2.44613,2.44486,2.44564,478800000.0
2007-02-02 14:45:00,2.44561,2.44641,2.44546,2.4455,583500000.0
2007-02-02 15:00:00,2.4456,2.44598,2.4452,2.44558,533600000.0
2007-02-02 15:15:00,2.44554,2.44652,2.44458,2.44534,553500000.0
2007-02-02 15:30:00,2.44495,2.44582,2.44363,2.44525,480800001.0
2007-02-02 15:45:00,2.44515,2.44589,2.44439,2.4456,577200000.0
2007-02-02 16:00:00,2.44548,2.45016,2.44527,2.44903,482800000.0
2007-02-02 16:15:00,2.44948,2.45361,2.44918,2.45354,598100001.0
2007-02-02 16:30:00,2.45377,2.45386,2.4519,2.45265,581299999.0
2007-02-02 16:45:00,2.45274,2.45339,2.45235,2.45281,557100000.0
2007-02-02 17:00:00,2.45291,2.45382,2.45127,2.45136,575000000.0
2007-02-02 17:15:00,2.4512,2.4541,2.45116,2.45293,563699999.0
2007-02-02 17:30:00,2.45304,2.45394,2.45244,2.45343,520400000.0
2007-02-02 17:45:00,2.45359,2.45385,2.45229,2.45248,580199999.0
2007-02-02 18:00:00,2.45273,2.45326,2.4521,2.45265,4242299997.0
2007-02-02 18:15:00,2.45252,2.45307,2.45153,2.45172,4018999998.0
2007-02-02 18:30:00,2.4518,2.45239,2.45132,2.4515,2459299999.0
2007-02-02 18:45:00,2.45162,2.45282,2.45135,2.45257,1563500000.0
2007-02-02 19:00:00,2.45255,2.4527,2.4514,2.45175,1645999997.0
2007-02-02 19:15:00,2.45161,2.45264,2.45139,2.45248,1503800001.0
2007-02-02 19:30:00,2.45248,2.45381,2.45223,2.45367,1361100000.0
2007-02-02 19:45:00,2.45365,2.45522,2.45347,2.45472,1194200000.0
2007-02-02 20:00:00,2.45474,2.456,2.45458,2.45499,989900001.0
2007-02-02 20:15:00,2.45502,2.45595,2.45499,2.45517,2054099999.0
2007-02-02 20:30:00,2.45518,2.45569,2.45518,2.45547,2200200000.0
2007-02-02 20:45:00,2.45546,2.45555,2.45473,2.45508,2394500001.0
2007-02-02 21:00:00,2.45504,2.45531,2.45332,2.45357,1535899999.0
2007-02-02 21:15:00,2.4534,2.45391,2.45315,2.45371,1718600002.0
2007-02-02 21:30:00,2.45387,2.45404,2.45347,2.45353,944500000.0
2007-02-02 21:45:00,2.45358,2.45435,2.45342,2.45409,1013700000.0
2007-02-02 22:00:00,2.45406,2.45406,2.45289,2.45335,793300000.0
2007-02-02 22:15:00,2.45335,2.45373,2.45298,2.4534,921799999.0
2007-02-02 22:30:00,2.45332,2.45354,2.45199,2.45234,783499999.0
2007-02-02 22:45:00,2.45245,2.45361,2.45245,2.45312,773700002.0
2007-02-02 23:00:00,2.45329,2.4539,2.45298,2.45298,499300000.0
2007-02-02 23:15:00,2.45306,2.45378,2.45295,2.45368,466799999.0
2007-02-02 23:30:00,2.45362,2.45396,2.45271,2.45396,498999999.0
2007-02-02 23:45:00,2.45411,2.45418,2.45296,2.45306,477200000.0
2007-02-05 00:00:00,2.45286,2.45425,2.45286,2.45333,416500000.0
2007-02-05 00:15:00,2.45322,2.45364,2.45246,2.45263,498699999.0
2007-02-05 00:30:00,2.4528,2.4536,2.45237,2.4536,442900000.0
2007-02-05 00:45:00,2.45353,2.45396,2.45333,2.45373,470200000.0
2007-02-05 01:00:00,2.45372,2.45372,2.45267,2.45275,530500000.0
2007-02-05 01:15:00,2.45287,2.45349,2.45258,2.45335,352700001.0
2007-02-05 01:30:00,2.45328,2.45346,2.45283,2.4533,475000001.0
2007-02-05 01:45:00,2.4533,2.45346,2.45266,2.45282,526600001.0
2007-02-05 02:00:00,2.45292,2.45345,2.45255,2.453,496700000.0
2007-02-05 02:15:00,2.45298,2.45301,2.45219,2.4525,550400001.0
2007-02-05 02:30:00,2.45256,2.45292,2.45237,2.45291,397400000.0
2007-02-05 02:45:00,2.45274,2.45316,2.45259,2.4529,418200000.0
2007-02-05 03:00:00,2.45284,2.4531,2.45218,2.45238,444400000.0
2007-02-05 03:15:00,2.45235,2.45333,2.45219,2.45241,497900000.0
2007-02-05 03:30:00,2.45261,2.45267,2.45148,2.45172,402300000.0
2007-02-05 03:45:00,2.4517,2.45318,2.4517,2.45314,447700001.0
2007-02-05 04:00:00,2.45307,2.45327,2.45278,2.45306,329200000.0
2007-02-05 04:15:00,2.453,2.45393,2.45283,2.4537,382100000.0
2007-02-05 04:30:00,2.45373,2.45423,2.45364,2.45401,424300001.0
2007-02-05 04:45:00,2.454,2.45457,2.45364,2.45427,476800001.0
2007-02-05 05:00:00,2.45428,2.45439,2.45366,2.45425,467000001.0
2007-02-05 05:15:00,2.45439,2.455,2.45413,2.45438,482200001.0
2007-02-05 05:30:00,2.45476,2.45488,2.454,2.45463,424900001.0
2007-02-05 05:45:00,2.45468,2.45488,2.45386,2.45444,427299998.0
2007-02-05 06:00:00,2.45415,2.45509,2.45397,2.4548,358500000.0
2007-02-05 06:15:00,2.45487,2.45539,2.45458,2.45468,432199999.0
2007-02-05 06:30:00,2.45468,2.45482,2.45398,2.45398,344700000.0
2007-02-05 06:45:00,2.45382,2.45471,2.45382,2.45464,425600000.0
2007-02-05 07:00:00,2.45453,2.45456,2.45379,2.4539,449900000.0
2007-02-05 07:15:00,2.4541,2.4541,2.45323,2.45344,495300002.0
2007-02-05 07:30:00,2.45349,2.45382,2.45294,2.45332,426700000.0
2007-02-05 07:45:00,2.45345,2.45372,2.45306,2.45346,484800000.0
2007-02-05 08:00:00,2.45359,2.45423,2.45309,2.4536,540400000.0
2007-02-05 08:15:00,2.45387,2.45432,2.45343,2.45362,489500000.0
2007-02-05 08:30:00,2.45344,2.45433,2.45337,2.45433,467300000.0
2007-02-05 08:45:00,2.45432,2.45478,2.45385,2.45435,545700000.0
2007-02-05 09:00:00,2.45414,2.45414,2.45265,2.45284,450000000.0
2007-02-05 09:15:00,2.45285,2.45324,2.45162,2.45179,449600000.0
2007-02-05 09:30:00,2.45189,2.45214,2.4511,2.45127,502300000.0
2007-02-05 09:45:00,2.45107,2.45238,2.45059,2.45165,514500000.0
2007-02-05 10:00:00,2.4518,2.4539,2.4518,2.45202,520800000.0
2007-02-05 10:15:00,2.45222,2.45298,2.45163,2.45298,506300000.0
2007-02-05 10:30:00,2.45256,2.45296,2.45206,2.45267,527000000.0
2007-02-05 10:45:00,2.45254,2.45313,2.4515,2.45313,541200000.0
2007-02-05 11:00:00,2.45314,2.45346,2.45212,2.45212,418200000.0
2007-02-05 11:15:00,2.45203,2.45277,2.45163,2.45248,545999999.0
2007-02-05 11:30:00,2.45257,2.45258,2.44979,2.45018,610799997.0
2007-02-05 11:45:00,2.45001,2.45001,2.44704,2.448,512700001.0
2007-02-05 12:00:00,2.44802,2.44832,2.4473,2.44731,486400000.0
2007-02-05 12:15:00,2.44721,2.44759,2.4466,2.4472,549200000.0
2007-02-05 12:30:00,2.44728,2.44805,2.44708,2.4477,517700000.0
2007-02-05 12:45:00,2.44793,2.44916,2.44721,2.44749,467700000.0
2007-02-05 13:00:00,2.4473,2.44809,2.447,2.44799,566200000.0
2007-02-05 13:15:00,2.44796,2.44952,2.44775,2.44873,499700001.0
2007-02-05 13:30:00,2.44878,2.44911,2.44753,2.44782,579200000.0
2007-02-05 13:45:00,2.44785,2.4479,2.4468,2.447,512100000.0
2007-02-05 14:00:00,2.44696,2.44744,2.44654,2.44725,502600000.0
2007-02-05 14:15:00,2.44719,2.44857,2.44666,2.44794,527500000.0
2007-02-05 14:30:00,2.44801,2.44878,2.44747,2.44765,460400000.0
2007-02-05 14:45:00,2.44755,2.44945,2.44691,2.44923,583500001.0
2007-02-05 15:00:00,2.44905,2.44905,2.44672,2.44682,515600000.0
2007-02-05 15:15:00,2.44681,2.44681,2.4437,2.44461,521799999.0
2007-02-05 15:30:00,2.44461,2.44589,2.44453,2.4451,504800000.0
2007-02-05 15:45:00,2.44508,2.44508,2.44302,2.44313,553500000.0
2007-02-05 16:00:00,2.4431,2.44464,2.44308,2.44443,396400000.0
2007-02-05 16:15:00,2.4443,2.4449,2.44344,2.44367,532100000.0
2007-02-05 16:30:00,2.44365,2.4443,2.44356,2.44371,543500000.0
2007-02-05 16:45:00,2.4437,2.44395,2.4423,2.44234,516499998.0
2007-02-05 17:00:00,2.44232,2.44429,2.44209,2.44349,520499998.0
2007-02-05 17:15:00,2.44338,2.44452,2.44247,2.44418,601599999.0
2007-02-05 17:30:00,2.44429,2.44564,2.4442,2.44508,517900000.0
2007-02-05 17:45:00,2.44508,2.44673,2.44508,2.44635,560000000.0
2007-02-05 18:00:00,2.44632,2.44672,2.44532,2.44633,4492200000.0
2007-02-05 18:15:00,2.44642,2.4478,2.44623,2.4471,3931900003.0
2007-02-05 18:30:00,2.44709,2.44743,2.44655,2.44665,2653600002.0
2007-02-05 18:45:00,2.44673,2.44677,2.44574,2.44577,1532700001.0
2007-02-05 19:00:00,2.44583,2.44629,2.4455,2.44558,1557500001.0
2007-02-05 19:15:00,2.44555,2.44629,2.44543,2.44622,1441300000.0
2007-02-05 19:30:00,2.44624,2.44707,2.44621,2.4467,1339400000.0
2007-02-05 19:45:00,2.44668,2.44675,2.44624,2.44636,1090799999.0
2007-02-05 20:00:00,2.44639,2.44659,2.4451,2.4451,1042400000.0
2007-02-05 20:15:00,2.44513,2.44564,2.44494,2.44533,1974299999.0
2007-02-05 20:30:00,2.44531,2.44558,2.44494,2.44522,2195100000.0
2007-02-05 20:45:00,2.44532,2.44672,2.44514,2.44636,2352300000.0
2007-02-05 21:00:00,2.44645,2.44681,2.44593,2.44659,1582500000.0
2007-02-05 21:15:00,2.44642,2.44753,2.44636,2.44695,1765099999.0
2007-02-05 21:30:00,2.44707,2.44735,2.44647,2.44711,986600000.0
2007-02-05 21:45:00,2.4472,2.44758,2.44629,2.44682,1061800000.0
2007-02-05 22:00:00,2.44678,2.44802,2.44642,2.44792,664900001.0
2007-02-05 22:15:00,2.44778,2.44824,2.44724,2.44736,1021600000.0
2007-02-05 22:30:00,2.44728,2.4474,2.44672,2.44676,789899999.0
2007-02-05 22:45:00,2.44665,2.44707,2.44611,2.44622,738800000.0
2007-02-05 23:00:00,2.44676,2.44705,2.44621,2.44665,427600000.0
2007-02-05 23:15:00,2.44669,2.44697,2.44626,2.44697,437799999.0
2007-02-05 23:30:00,2.44697,2.44709,2.44651,2.44685,364600000.0
2007-02-05 23:45:00,2.44687,2.44739,2.44659,2.4472,409300000.0
2007-02-06 00:00:00,2.44708,2.44845,2.44708,2.44752,438900001.0
2007-02-06 00:15:00,2.44729,2.44805,2.44634,2.44641,480700000.0
2007-02-06 00:30:00,2.44629,2.44773,2.44624,2.44645,428500000.0
2007-02-06 00:45:00,2.44645,2.4469,2.44598,2.44659,450999999.0
2007-02-06 01:00:00,2.44662,2.44733,2.44646,2.44678,463500001.0
2007-02-06 01:15:00,2.44664,2.44715,2.44628,2.44699,504400000.0
2007-02-06 01:30:00,2.44704,2.44762,2.44656,2.44706,535599999.0
2007-02-06 01:45:00,2.44703,2.44725,2.44649,2.44719,462800000.0
2007-02-06 02:00:00,2.44738,2.44784,2.44653,2.44695,552999999.0
2007-02-06 02:15:00,2.44694,2.44765,2.44652,2.44718,454900000.0
2007-02-06 02:30:00,2.44714,2.44788,2.44687,2.44769,522900000.0
2007-02-06 02:45:00,2.44775,2.44775,2.44657,2.44663,450699999.0
2007-02-06 03:00:00,2.44659,2.44715,2.4462,2.44644,452100000.0
2007-02-06 03:15:00,2.44642,2.44752,2.44639,2.44752,463900000.0
2007-02-06 03:30:00,2.44762,2.44791,2.44716,2.44751,500400000.0
2007-02-06 03:45:00,2.44745,2.44793,2.44713,2.44725,363000000.0
2007-02-06 04:00:00,2.4473,2.44752,2.44677,2.44708,513000000.0
2007-02-06 04:15:00,2.44699,2.44785,2.44699,2.44713,430400000.0
2007-02-06 04:30:00,2.44706,2.4474,2.44666,2.44708,471299998.0
2007-02-06 04:45:00,2.44709,2.4476,2.44682,2.44754,472199999.0
2007-02-06 05:00:00,2.44742,2.44785,2.44691,2.44753,351200001.0
2007-02-06 05:15:00,2.44751,2.44791,2.44692,2.44733,491900000.0
2007-02-06 05:30:00,2.44732,2.4479,2.44717,2.44751,449000000.0
2007-02-06 05:45:00,2.44749,2.44785,2.44711,2.44754,385400001.0
2007-02-06 06:00:00,2.44755,2.44785,2.4469,2.44728,531900001.0
2007-02-06 06:15:00,2.44733,2.44773,2.44668,2.4472,392300000.0
2007-02-06 06:30:00,2.44742,2.44757,2.44669,2.44696,436300000.0
2007-02-06 06:45:00,2.4469,2.44747,2.44685,2.44717,381600000.0
2007-02-06 07:00:00,2.44722,2.44776,2.44672,2.44752,506700001.0
2007-02-06 07:15:00,2.44763,2.44763,2.44679,2.44742,458600000.0
2007-02-06 07:30:00,2.44743,2.44761,2.44648,2.44692,405100000.0
2007-02-06 07:45:00,2.44687,2.44698,2.44639,2.44676,414600001.0
2007-02-06 08:00:00,2.4469,2.44755,2.44643,2.44747,501400000.0
2007-02-06 08:15:00,2.4475,2.44805,2.44719,2.44763,486000000.0
2007-02-06 08:30:00,2.44749,2.44824,2.44743,2.44774,538900000.0
2007-02-06 08:45:00,2.44765,2.44816,2.44713,2.44805,431200000.0
2007-02-06 09:00:00,2.44782,2.44878,2.44744,2.44786,491399999.0
2007-02-06 09:15:00,2.44781,2.44877,2.44738,2.44824,501599999.0
2007-02-06 09:30:00,2.44812,2.44894,2.44807,2.44865,538299999.0
2007-02-06 09:45:00,2.44847,2.44881,2.44755,2.44773,443699999.0
2007-02-06 10:00:00,2.44779,2.4498,2.44779,2.4482,442299999.0
2007-02-06 10:15:00,2.44842,2.45103,2.44833,2.45086,510500000.0
2007-02-06 10:30:00,2.45076,2.45118,2.44997,2.45067,600300000.0
2007-02-06 10:45:00,2.45073,2.45108,2.44958,2.45,493200000.0
2007-02-06 11:00:00,2.44989,2.45009,2.44793,2.44802,531500000.0
2007-02-06 11:15:00,2.44796,2.44815,2.44679,2.44686,496800000.0
2007-02-06 11:30:00,2.44684,2.44729,2.44635,2.44725,570000000.0
2007-02-06 11:45:00,2.44719,2.44832,2.44653,2.44814,533300000.0
2007-02-06 12:00:00,2.4481,2.44945,2.44807,2.44928,609100000.0
2007-02-06 12:15:00,2.44926,2.45041,2.44876,2.45018,626900001.0
2007-02-06 12:30:00,2.45036,2.45056,2.44895,2.44951,576600001.0
2007-02-06 12:45:00,2.44934,2.44977,2.44751,2.4479,603599999.0
2007-02-06 13:00:00,2.44767,2.44883,2.44765,2.44822,548100001.0
2007-02-06 13:15:00,2.44819,2.44865,2.4473,2.44823,544700000.0
2007-02-06 13:30:00,2.44829,2.45069,2.44826,2.45024,523900001.0
2007-02-06 13:45:00,2.45023,2.45051,2.44951,2.45,531000000.0
2007-02-06 14:00:00,2.45005,2.45025,2.44839,2.44947,508700001.0
2007-02-06 14:15:00,2.44943,2.45027,2.4487,2.44964,492100000.0
2007-02-06 14:30:00,2.44974,2.45032,2.44916,2.44961,551799999.0
2007-02-06 14:45:00,2.44948,2.44966,2.44886,2.44892,573900000.0
2007-02-06 15:00:00,2.44901,2.4493,2.44754,2.44754,568100003.0
2007-02-06 15:15:00,2.44744,2.45004,2.44738,2.44931,513499998.0
2007-02-06 15:30:00,2.44929,2.44979,2.44848,2.44914,486900000.0
2007-02-06 15:45:00,2.44919,2.45085,2.44905,2.4495,517000000.0
2007-02-06 16:00:00,2.44948,2.44967,2.4485,2.44893,423900001.0
2007-02-06 16:15:00,2.44908,2.44971,2.44887,2.44934,509200000.0
2007-02-06 16:30:00,2.44931,2.44989,2.44872,2.44875,531200001.0
2007-02-06 16:45:00,2.44884,2.44964,2.44863,2.44913,514300000.0
2007-02-06 17:00:00,2.44904,2.44938,2.44826,2.44841,610600000.0
2007-02-06 17:15:00,2.44836,2.44954,2.44827,2.44917,523599998.0
2007-02-06 17:30:00,2.4491,2.44941,2.44814,2.44866,565400000.0
2007-02-06 17:45:00,2.44859,2.44983,2.44859,2.44931,505800000.0
2007-02-06 18:00:00,2.44932,2.44945,2.44739,2.44786,4366300001.0
2007-02-06 18:15:00,2.44789,2.44856,2.44674,2.44766,3887400000.0
2007-02-06 18:30:00,2.44765,2.44792,2.44648,2.44677,2482000000.0
2007-02-06 18:45:00,2.44688,2.44741,2.44413,2.44438,1650100002.0
2007-02-06 19:00:00,2.44451,2.44565,2.4435,2.44372,1496600000.0
2007-02-06 19:15:00,2.44376,2.44421,2.4427,2.44334,1476599998.0
2007-02-06 19:30:00,2.44325,2.44422,2.44317,2.44379,1237200000.0
2007-02-06 19:45:00,2.44377,2.44402,2.44301,2.44307,1129000001.0
2007-02-06 20:00:00,2.44308,2.44344,2.44275,2.44285,1040799999.0
2007-02-06 20:15:00,2.44294,2.44317,2.44146,2.44218,2126399997.0
2007-02-06 20:30:00,2.44217,2.4428,2.44191,2.44247,2316899996.0
2007-02-06 20:45:00,2.44244,2.44294,2.44229,2.44245,2204300001.0
2007-02-06 21:00:00,2.44256,2.44317,2.44248,2.44262,1566500000.0
2007-02-06 21:15:00,2.4426,2.44302,2.44238,2.44263,1727900002.0
2007-02-06 21:30:00,2.4428,2.44375,2.44245,2.44352,1086500000.0
2007-02-06 21:45:00,2.44355,2.44369,2.44294,2.44315,1036099999.0
2007-02-06 22:00:00,2.44298,2.4441,2.44284,2.44365,748900002.0
2007-02-06 22:15:00,2.44364,2.44434,2.44324,2.44324,910900000.0
2007-02-06 22:30:00,2.44316,2.44396,2.44309,2.44372,769299999.0
2007-02-06 22:45:00,2.44378,2.44411,2.44328,2.4436,741100001.0
2007-02-06 23:00:00,2.44348,2.44428,2.44342,2.4442,382400000.0
2007-02-06 23:15:00,2.44423,2.44429,2.44359,2.44421,382900000.0
2007-02-06 23:30:00,2.44423,2.44437,2.44309,2.44334,449200000.0
2007-02-06 23:45:00,2.44324,2.44382,2.44318,2.44353,548599999.0
2007-02-07 00:00:00,2.44345,2.44382,2.44303,2.44312,471700000.0
2007-02-07 00:15:00,2.44311,2.44378,2.44303,2.4435,437900000.0
2007-02-07 00:30:00,2.44339,2.44402,2.44327,2.44395,448300000.0
2007-02-07 00:45:00,2.44397,2.44412,2.44302,2.44361,530000001.0
2007-02-07 01:00:00,2.44346,2.4438,2.44285,2.44361,480800000.0
2007-02-07 01:15:00,2.44368,2.44378,2.44268,2.44268,362400000.0
2007-02-07 01:30:00,2.44261,2.44358,2.44252,2.44319,493000001.0
2007-02-07 01:45:00,2.44319,2.44369,2.44315,2.44325,432799999.0
2007-02-07 02:00:00,2.44295,2.44368,2.44295,2.44356,458000000.0
2007-02-07 02:15:00,2.4437,2.4437,2.44262,2.44262,443200000.0
2007-02-07 02:30:00,2.4428,2.44287,2.44185,2.44191,405300000.0
2007-02-07 02:45:00,2.44194,2.44285,2.44192,2.44259,456200000.0
2007-02-07 03:00:00,2.44271,2.44312,2.44201,2.44205,350400000.0
2007-02-07 03:15:00,2.44218,2.44247,2.4415,2.44171,420899999.0
2007-02-07 03:30:00,2.44166,2.44193,2.44082,2.44107,497200000.0
2007-02-07 03:45:00,2.44108,2.44228,2.44108,2.44214,362399999.0
2007-02-07 04:00:00,2.44206,2.44286,2.44193,2.44276,403700000.0
2007-02-07 04:15:00,2.44261,2.44345,2.44193,2.44238,442400000.0
2007-02-07 04:30:00,2.44243,2.44316,2.44217,2.4429,449800000.0
2007-02-07 04:45:00,2.44274,2.44314,2.44272,2.44287,416100001.0
2007-02-07 05:00:00,2.44278,2.44283,2.44207,2.44224,474699998.0
2007-02-07 05:15:00,2.44233,2.44291,2.44215,2.44284,446499999.0
2007-02-07 05:30:00,2.44292,2.44312,2.44208,2.44287,432300001.0
2007-02-07 05:45:00,2.44292,2.44331,2.44213,2.4428,444400000.0
2007-02-07 06:00:00,2.44258,2.44296,2.4424,2.44276,466900000.0
2007-02-07 06:15:00,2.44288,2.4431,2.44202,2.44252,451200000.0
2007-02-07 06:30:00,2.44269,2.44269,2.44181,2.44224,454699999.0
2007-02-07 06:45:00,2.442,2.44276,2.44197,2.44239,400200000.0
2007-02-07 07:00:00,2.44231,2.44306,2.44196,2.4429,516599998.0
2007-02-07 07:15:00,2.44305,2.44305,2.44203,2.44258,556800001.0
2007-02-07 07:30:00,2.4427,2.44299,2.44201,2.44238,381000000.0
2007-02-07 07:45:00,2.44257,2.44314,2.44247,2.44282,450900000.0
2007-02-07 08:00:00,2.44304,2.444,2.44304,2.44371,478800000.0
2007-02-07 08:15:00,2.44384,2.44427,2.44315,2.44398,562799999.0
2007-02-07 08:30:00,2.44383,2.44407,2.44345,2.44378,448200000.0
2007-02-07 08:45:00,2.44375,2.44436,2.4434,2.4443,559300000.0
2007-02-07 09:00:00,2.44421,2.44489,2.44365,2.44456,447400000.0
2007-02-07 09:15:00,2.44469,2.44582,2.44431,2.44522,542200000.0
2007-02-07 09:30:00,2.44525,2.44565,2.44403,2.44403,522600000.0
2007-02-07 09:45:00,2.44381,2.44616,2.4435,2.44567,506500000.0
2007-02-07 10:00:00,2.44546,2.44554,2.44473,2.44473,585500000.0
2007-02-07 10:15:00,2.44495,2.44654,2.44485,2.44654,527000000.0
2007-02-07 10:30:00,2.44654,2.44667,2.44503,2.44586,575700000.0
2007-02-07 10:45:00,2.44587,2.44635,2.44566,2.44582,509399998.0
2007-02-07 11:00:00,2.44576,2.44602,2.44434,2.44492,551000000.0
2007-02-07 11:15:00,2.44485,2.44485,2.44306,2.4435,513100000.0
2007-02-07 11:30:00,2.4433,2.44349,2.44197,2.44345,520199998.0
2007-02-07 11:45:00,2.44346,2.4441,2.44298,2.44388,496300000.0
2007-02-07 12:00:00,2.44395,2.44441,2.44308,2.4431,503400000.0
2007-02-07 12:15:00,2.44318,2.44359,2.44246,2.44275,588699997.0
2007-02-07 12:30:00,2.4429,2.44363,2.44235,2.44268,543900001.0
2007-02-07 12:45:00,2.44253,2.44347,2.4423,2.44315,544000000.0
2007-02-07 13:00:00,2.44353,2.44421,2.44332,2.44378,542999999.0
2007-02-07 13:15:00,2.44371,2.44451,2.44334,2.44359,483800000.0
2007-02-07 13:30:00,2.44368,2.44398,2.44335,2.44375,521900000.0
2007-02-07 13:45:00,2.44386,2.44468,2.44344,2.44457,547000000.0
2007-02-07 14:00:00,2.44457,2.44518,2.44447,2.44495,473800000.0
2007-02-07 14:15:00,2.44475,2.44535,2.44453,2.44509,533900000.0
2007-02-07 14:30:00,2.44509,2.44533,2.44434,2.44465,435700000.0
2007-02-07 14:45:00,2.4447,2.44542,2.44453,2.44469,545600000.0
2007-02-07 15:00:00,2.44477,2.44598,2.44465,2.44598,504500000.0
2007-02-07 15:15:00,2.44615,2.4466,2.44398,2.44403,543000000.0
2007-02-07 15:30:00,2.44395,2.44561,2.44373,2.44422,661000000.0
2007-02-07 15:45:00,2.44417,2.4449,2.44407,2.44434,542899999.0
2007-02-07 16:00:00,2.44437,2.44456,2.4429,2.44302,489200000.0
2007-02-07 16:15:00,2.44293,2.44308,2.44191,2.44217,567600000.0
2007-02-07 16:30:00,2.44211,2.44275,2.44149,2.44173,543900000.0
2007-02-07 16:45:00,2.44184,2.44207,2.43923,2.43923,503900000.0
2007-02-07 17:00:00,2.43907,2.44195,2.43886,2.44096,518100000.0
2007-02-07 17:15:00,2.44084,2.44105,2.43992,2.44046,571299999.0
2007-02-07 17:30:00,2.44045,2.44098,2.43962,2.44045,599199999.0
2007-02-07 17:45:00,2.44043,2.4423,2.44007,2.44167,523400000.0
2007-02-07 18:00:00,2.4416,2.44169,2.44058,2.44086,4455099995.0
2007-02-07 18:15:00,2.4408,2.44115,2.44006,2.44064,4070499997.0
2007-02-07 18:30:00,2.44063,2.44219,2.44055,2.44162,2445400000.0
2007-02-07 18:45:00,2.44165,2.44214,2.44116,2.44187,1633900002.0
2007-02-07 19:00:00,2.44189,2.44282,2.4417,2.44231,1651800001.0
2007-02-07 19:15:00,2.44225,2.44258,2.4419,2.44227,1512999999.0
2007-02-07 19:30:00,2.44227,2.4431,2.44198,2.4431,1386700001.0
2007-02-07 19:45:00,2.44329,2.4436,2.44267,2.44313,1133500000.0
2007-02-07 20:00:00,2.44316,2.44475,2.44316,2.4437,952600000.0
2007-02-07 20:15:00,2.44371,2.44397,2.44309,2.4434,2021599999.0
2007-02-07 20:30:00,2.44345,2.44452,2.44337,2.44448,2256000000.0
2007-02-07 20:45:00,2.44442,2.44486,2.44401,2.44463,2343900001.0
2007-02-07 21:00:00,2.4448,2.44563,2.44434,2.4454,1620400001.0
2007-02-07 21:15:00,2.4457,2.44631,2.4449,2.44532,1730099999.0
2007-02-07 21:30:00,2.44538,2.44547,2.44437,2.44471,1029500003.0
2007-02-07 21:45:00,2.44479,2.44555,2.44418,2.44521,1063200001.0
2007-02-07 22:00:00,2.44521,2.44551,2.44463,2.44546,721100000.0
2007-02-07 22:15:00,2.44518,2.44523,2.44432,2.44433,944900001.0
2007-02-07 22:30:00,2.44429,2.44455,2.4439,2.4444,800400000.0
2007-02-07 22:45:00,2.4445,2.44511,2.44444,2.44468,789500000.0
2007-02-07 23:00:00,2.44465,2.44514,2.44454,2.44499,401100000.0
2007-02-07 23:15:00,2.44513,2.44548,2.44485,2.4453,448500000.0
2007-02-07 23:30:00,2.44535,2.44569,2.44499,2.4451,470800000.0
2007-02-07 23:45:00,2.44505,2.44621,2.44494,2.44611,572400000.0
2007-02-08 00:00:00,2.44619,2.44619,2.4446,2.44476,423200000.0
2007-02-08 00:15:00,2.44497,2.44501,2.44384,2.44459,494200000.0
2007-02-08 00:30:00,2.44455,2.4449,2.44417,2.44465,541500000.0
2007-02-08 00:45:00,2.4446,2.44485,2.44392,2.4443,535700000.0
2007-02-08 01:00:00,2.44432,2.44548,2.44378,2.44496,568100001.0
2007-02-08 01:15:00,2.44497,2.44623,2.4449,2.44557,471200000.0
2007-02-08 01:30:00,2.44537,2.44627,2.44438,2.44529,456700000.0
2007-02-08 01:45:00,2.44516,2.44555,2.44469,2.44498,561899998.0
2007-02-08 02:00:00,2.44496,2.44585,2.44485,2.4454,485199999.0
2007-02-08 02:15:00,2.44563,2.44609,2.44482,2.44556,421999999.0
2007-02-08 02:30:00,2.4458,2.44617,2.44508,2.44575,425100000.0
2007-02-08 02:45:00,2.44568,2.44627,2.44515,2.44528,409900000.0
2007-02-08 03:00:00,2.4453,2.44662,2.44518,2.44607,452500000.0
2007-02-08 03:15:00,2.44598,2.4464,2.44553,2.44611,435600000.0
2007-02-08 03:30:00,2.44626,2.44753,2.44605,2.44665,407400000.0
2007-02-08 03:45:00,2.44667,2.44688,2.4459,2.4467,522300000.0
2007-02-08 04:00:00,2.44649,2.44674,2.44594,2.44651,433200000.0
2007-02-08 04:15:00,2.44628,2.44804,2.4461,2.44723,420600000.0
2007-02-08 04:30:00,2.44734,2.44753,2.44669,2.44701,423200000.0
2007-02-08 04:45:00,2.44689,2.44784,2.44623,2.44746,438399998.0
2007-02-08 05:00:00,2.4475,2.44771,2.44727,2.44764,315500000.0
2007-02-08 05:15:00,2.44775,2.44894,2.4476,2.44798,391500000.0
2007-02-08 05:30:00,2.44792,2.44817,2.44757,2.44789,375800001.0
2007-02-08 05:45:00,2.44786,2.44849,2.44738,2.44824,432300001.0
2007-02-08 06:00:00,2.44808,2.45068,2.44806,2.44915,578400002.0
2007-02-08 06:15:00,2.44934,2.44986,2.44888,2.44918,422500000.0
2007-02-08 06:30:00,2.44927,2.44982,2.44898,2.44959,469300000.0
2007-02-08 06:45:00,2.4494,2.44977,2.44929,2.44963,415700002.0
2007-02-08 07:00:00,2.4492,2.4498,2.44879,2.44933,453500000.0
2007-02-08 07:15:00,2.44947,2.44986,2.44901,2.44926,418200000.0
2007-02-08 07:30:00,2.44932,2.44971,2.44918,2.44942,391800000.0
2007-02-08 07:45:00,2.44956,2.44991,2.44897,2.44972,499300000.0
2007-02-08 08:00:00,2.45,2.4501,2.44913,2.4492,471700000.0
2007-02-08 08:15:00,2.4494,2.44952,2.44894,2.44936,521300000.0
2007-02-08 08:30:00,2.44918,2.44931,2.44805,2.44836,531800000.0
2007-02-08 08:45:00,2.44865,2.4533,2.44865,2.45035,469500000.0
2007-02-08 09:00:00,2.44992,2.45314,2.44992,2.45305,530200002.0
2007-02-08 09:15:00,2.45303,2.45463,2.45288,2.45293,516599999.0
2007-02-08 09:30:00,2.45282,2.45283,2.45102,2.45149,517700001.0
2007-02-08 09:45:00,2.45132,2.45173,2.45097,2.45142,470900000.0
2007-02-08 10:00:00,2.45128,2.45266,2.45128,2.45218,499099998.0
2007-02-08 10:15:00,2.45236,2.45402,2.45223,2.45338,533200000.0
2007-02-08 10:30:00,2.45321,2.45437,2.45318,2.45428,568800000.0
2007-02-08 10:45:00,2.45423,2.45565,2.45423,2.45552,586300001.0
2007-02-08 11:00:00,2.4556,2.45681,2.4547,2.45566,548299999.0
2007-02-08 11:15:00,2.45576,2.4569,2.45567,2.45576,572100000.0
2007-02-08 11:30:00,2.45581,2.45632,2.45496,2.45537,555100001.0
2007-02-08 11:45:00,2.45563,2.45705,2.45543,2.45688,504700001.0
2007-02-08 12:00:00,2.45683,2.45857,2.4566,2.45775,604099999.0
2007-02-08 12:15:00,2.45774,2.45829,2.45735,2.45751,563899998.0
2007-02-08 12:30:00,2.4575,2.45822,2.45733,2.45788,612000000.0
2007-02-08 12:45:00,2.45774,2.45831,2.45704,2.45718,524200001.0
2007-02-08 13:00:00,2.45708,2.45731,2.45614,2.45643,535800000.0
2007-02-08 13:15:00,2.45633,2.45782,2.45559,2.45772,506600000.0
2007-02-08 13:30:00,2.45797,2.45845,2.45717,2.45811,672000000.0
2007-02-08 13:45:00,2.45819,2.45961,2.45697,2.457,607700001.0
2007-02-08 14:00:00,2.45675,2.45709,2.45354,2.45396,629000002.0
2007-02-08 14:15:00,2.45369,2.45369,2.45042,2.45155,555800001.0
2007-02-08 14:30:00,2.45154,2.45238,2.45083,2.45112,481500000.0
2007-02-08 14:45:00,2.45115,2.45158,2.44931,2.44953,568899999.0
2007-02-08 15:00:00,2.44963,2.44976,2.44717,2.4472,575299998.0
2007-02-08 15:15:00,2.44723,2.44786,2.44663,2.44699,528500000.0
2007-02-08 15:30:00,2.4469,2.44729,2.44586,2.44701,602200000.0
2007-02-08 15:45:00,2.44698,2.44727,2.44476,2.44481,543100000.0
2007-02-08 16:00:00,2.44477,2.44547,2.44343,2.44442,573599998.0
2007-02-08 16:15:00,2.44446,2.44505,2.4436,2.44397,512300001.0
2007-02-08 16:30:00,2.44388,2.44422,2.44211,2.44242,554500000.0
2007-02-08 16:45:00,2.44255,2.44261,2.44158,2.44163,549700001.0
2007-02-08 17:00:00,2.44164,2.44166,2.43878,2.43943,528300001.0
2007-02-08 17:15:00,2.43938,2.43945,2.43445,2.4357,500600000.0
2007-02-08 17:30:00,2.43582,2.43792,2.43541,2.43779,548399999.0
2007-02-08 17:45:00,2.43795,2.43929,2.43772,2.43894,469600000.0
2007-02-08 18:00:00,2.43892,2.4396,2.43875,2.43935,4261599997.0
2007-02-08 18:15:00,2.43928,2.44062,2.43902,2.44052,4052000000.0
2007-02-08 18:30:00,2.44073,2.44163,2.43936,2.44134,2763799999.0
2007-02-08 18:45:00,2.44148,2.4422,2.44103,2.44215,1627500000.0
2007-02-08 19:00:00,2.44214,2.44214,2.44105,2.44123,1615000000.0
2007-02-08 19:15:00,2.44127,2.44182,2.4404,2.4406,1548599998.0
2007-02-08 19:30:00,2.44068,2.44111,2.44024,2.44039,1342000001.0
2007-02-08 19:45:00,2.44034,2.44079,2.44024,2.44056,1154300000.0
2007-02-08 20:00:00,2.44062,2.44143,2.44047,2.44047,1005700000.0
2007-02-08 20:15:00,2.44059,2.44151,2.44044,2.44056,2028400002.0
2007-02-08 20:30:00,2.44051,2.44096,2.43989,2.44049,2274600002.0
2007-02-08 20:45:00,2.44043,2.44112,2.44027,2.44068,2334400001.0
2007-02-08 21:00:00,2.44062,2.44093,2.44004,2.44088,1568500002.0
2007-02-08 21:15:00,2.44079,2.44158,2.44035,2.44111,1640700000.0
2007-02-08 21:30:00,2.44108,2.44131,2.43988,2.44011,1100800000.0
2007-02-08 21:45:00,2.44017,2.44033,2.43909,2.43931,1024600000.0
2007-02-08 22:00:00,2.43927,2.43974,2.43894,2.43942,705900001.0
2007-02-08 22:15:00,2.43934,2.44025,2.43933,2.43982,1024200000.0
2007-02-08 22:30:00,2.43977,2.44021,2.43921,2.43973,868000001.0
2007-02-08 22:45:00,2.43978,2.43998,2.43886,2.43911,729900000.0
2007-02-08 23:00:00,2.43906,2.43938,2.43894,2.43908,465900000.0
2007-02-08 23:15:00,2.43915,2.4397,2.43888,2.43956,489800000.0
2007-02-08 23:30:00,2.4396,2.44038,2.43942,2.44,537300002.0
2007-02-08 23:45:00,2.44007,2.44028,2.4397,2.44006,410000000.0
2007-02-09 00:00:00,2.43985,2.44036,2.43947,2.43993,400400000.0
2007-02-09 00:15:00,2.4402,2.44086,2.4395,2.4395,434500000.0
2007-02-09 00:30:00,2.43934,2.4402,2.43934,2.43988,500599999.0
2007-02-09 00:45:00,2.43982,2.44061,2.43922,2.44048,426900000.0
2007-02-09 01:00:00,2.44057,2.44071,2.43967,2.4398,534400000.0
2007-02-09 01:15:00,2.43979,2.44105,2.43933,2.44076,469000000.0
2007-02-09 01:30:00,2.44083,2.44125,2.44051,2.4408,530600001.0
2007-02-09 01:45:00,2.44071,2.44073,2.44019,2.44025,487300000.0
2007-02-09 02:00:00,2.44037,2.44045,2.43935,2.43958,453799998.0
2007-02-09 02:15:00,2.4397,2.43997,2.43914,2.43927,514399999.0
2007-02-09 02:30:00,2.43943,2.43987,2.43943,2.43972,456500000.0
2007-02-09 02:45:00,2.43993,2.441,2.43933,2.44041,451500000.0
2007-02-09 03:00:00,2.4405,2.44096,2.44003,2.44062,417200000.0
2007-02-09 03:15:00,2.44071,2.44101,2.44044,2.44091,552500003.0
2007-02-09 03:30:00,2.44085,2.44102,2.44004,2.44036,376500000.0
2007-02-09 03:45:00,2.44018,2.44129,2.44018,2.44129,466399998.0
2007-02-09 04:00:00,2.44123,2.44201,2.44102,2.44158,409700000.0
2007-02-09 04:15:00,2.44151,2.44255,2.44127,2.44234,504700001.0
2007-02-09 04:30:00,2.44224,2.44357,2.442,2.44347,530900001.0
2007-02-09 04:45:00,2.44349,2.4437,2.44285,2.44321,459800001.0
2007-02-09 05:00:00,2.44312,2.44385,2.44295,2.44365,372600002.0
2007-02-09 05:15:00,2.44373,2.44389,2.44288,2.44355,462999999.0
2007-02-09 05:30:00,2.44363,2.44398,2.44295,2.44352,474100000.0
2007-02-09 05:45:00,2.4436,2.44388,2.44295,2.44361,489300000.0
2007-02-09 06:00:00,2.44356,2.44494,2.44354,2.44361,490600002.0
2007-02-09 06:15:00,2.44364,2.44407,2.44315,2.44389,421800000.0
2007-02-09 06:30:00,2.44409,2.44425,2.44327,2.44378,512600000.0
2007-02-09 06:45:00,2.44359,2.44388,2.4428,2.44336,423300000.0
2007-02-09 07:00:00,2.44332,2.44347,2.44236,2.44241,505800000.0
2007-02-09 07:15:00,2.44255,2.44281,2.44212,2.44272,451199999.0
2007-02-09 07:30:00,2.44262,2.44316,2.4423,2.44281,347399999.0
2007-02-09 07:45:00,2.44294,2.4433,2.44221,2.44282,545400000.0
2007-02-09 08:00:00,2.44297,2.44445,2.44289,2.44372,574600001.0
2007-02-09 08:15:00,2.44387,2.44415,2.44349,2.44378,444100000.0
2007-02-09 08:30:00,2.44362,2.44458,2.44354,2.4443,459499999.0
2007-02-09 08:45:00,2.44433,2.44475,2.44265,2.44284,561500000.0
2007-02-09 09:00:00,2.44284,2.44351,2.44205,2.44343,532300000.0
2007-02-09 09:15:00,2.44333,2.4436,2.43883,2.43896,513000000.0
2007-02-09 09:30:00,2.43897,2.43985,2.4362,2.4362,549199999.0
2007-02-09 09:45:00,2.43603,2.43655,2.43372,2.43629,486000000.0
2007-02-09 10:00:00,2.43611,2.43701,2.43544,2.43689,434100000.0
2007-02-09 10:15:00,2.43707,2.43745,2.43628,2.43692,517100000.0
2007-02-09 10:30:00,2.43668,2.43669,2.43477,2.43487,486500000.0
2007-02-09 10:45:00,2.43491,2.43559,2.43464,2.43509,500600000.0
2007-02-09 11:00:00,2.43517,2.43575,2.43425,2.43493,480600000.0
2007-02-09 11:15:00,2.43483,2.43488,2.43357,2.43359,529000000.0
2007-02-09 11:30:00,2.43315,2.43423,2.43155,2.43276,649799999.0
2007-02-09 11:45:00,2.43262,2.43279,2.43142,2.4324,472600000.0
2007-02-09 12:00:00,2.43224,2.43587,2.43224,2.43513,496500001.0
2007-02-09 12:15:00,2.4351,2.43536,2.43406,2.43517,551200000.0
2007-02-09 12:30:00,2.43523,2.43702,2.43499,2.43676,502100000.0
2007-02-09 12:45:00,2.43673,2.43791,2.43606,2.43753,512599999.0
2007-02-09 13:00:00,2.4373,2.43753,2.43431,2.435,575000002.0
2007-02-09 13:15:00,2.43477,2.43515,2.4338,2.43453,517400001.0
2007-02-09 13:30:00,2.43451,2.43644,2.43425,2.43613,542900000.0
2007-02-09 13:45:00,2.43621,2.4366,2.43458,2.43458,448400000.0
2007-02-09 14:00:00,2.43446,2.43446,2.43335,2.43422,489100000.0
2007-02-09 14:15:00,2.43415,2.43432,2.43304,2.43414,487500000.0
2007-02-09 14:30:00,2.43429,2.43447,2.4334,2.43355,489400001.0
2007-02-09 14:45:00,2.43355,2.43486,2.43343,2.43411,517800000.0
2007-02-09 15:00:00,2.43419,2.4344,2.43314,2.43369,473200000.0
2007-02-09 15:15:00,2.43376,2.43376,2.43085,2.43119,596800000.0
2007-02-09 15:30:00,2.4312,2.43217,2.4312,2.43166,566000000.0
2007-02-09 15:45:00,2.43167,2.43195,2.43114,2.43155,502800000.0
2007-02-09 16:00:00,2.4315,2.43368,2.43148,2.43325,440000000.0
2007-02-09 16:15:00,2.43319,2.4359,2.43319,2.43561,498200000.0
2007-02-09 16:30:00,2.43552,2.43568,2.43418,2.43475,555000001.0
2007-02-09 16:45:00,2.43469,2.43549,2.43405,2.43405,514200000.0
2007-02-09 17:00:00,2.43417,2.43633,2.43402,2.43589,534700000.0
2007-02-09 17:15:00,2.43573,2.43759,2.43573,2.43672,477100000.0
2007-02-09 17:30:00,2.43665,2.43696,2.43534,2.43556,537400001.0
2007-02-09 17:45:00,2.43547,2.43596,2.43466,2.43466,496600000.0
2007-02-09 18:00:00,2.43463,2.43593,2.43443,2.43443,4433800004.0
2007-02-09 18:15:00,2.43447,2.43545,2.43425,2.4345,3994399996.0
2007-02-09 18:30:00,2.43449,2.43596,2.4337,2.43542,2662400001.0
2007-02-09 18:45:00,2.4355,2.43594,2.43495,2.43578,1504400002.0
2007-02-09 19:00:00,2.43572,2.43572,2.43442,2.43442,1655700000.0
2007-02-09 19:15:00,2.43441,2.43508,2.43381,2.43474,1583000000.0
2007-02-09 19:30:00,2.43463,2.43565,2.43463,2.43521,1340100000.0
2007-02-09 19:45:00,2.43524,2.43572,2.435,2.43539,1132399999.0
2007-02-09 20:00:00,2.43548,2.43585,2.43519,2.43555,1027900000.0
2007-02-09 20:15:00,2.43574,2.43594,2.43448,2.43498,1999700000.0
2007-02-09 20:30:00,2.43496,2.43564,2.43469,2.43551,2189099997.0
2007-02-09 20:45:00,2.43528,2.43561,2.43461,2.4351,2488899999.0
2007-02-09 21:00:00,2.43527,2.43548,2.43425,2.43444,1476400000.0
2007-02-09 21:15:00,2.4345,2.43486,2.43383,2.43428,1640600000.0
2007-02-09 21:30:00,2.43429,2.43477,2.43406,2.43463,1092599999.0
2007-02-09 21:45:00,2.43465,2.43492,2.43343,2.43365,1110300001.0
2007-02-09 22:00:00,2.43354,2.43419,2.4331,2.4341,778599998.0
2007-02-09 22:15:00,2.434,2.43497,2.43347,2.43493,955999999.0
2007-02-09 22:30:00,2.4347,2.43515,2.43407,2.43438,899200001.0
2007-02-09 22:45:00,2.4348,2.4349,2.43378,2.43453,813500000.0
2007-02-09 23:00:00,2.43459,2.43504,2.43382,2.43444,554600000.0
2007-02-09 23:15:00,2.43462,2.43493,2.43378,2.43428,587900000.0
2007-02-09 23:30:00,2.43412,2.43431,2.43236,2.43271,631000001.0
2007-02-09 23:45:00,2.43235,2.433,2.43084,2.43141,658799998.0
2007-02-12 00:00:00,2.43215,2.43455,2.4316,2.43353,600400000.0
2007-02-12 00:15:00,2.43402,2.43533,2.43355,2.43489,754400000.0
2007-02-12 00:30:00,2.43494,2.43744,2.4339,2.4343,714100000.0
2007-02-12 00:45:00,2.434,2.43502,2.4316,2.43321,647800000.0
2007-02-12 01:00:00,2.43343,2.43602,2.43281,2.4348,683000000.0
2007-02-12 01:15:00,2.43515,2.43609,2.4345,2.43564,641900000.0
2007-02-12 01:30:00,2.43483,2.43694,2.43428,2.43575,751400001.0
2007-02-12 01:45:00,2.43579,2.43729,2.43514,2.43596,775400000.0
2007-02-12 02:00:00,2.43588,2.43679,2.43534,2.43576,573400000.0
2007-02-12 02:15:00,2.43572,2.43667,2.43506,2.43558,599999998.0
2007-02-12 02:30:00,2.4359,2.43635,2.43454,2.43604,538300000.0
2007-02-12 02:45:00,2.43618,2.43683,2.43521,2.4358,533500000.0
2007-02-12 03:00:00,2.43537,2.43602,2.43461,2.43573,509800000.0
2007-02-12 03:15:00,2.43555,2.43624,2.43511,2.43562,577300000.0
2007-02-12 03:30:00,2.43572,2.43585,2.43453,2.43542,561700000.0
2007-02-12 03:45:00,2.43525,2.4364,2.43444,2.4364,558200000.0
2007-02-12 04:00:00,2.43612,2.43674,2.43533,2.43605,539300001.0
2007-02-12 04:15:00,2.43556,2.43627,2.43484,2.4359,573700000.0
2007-02-12 04:30:00,2.4353,2.43609,2.43488,2.4355,578100000.0
2007-02-12 04:45:00,2.43553,2.436,2.43478,2.43536,507500000.0
2007-02-12 05:00:00,2.43544,2.43603,2.43503,2.43576,667299999.0
2007-02-12 05:15:00,2.4361,2.43625,2.4353,2.43594,515100001.0
2007-02-12 05:30:00,2.43595,2.43641,2.43513,2.43609,536200000.0
2007-02-12 05:45:00,2.43622,2.43653,2.43552,2.4357,558399999.0
2007-02-12 06:00:00,2.43557,2.43627,2.43529,2.43609,492200000.0
2007-02-12 06:15:00,2.43604,2.43691,2.43535,2.43584,552399999.0
2007-02-12 06:30:00,2.43613,2.43698,2.43538,2.43589,727499996.0
2007-02-12 06:45:00,2.43565,2.43662,2.43541,2.43608,621800000.0
2007-02-12 07:00:00,2.43609,2.43633,2.43533,2.43577,542300002.0
2007-02-12 07:15:00,2.4359,2.4367,2.43512,2.43629,604800000.0
2007-02-12 07:30:00,2.43617,2.43754,2.43602,2.43651,584700002.0
2007-02-12 07:45:00,2.43652,2.43752,2.43589,2.43745,591700000.0
2007-02-12 08:00:00,2.43733,2.43875,2.43669,2.43846,528500000.0
2007-02-12 08:15:00,2.43873,2.43954,2.43782,2.4381,576100000.0
2007-02-12 08:30:00,2.43858,2.43887,2.43711,2.43769,566100000.0
2007-02-12 08:45:00,2.4373,2.43995,2.43698,2.4387,593300000.0
2007-02-12 09:00:00,2.4385,2.43861,2.43523,2.43585,565200000.0
2007-02-12 09:15:00,2.43568,2.43659,2.43518,2.43568,563100000.0
2007-02-12 09:30:00,2.4355,2.43666,2.43522,2.4366,640800000.0
2007-02-12 09:45:00,2.43629,2.43671,2.43406,2.43456,580900000.0
2007-02-12 10:00:00,2.43442,2.4353,2.43362,2.43424,650699999.0
2007-02-12 10:15:00,2.4346,2.4349,2.43312,2.43396,530200000.0
2007-02-12 10:30:00,2.43342,2.43551,2.43297,2.43512,544200000.0
2007-02-12 10:45:00,2.43515,2.43571,2.43443,2.43491,584200000.0
2007-02-12 11:00:00,2.43459,2.43536,2.43417,2.43465,590400000.0
2007-02-12 11:15:00,2.43436,2.43574,2.43399,2.43483,683300000.0
2007-02-12 11:30:00,2.43444,2.4346,2.43251,2.43387,545900000.0
2007-02-12 11:45:00,2.43432,2.436,2.43331,2.43417,553400001.0
2007-02-12 12:00:00,2.43452,2.43509,2.43288,2.43444,585800000.0
2007-02-12 12:15:00,2.43469,2.4374,2.43425,2.43672,618700000.0
2007-02-12 12:30:00,2.43688,2.4377,2.43635,2.43723,537200000.0
2007-02-12 12:45:00,2.4373,2.4376,2.43564,2.43624,605000001.0
2007-02-12 13:00:00,2.43695,2.4392,2.43626,2.43812,634400000.0
2007-02-12 13:15:00,2.43812,2.43926,2.43747,2.43888,489400000.0
2007-02-12 13:30:00,2.43847,2.44134,2.43558,2.44105,558800001.0
2007-02-12 13:45:00,2.44124,2.4418,2.44058,2.44102,539600000.0
2007-02-12 14:00:00,2.44093,2.44159,2.4404,2.4407,585400000.0
2007-02-12 14:15:00,2.44057,2.44203,2.44029,2.44082,541000000.0
2007-02-12 14:30:00,2.4406,2.44198,2.44029,2.44085,551700000.0
2007-02-12 14:45:00,2.44087,2.44142,2.44043,2.44061,620299998.0
2007-02-12 15:00:00,2.4405,2.4406,2.43864,2.43904,528000000.0
2007-02-12 15:15:00,2.43923,2.43952,2.43831,2.43835,461700000.0
2007-02-12 15:30:00,2.4383,2.43886,2.4376,2.43822,515900000.0
2007-02-12 15:45:00,2.43821,2.43895,2.43797,2.43811,576499999.0
2007-02-12 16:00:00,2.438,2.43812,2.43702,2.43771,565800000.0
2007-02-12 16:15:00,2.43768,2.43814,2.43719,2.43747,503199999.0
2007-02-12 16:30:00,2.43726,2.43757,2.43654,2.43741,469800000.0
2007-02-12 16:45:00,2.4374,2.43765,2.43628,2.43643,499600000.0
2007-02-12 17:00:00,2.43645,2.43818,2.43624,2.43799,550399999.0
2007-02-12 17:15:00,2.43777,2.4397,2.43767,2.43944,616000000.0
2007-02-12 17:30:00,2.43934,2.44042,2.4393,2.43987,438600000.0
2007-02-12 17:45:00,2.43984,2.44027,2.43905,2.43905,481300000.0
2007-02-12 18:00:00,2.43908,2.4409,2.43899,2.44058,4473399996.0
2007-02-12 18:15:00,2.44053,2.44108,2.43975,2.43981,4096399993.0
2007-02-12 18:30:00,2.43978,2.44048,2.43962,2.44032,2515400001.0
2007-02-12 18:45:00,2.44046,2.44071,2.43987,2.44009,1657400000.0
2007-02-12 19:00:00,2.4401,2.4406,2.43966,2.43972,1571800000.0
2007-02-12 19:15:00,2.43967,2.44002,2.43891,2.43936,1454800001.0
2007-02-12 19:30:00,2.43935,2.43957,2.43832,2.43832,1417400000.0
2007-02-12 19:45:00,2.43816,2.43849,2.43791,2.43829,1084200001.0
2007-02-12 20:00:00,2.43832,2.439,2.43795,2.43795,958600000.0
2007-02-12 20:15:00,2.43797,2.43943,2.43762,2.43913,2065100000.0
2007-02-12 20:30:00,2.43915,2.43948,2.43875,2.43894,2249300000.0
2007-02-12 20:45:00,2.43897,2.43981,2.43884,2.43943,2433600001.0
2007-02-12 21:00:00,2.4395,2.43973,2.43856,2.43902,1606700001.0
2007-02-12 21:15:00,2.4393,2.43941,2.43874,2.43904,1755099999.0
2007-02-12 21:30:00,2.43909,2.43909,2.43862,2.43874,1080500001.0
2007-02-12 21:45:00,2.43877,2.44025,2.43865,2.43986,1045900000.0
2007-02-12 22:00:00,2.43974,2.44008,2.4394,2.44003,647500000.0
2007-02-12 22:15:00,2.43992,2.44042,2.43952,2.4404,980100002.0
2007-02-12 22:30:00,2.44045,2.44077,2.4399,2.44065,807500000.0
2007-02-12 22:45:00,2.44068,2.44115,2.44023,2.44029,704299999.0
2007-02-12 23:00:00,2.44019,2.44118,2.44019,2.4411,380100001.0
2007-02-12 23:15:00,2.44114,2.44131,2.44064,2.44115,391000001.0
2007-02-12 23:30:00,2.44117,2.44162,2.44086,2.44123,396800000.0
2007-02-12 23:45:00,2.44125,2.44141,2.4404,2.4404,399200000.0
2007-02-13 00:00:00,2.44023,2.44073,2.43907,2.43927,480099999.0
2007-02-13 00:15:00,2.43977,2.44063,2.43933,2.43952,473100000.0
2007-02-13 00:30:00,2.43951,2.44001,2.43909,2.43967,463500000.0
2007-02-13 00:45:00,2.43966,2.44019,2.43934,2.43953,363400000.0
2007-02-13 01:00:00,2.4395,2.44022,2.43919,2.44007,515399998.0
2007-02-13 01:15:00,2.44008,2.44036,2.43953,2.43957,437799999.0
2007-02-13 01:30:00,2.43935,2.44061,2.43935,2.44054,492800001.0
2007-02-13 01:45:00,2.4407,2.44107,2.44027,2.4407,479200001.0
2007-02-13 02:00:00,2.44064,2.44127,2.44018,2.441,511999999.0
2007-02-13 02:15:00,2.4411,2.44126,2.44064,2.44096,402000000.0
2007-02-13 02:30:00,2.44111,2.44138,2.44048,2.44102,488900001.0
2007-02-13 02:45:00,2.44095,2.4417,2.4409,2.44105,421500000.0
2007-02-13 03:00:00,2.44098,2.4411,2.44049,2.44073,424400001.0
2007-02-13 03:15:00,2.44074,2.44143,2.44061,2.44135,439400001.0
2007-02-13 03:30:00,2.44136,2.44136,2.44063,2.44082,401600000.0
2007-02-13 03:45:00,2.44094,2.44124,2.44055,2.44111,465099998.0
2007-02-13 04:00:00,2.44101,2.44164,2.44054,2.44079,435100001.0
2007-02-13 04:15:00,2.44068,2.44138,2.4405,2.44117,385500000.0
2007-02-13 04:30:00,2.44123,2.44155,2.44089,2.44141,442800000.0
2007-02-13 04:45:00,2.44141,2.44146,2.44081,2.44133,356100001.0
2007-02-13 05:00:00,2.44134,2.44185,2.44098,2.44165,359900000.0
2007-02-13 05:15:00,2.44154,2.44154,2.44087,2.44119,454800001.0
2007-02-13 05:30:00,2.44098,2.44157,2.44045,2.44106,420500001.0
2007-02-13 05:45:00,2.4411,2.44179,2.44076,2.44139,456000001.0
2007-02-13 06:00:00,2.44135,2.44204,2.44069,2.44111,481300001.0
2007-02-13 06:15:00,2.44118,2.44133,2.44035,2.4406,454199999.0
2007-02-13 06:30:00,2.44088,2.44111,2.44044,2.44065,509600000.0
2007-02-13 06:45:00,2.44058,2.44133,2.4404,2.44078,410100000.0
2007-02-13 07:00:00,2.44082,2.44167,2.44059,2.44147,447600000.0
2007-02-13 07:15:00,2.44159,2.44169,2.44063,2.44103,465300000.0
2007-02-13 07:30:00,2.44107,2.44114,2.44039,2.44092,446200000.0
2007-02-13 07:45:00,2.44099,2.44106,2.44041,2.44054,490699998.0
2007-02-13 08:00:00,2.44074,2.44074,2.43991,2.44003,470400001.0
2007-02-13 08:15:00,2.44046,2.44072,2.44022,2.44048,469499999.0
2007-02-13 08:30:00,2.44036,2.44069,2.43991,2.44013,493400000.0
2007-02-13 08:45:00,2.44016,2.44016,2.43868,2.43947,465000000.0
2007-02-13 09:00:00,2.43944,2.44022,2.4371,2.43792,553299997.0
2007-02-13 09:15:00,2.43821,2.43878,2.43757,2.43801,517899999.0
2007-02-13 09:30:00,2.43783,2.43891,2.43764,2.43804,469499999.0
2007-02-13 09:45:00,2.43791,2.43986,2.43773,2.43902,517900001.0
2007-02-13 10:00:00,2.43891,2.4393,2.43835,2.43916,571099998.0
2007-02-13 10:15:00,2.43921,2.43921,2.43772,2.43855,514200001.0
2007-02-13 10:30:00,2.43834,2.43933,2.43823,2.43883,495700000.0
2007-02-13 10:45:00,2.43888,2.439,2.43715,2.43746,625100001.0
2007-02-13 11:00:00,2.43728,2.43888,2.43696,2.43795,599500000.0
2007-02-13 11:15:00,2.438,2.43875,2.43795,2.43815,644099997.0
2007-02-13 11:30:00,2.4371,2.4371,2.42709,2.42711,564800000.0
2007-02-13 11:45:00,2.42698,2.42794,2.42636,2.4279,548700001.0
2007-02-13 12:00:00,2.42799,2.42822,2.42411,2.42426,469700000.0
2007-02-13 12:15:00,2.42394,2.42616,2.42369,2.42614,513100000.0
2007-02-13 12:30:00,2.42625,2.42625,2.42514,2.42524,547200000.0
2007-02-13 12:45:00,2.42512,2.42605,2.42464,2.42571,529800000.0
2007-02-13 13:00:00,2.42562,2.4259,2.42326,2.42391,566700000.0
2007-02-13 13:15:00,2.42398,2.42525,2.42378,2.42516,498499999.0
2007-02-13 13:30:00,2.42517,2.42517,2.42322,2.42413,499600000.0
2007-02-13 13:45:00,2.42432,2.42577,2.42414,2.42536,538000000.0
2007-02-13 14:00:00,2.42535,2.42548,2.42199,2.42222,510400000.0
2007-02-13 14:15:00,2.42236,2.4234,2.42213,2.42332,484300000.0
2007-02-13 14:30:00,2.4234,2.42414,2.4229,2.42305,557899999.0
2007-02-13 14:45:00,2.42304,2.42322,2.42107,2.42195,543200000.0
2007-02-13 15:00:00,2.42184,2.42308,2.42102,2.42286,642499998.0
2007-02-13 15:15:00,2.42304,2.42316,2.42186,2.42249,532300000.0
2007-02-13 15:30:00,2.42222,2.42406,2.42133,2.42204,548400000.0
2007-02-13 15:45:00,2.42215,2.42336,2.42215,2.42328,595899999.0
2007-02-13 16:00:00,2.4233,2.42443,2.42272,2.42404,525900000.0
2007-02-13 16:15:00,2.42408,2.42541,2.42393,2.42517,472500000.0
2007-02-13 16:30:00,2.42494,2.42621,2.42494,2.4258,572000001.0
2007-02-13 16:45:00,2.42576,2.4267,2.42558,2.42636,576400001.0
2007-02-13 17:00:00,2.42624,2.42694,2.42574,2.42649,516299998.0
2007-02-13 17:15:00,2.42645,2.42807,2.42631,2.42644,529399999.0
2007-02-13 17:30:00,2.42635,2.42688,2.42593,2.42674,553699999.0
2007-02-13 17:45:00,2.42671,2.42746,2.42664,2.42739,560799999.0
2007-02-13 18:00:00,2.4275,2.42762,2.42645,2.42717,4420900000.0
2007-02-13 18:15:00,2.42701,2.42788,2.42672,2.42703,4087000001.0
2007-02-13 18:30:00,2.42711,2.42787,2.42698,2.42723,2556600000.0
2007-02-13 18:45:00,2.42727,2.42819,2.42718,2.42785,1676099999.0
2007-02-13 19:00:00,2.42784,2.42885,2.4278,2.4288,1604500001.0
2007-02-13 19:15:00,2.42869,2.42928,2.42849,2.4291,1526300000.0
2007-02-13 19:30:00,2.4291,2.42961,2.42863,2.42863,1406499999.0
2007-02-13 19:45:00,2.42859,2.42889,2.42775,2.42805,1169900000.0
2007-02-13 20:00:00,2.42809,2.42835,2.42718,2.42718,1009800000.0
2007-02-13 20:15:00,2.42728,2.42742,2.4265,2.42679,1934200000.0
2007-02-13 20:30:00,2.42683,2.42754,2.42645,2.42717,2229700001.0
2007-02-13 20:45:00,2.42715,2.42737,2.42649,2.42682,2361200000.0
2007-02-13 21:00:00,2.4272,2.42765,2.42674,2.42765,1616200003.0
2007-02-13 21:15:00,2.42761,2.42909,2.42706,2.4283,1860699997.0
2007-02-13 21:30:00,2.42824,2.42843,2.42777,2.42782,1039000001.0
2007-02-13 21:45:00,2.42781,2.42813,2.42672,2.42734,1116399998.0
2007-02-13 22:00:00,2.42727,2.42739,2.42665,2.4267,710000001.0
2007-02-13 22:15:00,2.42683,2.4275,2.42674,2.42676,975800001.0
2007-02-13 22:30:00,2.42672,2.42723,2.42662,2.42715,779400001.0
2007-02-13 22:45:00,2.42715,2.42781,2.42677,2.42698,790300001.0
2007-02-13 23:00:00,2.42693,2.42714,2.42646,2.42698,368000000.0
2007-02-13 23:15:00,2.42708,2.42768,2.42702,2.42729,444200002.0
2007-02-13 23:30:00,2.42723,2.42786,2.42709,2.42782,459200002.0
2007-02-13 23:45:00,2.42767,2.42812,2.42697,2.42728,446800001.0
2007-02-14 00:00:00,2.42683,2.42767,2.42589,2.42589,478600000.0
2007-02-14 00:15:00,2.42569,2.427,2.42569,2.42621,493800000.0
2007-02-14 00:30:00,2.42643,2.42743,2.42584,2.42697,448000001.0
2007-02-14 00:45:00,2.42707,2.42735,2.42638,2.42648,467700000.0
2007-02-14 01:00:00,2.42668,2.42769,2.42624,2.4274,500000000.0
2007-02-14 01:15:00,2.42737,2.42804,2.42701,2.42778,459200000.0
2007-02-14 01:30:00,2.42741,2.42761,2.4267,2.4267,571400000.0
2007-02-14 01:45:00,2.42657,2.42717,2.42614,2.42657,527000000.0
2007-02-14 02:00:00,2.42655,2.42701,2.42607,2.42659,444599998.0
2007-02-14 02:15:00,2.42666,2.42701,2.42584,2.42609,479400000.0
2007-02-14 02:30:00,2.42627,2.42645,2.42572,2.42587,437700000.0
2007-02-14 02:45:00,2.426,2.42603,2.42471,2.42503,529399998.0
2007-02-14 03:00:00,2.42506,2.42627,2.42475,2.42621,345700000.0
2007-02-14 03:15:00,2.42625,2.42679,2.42592,2.42605,472200000.0
2007-02-14 03:30:00,2.42596,2.42738,2.42592,2.42711,510700000.0
2007-02-14 03:45:00,2.42714,2.42758,2.42667,2.42702,466700000.0
2007-02-14 04:00:00,2.42706,2.42726,2.42638,2.42698,375800000.0
2007-02-14 04:15:00,2.42695,2.4277,2.42692,2.4272,464499999.0
2007-02-14 04:30:00,2.42714,2.42714,2.42629,2.4265,394899999.0
2007-02-14 04:45:00,2.42656,2.42706,2.4265,2.42673,335600000.0
2007-02-14 05:00:00,2.4268,2.4271,2.4261,2.42627,436100000.0
2007-02-14 05:15:00,2.42652,2.42683,2.42561,2.42669,555900000.0
2007-02-14 05:30:00,2.42668,2.42723,2.42635,2.42708,409600000.0
2007-02-14 05:45:00,2.42697,2.42714,2.42622,2.42654,493799999.0
2007-02-14 06:00:00,2.42649,2.42748,2.42628,2.42699,428800000.0
2007-02-14 06:15:00,2.42706,2.42777,2.42657,2.42731,428600000.0
2007-02-14 06:30:00,2.42761,2.42761,2.42644,2.42692,553299999.0
2007-02-14 06:45:00,2.42705,2.42747,2.42641,2.42712,386000000.0
2007-02-14 07:00:00,2.42716,2.42742,2.42627,2.42699,438600000.0
2007-02-14 07:15:00,2.42719,2.42756,2.42671,2.4275,429600000.0
2007-02-14 07:30:00,2.42747,2.42755,2.42661,2.42661,457300000.0
2007-02-14 07:45:00,2.42663,2.4271,2.42653,2.42692,410600000.0
2007-02-14 08:00:00,2.42737,2.42782,2.42652,2.42702,527900000.0
2007-02-14 08:15:00,2.42702,2.42749,2.42691,2.42749,501899999.0
2007-02-14 08:30:00,2.42755,2.42824,2.42735,2.42778,481900000.0
2007-02-14 08:45:00,2.42768,2.42849,2.42746,2.42828,505600000.0
2007-02-14 09:00:00,2.42817,2.42849,2.42683,2.428,452000000.0
2007-02-14 09:15:00,2.42816,2.42816,2.42648,2.42708,462100001.0
2007-02-14 09:30:00,2.42709,2.42827,2.42569,2.42569,577799999.0
2007-02-14 09:45:00,2.42556,2.42731,2.42499,2.42628,540700000.0
2007-02-14 10:00:00,2.42665,2.42739,2.42495,2.42558,499500002.0
2007-02-14 10:15:00,2.42573,2.42627,2.42504,2.42607,535000000.0
2007-02-14 10:30:00,2.42583,2.42635,2.42521,2.42536,472100000.0
2007-02-14 10:45:00,2.42533,2.42562,2.42442,2.42455,491499999.0
2007-02-14 11:00:00,2.42431,2.42632,2.42419,2.42582,545000000.0
2007-02-14 11:15:00,2.42579,2.4269,2.42566,2.42567,562999998.0
2007-02-14 11:30:00,2.42615,2.427,2.42446,2.42462,556000000.0
2007-02-14 11:45:00,2.42439,2.42515,2.42404,2.4246,496199999.0
2007-02-14 12:00:00,2.42447,2.42503,2.42418,2.42455,522700000.0
2007-02-14 12:15:00,2.42456,2.42491,2.42395,2.42466,551000000.0
2007-02-14 12:30:00,2.42423,2.43062,2.42176,2.43019,529899999.0
2007-02-14 12:45:00,2.43027,2.4308,2.42916,2.4304,620700001.0
2007-02-14 13:00:00,2.43024,2.43116,2.42948,2.43083,536300001.0
2007-02-14 13:15:00,2.43059,2.43095,2.43001,2.4302,464500000.0
2007-02-14 13:30:00,2.43048,2.4314,2.43021,2.43122,612700000.0
2007-02-14 13:45:00,2.43146,2.43316,2.43135,2.43252,573100000.0
2007-02-14 14:00:00,2.43242,2.43284,2.43117,2.43174,524300001.0
2007-02-14 14:15:00,2.4317,2.43317,2.4317,2.43234,504700000.0
2007-02-14 14:30:00,2.43242,2.4329,2.43122,2.43144,534200000.0
2007-02-14 14:45:00,2.43144,2.43155,2.43038,2.43069,519600000.0
2007-02-14 15:00:00,2.43067,2.43077,2.42926,2.43046,476100000.0
2007-02-14 15:15:00,2.43051,2.43082,2.42967,2.43073,508100000.0
2007-02-14 15:30:00,2.43083,2.43158,2.43038,2.43039,606500001.0
2007-02-14 15:45:00,2.43046,2.43086,2.42922,2.43013,656499999.0
2007-02-14 16:00:00,2.43009,2.43074,2.4295,2.43021,520000000.0
2007-02-14 16:15:00,2.43017,2.43155,2.43016,2.43087,502199998.0
2007-02-14 16:30:00,2.43089,2.4318,2.43062,2.43097,542300001.0
2007-02-14 16:45:00,2.43088,2.43161,2.4305,2.43159,492100000.0
2007-02-14 17:00:00,2.43118,2.43155,2.42662,2.43042,504100000.0
2007-02-14 17:15:00,2.43047,2.4305,2.42905,2.43015,645800002.0
2007-02-14 17:30:00,2.43018,2.4306,2.42969,2.43,493800000.0
2007-02-14 17:45:00,2.42999,2.4326,2.42965,2.43239,481800000.0
2007-02-14 18:00:00,2.43248,2.43323,2.43185,2.43282,4315599999.0
2007-02-14 18:15:00,2.43284,2.43373,2.43255,2.4328,4155599997.0
2007-02-14 18:30:00,2.43287,2.43466,2.43273,2.43332,2536599999.0
2007-02-14 18:45:00,2.43336,2.43362,2.43284,2.43319,1601499996.0
2007-02-14 19:00:00,2.43314,2.43367,2.43226,2.43278,1658799998.0
2007-02-14 19:15:00,2.43287,2.43306,2.43165,2.43168,1437700000.0
2007-02-14 19:30:00,2.43162,2.43182,2.43109,2.43125,1275000000.0
2007-02-14 19:45:00,2.43077,2.43227,2.43068,2.43127,1033400000.0
2007-02-14 20:00:00,2.43156,2.43241,2.43111,2.43178,999500001.0
2007-02-14 20:15:00,2.43182,2.43265,2.43167,2.43215,2103199998.0
2007-02-14 20:30:00,2.43217,2.43268,2.43208,2.43216,2250799997.0
2007-02-14 20:45:00,2.43217,2.43237,2.43167,2.432,2410499999.0
2007-02-14 21:00:00,2.432,2.43236,2.43163,2.43225,1544599999.0
2007-02-14 21:15:00,2.43212,2.43254,2.43187,2.43207,1798800002.0
2007-02-14 21:30:00,2.43219,2.43249,2.43187,2.43245,1051199999.0
2007-02-14 21:45:00,2.43246,2.43277,2.43162,2.43268,1107000001.0
2007-02-14 22:00:00,2.43258,2.43335,2.43235,2.43335,757700001.0
2007-02-14 22:15:00,2.43312,2.43353,2.43301,2.43345,997400002.0
2007-02-14 22:30:00,2.4334,2.43365,2.43256,2.43275,768600000.0
2007-02-14 22:45:00,2.43277,2.43302,2.43168,2.43251,781599999.0
2007-02-14 23:00:00,2.43244,2.43315,2.43195,2.43302,394300001.0
2007-02-14 23:15:00,2.43305,2.43314,2.43238,2.4329,369600000.0
2007-02-14 23:30:00,2.43292,2.43321,2.43244,2.43287,364600000.0
2007-02-14 23:45:00,2.43277,2.43309,2.43217,2.43309,529700001.0
2007-02-15 00:00:00,2.43295,2.43437,2.43102,2.43227,415500000.0
2007-02-15 00:15:00,2.43243,2.43343,2.43218,2.43325,453500001.0
2007-02-15 00:30:00,2.43295,2.43399,2.43289,2.43327,488799999.0
2007-02-15 00:45:00,2.43326,2.43358,2.432,2.43267,431600000.0
2007-02-15 01:00:00,2.4328,2.43362,2.43277,2.43333,473300001.0
2007-02-15 01:15:00,2.43338,2.43348,2.43278,2.43292,406100000.0
2007-02-15 01:30:00,2.43295,2.43354,2.43266,2.4333,513400000.0
2007-02-15 01:45:00,2.4333,2.43493,2.43254,2.43386,416000000.0
2007-02-15 02:00:00,2.43398,2.43423,2.43159,2.43159,545700001.0
2007-02-15 02:15:00,2.4318,2.43248,2.43175,2.43226,454000001.0
2007-02-15 02:30:00,2.43233,2.43276,2.4319,2.43226,441199999.0
2007-02-15 02:45:00,2.4322,2.43246,2.43147,2.43168,418800000.0
2007-02-15 03:00:00,2.4317,2.43242,2.43163,2.43225,453800001.0
2007-02-15 03:15:00,2.43232,2.43255,2.43149,2.43188,462999999.0
2007-02-15 03:30:00,2.43207,2.43216,2.43101,2.4318,535500001.0
2007-02-15 03:45:00,2.43184,2.43212,2.43016,2.43044,428300000.0
2007-02-15 04:00:00,2.43036,2.43039,2.42917,2.42917,462200001.0
2007-02-15 04:15:00,2.42896,2.42999,2.42881,2.42987,456900000.0
2007-02-15 04:30:00,2.4299,2.43039,2.42977,2.42977,458300000.0
2007-02-15 04:45:00,2.42985,2.43059,2.42974,2.42978,399800000.0
2007-02-15 05:00:00,2.4303,2.43101,2.43027,2.43085,462599999.0
2007-02-15 05:15:00,2.43097,2.43176,2.43074,2.43163,512600001.0
2007-02-15 05:30:00,2.43147,2.43147,2.43008,2.43041,389200000.0
2007-02-15 05:45:00,2.43083,2.43149,2.43064,2.43132,451300000.0
2007-02-15 06:00:00,2.43125,2.43174,2.43112,2.43112,430200001.0
2007-02-15 06:15:00,2.43115,2.43193,2.43082,2.43165,373300000.0
2007-02-15 06:30:00,2.43178,2.43204,2.43133,2.4316,499100001.0
2007-02-15 06:45:00,2.43158,2.43202,2.43111,2.43192,377800000.0
2007-02-15 07:00:00,2.43188,2.43287,2.4317,2.43268,475600000.0
2007-02-15 07:15:00,2.43288,2.43291,2.43182,2.43196,495600001.0
2007-02-15 07:30:00,2.43208,2.43234,2.43188,2.43192,400600000.0
2007-02-15 07:45:00,2.43192,2.43248,2.43172,2.43229,483200000.0
2007-02-15 08:00:00,2.43255,2.43263,2.43155,2.43175,569200000.0
2007-02-15 08:15:00,2.43196,2.43255,2.43175,2.43218,448400000.0
2007-02-15 08:30:00,2.43208,2.43238,2.43083,2.43096,563300000.0
2007-02-15 08:45:00,2.43079,2.43109,2.42812,2.43046,605599999.0
2007-02-15 09:00:00,2.4304,2.43094,2.42928,2.4294,482300000.0
2007-02-15 09:15:00,2.42923,2.4303,2.42837,2.43001,510200001.0
2007-02-15 09:30:00,2.42999,2.43119,2.42943,2.42962,508400001.0
2007-02-15 09:45:00,2.42952,2.42999,2.42823,2.42943,475200000.0
2007-02-15 10:00:00,2.42958,2.43229,2.42958,2.43078,457100000.0
2007-02-15 10:15:00,2.43089,2.43112,2.43006,2.43028,472700000.0
2007-02-15 10:30:00,2.42998,2.43135,2.42998,2.43102,491300001.0
2007-02-15 10:45:00,2.43106,2.43236,2.43048,2.43057,541899998.0
2007-02-15 11:00:00,2.43026,2.43196,2.43023,2.43159,489400001.0
2007-02-15 11:15:00,2.43155,2.4331,2.43148,2.43212,506900000.0
2007-02-15 11:30:00,2.43177,2.43177,2.4243,2.42585,567500002.0
2007-02-15 11:45:00,2.42586,2.42635,2.42417,2.42467,472700000.0
2007-02-15 12:00:00,2.42448,2.42599,2.42254,2.42524,524200000.0
2007-02-15 12:15:00,2.42528,2.42616,2.42457,2.42457,634399998.0
2007-02-15 12:30:00,2.42443,2.42458,2.42362,2.42368,464800000.0
2007-02-15 12:45:00,2.42365,2.42382,2.42285,2.42334,512000000.0
2007-02-15 13:00:00,2.42321,2.42431,2.42298,2.42405,594600000.0
2007-02-15 13:15:00,2.42385,2.42402,2.42252,2.42296,450900000.0
2007-02-15 13:30:00,2.42261,2.42286,2.42113,2.42286,583900001.0
2007-02-15 13:45:00,2.42295,2.42357,2.42242,2.42352,572600001.0
2007-02-15 14:00:00,2.42347,2.42378,2.42245,2.42334,618800001.0
2007-02-15 14:15:00,2.42329,2.42339,2.42143,2.4221,524800000.0
2007-02-15 14:30:00,2.42228,2.42236,2.4215,2.422,533000000.0
2007-02-15 14:45:00,2.42209,2.42312,2.42205,2.42292,538900001.0
2007-02-15 15:00:00,2.42281,2.42344,2.42231,2.42344,511799999.0
2007-02-15 15:15:00,2.42361,2.42366,2.4222,2.42221,490800000.0
2007-02-15 15:30:00,2.42187,2.42376,2.42171,2.42261,567000000.0
2007-02-15 15:45:00,2.42258,2.42307,2.42184,2.42185,694900000.0
2007-02-15 16:00:00,2.42152,2.42324,2.42078,2.42235,565300002.0
2007-02-15 16:15:00,2.4224,2.42247,2.4208,2.42147,552000002.0
2007-02-15 16:30:00,2.42141,2.42192,2.4206,2.42125,537600000.0
2007-02-15 16:45:00,2.42132,2.42136,2.41961,2.41966,485700000.0
2007-02-15 17:00:00,2.41953,2.41953,2.41647,2.41717,491600000.0
2007-02-15 17:15:00,2.41711,2.41823,2.4162,2.41781,613600000.0
2007-02-15 17:30:00,2.41769,2.41778,2.41456,2.41456,501899999.0
2007-02-15 17:45:00,2.41433,2.41758,2.41357,2.41375,579300000.0
2007-02-15 18:00:00,2.41386,2.41406,2.41209,2.41215,4502099996.0
2007-02-15 18:15:00,2.41229,2.41289,2.41099,2.41245,4122499998.0
2007-02-15 18:30:00,2.41246,2.41327,2.41173,2.41308,2709799998.0
2007-02-15 18:45:00,2.4131,2.41527,2.41265,2.41389,1628799999.0
2007-02-15 19:00:00,2.41365,2.41525,2.41285,2.41401,1521299998.0
2007-02-15 19:15:00,2.414,2.41424,2.4127,2.41285,1518200001.0
2007-02-15 19:30:00,2.41288,2.41384,2.41259,2.41369,1408400001.0
2007-02-15 19:45:00,2.41365,2.414,2.41297,2.41322,1134799999.0
2007-02-15 20:00:00,2.41345,2.41415,2.41259,2.41259,1011499999.0
2007-02-15 20:15:00,2.41284,2.41314,2.4124,2.41241,2000000001.0
2007-02-15 20:30:00,2.41255,2.41287,2.41185,2.41217,2137400001.0
2007-02-15 20:45:00,2.41217,2.41305,2.41181,2.41205,2384999999.0
2007-02-15 21:00:00,2.41206,2.41279,2.41183,2.41279,1628199999.0
2007-02-15 21:15:00,2.41269,2.4135,2.4124,2.41342,1771099997.0
2007-02-15 21:30:00,2.41349,2.41349,2.41099,2.41099,1017000000.0
2007-02-15 21:45:00,2.4109,2.41158,2.41024,2.41066,1185699999.0
2007-02-15 22:00:00,2.41058,2.4113,2.41016,2.41025,742300000.0
2007-02-15 22:15:00,2.41023,2.41146,2.41007,2.41136,905499998.0
2007-02-15 22:30:00,2.41132,2.41205,2.41071,2.41083,819800001.0
2007-02-15 22:45:00,2.41077,2.41108,2.40986,2.40997,706000000.0
2007-02-15 23:00:00,2.4101,2.4102,2.4094,2.4094,471700000.0
2007-02-15 23:15:00,2.40944,2.41067,2.40942,2.40978,461899999.0
2007-02-15 23:30:00,2.40978,2.41022,2.40871,2.40905,515099999.0
2007-02-15 23:45:00,2.40911,2.40957,2.40795,2.40836,470200000.0
2007-02-16 00:00:00,2.40798,2.4095,2.40776,2.40914,377500000.0
2007-02-16 00:15:00,2.40926,2.41006,2.40884,2.41006,456700003.0
2007-02-16 00:30:00,2.4102,2.41031,2.4083,2.40851,405200000.0
2007-02-16 00:45:00,2.40853,2.40868,2.40793,2.40833,393400000.0
2007-02-16 01:00:00,2.40848,2.4095,2.40818,2.40937,435600000.0
2007-02-16 01:15:00,2.4096,2.40975,2.4082,2.40876,401400001.0
2007-02-16 01:30:00,2.40881,2.40932,2.40854,2.40921,512000001.0
2007-02-16 01:45:00,2.40932,2.40995,2.40906,2.4097,487000002.0
2007-02-16 02:00:00,2.40977,2.41057,2.40929,2.40971,547900000.0
2007-02-16 02:15:00,2.40985,2.41078,2.4097,2.41057,482800001.0
2007-02-16 02:30:00,2.41068,2.41108,2.40954,2.41031,417300000.0
2007-02-16 02:45:00,2.41033,2.41084,2.40984,2.41019,516700000.0
2007-02-16 03:00:00,2.41011,2.41062,2.40971,2.40991,427500000.0
2007-02-16 03:15:00,2.40986,2.4106,2.40954,2.40971,343400000.0
2007-02-16 03:30:00,2.40984,2.40984,2.4086,2.40903,414300000.0
2007-02-16 03:45:00,2.40901,2.40993,2.4087,2.40993,406200000.0
2007-02-16 04:00:00,2.40988,2.41099,2.40977,2.41073,362500000.0
2007-02-16 04:15:00,2.41076,2.41087,2.41008,2.41023,543300000.0
2007-02-16 04:30:00,2.41028,2.41082,2.40962,2.4098,580200002.0
2007-02-16 04:45:00,2.40972,2.40973,2.40886,2.40931,383900000.0
2007-02-16 05:00:00,2.40919,2.40933,2.40865,2.40905,439699998.0
2007-02-16 05:15:00,2.40908,2.40934,2.40867,2.40899,403700000.0
2007-02-16 05:30:00,2.40913,2.40948,2.40869,2.40927,509700000.0
2007-02-16 05:45:00,2.40928,2.40944,2.40881,2.40906,485299999.0
2007-02-16 06:00:00,2.40902,2.40952,2.40858,2.40871,386600000.0
2007-02-16 06:15:00,2.40876,2.40932,2.40867,2.40881,469499999.0
2007-02-16 06:30:00,2.40907,2.41021,2.40849,2.4101,494500000.0
2007-02-16 06:45:00,2.40997,2.41039,2.40971,2.40995,430800000.0
2007-02-16 07:00:00,2.40993,2.41065,2.40991,2.41026,471900001.0
2007-02-16 07:15:00,2.41039,2.41078,2.40998,2.4105,472700000.0
2007-02-16 07:30:00,2.41057,2.4108,2.40992,2.41045,366100000.0
2007-02-16 07:45:00,2.41055,2.41119,2.41022,2.41078,433400000.0
2007-02-16 08:00:00,2.41089,2.41112,2.41012,2.4104,466300000.0
2007-02-16 08:15:00,2.41056,2.41146,2.41008,2.41078,401499999.0
2007-02-16 08:30:00,2.41061,2.4119,2.41053,2.41145,523899999.0
2007-02-16 08:45:00,2.41155,2.41243,2.41105,2.4113,498199999.0
2007-02-16 09:00:00,2.41122,2.41129,2.4106,2.41121,469200000.0
2007-02-16 09:15:00,2.41113,2.41287,2.41107,2.41179,512200000.0
2007-02-16 09:30:00,2.41183,2.41218,2.41029,2.41036,502600000.0
2007-02-16 09:45:00,2.41029,2.41113,2.40878,2.40905,605500000.0
2007-02-16 10:00:00,2.40897,2.4091,2.40688,2.40768,519100000.0
2007-02-16 10:15:00,2.4079,2.4079,2.40615,2.40717,569400000.0
2007-02-16 10:30:00,2.40693,2.40813,2.4067,2.40742,515600000.0
2007-02-16 10:45:00,2.40748,2.40943,2.40748,2.40847,538400000.0
2007-02-16 11:00:00,2.40836,2.40951,2.40828,2.4087,606499999.0
2007-02-16 11:15:00,2.40861,2.40869,2.40703,2.40737,672400001.0
2007-02-16 11:30:00,2.40736,2.4088,2.40736,2.40823,542500000.0
2007-02-16 11:45:00,2.40819,2.40857,2.40738,2.40768,541500001.0
2007-02-16 12:00:00,2.40775,2.40956,2.40775,2.40908,568600001.0
2007-02-16 12:15:00,2.40897,2.40923,2.40821,2.4083,553200000.0
2007-02-16 12:30:00,2.40851,2.40957,2.40805,2.4095,450100000.0
2007-02-16 12:45:00,2.40947,2.40953,2.4086,2.40897,483500000.0
2007-02-16 13:00:00,2.4089,2.41095,2.4089,2.41018,535900000.0
2007-02-16 13:15:00,2.41011,2.41084,2.4097,2.4105,533100000.0
2007-02-16 13:30:00,2.41052,2.4107,2.4096,2.40996,528500001.0
2007-02-16 13:45:00,2.40987,2.41011,2.40626,2.40705,520500000.0
2007-02-16 14:00:00,2.40717,2.40877,2.40697,2.4085,563100000.0
2007-02-16 14:15:00,2.40835,2.40961,2.40822,2.40952,497600000.0
2007-02-16 14:30:00,2.40959,2.4098,2.40874,2.40966,531100000.0
2007-02-16 14:45:00,2.4097,2.40977,2.40806,2.40939,525400001.0
2007-02-16 15:00:00,2.40952,2.41004,2.40821,2.40834,451400000.0
2007-02-16 15:15:00,2.40836,2.4092,2.40698,2.40771,464900000.0
2007-02-16 15:30:00,2.40739,2.40823,2.40656,2.40812,589400001.0
2007-02-16 15:45:00,2.40844,2.41099,2.40837,2.40956,564700001.0
2007-02-16 16:00:00,2.40956,2.41046,2.40907,2.40914,636100001.0
2007-02-16 16:15:00,2.40906,2.41047,2.40893,2.41021,529100000.0
2007-02-16 16:30:00,2.41023,2.41054,2.40945,2.41012,482100001.0
2007-02-16 16:45:00,2.4102,2.41037,2.40802,2.40802,605600000.0
2007-02-16 17:00:00,2.40775,2.40985,2.40768,2.40946,602399999.0
2007-02-16 17:15:00,2.40934,2.41083,2.4091,2.41027,484600000.0
2007-02-16 17:30:00,2.41037,2.41105,2.41017,2.41028,488100000.0
2007-02-16 17:45:00,2.41025,2.41081,2.40921,2.40921,531100000.0
2007-02-16 18:00:00,2.40913,2.40982,2.4079,2.40931,4351300002.0
2007-02-16 18:15:00,2.40935,2.40991,2.40891,2.40909,3965199998.0
2007-02-16 18:30:00,2.40892,2.4093,2.40697,2.40697,2667699999.0
2007-02-16 18:45:00,2.40703,2.40712,2.40601,2.4062,1677299999.0
2007-02-16 19:00:00,2.40613,2.40709,2.40582,2.40624,1694999999.0
2007-02-16 19:15:00,2.40619,2.40799,2.40608,2.40741,1495600001.0
2007-02-16 19:30:00,2.40751,2.40808,2.40674,2.40674,1578900002.0
2007-02-16 19:45:00,2.40665,2.40724,2.40651,2.4069,1138600000.0
2007-02-16 20:00:00,2.40698,2.40754,2.40637,2.40637,1045800001.0
2007-02-16 20:15:00,2.40639,2.40728,2.40631,2.40705,2095599999.0
2007-02-16 20:30:00,2.40707,2.40774,2.40677,2.40757,2291900000.0
2007-02-16 20:45:00,2.40755,2.4077,2.40673,2.40755,2365199999.0
2007-02-16 21:00:00,2.40755,2.40763,2.40677,2.40745,1596500000.0
2007-02-16 21:15:00,2.40738,2.40756,2.40677,2.40698,1850500000.0
2007-02-16 21:30:00,2.40717,2.40745,2.40637,2.40715,969100000.0
2007-02-16 21:45:00,2.40722,2.40775,2.40681,2.40711,1056100001.0
2007-02-16 22:00:00,2.40697,2.4072,2.40663,2.4072,799000000.0
2007-02-16 22:15:00,2.40712,2.40742,2.40688,2.40726,906500001.0
2007-02-16 22:30:00,2.40722,2.40749,2.40659,2.40702,777500000.0
2007-02-16 22:45:00,2.40702,2.40749,2.40684,2.4069,694599999.0
2007-02-16 23:00:00,2.40682,2.4074,2.40672,2.40672,371300000.0
2007-02-16 23:15:00,2.40678,2.40743,2.40678,2.40702,460600000.0
2007-02-16 23:30:00,2.40703,2.40755,2.40668,2.40743,405400000.0
2007-02-16 23:45:00,2.40739,2.4081,2.40632,2.40741,536100000.0
2007-02-19 00:00:00,2.407,2.41028,2.40695,2.40998,435900000.0
2007-02-19 00:15:00,2.41032,2.41036,2.4085,2.4086,462200000.0
2007-02-19 00:30:00,2.40859,2.40872,2.40767,2.40812,407700000.0
2007-02-19 00:45:00,2.40802,2.40832,2.40729,2.40745,460300000.0
2007-02-19 01:00:00,2.4076,2.40766,2.40647,2.40737,443200000.0
2007-02-19 01:15:00,2.40744,2.40792,2.40714,2.40741,450399999.0
2007-02-19 01:30:00,2.40743,2.40802,2.40664,2.40664,464400000.0
2007-02-19 01:45:00,2.40655,2.40774,2.40655,2.40752,537799999.0
2007-02-19 02:00:00,2.40752,2.40819,2.40717,2.40804,511600000.0
2007-02-19 02:15:00,2.40816,2.40977,2.40795,2.40971,455100001.0
2007-02-19 02:30:00,2.4099,2.41013,2.40827,2.40865,479599998.0
2007-02-19 02:45:00,2.4088,2.4088,2.4078,2.40794,401800000.0
2007-02-19 03:00:00,2.4079,2.40963,2.4079,2.40935,417400000.0
2007-02-19 03:15:00,2.40936,2.4094,2.40839,2.40879,380999998.0
2007-02-19 03:30:00,2.40886,2.40971,2.40881,2.4097,502100001.0
2007-02-19 03:45:00,2.40972,2.4102,2.40957,2.40995,380100000.0
2007-02-19 04:00:00,2.40995,2.41038,2.40939,2.40984,353800000.0
2007-02-19 04:15:00,2.40983,2.41087,2.40983,2.41025,509000000.0
2007-02-19 04:30:00,2.41057,2.41161,2.41035,2.41088,484500000.0
2007-02-19 04:45:00,2.41103,2.41219,2.41093,2.41202,428199999.0
2007-02-19 05:00:00,2.41216,2.41227,2.40989,2.41025,406300000.0
2007-02-19 05:15:00,2.41046,2.41061,2.40942,2.41002,524200000.0
2007-02-19 05:30:00,2.4097,2.41036,2.4097,2.41011,404300000.0
2007-02-19 05:45:00,2.41003,2.41031,2.4095,2.41002,480500001.0
2007-02-19 06:00:00,2.40964,2.41034,2.4094,2.40979,510899999.0
2007-02-19 06:15:00,2.40989,2.41057,2.40961,2.41014,387000000.0
2007-02-19 06:30:00,2.41015,2.41065,2.40943,2.40963,482400001.0
2007-02-19 06:45:00,2.40957,2.41071,2.40901,2.41036,428000000.0
2007-02-19 07:00:00,2.41025,2.41033,2.40931,2.40973,469600000.0
2007-02-19 07:15:00,2.4102,2.41085,2.40954,2.41036,463400000.0
2007-02-19 07:30:00,2.41042,2.41079,2.41006,2.41062,404900000.0
2007-02-19 07:45:00,2.41,2.41108,2.40968,2.41017,482300000.0
2007-02-19 08:00:00,2.41038,2.41095,2.41007,2.4106,519500000.0
2007-02-19 08:15:00,2.41083,2.41159,2.41053,2.41121,460900000.0
2007-02-19 08:30:00,2.41118,2.4122,2.41073,2.4121,431700000.0
2007-02-19 08:45:00,2.41208,2.41211,2.41114,2.41156,444599999.0
2007-02-19 09:00:00,2.41144,2.41186,2.40987,2.40998,466600000.0
2007-02-19 09:15:00,2.41015,2.41057,2.40932,2.40988,558700000.0
2007-02-19 09:30:00,2.40983,2.41011,2.40837,2.4086,537799999.0
2007-02-19 09:45:00,2.40857,2.40899,2.40758,2.40772,470300000.0
2007-02-19 10:00:00,2.40768,2.40847,2.4062,2.40678,412100001.0
2007-02-19 10:15:00,2.40702,2.40731,2.40662,2.40709,514700000.0
2007-02-19 10:30:00,2.40697,2.40795,2.40677,2.40712,564000001.0
2007-02-19 10:45:00,2.40709,2.40802,2.40704,2.40741,554500000.0
2007-02-19 11:00:00,2.40734,2.4081,2.40702,2.40727,480400000.0
2007-02-19 11:15:00,2.40721,2.40793,2.40687,2.40771,508700001.0
2007-02-19 11:30:00,2.4078,2.40805,2.40753,2.40794,506600000.0
2007-02-19 11:45:00,2.40778,2.40823,2.40699,2.40738,511900000.0
2007-02-19 12:00:00,2.40735,2.40852,2.40735,2.40826,550400001.0
2007-02-19 12:15:00,2.40829,2.40831,2.39889,2.39931,558100000.0
2007-02-19 12:30:00,2.39947,2.40115,2.3977,2.40071,535900000.0
2007-02-19 12:45:00,2.40074,2.40198,2.40046,2.40158,546500001.0
2007-02-19 13:00:00,2.40147,2.40239,2.4014,2.40195,583299999.0
2007-02-19 13:15:00,2.40192,2.4022,2.40082,2.40098,469600000.0
2007-02-19 13:30:00,2.40087,2.40103,2.40011,2.4002,508800000.0
2007-02-19 13:45:00,2.4002,2.4003,2.39955,2.39967,633900001.0
2007-02-19 14:00:00,2.39971,2.4007,2.39971,2.40033,491800000.0
2007-02-19 14:15:00,2.40018,2.40045,2.39969,2.39971,522399999.0
2007-02-19 14:30:00,2.39979,2.4005,2.39944,2.39985,498599999.0
2007-02-19 14:45:00,2.39985,2.4012,2.3998,2.40104,584400001.0
2007-02-19 15:00:00,2.40099,2.40189,2.40076,2.40113,492300000.0
2007-02-19 15:15:00,2.40143,2.40195,2.40086,2.40095,471000000.0
2007-02-19 15:30:00,2.40095,2.4015,2.40038,2.40055,533500000.0
2007-02-19 15:45:00,2.40058,2.40061,2.39966,2.3999,531300000.0
2007-02-19 16:00:00,2.40004,2.40076,2.39961,2.40053,431600000.0
2007-02-19 16:15:00,2.40053,2.40134,2.40021,2.40095,507600000.0
2007-02-19 16:30:00,2.40095,2.4014,2.40076,2.40118,489799999.0
2007-02-19 16:45:00,2.40125,2.40173,2.40101,2.40116,484400000.0
2007-02-19 17:00:00,2.40108,2.40159,2.40088,2.40111,431500000.0
2007-02-19 17:15:00,2.40111,2.40168,2.40055,2.40127,477600000.0
2007-02-19 17:30:00,2.40121,2.40201,2.40104,2.40167,530900000.0
2007-02-19 17:45:00,2.40163,2.40352,2.40119,2.40191,562800000.0
2007-02-19 18:00:00,2.40197,2.40383,2.40197,2.40362,4403400000.0
2007-02-19 18:15:00,2.40373,2.40527,2.40345,2.40402,4005300000.0
2007-02-19 18:30:00,2.40397,2.40495,2.40328,2.40419,2588400003.0
2007-02-19 18:45:00,2.40428,2.40482,2.40411,2.4047,1654299998.0
2007-02-19 19:00:00,2.40464,2.40649,2.4045,2.40618,1652000002.0
2007-02-19 19:15:00,2.40607,2.40713,2.40544,2.40675,1450200002.0
2007-02-19 19:30:00,2.40669,2.40741,2.40649,2.40736,1321200002.0
2007-02-19 19:45:00,2.40732,2.408,2.40703,2.40759,1153000002.0
2007-02-19 20:00:00,2.40762,2.40792,2.40634,2.40635,1003300000.0
2007-02-19 20:15:00,2.40645,2.40676,2.40514,2.40545,2047799998.0
2007-02-19 20:30:00,2.40555,2.4059,2.40485,2.40522,2334500003.0
2007-02-19 20:45:00,2.40528,2.4056,2.40394,2.40431,2423299997.0
2007-02-19 21:00:00,2.40434,2.40445,2.40333,2.40397,1556300001.0
2007-02-19 21:15:00,2.404,2.40462,2.40384,2.40425,1848700001.0
2007-02-19 21:30:00,2.40425,2.40479,2.40387,2.40453,977300000.0
2007-02-19 21:45:00,2.40454,2.40471,2.4037,2.4037,1095999999.0
2007-02-19 22:00:00,2.40363,2.40578,2.40363,2.40521,808899997.0
2007-02-19 22:15:00,2.40517,2.40568,2.40481,2.40511,931400000.0
2007-02-19 22:30:00,2.40511,2.40541,2.40432,2.40483,830600000.0
2007-02-19 22:45:00,2.40495,2.4055,2.40441,2.40485,701600000.0
2007-02-19 23:00:00,2.40483,2.40519,2.40389,2.40503,386900000.0
2007-02-19 23:15:00,2.40511,2.40525,2.40424,2.40474,440899999.0
2007-02-19 23:30:00,2.40488,2.40509,2.40413,2.40496,453200000.0
2007-02-19 23:45:00,2.4049,2.40518,2.40383,2.40473,562899998.0
2007-02-20 00:00:00,2.4045,2.40495,2.40355,2.40382,453300000.0
2007-02-20 00:15:00,2.40369,2.40516,2.40363,2.40475,456900001.0
2007-02-20 00:30:00,2.40472,2.4053,2.40447,2.40502,475500000.0
2007-02-20 00:45:00,2.405,2.40563,2.40419,2.40505,451500000.0
2007-02-20 01:00:00,2.40511,2.40528,2.40431,2.40484,517300001.0
2007-02-20 01:15:00,2.40488,2.40533,2.40425,2.40506,362100000.0
2007-02-20 01:30:00,2.40514,2.40566,2.40458,2.40458,496900000.0
2007-02-20 01:45:00,2.40396,2.40521,2.40387,2.40514,474500000.0
2007-02-20 02:00:00,2.40515,2.40596,2.4049,2.40506,471000000.0
2007-02-20 02:15:00,2.40525,2.40532,2.40465,2.40507,479200000.0
2007-02-20 02:30:00,2.40517,2.40669,2.40517,2.40562,413800001.0
2007-02-20 02:45:00,2.40552,2.40655,2.40539,2.40553,444200000.0
2007-02-20 03:00:00,2.40571,2.40658,2.40555,2.40658,400800000.0
2007-02-20 03:15:00,2.40648,2.40648,2.40545,2.40596,517899999.0
2007-02-20 03:30:00,2.40587,2.40648,2.40574,2.40603,541900000.0
2007-02-20 03:45:00,2.40596,2.40605,2.40497,2.40522,471800000.0
2007-02-20 04:00:00,2.40507,2.40702,2.40494,2.40659,515800000.0
2007-02-20 04:15:00,2.4066,2.40755,2.40637,2.40714,483500000.0
2007-02-20 04:30:00,2.40695,2.40712,2.40585,2.40647,555299999.0
2007-02-20 04:45:00,2.40645,2.40938,2.40644,2.40925,448300000.0
2007-02-20 05:00:00,2.40962,2.40962,2.40863,2.409,377500001.0
2007-02-20 05:15:00,2.40903,2.40976,2.40886,2.40946,532600001.0
2007-02-20 05:30:00,2.4096,2.4098,2.40872,2.40969,404500000.0
2007-02-20 05:45:00,2.40969,2.41043,2.40919,2.40975,421800000.0
2007-02-20 06:00:00,2.40962,2.41002,2.40875,2.40987,477800000.0
2007-02-20 06:15:00,2.4097,2.40984,2.40824,2.40824,506699999.0
2007-02-20 06:30:00,2.40815,2.4085,2.40774,2.4081,466600000.0
2007-02-20 06:45:00,2.4081,2.40825,2.40763,2.40807,402400000.0
2007-02-20 07:00:00,2.40802,2.40839,2.40768,2.40828,421300000.0
2007-02-20 07:15:00,2.40835,2.40835,2.4073,2.4077,432800000.0
2007-02-20 07:30:00,2.40778,2.40788,2.40689,2.40717,384300000.0
2007-02-20 07:45:00,2.40727,2.40879,2.40725,2.40867,509100000.0
2007-02-20 08:00:00,2.40885,2.40885,2.40758,2.40758,502700000.0
2007-02-20 08:15:00,2.40769,2.40796,2.40641,2.40648,428400001.0
2007-02-20 08:30:00,2.40624,2.40772,2.40595,2.40752,517700000.0
2007-02-20 08:45:00,2.40768,2.408,2.40627,2.40684,491700000.0
2007-02-20 09:00:00,2.40681,2.40843,2.4066,2.40758,421800000.0
2007-02-20 09:15:00,2.40748,2.4084,2.40721,2.40806,517400000.0
2007-02-20 09:30:00,2.40796,2.40952,2.40784,2.40908,528200000.0
2007-02-20 09:45:00,2.40899,2.4102,2.40835,2.40887,503500001.0
2007-02-20 10:00:00,2.40883,2.41086,2.40863,2.40916,462000000.0
2007-02-20 10:15:00,2.40911,2.41072,2.40895,2.41071,490500000.0
2007-02-20 10:30:00,2.41082,2.4123,2.41051,2.41069,557800000.0
2007-02-20 10:45:00,2.41069,2.41088,2.40936,2.40998,583899998.0
2007-02-20 11:00:00,2.40991,2.41061,2.4097,2.41014,527200000.0
2007-02-20 11:15:00,2.40996,2.41066,2.40964,2.40972,548400000.0
2007-02-20 11:30:00,2.40992,2.41169,2.40983,2.41121,573800001.0
2007-02-20 11:45:00,2.41122,2.41157,2.41004,2.41017,484799999.0
2007-02-20 12:00:00,2.41008,2.41113,2.40972,2.41068,495600000.0
2007-02-20 12:15:00,2.41073,2.41109,2.41004,2.41012,585899999.0
2007-02-20 12:30:00,2.41022,2.41026,2.40969,2.4099,535200000.0
2007-02-20 12:45:00,2.41007,2.41057,2.40956,2.41007,508200000.0
2007-02-20 13:00:00,2.41004,2.41115,2.40984,2.41096,513200000.0
2007-02-20 13:15:00,2.41083,2.41219,2.41062,2.41166,530000000.0
2007-02-20 13:30:00,2.41166,2.41408,2.41138,2.41365,593399999.0
2007-02-20 13:45:00,2.41359,2.41424,2.41336,2.41336,534599999.0
2007-02-20 14:00:00,2.41321,2.41339,2.41227,2.41238,482200000.0
2007-02-20 14:15:00,2.41234,2.41413,2.41234,2.41307,459500000.0
2007-02-20 14:30:00,2.41315,2.41466,2.41315,2.41457,522700000.0
2007-02-20 14:45:00,2.41456,2.4154,2.41414,2.41436,562700000.0
2007-02-20 15:00:00,2.41432,2.41432,2.41356,2.41416,606800001.0
2007-02-20 15:15:00,2.41425,2.41425,2.41314,2.41354,598200001.0
2007-02-20 15:30:00,2.41329,2.41391,2.41303,2.41362,523099998.0
2007-02-20 15:45:00,2.41368,2.41518,2.41356,2.41499,599600000.0
2007-02-20 16:00:00,2.41502,2.41523,2.4144,2.41472,494900000.0
2007-02-20 16:15:00,2.41472,2.41608,2.41445,2.41557,496800000.0
2007-02-20 16:30:00,2.41545,2.41727,2.41532,2.41687,566799997.0
2007-02-20 16:45:00,2.41687,2.41716,2.41641,2.41695,520100000.0
2007-02-20 17:00:00,2.41703,2.41742,2.41597,2.41597,552599999.0
2007-02-20 17:15:00,2.41575,2.41805,2.41491,2.41805,477099999.0
2007-02-20 17:30:00,2.41822,2.41848,2.41717,2.41798,499100000.0
2007-02-20 17:45:00,2.41797,2.41912,2.41721,2.41795,476100000.0
2007-02-20 18:00:00,2.41813,2.41827,2.41668,2.41694,4373199996.0
2007-02-20 18:15:00,2.41682,2.41687,2.41566,2.41611,4071799999.0
2007-02-20 18:30:00,2.41612,2.41733,2.4156,2.41666,2672200000.0
2007-02-20 18:45:00,2.41672,2.41787,2.41639,2.41746,1654299997.0
2007-02-20 19:00:00,2.41745,2.41753,2.41685,2.4172,1699799999.0
2007-02-20 19:15:00,2.41716,2.41759,2.41652,2.41666,1554400000.0
2007-02-20 19:30:00,2.41677,2.41735,2.41657,2.41678,1370700001.0
2007-02-20 19:45:00,2.41676,2.41706,2.41584,2.41602,1152600002.0
2007-02-20 20:00:00,2.4161,2.41646,2.41576,2.41585,1009900000.0
2007-02-20 20:15:00,2.41591,2.4163,2.4158,2.41597,2068299999.0
2007-02-20 20:30:00,2.41595,2.4163,2.41574,2.41586,2165500000.0
2007-02-20 20:45:00,2.41596,2.41654,2.41547,2.41615,2569199999.0
2007-02-20 21:00:00,2.4163,2.41685,2.41614,2.41675,1523999999.0
2007-02-20 21:15:00,2.41648,2.41648,2.4158,2.41622,1654000000.0
2007-02-20 21:30:00,2.41635,2.41666,2.4158,2.41635,1141499998.0
2007-02-20 21:45:00,2.41638,2.4171,2.41612,2.41668,1027899998.0
2007-02-20 22:00:00,2.41654,2.41669,2.41606,2.41665,734900001.0
2007-02-20 22:15:00,2.41642,2.41703,2.41638,2.41652,919100000.0
2007-02-20 22:30:00,2.41642,2.4172,2.41628,2.41715,768400001.0
2007-02-20 22:45:00,2.41701,2.41728,2.41656,2.4169,751000000.0
2007-02-20 23:00:00,2.41674,2.41676,2.4161,2.41651,424399999.0
2007-02-20 23:15:00,2.41662,2.41688,2.41619,2.4165,455200000.0
2007-02-20 23:30:00,2.41637,2.41722,2.41634,2.41715,499000001.0
2007-02-20 23:45:00,2.41687,2.41749,2.41669,2.41739,485899999.0
2007-02-21 00:00:00,2.41727,2.41731,2.41658,2.41667,437400001.0
2007-02-21 00:15:00,2.41667,2.41692,2.41598,2.41652,463999998.0
2007-02-21 00:30:00,2.41668,2.41695,2.4159,2.41605,503499998.0
2007-02-21 00:45:00,2.41622,2.41692,2.41602,2.4169,489799999.0
2007-02-21 01:00:00,2.41689,2.41738,2.41614,2.41667,521899999.0
2007-02-21 01:15:00,2.41672,2.4172,2.4166,2.41661,413700000.0
2007-02-21 01:30:00,2.41653,2.41696,2.41619,2.41653,392800000.0
2007-02-21 01:45:00,2.4166,2.41719,2.41616,2.41654,464300000.0
2007-02-21 02:00:00,2.4164,2.41775,2.41635,2.41716,490600000.0
2007-02-21 02:15:00,2.41728,2.4173,2.4167,2.41707,532000001.0
2007-02-21 02:30:00,2.4172,2.41742,2.41663,2.41681,498799998.0
2007-02-21 02:45:00,2.41678,2.41722,2.4162,2.41623,437499999.0
2007-02-21 03:00:00,2.41616,2.41699,2.4161,2.41675,501200001.0
2007-02-21 03:15:00,2.41677,2.41759,2.4167,2.41725,378000001.0
2007-02-21 03:30:00,2.41733,2.41749,2.41637,2.41695,405300000.0
2007-02-21 03:45:00,2.41692,2.41763,2.41678,2.41728,438900000.0
2007-02-21 04:00:00,2.41724,2.41768,2.41697,2.41734,388300000.0
2007-02-21 04:15:00,2.41709,2.41733,2.41662,2.41688,384400000.0
2007-02-21 04:30:00,2.4169,2.41726,2.41627,2.41687,391500000.0
2007-02-21 04:45:00,2.41672,2.4179,2.41667,2.41727,380900001.0
2007-02-21 05:00:00,2.4173,2.41772,2.41664,2.41667,408900000.0
2007-02-21 05:15:00,2.41686,2.41755,2.41686,2.41742,445200000.0
2007-02-21 05:30:00,2.41737,2.41754,2.41624,2.41688,491400001.0
2007-02-21 05:45:00,2.41678,2.4168,2.41451,2.4161,475100000.0
2007-02-21 06:00:00,2.41614,2.4162,2.41477,2.41477,483300000.0
2007-02-21 06:15:00,2.4147,2.41525,2.41438,2.41502,413300001.0
2007-02-21 06:30:00,2.415,2.4151,2.41434,2.4145,468899999.0
2007-02-21 06:45:00,2.4144,2.41509,2.41434,2.4149,450700000.0
2007-02-21 07:00:00,2.41492,2.4151,2.41411,2.41443,440600001.0
2007-02-21 07:15:00,2.41465,2.41747,2.41399,2.41671,511700000.0
2007-02-21 07:30:00,2.41651,2.41687,2.41512,2.41633,446200000.0
2007-02-21 07:45:00,2.41638,2.41708,2.41574,2.41599,513300000.0
2007-02-21 08:00:00,2.4162,2.4162,2.41471,2.41487,478500000.0
2007-02-21 08:15:00,2.41513,2.41641,2.41439,2.41627,501900000.0
2007-02-21 08:30:00,2.41599,2.41674,2.41568,2.41623,495500001.0
2007-02-21 08:45:00,2.41624,2.41743,2.41613,2.41645,507700001.0
2007-02-21 09:00:00,2.41641,2.41828,2.41598,2.41758,567399999.0
2007-02-21 09:15:00,2.41752,2.41791,2.41491,2.41491,406500000.0
2007-02-21 09:30:00,2.41468,2.41612,2.41415,2.41608,453300000.0
2007-02-21 09:45:00,2.41605,2.41756,2.41561,2.41696,517500000.0
2007-02-21 10:00:00,2.4171,2.42076,2.4171,2.41925,618400000.0
2007-02-21 10:15:00,2.41937,2.42065,2.41921,2.4203,557700000.0
2007-02-21 10:30:00,2.42025,2.42084,2.41962,2.41962,496600001.0
2007-02-21 10:45:00,2.41977,2.42045,2.41977,2.42007,483300000.0
2007-02-21 11:00:00,2.42,2.42002,2.41923,2.41937,525600000.0
2007-02-21 11:15:00,2.41937,2.41951,2.41684,2.41796,544500000.0
2007-02-21 11:30:00,2.41874,2.41874,2.41395,2.41518,586300000.0
2007-02-21 11:45:00,2.41514,2.41526,2.4137,2.41384,539800000.0
2007-02-21 12:00:00,2.4137,2.41413,2.41165,2.41175,523800001.0
2007-02-21 12:15:00,2.41171,2.41354,2.41168,2.41325,598600001.0
2007-02-21 12:30:00,2.41342,2.41342,2.41166,2.41264,579299999.0
2007-02-21 12:45:00,2.41263,2.41401,2.41234,2.4139,592500000.0
2007-02-21 13:00:00,2.41387,2.41649,2.41367,2.41477,569600000.0
2007-02-21 13:15:00,2.41441,2.41825,2.41435,2.41825,484500001.0
2007-02-21 13:30:00,2.4182,2.42059,2.41787,2.41799,605500002.0
2007-02-21 13:45:00,2.41804,2.41903,2.41674,2.41725,514800000.0
2007-02-21 14:00:00,2.41726,2.41932,2.417,2.41932,582700000.0
2007-02-21 14:15:00,2.41908,2.41964,2.41866,2.41929,508300000.0
2007-02-21 14:30:00,2.41938,2.41989,2.41846,2.41863,552000000.0
2007-02-21 14:45:00,2.41872,2.41891,2.41743,2.41786,512700000.0
2007-02-21 15:00:00,2.41781,2.41928,2.41781,2.41823,532300000.0
2007-02-21 15:15:00,2.41844,2.41845,2.41726,2.41726,510300001.0
2007-02-21 15:30:00,2.41713,2.41967,2.41713,2.41944,543800000.0
2007-02-21 15:45:00,2.41965,2.42033,2.41887,2.41898,556100000.0
2007-02-21 16:00:00,2.41901,2.41955,2.41826,2.41832,510700000.0
2007-02-21 16:15:00,2.41846,2.41884,2.41796,2.41809,483900000.0
2007-02-21 16:30:00,2.4181,2.41887,2.41786,2.41887,609500000.0
2007-02-21 16:45:00,2.41896,2.41924,2.41838,2.41848,524100000.0
2007-02-21 17:00:00,2.41861,2.41879,2.41657,2.41666,493200000.0
2007-02-21 17:15:00,2.41656,2.41778,2.41612,2.41778,473300000.0
2007-02-21 17:30:00,2.41768,2.41832,2.41722,2.41771,503100001.0
2007-02-21 17:45:00,2.41793,2.41848,2.4174,2.41772,539300000.0
2007-02-21 18:00:00,2.41785,2.41964,2.41771,2.41922,4424800001.0
2007-02-21 18:15:00,2.41927,2.42007,2.41883,2.41906,3991000000.0
2007-02-21 18:30:00,2.41904,2.42036,2.41868,2.42021,2562500003.0
2007-02-21 18:45:00,2.4202,2.4202,2.41927,2.4194,1613199999.0
2007-02-21 19:00:00,2.41936,2.41976,2.41896,2.41907,1619700000.0
2007-02-21 19:15:00,2.41903,2.42027,2.41883,2.42016,1591600003.0
2007-02-21 19:30:00,2.42012,2.42034,2.41965,2.41978,1465999999.0
2007-02-21 19:45:00,2.41978,2.42027,2.41949,2.41953,1060799999.0
2007-02-21 20:00:00,2.4195,2.42013,2.41886,2.41921,1148400000.0
2007-02-21 20:15:00,2.41937,2.41969,2.41825,2.41879,2039600000.0
2007-02-21 20:30:00,2.4188,2.41972,2.41874,2.41932,2304999998.0
2007-02-21 20:45:00,2.41936,2.42003,2.41909,2.41958,2458599996.0
2007-02-21 21:00:00,2.41973,2.42001,2.41892,2.41911,1541500000.0
2007-02-21 21:15:00,2.41887,2.41902,2.41832,2.41863,1580900000.0
2007-02-21 21:30:00,2.41852,2.41875,2.41796,2.41853,1017299997.0
2007-02-21 21:45:00,2.41867,2.41885,2.41805,2.41848,1014600001.0
2007-02-21 22:00:00,2.41843,2.41895,2.41799,2.41895,696900001.0
2007-02-21 22:15:00,2.41883,2.41932,2.41851,2.41914,958900002.0
2007-02-21 22:30:00,2.41915,2.41945,2.41837,2.41861,843000000.0
2007-02-21 22:45:00,2.41864,2.41902,2.41844,2.41876,733700000.0
2007-02-21 23:00:00,2.41864,2.4192,2.41842,2.41885,356700000.0
2007-02-21 23:15:00,2.41891,2.4191,2.41824,2.41845,389400000.0
2007-02-21 23:30:00,2.41838,2.41875,2.41784,2.41863,572200001.0
2007-02-21 23:45:00,2.41853,2.41903,2.41843,2.41862,398200000.0
2007-02-22 00:00:00,2.41827,2.41916,2.41798,2.41887,462300002.0
2007-02-22 00:15:00,2.4188,2.41933,2.41828,2.419,517499999.0
2007-02-22 00:30:00,2.41903,2.41903,2.4181,2.41842,443000000.0
2007-02-22 00:45:00,2.41835,2.41856,2.4177,2.41806,424499999.0
2007-02-22 01:00:00,2.41817,2.41828,2.41761,2.41815,503800000.0
2007-02-22 01:15:00,2.41819,2.41839,2.41742,2.41815,484800000.0
2007-02-22 01:30:00,2.41813,2.41865,2.41772,2.41811,515100000.0
2007-02-22 01:45:00,2.41816,2.41849,2.41741,2.41807,524000000.0
2007-02-22 02:00:00,2.41819,2.41892,2.41705,2.41723,498700000.0
2007-02-22 02:15:00,2.41737,2.41791,2.4167,2.41761,508400001.0
2007-02-22 02:30:00,2.41757,2.41875,2.41753,2.41783,489200000.0
2007-02-22 02:45:00,2.41778,2.4184,2.41776,2.41782,382600000.0
2007-02-22 03:00:00,2.4178,2.41818,2.41689,2.41766,386800001.0
2007-02-22 03:15:00,2.41757,2.41798,2.41752,2.41785,352800000.0
2007-02-22 03:30:00,2.41748,2.41819,2.41722,2.41775,387300000.0
2007-02-22 03:45:00,2.41778,2.41861,2.4176,2.41861,367400000.0
2007-02-22 04:00:00,2.41854,2.4186,2.41797,2.41822,394300001.0
2007-02-22 04:15:00,2.41807,2.41851,2.41759,2.41795,417900000.0
2007-02-22 04:30:00,2.418,2.41866,2.41779,2.41815,442500000.0
2007-02-22 04:45:00,2.41799,2.41844,2.41784,2.41836,394700000.0
2007-02-22 05:00:00,2.41846,2.419,2.41791,2.41877,477100001.0
2007-02-22 05:15:00,2.41888,2.41906,2.41807,2.41901,487300000.0
2007-02-22 05:30:00,2.4192,2.41953,2.4189,2.41895,414600000.0
2007-02-22 05:45:00,2.41905,2.4196,2.41868,2.41909,408500000.0
2007-02-22 06:00:00,2.41924,2.41962,2.41865,2.41887,455300000.0
2007-02-22 06:15:00,2.419,2.41961,2.41863,2.41913,477800001.0
2007-02-22 06:30:00,2.41935,2.41961,2.41878,2.41887,518400000.0
2007-02-22 06:45:00,2.4188,2.41934,2.41855,2.41919,372999999.0
2007-02-22 07:00:00,2.41917,2.41962,2.41911,2.41922,488299998.0
2007-02-22 07:15:00,2.41935,2.41935,2.41871,2.41872,523500000.0
2007-02-22 07:30:00,2.41878,2.41941,2.41863,2.41923,440400000.0
2007-02-22 07:45:00,2.41931,2.41966,2.41887,2.41942,491800000.0
2007-02-22 08:00:00,2.41955,2.4199,2.41917,2.41923,536700000.0
2007-02-22 08:15:00,2.41947,2.41961,2.41898,2.41939,424300000.0
2007-02-22 08:30:00,2.41927,2.41967,2.41884,2.41893,490100000.0
2007-02-22 08:45:00,2.41873,2.41934,2.41871,2.41919,468600000.0
2007-02-22 09:00:00,2.41932,2.42037,2.41817,2.41817,449100000.0
2007-02-22 09:15:00,2.41819,2.41983,2.41693,2.41888,469400001.0
2007-02-22 09:30:00,2.41888,2.42323,2.41878,2.4228,533100000.0
2007-02-22 09:45:00,2.4228,2.423,2.42096,2.42105,573800000.0
2007-02-22 10:00:00,2.42098,2.42188,2.42077,2.42128,525200001.0
2007-02-22 10:15:00,2.42151,2.42194,2.42001,2.42019,595800000.0
2007-02-22 10:30:00,2.41986,2.42002,2.41826,2.41919,539900000.0
2007-02-22 10:45:00,2.41946,2.42042,2.41921,2.41974,574700000.0
2007-02-22 11:00:00,2.41963,2.42109,2.41954,2.42067,634800000.0
2007-02-22 11:15:00,2.42055,2.42359,2.42038,2.42274,522200000.0
2007-02-22 11:30:00,2.42297,2.42376,2.42252,2.42294,599000001.0
2007-02-22 11:45:00,2.42291,2.42444,2.42268,2.42409,527299999.0
2007-02-22 12:00:00,2.4241,2.42504,2.4231,2.42312,587400000.0
2007-02-22 12:15:00,2.42317,2.4236,2.42266,2.4236,593400000.0
2007-02-22 12:30:00,2.42377,2.42405,2.42304,2.42346,533100002.0
2007-02-22 12:45:00,2.42345,2.42412,2.42248,2.42412,567499999.0
2007-02-22 13:00:00,2.42402,2.4251,2.42351,2.4251,562000001.0
2007-02-22 13:15:00,2.42506,2.42519,2.42273,2.4232,533000001.0
2007-02-22 13:30:00,2.42325,2.42464,2.42314,2.42447,578400001.0
2007-02-22 13:45:00,2.42444,2.42452,2.42337,2.42365,550600000.0
2007-02-22 14:00:00,2.42351,2.42423,2.42329,2.42385,527300000.0
2007-02-22 14:15:00,2.42368,2.42421,2.42311,2.4239,521400000.0
2007-02-22 14:30:00,2.42397,2.42453,2.42277,2.42383,504100000.0
2007-02-22 14:45:00,2.42384,2.42467,2.42307,2.42338,539800001.0
2007-02-22 15:00:00,2.42335,2.42394,2.42279,2.42292,482900001.0
2007-02-22 15:15:00,2.42304,2.42347,2.42239,2.42239,500900000.0
2007-02-22 15:30:00,2.4226,2.42313,2.42219,2.42232,539400000.0
2007-02-22 15:45:00,2.42237,2.42293,2.42165,2.42233,597699999.0
2007-02-22 16:00:00,2.42217,2.42237,2.42164,2.42185,459199999.0
2007-02-22 16:15:00,2.42191,2.42207,2.42039,2.42043,530300001.0
2007-02-22 16:30:00,2.42039,2.42166,2.42032,2.42129,558300001.0
2007-02-22 16:45:00,2.42138,2.42245,2.42116,2.42182,514900000.0
2007-02-22 17:00:00,2.42186,2.42367,2.42172,2.42366,532300000.0
2007-02-22 17:15:00,2.42363,2.42424,2.42287,2.42381,508800000.0
2007-02-22 17:30:00,2.42373,2.42504,2.42344,2.4245,522400000.0
2007-02-22 17:45:00,2.42446,2.42523,2.42427,2.42486,491300000.0
2007-02-22 18:00:00,2.42475,2.42571,2.42423,2.42526,4454699999.0
2007-02-22 18:15:00,2.42528,2.42622,2.42259,2.42306,3923100000.0
2007-02-22 18:30:00,2.42298,2.42396,2.42153,2.4227,2481500002.0
2007-02-22 18:45:00,2.4227,2.42321,2.42228,2.42301,1589100001.0
2007-02-22 19:00:00,2.42301,2.42552,2.42278,2.42533,1556900000.0
2007-02-22 19:15:00,2.42537,2.42677,2.42521,2.42572,1434000000.0
2007-02-22 19:30:00,2.42562,2.42627,2.4246,2.42545,1416899999.0
2007-02-22 19:45:00,2.42534,2.4261,2.42509,2.42533,1139800000.0
2007-02-22 20:00:00,2.42537,2.42572,2.42488,2.42488,993399997.0
2007-02-22 20:15:00,2.42499,2.42528,2.42322,2.42323,2088200001.0
2007-02-22 20:30:00,2.42312,2.42377,2.42257,2.42287,2297600000.0
2007-02-22 20:45:00,2.42285,2.42351,2.42279,2.42305,2266800002.0
2007-02-22 21:00:00,2.4231,2.4238,2.42284,2.4235,1576099999.0
2007-02-22 21:15:00,2.42339,2.42363,2.42231,2.42317,1646900000.0
2007-02-22 21:30:00,2.42326,2.42328,2.42226,2.42328,1012900000.0
2007-02-22 21:45:00,2.42338,2.42347,2.42193,2.42203,1100600000.0
2007-02-22 22:00:00,2.42205,2.42353,2.42183,2.42318,712799999.0
2007-02-22 22:15:00,2.42308,2.42325,2.42229,2.42301,906000000.0
2007-02-22 22:30:00,2.423,2.42322,2.4226,2.42275,763500000.0
2007-02-22 22:45:00,2.42278,2.42294,2.4222,2.42235,616300001.0
2007-02-22 23:00:00,2.42232,2.42271,2.42167,2.42234,478799999.0
2007-02-22 23:15:00,2.42238,2.4228,2.42232,2.42257,456900000.0
2007-02-22 23:30:00,2.42252,2.42277,2.42195,2.42233,465600001.0
2007-02-22 23:45:00,2.42209,2.42252,2.4219,2.42199,445600000.0
2007-02-23 00:00:00,2.42184,2.42333,2.42184,2.42273,323800000.0
2007-02-23 00:15:00,2.42259,2.42271,2.42191,2.42192,448000000.0
2007-02-23 00:30:00,2.42243,2.42304,2.42214,2.42275,492000000.0
2007-02-23 00:45:00,2.4227,2.42322,2.42257,2.42298,419800000.0
2007-02-23 01:00:00,2.42295,2.4231,2.42267,2.42267,486500000.0
2007-02-23 01:15:00,2.42267,2.42293,2.42227,2.42248,350700000.0
2007-02-23 01:30:00,2.42243,2.42311,2.42243,2.42283,447200000.0
2007-02-23 01:45:00,2.42264,2.42288,2.422,2.42212,464700000.0
2007-02-23 02:00:00,2.42205,2.42243,2.42183,2.42197,450900000.0
2007-02-23 02:15:00,2.42184,2.42212,2.42156,2.42179,374700000.0
2007-02-23 02:30:00,2.42191,2.42212,2.42144,2.42177,493300002.0
2007-02-23 02:45:00,2.42168,2.42243,2.42167,2.42211,406700000.0
2007-02-23 03:00:00,2.4221,2.42235,2.42168,2.42208,461599998.0
2007-02-23 03:15:00,2.42202,2.42244,2.42167,2.4224,435099999.0
2007-02-23 03:30:00,2.42223,2.42296,2.42199,2.4225,446700000.0
2007-02-23 03:45:00,2.42247,2.42311,2.42217,2.42226,403300002.0
2007-02-23 04:00:00,2.42217,2.42314,2.42208,2.423,300100000.0
2007-02-23 04:15:00,2.42299,2.42311,2.42219,2.42238,369400000.0
2007-02-23 04:30:00,2.42249,2.4236,2.42236,2.42325,415800001.0
2007-02-23 04:45:00,2.42322,2.42421,2.42318,2.42412,506100001.0
2007-02-23 05:00:00,2.4242,2.42471,2.42381,2.42453,320600000.0
2007-02-23 05:15:00,2.42462,2.42467,2.42405,2.42425,485800000.0
2007-02-23 05:30:00,2.42428,2.425,2.42412,2.42476,473000000.0
2007-02-23 05:45:00,2.42477,2.42503,2.42429,2.42437,427600000.0
2007-02-23 06:00:00,2.42428,2.42449,2.42352,2.4237,420600000.0
2007-02-23 06:15:00,2.42383,2.42422,2.42346,2.4236,408600000.0
2007-02-23 06:30:00,2.42371,2.42429,2.42354,2.42387,458600000.0
2007-02-23 06:45:00,2.42368,2.42414,2.4235,2.42365,374500000.0
2007-02-23 07:00:00,2.42376,2.42385,2.4231,2.42336,433600000.0
2007-02-23 07:15:00,2.42359,2.42391,2.42306,2.42372,447600000.0
2007-02-23 07:30:00,2.4238,2.42386,2.42318,2.42323,345400000.0
2007-02-23 07:45:00,2.42333,2.42433,2.42317,2.42384,485499999.0
2007-02-23 08:00:00,2.42397,2.4245,2.42361,2.42435,417900000.0
2007-02-23 08:15:00,2.42462,2.42479,2.42432,2.42479,397800000.0
2007-02-23 08:30:00,2.42466,2.42513,2.42434,2.42467,594200000.0
2007-02-23 08:45:00,2.42475,2.42522,2.42453,2.42483,560000000.0
2007-02-23 09:00:00,2.42472,2.4256,2.42428,2.42506,535599998.0
2007-02-23 09:15:00,2.42522,2.42664,2.42491,2.42649,432300000.0
2007-02-23 09:30:00,2.42634,2.42774,2.42575,2.4274,476200000.0
2007-02-23 09:45:00,2.42714,2.42714,2.42575,2.42609,508300000.0
2007-02-23 10:00:00,2.42597,2.42644,2.42545,2.42545,480500000.0
2007-02-23 10:15:00,2.42557,2.42602,2.425,2.4257,479900001.0
2007-02-23 10:30:00,2.42545,2.42635,2.42521,2.42586,485800000.0
2007-02-23 10:45:00,2.42586,2.42602,2.42482,2.4251,586100001.0
2007-02-23 11:00:00,2.42522,2.42575,2.42408,2.42451,545800000.0
2007-02-23 11:15:00,2.42456,2.42592,2.42456,2.4254,550799998.0
2007-02-23 11:30:00,2.42515,2.42618,2.42335,2.4261,650500000.0
2007-02-23 11:45:00,2.42626,2.4266,2.42508,2.42528,473200001.0
2007-02-23 12:00:00,2.42522,2.42619,2.42501,2.4256,538599999.0
2007-02-23 12:15:00,2.42555,2.42572,2.42412,2.42432,581900001.0
2007-02-23 12:30:00,2.42437,2.42531,2.42413,2.42517,538099999.0
2007-02-23 12:45:00,2.42528,2.42632,2.42474,2.42632,550600000.0
2007-02-23 13:00:00,2.42628,2.42782,2.42598,2.42782,572799998.0
2007-02-23 13:15:00,2.42767,2.42785,2.42683,2.42695,489900000.0
2007-02-23 13:30:00,2.42728,2.4275,2.42627,2.42674,593500000.0
2007-02-23 13:45:00,2.4267,2.42749,2.42627,2.42665,503600000.0
2007-02-23 14:00:00,2.42671,2.42768,2.42663,2.4274,500900001.0
2007-02-23 14:15:00,2.42726,2.42887,2.42726,2.42854,479200000.0
2007-02-23 14:30:00,2.42866,2.42966,2.42827,2.42932,607800001.0
2007-02-23 14:45:00,2.42919,2.43014,2.42818,2.42836,605500001.0
2007-02-23 15:00:00,2.42805,2.42993,2.42777,2.42993,451600000.0
2007-02-23 15:15:00,2.43006,2.43006,2.42884,2.42904,492200000.0
2007-02-23 15:30:00,2.42903,2.43044,2.42889,2.42925,578399999.0
2007-02-23 15:45:00,2.42928,2.4297,2.4276,2.4276,566000000.0
2007-02-23 16:00:00,2.42745,2.4283,2.42715,2.42786,519700000.0
2007-02-23 16:15:00,2.42786,2.428,2.42678,2.42688,550999999.0
2007-02-23 16:30:00,2.42687,2.42712,2.42291,2.42365,538299999.0
2007-02-23 16:45:00,2.42366,2.42404,2.42094,2.42224,496900000.0
2007-02-23 17:00:00,2.42229,2.42229,2.41957,2.41993,532700000.0
2007-02-23 17:15:00,2.41984,2.41999,2.41574,2.41606,469300001.0
2007-02-23 17:30:00,2.41592,2.41801,2.41556,2.41648,532900000.0
2007-02-23 17:45:00,2.41646,2.41868,2.41612,2.41868,497799999.0
2007-02-23 18:00:00,2.41891,2.42083,2.41848,2.42077,4338300000.0
2007-02-23 18:15:00,2.42083,2.42113,2.41889,2.41912,3895599999.0
2007-02-23 18:30:00,2.41916,2.4201,2.41909,2.41968,2540900002.0
2007-02-23 18:45:00,2.41982,2.42183,2.41972,2.42154,1745800002.0
2007-02-23 19:00:00,2.42138,2.42166,2.4199,2.42,1534700000.0
2007-02-23 19:15:00,2.42,2.4202,2.4193,2.41973,1580100001.0
2007-02-23 19:30:00,2.41992,2.42061,2.41952,2.41961,1252900000.0
2007-02-23 19:45:00,2.41958,2.41978,2.41903,2.41907,1150600000.0
2007-02-23 20:00:00,2.41908,2.41983,2.41905,2.41936,947300001.0
2007-02-23 20:15:00,2.41952,2.41981,2.41918,2.41944,2007300001.0
2007-02-23 20:30:00,2.41945,2.41972,2.41891,2.41933,2184000001.0
2007-02-23 20:45:00,2.41933,2.41968,2.41805,2.41944,2338699999.0
2007-02-23 21:00:00,2.41943,2.42072,2.41872,2.42037,1558600001.0
2007-02-23 21:15:00,2.42016,2.42064,2.4197,2.42024,1655300002.0
2007-02-23 21:30:00,2.42041,2.42152,2.42022,2.42113,930800000.0
2007-02-23 21:45:00,2.42114,2.42152,2.42087,2.42102,1077399999.0
2007-02-23 22:00:00,2.42092,2.42143,2.42031,2.42066,759399999.0
2007-02-23 22:15:00,2.4205,2.42101,2.42019,2.42036,957100001.0
2007-02-23 22:30:00,2.42036,2.42078,2.42009,2.42014,790700001.0
2007-02-23 22:45:00,2.42013,2.42087,2.42002,2.42044,673900000.0
2007-02-23 23:00:00,2.42045,2.42076,2.41986,2.41988,442200000.0
2007-02-23 23:15:00,2.41988,2.42055,2.41983,2.42052,588599999.0
2007-02-23 23:30:00,2.42044,2.42053,2.41934,2.4202,489800000.0
2007-02-23 23:45:00,2.42004,2.42034,2.41954,2.42002,459200001.0
2007-02-26 00:00:00,2.4201,2.42049,2.41978,2.42002,337900000.0
2007-02-26 00:15:00,2.41999,2.42034,2.41962,2.42013,389400002.0
2007-02-26 00:30:00,2.42009,2.42009,2.41867,2.41887,393700000.0
2007-02-26 00:45:00,2.41896,2.41948,2.41867,2.41887,458100000.0
2007-02-26 01:00:00,2.41888,2.41915,2.41782,2.41796,531200000.0
2007-02-26 01:15:00,2.41782,2.41831,2.41744,2.41782,495800000.0
2007-02-26 01:30:00,2.41795,2.4186,2.41776,2.41801,501299999.0
2007-02-26 01:45:00,2.41803,2.41856,2.41725,2.4174,509500001.0
2007-02-26 02:00:00,2.41766,2.41785,2.41699,2.41751,424100000.0
2007-02-26 02:15:00,2.41749,2.41761,2.41653,2.41653,458000000.0
2007-02-26 02:30:00,2.41648,2.4169,2.41581,2.41603,465600000.0
2007-02-26 02:45:00,2.41591,2.41641,2.41548,2.41612,568799999.0
2007-02-26 03:00:00,2.41615,2.41689,2.41612,2.41621,445400001.0
2007-02-26 03:15:00,2.41621,2.41634,2.41482,2.41548,438300000.0
2007-02-26 03:30:00,2.41524,2.41562,2.41502,2.41509,442400000.0
2007-02-26 03:45:00,2.41497,2.41553,2.41422,2.41452,357100001.0
2007-02-26 04:00:00,2.41477,2.41487,2.41437,2.41445,330600000.0
2007-02-26 04:15:00,2.41443,2.41465,2.41387,2.4143,501000000.0
2007-02-26 04:30:00,2.41437,2.41511,2.41415,2.41478,398700000.0
2007-02-26 04:45:00,2.4147,2.41544,2.41463,2.41516,373800001.0
2007-02-26 05:00:00,2.4153,2.41533,2.41433,2.41463,321000000.0
2007-02-26 05:15:00,2.41452,2.4155,2.41438,2.41528,615000001.0
2007-02-26 05:30:00,2.41535,2.41559,2.41481,2.41542,416800000.0
2007-02-26 05:45:00,2.41546,2.41578,2.41512,2.41561,428800000.0
2007-02-26 06:00:00,2.4155,2.4163,2.41519,2.41547,469100001.0
2007-02-26 06:15:00,2.41557,2.41587,2.41487,2.41522,423799998.0
2007-02-26 06:30:00,2.41528,2.41528,2.41467,2.41524,453300000.0
2007-02-26 06:45:00,2.41507,2.41632,2.41507,2.41575,433700000.0
2007-02-26 07:00:00,2.4157,2.41599,2.41483,2.41538,421699999.0
2007-02-26 07:15:00,2.4155,2.41607,2.41517,2.41578,534100000.0
2007-02-26 07:30:00,2.41578,2.41632,2.4155,2.41602,421600000.0
2007-02-26 07:45:00,2.41608,2.41655,2.41547,2.41632,491900000.0
2007-02-26 08:00:00,2.4164,2.41654,2.41593,2.41597,468900000.0
2007-02-26 08:15:00,2.41634,2.41686,2.41611,2.41638,500300001.0
2007-02-26 08:30:00,2.41617,2.41683,2.41591,2.41672,451700000.0
2007-02-26 08:45:00,2.41686,2.41706,2.41578,2.41585,518000000.0
2007-02-26 09:00:00,2.41586,2.41729,2.41586,2.41708,522899999.0
2007-02-26 09:15:00,2.41709,2.41852,2.41654,2.41836,504499998.0
2007-02-26 09:30:00,2.41828,2.42017,2.41806,2.41848,530400001.0
2007-02-26 09:45:00,2.41835,2.42076,2.4183,2.42063,488300000.0
2007-02-26 10:00:00,2.42079,2.42165,2.41691,2.41694,573600000.0
2007-02-26 10:15:00,2.41707,2.41783,2.41607,2.41747,514699999.0
2007-02-26 10:30:00,2.41728,2.41915,2.41724,2.4185,444700000.0
2007-02-26 10:45:00,2.41882,2.41944,2.41698,2.41786,498900000.0
2007-02-26 11:00:00,2.41774,2.41805,2.41511,2.41555,595100002.0
2007-02-26 11:15:00,2.41562,2.41669,2.41557,2.41592,495200000.0
2007-02-26 11:30:00,2.41583,2.41603,2.41439,2.41522,612800001.0
2007-02-26 11:45:00,2.41536,2.41683,2.41518,2.4166,536900000.0
2007-02-26 12:00:00,2.41681,2.41681,2.41535,2.41622,567499999.0
2007-02-26 12:15:00,2.41618,2.41698,2.41566,2.41664,536700000.0
2007-02-26 12:30:00,2.41666,2.41667,2.41588,2.4164,491800000.0
2007-02-26 12:45:00,2.41638,2.41708,2.41623,2.4168,585700000.0
2007-02-26 13:00:00,2.41684,2.41696,2.41639,2.41667,600999998.0
2007-02-26 13:15:00,2.41672,2.41749,2.41619,2.4173,589400000.0
2007-02-26 13:30:00,2.41733,2.41803,2.41675,2.41789,509000001.0
2007-02-26 13:45:00,2.41795,2.41831,2.41733,2.41773,511699999.0
2007-02-26 14:00:00,2.41766,2.418,2.4171,2.41723,581800000.0
2007-02-26 14:15:00,2.41715,2.41793,2.41627,2.41627,506099999.0
2007-02-26 14:30:00,2.41627,2.41628,2.41442,2.41552,513000000.0
2007-02-26 14:45:00,2.41547,2.41576,2.41492,2.41531,585300000.0
2007-02-26 15:00:00,2.41528,2.41605,2.41458,2.41564,545700001.0
2007-02-26 15:15:00,2.41578,2.41579,2.41436,2.41466,506100000.0
2007-02-26 15:30:00,2.41479,2.41496,2.41361,2.41409,578199999.0
2007-02-26 15:45:00,2.41412,2.41472,2.41346,2.41466,607899999.0
2007-02-26 16:00:00,2.41471,2.41544,2.41459,2.41522,578199999.0
2007-02-26 16:15:00,2.41518,2.41632,2.41461,2.41573,498900000.0
2007-02-26 16:30:00,2.41561,2.41568,2.41486,2.41487,443300000.0
2007-02-26 16:45:00,2.41487,2.41512,2.41402,2.41512,590900000.0
2007-02-26 17:00:00,2.41528,2.41633,2.41513,2.41633,530800000.0
2007-02-26 17:15:00,2.41635,2.41713,2.41575,2.41704,526400000.0
2007-02-26 17:30:00,2.41693,2.41701,2.41623,2.41652,604799998.0
2007-02-26 17:45:00,2.41659,2.41761,2.41637,2.41639,495200001.0
2007-02-26 18:00:00,2.41634,2.41729,2.41564,2.41705,4269900001.0
2007-02-26 18:15:00,2.41693,2.41774,2.4167,2.41678,3947799998.0
2007-02-26 18:30:00,2.41681,2.41905,2.41681,2.41853,2629499997.0
2007-02-26 18:45:00,2.41857,2.41977,2.41836,2.41958,1606100000.0
2007-02-26 19:00:00,2.41957,2.41969,2.41812,2.41863,1644000002.0
2007-02-26 19:15:00,2.41856,2.41888,2.41778,2.41803,1529700001.0
2007-02-26 19:30:00,2.41791,2.4182,2.41685,2.41691,1421400001.0
2007-02-26 19:45:00,2.41688,2.41708,2.41559,2.416,1194000001.0
2007-02-26 20:00:00,2.41601,2.41648,2.4157,2.41632,992400001.0
2007-02-26 20:15:00,2.41633,2.41703,2.41627,2.41655,2019500002.0
2007-02-26 20:30:00,2.41653,2.41698,2.41546,2.41566,2259600000.0
2007-02-26 20:45:00,2.41527,2.41619,2.41512,2.41576,2401399999.0
2007-02-26 21:00:00,2.41582,2.41667,2.41549,2.41645,1583699998.0
2007-02-26 21:15:00,2.41643,2.41671,2.41469,2.41474,1724800000.0
2007-02-26 21:30:00,2.41491,2.4153,2.41467,2.41504,1004400000.0
2007-02-26 21:45:00,2.41507,2.41515,2.4133,2.41462,1087000001.0
2007-02-26 22:00:00,2.41467,2.41467,2.41402,2.41427,737800000.0
2007-02-26 22:15:00,2.41421,2.41456,2.41366,2.41425,965099999.0
2007-02-26 22:30:00,2.41421,2.41473,2.41373,2.41416,882999999.0
2007-02-26 22:45:00,2.41417,2.41462,2.41379,2.41385,769899997.0
2007-02-26 23:00:00,2.41378,2.41471,2.4136,2.41461,432099999.0
2007-02-26 23:15:00,2.4147,2.41484,2.41403,2.41448,438800000.0
2007-02-26 23:30:00,2.41457,2.41457,2.41389,2.41438,406200000.0
2007-02-26 23:45:00,2.41435,2.41501,2.41435,2.41487,439000000.0
2007-02-27 00:00:00,2.41467,2.4154,2.41444,2.41452,383800000.0
2007-02-27 00:15:00,2.41445,2.4152,2.41358,2.41408,535300001.0
2007-02-27 00:30:00,2.4142,2.41485,2.41393,2.41472,395300000.0
2007-02-27 00:45:00,2.41468,2.41495,2.41414,2.41444,471600000.0
2007-02-27 01:00:00,2.41448,2.41509,2.41397,2.41397,453100000.0
2007-02-27 01:15:00,2.41404,2.41434,2.41347,2.41375,461199999.0
2007-02-27 01:30:00,2.41372,2.41401,2.41309,2.41377,452800000.0
2007-02-27 01:45:00,2.41387,2.41401,2.41323,2.41325,492900001.0
2007-02-27 02:00:00,2.41328,2.41387,2.41302,2.41375,479600000.0
2007-02-27 02:15:00,2.41392,2.41392,2.41257,2.41288,459000000.0
2007-02-27 02:30:00,2.41298,2.41406,2.41251,2.41392,463700000.0
2007-02-27 02:45:00,2.41364,2.41458,2.41297,2.41321,559500001.0
2007-02-27 03:00:00,2.41318,2.41349,2.41268,2.41347,454000000.0
2007-02-27 03:15:00,2.41333,2.41463,2.41288,2.41448,538500000.0
2007-02-27 03:30:00,2.41441,2.41497,2.41397,2.41448,493600000.0
2007-02-27 03:45:00,2.41454,2.415,2.41398,2.41468,478700000.0
2007-02-27 04:00:00,2.4146,2.41507,2.41416,2.41451,452500000.0
2007-02-27 04:15:00,2.41433,2.4144,2.41378,2.41419,400700001.0
2007-02-27 04:30:00,2.41412,2.41464,2.41394,2.41411,391300000.0
2007-02-27 04:45:00,2.41403,2.4145,2.41379,2.4143,415400000.0
2007-02-27 05:00:00,2.41456,2.41461,2.41392,2.41415,319900000.0
2007-02-27 05:15:00,2.41436,2.41449,2.41378,2.41419,449200001.0
2007-02-27 05:30:00,2.4143,2.41442,2.41338,2.41385,376400000.0
2007-02-27 05:45:00,2.4139,2.41442,2.41342,2.41395,419000000.0
2007-02-27 06:00:00,2.4136,2.4142,2.41321,2.41344,370300000.0
2007-02-27 06:15:00,2.41357,2.41429,2.41342,2.41377,437099999.0
2007-02-27 06:30:00,2.41359,2.41441,2.41359,2.41412,531200000.0
2007-02-27 06:45:00,2.414,2.41435,2.41363,2.41406,377900000.0
2007-02-27 07:00:00,2.41386,2.41433,2.41369,2.41391,488499999.0
2007-02-27 07:15:00,2.41415,2.41456,2.41377,2.4143,479900000.0
2007-02-27 07:30:00,2.41437,2.41438,2.41295,2.4131,451600000.0
2007-02-27 07:45:00,2.41317,2.41387,2.41277,2.41381,531200000.0
2007-02-27 08:00:00,2.41406,2.41408,2.41277,2.41289,442400000.0
2007-02-27 08:15:00,2.41297,2.41379,2.41174,2.41344,439600000.0
2007-02-27 08:30:00,2.41335,2.4135,2.4112,2.41219,500800000.0
2007-02-27 08:45:00,2.41222,2.41245,2.41176,2.41229,532799999.0
2007-02-27 09:00:00,2.41211,2.41376,2.41193,2.41223,501799999.0
2007-02-27 09:15:00,2.41214,2.41272,2.41059,2.41069,454300002.0
2007-02-27 09:30:00,2.41048,2.41073,2.4091,2.4102,540800001.0
2007-02-27 09:45:00,2.41019,2.41082,2.40837,2.40837,481100000.0
2007-02-27 10:00:00,2.40832,2.40839,2.40485,2.40569,564200001.0
2007-02-27 10:15:00,2.40602,2.40695,2.40428,2.40442,602900000.0
2007-02-27 10:30:00,2.40425,2.40694,2.40373,2.40599,549300000.0
2007-02-27 10:45:00,2.40616,2.40657,2.40541,2.40594,587299999.0
2007-02-27 11:00:00,2.40587,2.40657,2.40426,2.40535,531600001.0
2007-02-27 11:15:00,2.40539,2.40603,2.4047,2.40581,548400002.0
2007-02-27 11:30:00,2.40578,2.40582,2.40456,2.40582,556500001.0
2007-02-27 11:45:00,2.40576,2.40789,2.40552,2.40756,493000000.0
2007-02-27 12:00:00,2.40759,2.40788,2.40678,2.40724,518900000.0
2007-02-27 12:15:00,2.40719,2.40793,2.40653,2.40669,612999999.0
2007-02-27 12:30:00,2.40687,2.40735,2.40574,2.40586,449100000.0
2007-02-27 12:45:00,2.40584,2.4063,2.40498,2.40498,474300001.0
2007-02-27 13:00:00,2.40481,2.4062,2.40466,2.40591,511300000.0
2007-02-27 13:15:00,2.40576,2.40621,2.40554,2.40609,496100000.0
2007-02-27 13:30:00,2.40595,2.4061,2.40526,2.40564,529600000.0
2007-02-27 13:45:00,2.4057,2.40657,2.4051,2.40512,491500000.0
2007-02-27 14:00:00,2.40513,2.40664,2.40484,2.40625,531300000.0
2007-02-27 14:15:00,2.40607,2.40618,2.40454,2.40477,505000000.0
2007-02-27 14:30:00,2.40455,2.40466,2.40359,2.40397,528400000.0
2007-02-27 14:45:00,2.40382,2.40382,2.4019,2.40248,600199999.0
2007-02-27 15:00:00,2.40254,2.40354,2.40167,2.40197,557100001.0
2007-02-27 15:15:00,2.40221,2.4025,2.4013,2.40138,598600001.0
2007-02-27 15:30:00,2.40106,2.40106,2.39927,2.39927,639399997.0
2007-02-27 15:45:00,2.39951,2.40174,2.39914,2.40016,562100000.0
2007-02-27 16:00:00,2.40018,2.40086,2.39963,2.4004,532900000.0
2007-02-27 16:15:00,2.40045,2.40233,2.39978,2.4021,479900000.0
2007-02-27 16:30:00,2.402,2.40214,2.4007,2.40176,531400001.0
2007-02-27 16:45:00,2.40168,2.40168,2.39954,2.39987,525899999.0
2007-02-27 17:00:00,2.4003,2.40208,2.39919,2.40135,517000000.0
2007-02-27 17:15:00,2.40129,2.40172,2.40048,2.40113,543600000.0
2007-02-27 17:30:00,2.40113,2.40206,2.40113,2.40157,557000000.0
2007-02-27 17:45:00,2.40159,2.40175,2.39973,2.40011,445400000.0
2007-02-27 18:00:00,2.39998,2.4006,2.39946,2.39965,4322399996.0
2007-02-27 18:15:00,2.39972,2.40041,2.39884,2.39899,3901800001.0
2007-02-27 18:30:00,2.39894,2.40033,2.39884,2.39962,2629600003.0
2007-02-27 18:45:00,2.39971,2.40033,2.3992,2.3992,1622100000.0
2007-02-27 19:00:00,2.39912,2.3992,2.39588,2.39588,1632600000.0
2007-02-27 19:15:00,2.39602,2.39742,2.39589,2.39696,1507400001.0
2007-02-27 19:30:00,2.3968,2.39716,2.39563,2.397,1483700001.0
2007-02-27 19:45:00,2.397,2.397,2.39505,2.39567,1066999999.0
2007-02-27 20:00:00,2.39573,2.39603,2.39428,2.39428,1007600002.0
2007-02-27 20:15:00,2.39429,2.39564,2.39424,2.39535,2038399998.0
2007-02-27 20:30:00,2.39535,2.3955,2.39339,2.39355,2331900001.0
2007-02-27 20:45:00,2.39352,2.3949,2.39312,2.39474,2326499998.0
2007-02-27 21:00:00,2.39472,2.39472,2.39229,2.39304,1652500000.0
2007-02-27 21:15:00,2.39281,2.39308,2.39148,2.39176,1691100000.0
2007-02-27 21:30:00,2.39188,2.3923,2.3901,2.3901,1064100000.0
2007-02-27 21:45:00,2.39,2.3905,2.38843,2.38876,1019000000.0
2007-02-27 22:00:00,2.38871,2.38872,2.38322,2.38549,781500000.0
2007-02-27 22:15:00,2.38537,2.38896,2.38524,2.38813,940499999.0
2007-02-27 22:30:00,2.38817,2.38842,2.38605,2.38746,808800000.0
2007-02-27 22:45:00,2.38759,2.38859,2.38665,2.38835,689400000.0
2007-02-27 23:00:00,2.38817,2.38928,2.38772,2.38786,459700000.0
2007-02-27 23:15:00,2.38799,2.38858,2.38715,2.388,520800001.0
2007-02-27 23:30:00,2.38788,2.38833,2.38717,2.38828,589500000.0
2007-02-27 23:45:00,2.38807,2.38862,2.38737,2.38837,489600000.0
2007-02-28 00:00:00,2.38819,2.38989,2.38819,2.38883,464600001.0
2007-02-28 00:15:00,2.38876,2.38971,2.3879,2.38919,554300001.0
2007-02-28 00:30:00,2.38894,2.38924,2.38835,2.38915,491000000.0
2007-02-28 00:45:00,2.3892,2.39075,2.38874,2.39052,471599999.0
2007-02-28 01:00:00,2.39053,2.39099,2.38965,2.38993,481699999.0
2007-02-28 01:15:00,2.38992,2.39025,2.3895,2.38956,396999999.0
2007-02-28 01:30:00,2.38941,2.39049,2.3893,2.38957,537100000.0
2007-02-28 01:45:00,2.38955,2.39056,2.38935,2.39039,465600000.0
2007-02-28 02:00:00,2.39049,2.39105,2.38975,2.38975,481699999.0
2007-02-28 02:15:00,2.38987,2.39019,2.38889,2.38977,401700000.0
2007-02-28 02:30:00,2.38994,2.39138,2.38987,2.39041,462999999.0
2007-02-28 02:45:00,2.3904,2.39099,2.38947,2.39084,411400001.0
2007-02-28 03:00:00,2.39081,2.39126,2.39024,2.39078,494300000.0
2007-02-28 03:15:00,2.39076,2.39299,2.39071,2.39294,435700000.0
2007-02-28 03:30:00,2.39295,2.393,2.39233,2.39236,561500001.0
2007-02-28 03:45:00,2.39221,2.3927,2.39178,2.39215,469799999.0
2007-02-28 04:00:00,2.39207,2.39285,2.39194,2.39273,415599998.0
2007-02-28 04:15:00,2.39267,2.39394,2.39256,2.39346,388900000.0
2007-02-28 04:30:00,2.39351,2.39367,2.39251,2.39251,449400000.0
2007-02-28 04:45:00,2.39248,2.39302,2.39228,2.39276,443900000.0
2007-02-28 05:00:00,2.39285,2.39295,2.3922,2.39244,432200000.0
2007-02-28 05:15:00,2.39248,2.39357,2.39193,2.39316,498500000.0
2007-02-28 05:30:00,2.39286,2.39334,2.39238,2.39316,456000000.0
2007-02-28 05:45:00,2.3931,2.39346,2.39275,2.39318,487299999.0
2007-02-28 06:00:00,2.39303,2.39366,2.39272,2.39343,422200000.0
2007-02-28 06:15:00,2.39341,2.39363,2.39282,2.39336,496200000.0
2007-02-28 06:30:00,2.39352,2.39397,2.39269,2.39274,482700000.0
2007-02-28 06:45:00,2.39251,2.39281,2.39204,2.39265,398700000.0
2007-02-28 07:00:00,2.39268,2.39304,2.39238,2.39273,432799999.0
2007-02-28 07:15:00,2.39293,2.39317,2.39228,2.3929,511900000.0
2007-02-28 07:30:00,2.39297,2.39317,2.39212,2.39235,461100001.0
2007-02-28 07:45:00,2.39237,2.39308,2.39099,2.39219,461500000.0
2007-02-28 08:00:00,2.39228,2.39356,2.3911,2.39323,495499999.0
2007-02-28 08:15:00,2.39372,2.39488,2.39199,2.39247,562300001.0
2007-02-28 08:30:00,2.39251,2.39355,2.39192,2.39305,542299999.0
2007-02-28 08:45:00,2.393,2.39428,2.39271,2.39346,547800001.0
2007-02-28 09:00:00,2.39348,2.39409,2.38858,2.38936,545300000.0
2007-02-28 09:15:00,2.38937,2.38999,2.38872,2.38955,504900000.0
2007-02-28 09:30:00,2.38937,2.39195,2.38874,2.39173,580400000.0
2007-02-28 09:45:00,2.39171,2.39383,2.39168,2.39249,624400000.0
2007-02-28 10:00:00,2.39241,2.3931,2.39194,2.39248,473499999.0
2007-02-28 10:15:00,2.39268,2.39303,2.3913,2.39197,584200000.0
2007-02-28 10:30:00,2.39174,2.39174,2.38938,2.39097,511500000.0
2007-02-28 10:45:00,2.3911,2.39134,2.38855,2.38874,626800000.0
2007-02-28 11:00:00,2.38859,2.38964,2.38779,2.38795,541000000.0
2007-02-28 11:15:00,2.38804,2.38865,2.38571,2.38832,550100000.0
2007-02-28 11:30:00,2.38836,2.39147,2.38836,2.39093,615500000.0
2007-02-28 11:45:00,2.39081,2.39142,2.38984,2.39001,535700000.0
2007-02-28 12:00:00,2.39014,2.39112,2.38866,2.39088,558100000.0
2007-02-28 12:15:00,2.39085,2.39335,2.39085,2.39312,530000000.0
2007-02-28 12:30:00,2.39286,2.39286,2.39114,2.39117,610600000.0
2007-02-28 12:45:00,2.39127,2.39194,2.3896,2.3919,476100001.0
2007-02-28 13:00:00,2.3917,2.39354,2.39117,2.39134,550200000.0
2007-02-28 13:15:00,2.39118,2.39261,2.3909,2.3926,522000000.0
2007-02-28 13:30:00,2.39272,2.393,2.39193,2.3923,619199999.0
2007-02-28 13:45:00,2.39234,2.39267,2.3919,2.39216,549400000.0
2007-02-28 14:00:00,2.39195,2.39351,2.39159,2.39348,517300000.0
2007-02-28 14:15:00,2.39335,2.39475,2.39298,2.3941,512900000.0
2007-02-28 14:30:00,2.39415,2.39415,2.39318,2.39349,563699999.0
2007-02-28 14:45:00,2.39358,2.39383,2.39221,2.39254,545900000.0
2007-02-28 15:00:00,2.39247,2.39567,2.39211,2.39513,557999998.0
2007-02-28 15:15:00,2.39523,2.39539,2.3931,2.3931,559300000.0
2007-02-28 15:30:00,2.3931,2.39649,2.39295,2.39498,593900000.0
2007-02-28 15:45:00,2.39498,2.3963,2.39478,2.39563,612800000.0
2007-02-28 16:00:00,2.3954,2.3954,2.39414,2.3944,421100000.0
2007-02-28 16:15:00,2.39459,2.39516,2.39396,2.39403,518000000.0
2007-02-28 16:30:00,2.39391,2.39391,2.3929,2.39307,596400000.0
2007-02-28 16:45:00,2.39307,2.39307,2.39116,2.39249,592400000.0
2007-02-28 17:00:00,2.39199,2.39199,2.38953,2.39038,506799999.0
2007-02-28 17:15:00,2.3904,2.39194,2.39014,2.39194,501199998.0
2007-02-28 17:30:00,2.392,2.39421,2.39198,2.39377,550600000.0
2007-02-28 17:45:00,2.39368,2.39586,2.39309,2.39318,482100001.0
2007-02-28 18:00:00,2.39313,2.39417,2.39261,2.39381,4382300000.0
2007-02-28 18:15:00,2.39392,2.39422,2.39186,2.3926,3991899996.0
2007-02-28 18:30:00,2.39258,2.39277,2.39009,2.39048,2775299999.0
2007-02-28 18:45:00,2.39049,2.39097,2.38968,2.39017,1600000000.0
2007-02-28 19:00:00,2.39027,2.39076,2.38908,2.39058,1569800001.0
2007-02-28 19:15:00,2.39049,2.39155,2.38988,2.39053,1543700002.0
2007-02-28 19:30:00,2.39049,2.39074,2.38924,2.39017,1313500001.0
2007-02-28 19:45:00,2.3902,2.39118,2.3902,2.39048,1079399998.0
2007-02-28 20:00:00,2.3903,2.39043,2.38947,2.38993,1056299996.0
2007-02-28 20:15:00,2.38996,2.39169,2.38989,2.39138,1951200001.0
2007-02-28 20:30:00,2.39148,2.39177,2.39098,2.39105,2333300001.0
2007-02-28 20:45:00,2.39105,2.39175,2.39084,2.3914,2384299996.0
2007-02-28 21:00:00,2.39151,2.39163,2.39098,2.39128,1638799998.0
2007-02-28 21:15:00,2.39118,2.39167,2.39095,2.39137,1693200001.0
2007-02-28 21:30:00,2.39148,2.39279,2.39131,2.39258,1070800001.0
2007-02-28 21:45:00,2.3926,2.3926,2.39091,2.39104,1122200000.0
2007-02-28 22:00:00,2.39098,2.39257,2.39079,2.39257,786100000.0
2007-02-28 22:15:00,2.39251,2.3934,2.39244,2.3929,920800000.0
2007-02-28 22:30:00,2.39294,2.39385,2.39272,2.39325,714600001.0
2007-02-28 22:45:00,2.39328,2.39382,2.39293,2.39328,768699998.0
2007-02-28 23:00:00,2.39325,2.39394,2.39325,2.39363,424200000.0
2007-02-28 23:15:00,2.39372,2.39383,2.39319,2.3937,386599999.0
2007-02-28 23:30:00,2.39377,2.39421,2.3935,2.39411,448400000.0
2007-02-28 23:45:00,2.39425,2.39533,2.39425,2.39478,500599999.0
2007-03-01 00:00:00,2.3946,2.3948,2.39347,2.39354,482700000.0
2007-03-01 00:15:00,2.39362,2.39396,2.39281,2.39343,474100000.0
2007-03-01 00:30:00,2.39318,2.39419,2.39242,2.39272,499100000.0
2007-03-01 00:45:00,2.39263,2.39384,2.39192,2.39265,553600000.0
2007-03-01 01:00:00,2.39256,2.39302,2.39193,2.39262,459600001.0
2007-03-01 01:15:00,2.39243,2.39413,2.39196,2.39196,456500000.0
2007-03-01 01:30:00,2.39192,2.39424,2.39192,2.39362,516700000.0
2007-03-01 01:45:00,2.39368,2.39468,2.39305,2.39378,465800000.0
2007-03-01 02:00:00,2.39393,2.39416,2.39268,2.39333,562699999.0
2007-03-01 02:15:00,2.39344,2.39348,2.39246,2.39283,502400000.0
2007-03-01 02:30:00,2.39286,2.39367,2.39268,2.39281,451200000.0
2007-03-01 02:45:00,2.39295,2.39398,2.39246,2.39301,456500001.0
2007-03-01 03:00:00,2.39271,2.39364,2.39271,2.39322,395100000.0
2007-03-01 03:15:00,2.39313,2.39375,2.39268,2.39343,399600000.0
2007-03-01 03:30:00,2.39333,2.39338,2.39218,2.39266,345200000.0
2007-03-01 03:45:00,2.39288,2.39329,2.392,2.39225,509000002.0
2007-03-01 04:00:00,2.39206,2.39245,2.39166,2.39193,392199998.0
2007-03-01 04:15:00,2.392,2.39257,2.39115,2.39245,483900001.0
2007-03-01 04:30:00,2.39251,2.39272,2.39036,2.39056,472699998.0
2007-03-01 04:45:00,2.39058,2.39143,2.39035,2.39095,423100000.0
2007-03-01 05:00:00,2.39059,2.39172,2.39055,2.39147,332500000.0
2007-03-01 05:15:00,2.3917,2.39207,2.39135,2.39187,462400000.0
2007-03-01 05:30:00,2.39201,2.39244,2.3919,2.39205,377200000.0
2007-03-01 05:45:00,2.39189,2.39256,2.39089,2.3909,500499998.0
2007-03-01 06:00:00,2.39088,2.39146,2.39047,2.3908,481899999.0
2007-03-01 06:15:00,2.39082,2.39142,2.39079,2.39096,472900000.0
2007-03-01 06:30:00,2.39097,2.39152,2.39086,2.39118,479599998.0
2007-03-01 06:45:00,2.391,2.39126,2.39042,2.39044,474400001.0
2007-03-01 07:00:00,2.39054,2.39115,2.39014,2.39074,497100000.0
2007-03-01 07:15:00,2.3909,2.39148,2.39067,2.39085,492300002.0
2007-03-01 07:30:00,2.39105,2.39118,2.39024,2.39091,380900000.0
2007-03-01 07:45:00,2.3909,2.39147,2.39069,2.39097,453500000.0
2007-03-01 08:00:00,2.3912,2.39154,2.39029,2.39029,542500001.0
2007-03-01 08:15:00,2.39058,2.39156,2.39058,2.39145,425900000.0
2007-03-01 08:30:00,2.39124,2.39161,2.39064,2.39108,492300001.0
2007-03-01 08:45:00,2.39108,2.39108,2.38821,2.38915,528299999.0
2007-03-01 09:00:00,2.38916,2.39025,2.38843,2.3896,487500000.0
2007-03-01 09:15:00,2.3895,2.39004,2.3888,2.38918,506000000.0
2007-03-01 09:30:00,2.38925,2.39068,2.38896,2.39043,532499999.0
2007-03-01 09:45:00,2.39029,2.3915,2.39001,2.39014,465899999.0
2007-03-01 10:00:00,2.38965,2.39007,2.38871,2.38887,548100000.0
2007-03-01 10:15:00,2.38911,2.39005,2.38826,2.38954,581200000.0
2007-03-01 10:30:00,2.38919,2.39225,2.3891,2.38988,515900000.0
2007-03-01 10:45:00,2.38978,2.3909,2.389,2.39028,512500000.0
2007-03-01 11:00:00,2.39008,2.39081,2.38929,2.39027,467499999.0
2007-03-01 11:15:00,2.39023,2.39071,2.38859,2.38908,522199999.0
2007-03-01 11:30:00,2.38907,2.39411,2.38907,2.39352,575900000.0
2007-03-01 11:45:00,2.39334,2.39382,2.39258,2.3937,527000000.0
2007-03-01 12:00:00,2.39377,2.39428,2.39334,2.39385,521100000.0
2007-03-01 12:15:00,2.39382,2.39398,2.39147,2.39147,603600000.0
2007-03-01 12:30:00,2.39155,2.39236,2.39133,2.39192,619200000.0
2007-03-01 12:45:00,2.39199,2.39207,2.39131,2.39156,569000001.0
2007-03-01 13:00:00,2.39128,2.39377,2.39122,2.39373,486200000.0
2007-03-01 13:15:00,2.39373,2.39604,2.39371,2.39486,486700000.0
2007-03-01 13:30:00,2.39489,2.39531,2.39366,2.39373,626100000.0
2007-03-01 13:45:00,2.39375,2.39493,2.39362,2.39438,511100000.0
2007-03-01 14:00:00,2.39424,2.39656,2.39417,2.39528,553299999.0
2007-03-01 14:15:00,2.39519,2.39552,2.39184,2.39291,580799998.0
2007-03-01 14:30:00,2.39302,2.39309,2.39041,2.39078,493700000.0
2007-03-01 14:45:00,2.39066,2.3925,2.39008,2.39032,539100001.0
2007-03-01 15:00:00,2.39024,2.3903,2.38684,2.38982,483400000.0
2007-03-01 15:15:00,2.38991,2.39031,2.38806,2.38881,521200000.0
2007-03-01 15:30:00,2.38845,2.38875,2.38625,2.38786,518700000.0
2007-03-01 15:45:00,2.38776,2.38979,2.38753,2.38979,610599998.0
2007-03-01 16:00:00,2.38978,2.39089,2.38967,2.38978,477100000.0
2007-03-01 16:15:00,2.3898,2.38993,2.38715,2.38764,521600001.0
2007-03-01 16:30:00,2.38774,2.38807,2.38512,2.38627,567300000.0
2007-03-01 16:45:00,2.38618,2.38634,2.3832,2.38556,547500000.0
2007-03-01 17:00:00,2.38613,2.39019,2.3859,2.39019,462000000.0
2007-03-01 17:15:00,2.39025,2.3933,2.39025,2.39245,527500000.0
2007-03-01 17:30:00,2.39255,2.39513,2.39158,2.39505,506100002.0
2007-03-01 17:45:00,2.39521,2.39593,2.39335,2.39362,517999999.0
2007-03-01 18:00:00,2.39345,2.39359,2.39124,2.39272,4400799997.0
2007-03-01 18:15:00,2.39274,2.3945,2.39242,2.39337,3999999999.0
2007-03-01 18:30:00,2.39336,2.39419,2.39295,2.39385,2523800001.0
2007-03-01 18:45:00,2.3939,2.39452,2.39242,2.39331,1578900000.0
2007-03-01 19:00:00,2.39342,2.39385,2.39256,2.39304,1575799999.0
2007-03-01 19:15:00,2.39302,2.3934,2.39222,2.39288,1428700000.0
2007-03-01 19:30:00,2.39293,2.39418,2.3926,2.39353,1343700001.0
2007-03-01 19:45:00,2.39358,2.39388,2.39274,2.39299,1146000000.0
2007-03-01 20:00:00,2.39305,2.39379,2.39184,2.39195,1009199999.0
2007-03-01 20:15:00,2.39204,2.39273,2.39198,2.39224,2043800001.0
2007-03-01 20:30:00,2.39225,2.39293,2.39179,2.39252,2189700001.0
2007-03-01 20:45:00,2.39255,2.39405,2.3925,2.39371,2360899999.0
2007-03-01 21:00:00,2.39377,2.39407,2.39161,2.39174,1522700000.0
2007-03-01 21:15:00,2.39157,2.39268,2.39132,2.39204,1674999999.0
2007-03-01 21:30:00,2.3922,2.39267,2.39146,2.39212,938500000.0
2007-03-01 21:45:00,2.39234,2.39307,2.39179,2.39217,1067800000.0
2007-03-01 22:00:00,2.3921,2.39332,2.39177,2.39332,717500000.0
2007-03-01 22:15:00,2.39311,2.39346,2.39244,2.39294,867300000.0
2007-03-01 22:30:00,2.39301,2.39322,2.39218,2.3926,880500001.0
2007-03-01 22:45:00,2.39256,2.39366,2.39244,2.3933,765000001.0
2007-03-01 23:00:00,2.39309,2.39398,2.39297,2.39355,406000000.0
2007-03-01 23:15:00,2.39357,2.39367,2.39273,2.3933,369200000.0
2007-03-01 23:30:00,2.39326,2.39409,2.39206,2.39242,547400000.0
2007-03-01 23:45:00,2.3923,2.39263,2.39202,2.39233,443300000.0
2007-03-02 00:00:00,2.39221,2.39265,2.39178,2.39209,377799999.0
2007-03-02 00:15:00,2.39237,2.39317,2.39202,2.39272,484500001.0
2007-03-02 00:30:00,2.39293,2.39386,2.39265,2.39386,500299999.0
2007-03-02 00:45:00,2.3937,2.39432,2.39272,2.39342,509399999.0
2007-03-02 01:00:00,2.39356,2.39577,2.3932,2.3956,521800001.0
2007-03-02 01:15:00,2.39567,2.39611,2.39491,2.39505,449299999.0
2007-03-02 01:30:00,2.39513,2.397,2.39481,2.39565,484200000.0
2007-03-02 01:45:00,2.3956,2.39602,2.39532,2.39548,460299999.0
2007-03-02 02:00:00,2.39537,2.39555,2.39479,2.39482,565300000.0
2007-03-02 02:15:00,2.39503,2.39514,2.39391,2.39391,423500000.0
2007-03-02 02:30:00,2.39411,2.39477,2.39411,2.39429,453799999.0
2007-03-02 02:45:00,2.39436,2.39455,2.39353,2.39407,428500000.0
2007-03-02 03:00:00,2.394,2.39462,2.3937,2.39438,484000000.0
2007-03-02 03:15:00,2.3944,2.39472,2.39398,2.39413,455199999.0
2007-03-02 03:30:00,2.3943,2.39479,2.39412,2.39435,325800000.0
2007-03-02 03:45:00,2.39431,2.39496,2.39412,2.39494,378200001.0
2007-03-02 04:00:00,2.39488,2.39492,2.39424,2.39428,380000000.0
2007-03-02 04:15:00,2.39431,2.39479,2.39391,2.39453,358900000.0
2007-03-02 04:30:00,2.39455,2.39503,2.39439,2.39439,429899998.0
2007-03-02 04:45:00,2.39437,2.39466,2.39375,2.39413,332900000.0
2007-03-02 05:00:00,2.39413,2.39447,2.39366,2.39397,372699999.0
2007-03-02 05:15:00,2.39405,2.39425,2.39377,2.39392,423500000.0
2007-03-02 05:30:00,2.39404,2.39434,2.39345,2.39378,503300001.0
2007-03-02 05:45:00,2.39377,2.39402,2.39307,2.39368,487100000.0
2007-03-02 06:00:00,2.39361,2.39438,2.3936,2.39393,450800000.0
2007-03-02 06:15:00,2.39404,2.39443,2.39376,2.39392,474400000.0
2007-03-02 06:30:00,2.3941,2.3941,2.39324,2.39366,477800000.0
2007-03-02 06:45:00,2.39356,2.3937,2.39309,2.3936,390400000.0
2007-03-02 07:00:00,2.39341,2.39351,2.39288,2.39336,433400000.0
2007-03-02 07:15:00,2.39355,2.39457,2.39305,2.39427,470300000.0
2007-03-02 07:30:00,2.39428,2.3948,2.39404,2.39413,367100000.0
2007-03-02 07:45:00,2.39414,2.3944,2.39366,2.39406,434700000.0
2007-03-02 08:00:00,2.39417,2.39444,2.39376,2.39437,516199999.0
2007-03-02 08:15:00,2.39455,2.39455,2.39215,2.39383,446300000.0
2007-03-02 08:30:00,2.39357,2.39376,2.39063,2.39137,479300000.0
2007-03-02 08:45:00,2.39149,2.39234,2.39088,2.3911,526199999.0
2007-03-02 09:00:00,2.39115,2.39228,2.39115,2.39201,380400000.0
2007-03-02 09:15:00,2.39215,2.39327,2.39199,2.39231,485400000.0
2007-03-02 09:30:00,2.3923,2.39279,2.39153,2.3916,517900000.0
2007-03-02 09:45:00,2.39147,2.39291,2.39147,2.39219,419100000.0
2007-03-02 10:00:00,2.39201,2.39245,2.39128,2.39164,545700000.0
2007-03-02 10:15:00,2.39184,2.393,2.3917,2.39283,536700000.0
2007-03-02 10:30:00,2.39271,2.39386,2.39136,2.39383,543500000.0
2007-03-02 10:45:00,2.39408,2.39487,2.39326,2.39427,503300000.0
2007-03-02 11:00:00,2.39387,2.39534,2.39355,2.39413,583899999.0
2007-03-02 11:15:00,2.39413,2.39523,2.39408,2.39472,557700000.0
2007-03-02 11:30:00,2.39463,2.39463,2.39249,2.39249,604500001.0
2007-03-02 11:45:00,2.39254,2.39258,2.38961,2.38984,502700000.0
2007-03-02 12:00:00,2.38972,2.39033,2.38882,2.39008,558500000.0
2007-03-02 12:15:00,2.39014,2.39044,2.38798,2.38798,543099998.0
2007-03-02 12:30:00,2.38798,2.38917,2.38731,2.38777,528899999.0
2007-03-02 12:45:00,2.38779,2.38844,2.38731,2.38764,545400001.0
2007-03-02 13:00:00,2.38747,2.38785,2.38606,2.38627,581300000.0
2007-03-02 13:15:00,2.38631,2.38724,2.38458,2.38519,527800000.0
2007-03-02 13:30:00,2.38513,2.38572,2.38162,2.38207,518100000.0
2007-03-02 13:45:00,2.38217,2.38277,2.38012,2.38161,464899999.0
2007-03-02 14:00:00,2.3816,2.38244,2.37702,2.37756,587700001.0
2007-03-02 14:15:00,2.37735,2.3784,2.37428,2.37576,623000000.0
2007-03-02 14:30:00,2.37596,2.37919,2.37596,2.37832,613400000.0
2007-03-02 14:45:00,2.37814,2.37894,2.37743,2.37816,449600000.0
2007-03-02 15:00:00,2.37835,2.37944,2.37769,2.37944,582900000.0
2007-03-02 15:15:00,2.37949,2.37949,2.37103,2.37184,472500001.0
2007-03-02 15:30:00,2.37197,2.37433,2.37131,2.37327,589300000.0
2007-03-02 15:45:00,2.37326,2.37388,2.3686,2.3686,580999999.0
2007-03-02 16:00:00,2.36832,2.37205,2.36751,2.37049,524200000.0
2007-03-02 16:15:00,2.37026,2.37064,2.36874,2.3701,493400001.0
2007-03-02 16:30:00,2.36995,2.37329,2.36971,2.3727,499600000.0
2007-03-02 16:45:00,2.37248,2.37321,2.37096,2.37097,571300000.0
2007-03-02 17:00:00,2.37045,2.37578,2.37013,2.37502,580400000.0
2007-03-02 17:15:00,2.37472,2.37531,2.37369,2.37372,519600001.0
2007-03-02 17:30:00,2.37377,2.37379,2.37112,2.3725,505099999.0
2007-03-02 17:45:00,2.37255,2.37426,2.37126,2.37126,509300001.0
2007-03-02 18:00:00,2.37126,2.37235,2.37054,2.37096,4362900002.0
2007-03-02 18:15:00,2.37097,2.37167,2.36985,2.36987,4008000001.0
2007-03-02 18:30:00,2.36993,2.3702,2.36816,2.36892,2471199998.0
2007-03-02 18:45:00,2.36896,2.36935,2.36753,2.36818,1642800003.0
2007-03-02 19:00:00,2.36823,2.36934,2.36804,2.36888,1512000000.0
2007-03-02 19:15:00,2.36878,2.3688,2.36662,2.3671,1421100003.0
2007-03-02 19:30:00,2.36707,2.3672,2.36533,2.36534,1357699999.0
2007-03-02 19:45:00,2.36535,2.36636,2.36374,2.36544,1160400001.0
2007-03-02 20:00:00,2.36541,2.36666,2.36524,2.36562,1088800000.0
2007-03-02 20:15:00,2.36572,2.36621,2.36502,2.36513,2135900000.0
2007-03-02 20:30:00,2.36497,2.36548,2.36349,2.36405,2291900000.0
2007-03-02 20:45:00,2.36408,2.36452,2.36344,2.36406,2371200001.0
2007-03-02 21:00:00,2.36404,2.3648,2.36256,2.3648,1555700001.0
2007-03-02 21:15:00,2.36462,2.3654,2.36422,2.3654,1820799999.0
2007-03-02 21:30:00,2.36538,2.36541,2.36422,2.36513,979600000.0
2007-03-02 21:45:00,2.36527,2.36646,2.36434,2.36434,1058000001.0
2007-03-02 22:00:00,2.36426,2.36459,2.36392,2.36429,723200000.0
2007-03-02 22:15:00,2.36423,2.36467,2.36393,2.36425,891200000.0
2007-03-02 22:30:00,2.3642,2.36482,2.36407,2.36442,839100000.0
2007-03-02 22:45:00,2.36437,2.36448,2.36347,2.36351,713200000.0
2007-03-02 23:00:00,2.36351,2.36412,2.36334,2.36355,413700001.0
2007-03-02 23:15:00,2.36367,2.36405,2.36304,2.36389,452800000.0
2007-03-02 23:30:00,2.36389,2.3645,2.36347,2.36384,503300000.0
2007-03-02 23:45:00,2.36392,2.36446,2.36348,2.36373,424399999.0
2007-03-05 00:00:00,2.36363,2.36434,2.36304,2.36363,444100000.0
2007-03-05 00:15:00,2.36357,2.36459,2.36287,2.364,409900000.0
2007-03-05 00:30:00,2.36434,2.36446,2.36335,2.36402,429700000.0
2007-03-05 00:45:00,2.36372,2.36408,2.36296,2.3635,567299999.0
2007-03-05 01:00:00,2.36334,2.36414,2.36033,2.36043,457300000.0
2007-03-05 01:15:00,2.36049,2.36088,2.35731,2.35801,522600001.0
2007-03-05 01:30:00,2.35772,2.35799,2.35302,2.35352,545700001.0
2007-03-05 01:45:00,2.3536,2.35408,2.35109,2.35208,583700000.0
2007-03-05 02:00:00,2.35169,2.35188,2.34159,2.34263,533800000.0
2007-03-05 02:15:00,2.34255,2.34878,2.34086,2.34621,518500000.0
2007-03-05 02:30:00,2.34605,2.34889,2.3444,2.34478,523600000.0
2007-03-05 02:45:00,2.34474,2.34659,2.34318,2.346,563100000.0
2007-03-05 03:00:00,2.34631,2.34889,2.3459,2.34602,535700000.0
2007-03-05 03:15:00,2.34601,2.34901,2.34568,2.34701,570600001.0
2007-03-05 03:30:00,2.34703,2.35041,2.34697,2.34931,574100000.0
2007-03-05 03:45:00,2.34926,2.35036,2.34926,2.35007,579900000.0
2007-03-05 04:00:00,2.3502,2.35056,2.34844,2.34889,429800000.0
2007-03-05 04:15:00,2.34869,2.34986,2.34852,2.34882,542999998.0
2007-03-05 04:30:00,2.34891,2.35006,2.34803,2.34803,511700001.0
2007-03-05 04:45:00,2.3481,2.34884,2.34559,2.34559,437199998.0
2007-03-05 05:00:00,2.34492,2.34736,2.3445,2.34464,354300000.0
2007-03-05 05:15:00,2.34444,2.34553,2.34426,2.34475,449800000.0
2007-03-05 05:30:00,2.34474,2.34722,2.34455,2.34696,533200000.0
2007-03-05 05:45:00,2.34698,2.34718,2.34605,2.34649,490800000.0
2007-03-05 06:00:00,2.34641,2.34667,2.34339,2.34357,502100000.0
2007-03-05 06:15:00,2.34359,2.34402,2.34247,2.34262,399800001.0
2007-03-05 06:30:00,2.3429,2.34354,2.34163,2.34185,505900000.0
2007-03-05 06:45:00,2.34157,2.34537,2.34157,2.3453,483500000.0
2007-03-05 07:00:00,2.34537,2.34697,2.34118,2.34191,407100000.0
2007-03-05 07:15:00,2.34216,2.34351,2.34028,2.34092,508400000.0
2007-03-05 07:30:00,2.34102,2.34156,2.33971,2.33971,454000000.0
2007-03-05 07:45:00,2.33987,2.34161,2.33965,2.34055,497500002.0
2007-03-05 08:00:00,2.3408,2.34168,2.34003,2.34067,495900001.0
2007-03-05 08:15:00,2.34085,2.34137,2.33816,2.33816,526099999.0
2007-03-05 08:30:00,2.33782,2.34115,2.33708,2.33949,511199999.0
2007-03-05 08:45:00,2.33946,2.34095,2.33917,2.34001,532300000.0
2007-03-05 09:00:00,2.34015,2.34219,2.33633,2.33747,472199999.0
2007-03-05 09:15:00,2.33755,2.33786,2.33201,2.33201,540700001.0
2007-03-05 09:30:00,2.33198,2.33314,2.32918,2.33277,607099999.0
2007-03-05 09:45:00,2.33263,2.33379,2.33018,2.33125,479600001.0
2007-03-05 10:00:00,2.33123,2.3322,2.33011,2.332,500899999.0
2007-03-05 10:15:00,2.33217,2.33489,2.33157,2.33489,600800002.0
2007-03-05 10:30:00,2.33469,2.33789,2.33459,2.33648,565200000.0
2007-03-05 10:45:00,2.33666,2.34092,2.33624,2.34069,549400000.0
2007-03-05 11:00:00,2.34079,2.34089,2.33791,2.34033,558800000.0
2007-03-05 11:15:00,2.34014,2.3426,2.34014,2.34198,542600000.0
2007-03-05 11:30:00,2.34162,2.34162,2.33894,2.33994,541800000.0
2007-03-05 11:45:00,2.34001,2.34201,2.34001,2.34044,498300002.0
2007-03-05 12:00:00,2.34048,2.34229,2.34047,2.34147,541800000.0
2007-03-05 12:15:00,2.34153,2.34178,2.34039,2.34054,562800000.0
2007-03-05 12:30:00,2.34073,2.34117,2.33921,2.34071,528400000.0
2007-03-05 12:45:00,2.34085,2.341,2.33939,2.33995,506900001.0
2007-03-05 13:00:00,2.33983,2.34118,2.33933,2.3409,559000000.0
2007-03-05 13:15:00,2.3407,2.3416,2.33925,2.3416,511300000.0
2007-03-05 13:30:00,2.34153,2.34648,2.34153,2.34602,607199999.0
2007-03-05 13:45:00,2.34606,2.34671,2.3453,2.34611,522600000.0
2007-03-05 14:00:00,2.34602,2.34617,2.34469,2.34563,571000000.0
2007-03-05 14:15:00,2.34529,2.34553,2.34317,2.34342,532500001.0
2007-03-05 14:30:00,2.34366,2.34426,2.343,2.34365,581800000.0
2007-03-05 14:45:00,2.34373,2.34721,2.34373,2.34645,542100000.0
2007-03-05 15:00:00,2.34624,2.34902,2.3446,2.34614,493500000.0
2007-03-05 15:15:00,2.34621,2.34883,2.34519,2.34793,547600000.0
2007-03-05 15:30:00,2.34796,2.34984,2.34796,2.34936,558700000.0
2007-03-05 15:45:00,2.3493,2.34939,2.34786,2.34791,550300000.0
2007-03-05 16:00:00,2.34787,2.3492,2.34763,2.3483,560300000.0
2007-03-05 16:15:00,2.34826,2.34883,2.3475,2.34817,580200000.0
2007-03-05 16:30:00,2.34817,2.35115,2.34793,2.35087,553000000.0
2007-03-05 16:45:00,2.35096,2.35355,2.35081,2.35165,539800000.0
2007-03-05 17:00:00,2.35132,2.35701,2.35003,2.3569,456700000.0
2007-03-05 17:15:00,2.35669,2.35673,2.35284,2.35293,492100000.0
2007-03-05 17:30:00,2.35285,2.35352,2.35122,2.35154,476900000.0
2007-03-05 17:45:00,2.35141,2.3543,2.35135,2.35265,575200001.0
2007-03-05 18:00:00,2.35289,2.35347,2.35014,2.35015,4411500002.0
2007-03-05 18:15:00,2.35005,2.35066,2.34973,2.34985,4037800003.0
2007-03-05 18:30:00,2.34974,2.35045,2.3495,2.3497,2488200001.0
2007-03-05 18:45:00,2.34973,2.35036,2.34853,2.34973,1643899998.0
2007-03-05 19:00:00,2.34968,2.3506,2.34903,2.3506,1588100002.0
2007-03-05 19:15:00,2.35065,2.351,2.34842,2.34885,1511100000.0
2007-03-05 19:30:00,2.34888,2.34927,2.34772,2.34837,1459800001.0
2007-03-05 19:45:00,2.34847,2.34966,2.34795,2.3495,1058900001.0
2007-03-05 20:00:00,2.34952,2.35039,2.34809,2.34809,1017800000.0
2007-03-05 20:15:00,2.34814,2.34905,2.3474,2.34748,2084799997.0
2007-03-05 20:30:00,2.34756,2.3483,2.34744,2.34787,2311499999.0
2007-03-05 20:45:00,2.34778,2.3485,2.34756,2.3484,2382199999.0
2007-03-05 21:00:00,2.34848,2.349,2.34808,2.34844,1643499999.0
2007-03-05 21:15:00,2.34844,2.34912,2.34819,2.34847,1603700000.0
2007-03-05 21:30:00,2.3485,2.34892,2.34722,2.34809,1169699999.0
2007-03-05 21:45:00,2.34808,2.34808,2.34665,2.34733,1069899999.0
2007-03-05 22:00:00,2.34721,2.34727,2.34667,2.3472,811800001.0
2007-03-05 22:15:00,2.34714,2.3474,2.34662,2.34687,875400001.0
2007-03-05 22:30:00,2.34679,2.34755,2.34657,2.34684,854400001.0
2007-03-05 22:45:00,2.34708,2.34766,2.34655,2.34671,702099999.0
2007-03-05 23:00:00,2.34667,2.34701,2.34592,2.34637,468100000.0
2007-03-05 23:15:00,2.34643,2.34654,2.34519,2.34533,455100000.0
2007-03-05 23:30:00,2.34532,2.34532,2.34388,2.34433,457800000.0
2007-03-05 23:45:00,2.34449,2.34563,2.34346,2.344,461900000.0
2007-03-06 00:00:00,2.34375,2.3447,2.34367,2.34407,400600000.0
2007-03-06 00:15:00,2.3439,2.3439,2.34312,2.34342,537600000.0
2007-03-06 00:30:00,2.34347,2.34401,2.3427,2.34288,543100001.0
2007-03-06 00:45:00,2.34292,2.34402,2.34259,2.34289,507800000.0
2007-03-06 01:00:00,2.34274,2.34298,2.34029,2.34058,539800001.0
2007-03-06 01:15:00,2.34059,2.34369,2.34054,2.34332,495200001.0
2007-03-06 01:30:00,2.34334,2.34377,2.34202,2.34225,501300000.0
2007-03-06 01:45:00,2.34219,2.34404,2.34196,2.34404,483600000.0
2007-03-06 02:00:00,2.34427,2.34744,2.34334,2.34656,468300000.0
2007-03-06 02:15:00,2.34664,2.34669,2.34417,2.34578,434500000.0
2007-03-06 02:30:00,2.34586,2.34695,2.34575,2.34637,489300000.0
2007-03-06 02:45:00,2.34635,2.34662,2.34471,2.34557,556200000.0
2007-03-06 03:00:00,2.34555,2.34873,2.34524,2.34873,365200000.0
2007-03-06 03:15:00,2.34902,2.34908,2.34747,2.34777,453200000.0
2007-03-06 03:30:00,2.34782,2.35043,2.34782,2.34992,524100000.0
2007-03-06 03:45:00,2.34995,2.3504,2.34943,2.35022,468400000.0
2007-03-06 04:00:00,2.3502,2.35365,2.35004,2.35365,486599999.0
2007-03-06 04:15:00,2.35355,2.3556,2.35324,2.3556,499100000.0
2007-03-06 04:30:00,2.35611,2.35676,2.35402,2.35402,489700000.0
2007-03-06 04:45:00,2.35389,2.35857,2.35379,2.35594,421000000.0
2007-03-06 05:00:00,2.356,2.35832,2.356,2.35731,471300000.0
2007-03-06 05:15:00,2.35742,2.3575,2.35631,2.35652,514699999.0
2007-03-06 05:30:00,2.35653,2.3579,2.35649,2.35783,516800001.0
2007-03-06 05:45:00,2.35779,2.35816,2.35683,2.35701,416300000.0
2007-03-06 06:00:00,2.35687,2.35807,2.35662,2.35745,420900000.0
2007-03-06 06:15:00,2.3575,2.35982,2.35729,2.35844,479100000.0
2007-03-06 06:30:00,2.3587,2.359,2.35697,2.35758,541200000.0
2007-03-06 06:45:00,2.35744,2.35774,2.35467,2.35496,379100000.0
2007-03-06 07:00:00,2.35496,2.35599,2.35391,2.35444,479100000.0
2007-03-06 07:15:00,2.35473,2.35538,2.35381,2.35422,472400001.0
2007-03-06 07:30:00,2.35446,2.3559,2.35446,2.35492,425100000.0
2007-03-06 07:45:00,2.35509,2.35532,2.35382,2.35413,428700000.0
2007-03-06 08:00:00,2.35432,2.35514,2.35292,2.35292,506700000.0
2007-03-06 08:15:00,2.35295,2.35435,2.35278,2.35425,458900000.0
2007-03-06 08:30:00,2.35406,2.35463,2.3523,2.35299,497600000.0
2007-03-06 08:45:00,2.35289,2.35549,2.35289,2.35443,481100000.0
2007-03-06 09:00:00,2.35441,2.35595,2.35309,2.35309,414400000.0
2007-03-06 09:15:00,2.35308,2.35421,2.3529,2.3539,526600000.0
2007-03-06 09:30:00,2.35409,2.35449,2.35281,2.35336,548199995.0
2007-03-06 09:45:00,2.35332,2.35658,2.3532,2.35421,497500000.0
2007-03-06 10:00:00,2.35408,2.35548,2.35248,2.35248,471200001.0
2007-03-06 10:15:00,2.35234,2.35287,2.35137,2.3519,528300000.0
2007-03-06 10:30:00,2.35177,2.35267,2.35168,2.35198,468399999.0
2007-03-06 10:45:00,2.35202,2.35377,2.3519,2.35324,593199999.0
2007-03-06 11:00:00,2.35323,2.35363,2.35131,2.35131,553800000.0
2007-03-06 11:15:00,2.35113,2.35225,2.35104,2.3518,529500000.0
2007-03-06 11:30:00,2.35191,2.35421,2.35191,2.35394,585899999.0
2007-03-06 11:45:00,2.35419,2.35492,2.35408,2.35442,498900000.0
2007-03-06 12:00:00,2.35488,2.35578,2.35453,2.35477,515199998.0
2007-03-06 12:15:00,2.35474,2.35543,2.35417,2.35492,568100001.0
2007-03-06 12:30:00,2.35489,2.35623,2.35436,2.35598,542600000.0
2007-03-06 12:45:00,2.35596,2.35599,2.35459,2.35524,533100001.0
2007-03-06 13:00:00,2.35535,2.3559,2.35456,2.35521,592000000.0
2007-03-06 13:15:00,2.35522,2.35593,2.35476,2.35593,583199999.0
2007-03-06 13:30:00,2.35598,2.35662,2.35563,2.35659,572100000.0
2007-03-06 13:45:00,2.35668,2.35807,2.35654,2.35729,495600000.0
2007-03-06 14:00:00,2.3574,2.35965,2.3574,2.35833,566899996.0
2007-03-06 14:15:00,2.35841,2.35955,2.35812,2.35847,536200000.0
2007-03-06 14:30:00,2.35864,2.35977,2.35848,2.35954,570099998.0
2007-03-06 14:45:00,2.35959,2.35978,2.35873,2.3591,528899998.0
2007-03-06 15:00:00,2.35891,2.36055,2.35891,2.35946,463800000.0
2007-03-06 15:15:00,2.35965,2.35976,2.35719,2.35735,415800000.0
2007-03-06 15:30:00,2.3574,2.35792,2.35614,2.35614,555200000.0
2007-03-06 15:45:00,2.35624,2.35684,2.35451,2.35458,554099999.0
2007-03-06 16:00:00,2.35494,2.35613,2.35491,2.35607,441500000.0
2007-03-06 16:15:00,2.35613,2.35647,2.35528,2.35597,499100000.0
2007-03-06 16:30:00,2.35611,2.35724,2.35602,2.35666,500300000.0
2007-03-06 16:45:00,2.35663,2.35778,2.35628,2.35698,639400003.0
2007-03-06 17:00:00,2.35623,2.35751,2.35575,2.35675,544300000.0
2007-03-06 17:15:00,2.35681,2.35692,2.35473,2.35518,517099999.0
2007-03-06 17:30:00,2.35512,2.35558,2.35474,2.35498,536900000.0
2007-03-06 17:45:00,2.35521,2.3553,2.35327,2.35439,585700000.0
2007-03-06 18:00:00,2.3545,2.35642,2.35445,2.35613,4366800000.0
2007-03-06 18:15:00,2.35624,2.35705,2.35619,2.3566,4012500000.0
2007-03-06 18:30:00,2.35666,2.35748,2.35663,2.35728,2617000001.0
2007-03-06 18:45:00,2.35731,2.35871,2.35731,2.35866,1663800000.0
2007-03-06 19:00:00,2.35874,2.3603,2.35874,2.3603,1685500000.0
2007-03-06 19:15:00,2.36029,2.36045,2.35912,2.35952,1660399998.0
2007-03-06 19:30:00,2.35954,2.35977,2.35889,2.35898,1421800001.0
2007-03-06 19:45:00,2.35897,2.36113,2.35896,2.36078,1116100001.0
2007-03-06 20:00:00,2.3608,2.36121,2.35917,2.35973,1032900001.0
2007-03-06 20:15:00,2.35977,2.36006,2.35894,2.35942,2071300000.0
2007-03-06 20:30:00,2.35945,2.36032,2.35923,2.36009,2312400000.0
2007-03-06 20:45:00,2.35996,2.36016,2.35933,2.35983,2451900001.0
2007-03-06 21:00:00,2.35984,2.36019,2.35947,2.35975,1492500000.0
2007-03-06 21:15:00,2.35966,2.3616,2.35963,2.36138,1630799999.0
2007-03-06 21:30:00,2.36145,2.36203,2.36103,2.36183,1066500000.0
2007-03-06 21:45:00,2.36184,2.36297,2.36147,2.36273,1031300001.0
2007-03-06 22:00:00,2.36273,2.36337,2.36237,2.36321,734100001.0
2007-03-06 22:15:00,2.36322,2.36516,2.36308,2.36408,823100000.0
2007-03-06 22:30:00,2.36402,2.36475,2.36368,2.36475,738900000.0
2007-03-06 22:45:00,2.36467,2.36467,2.36347,2.36363,688400000.0
2007-03-06 23:00:00,2.36369,2.36397,2.36326,2.36327,484600000.0
2007-03-06 23:15:00,2.36334,2.36341,2.36141,2.3624,537400000.0
2007-03-06 23:30:00,2.36244,2.36286,2.36216,2.36251,428700000.0
2007-03-06 23:45:00,2.36237,2.3633,2.36211,2.36243,536599999.0
2007-03-07 00:00:00,2.36226,2.36296,2.36204,2.36267,372100000.0
2007-03-07 00:15:00,2.36276,2.36402,2.36269,2.36395,543700001.0
2007-03-07 00:30:00,2.36397,2.36411,2.36318,2.36358,448099999.0
2007-03-07 00:45:00,2.36351,2.36531,2.36348,2.36515,487700001.0
2007-03-07 01:00:00,2.36534,2.36788,2.36533,2.3668,550400000.0
2007-03-07 01:15:00,2.36703,2.36803,2.3666,2.36788,496000000.0
2007-03-07 01:30:00,2.36794,2.36856,2.36754,2.36765,408500000.0
2007-03-07 01:45:00,2.36769,2.368,2.3669,2.36711,448500001.0
2007-03-07 02:00:00,2.36722,2.36776,2.36684,2.36692,481400000.0
2007-03-07 02:15:00,2.36706,2.36736,2.36674,2.36688,451100000.0
2007-03-07 02:30:00,2.367,2.36836,2.36697,2.36836,466799999.0
2007-03-07 02:45:00,2.36833,2.36911,2.36708,2.36708,400200000.0
2007-03-07 03:00:00,2.36671,2.36671,2.36587,2.36612,455500000.0
2007-03-07 03:15:00,2.3662,2.36638,2.36015,2.36026,389100000.0
2007-03-07 03:30:00,2.36,2.36454,2.35762,2.35973,456499999.0
2007-03-07 03:45:00,2.35975,2.36223,2.35936,2.3618,506900000.0
2007-03-07 04:00:00,2.36156,2.36164,2.35987,2.36059,435700000.0
2007-03-07 04:15:00,2.36035,2.36163,2.36022,2.36092,441200000.0
2007-03-07 04:30:00,2.36091,2.36118,2.35968,2.35968,365000000.0
2007-03-07 04:45:00,2.35979,2.36123,2.35979,2.36045,386500000.0
2007-03-07 05:00:00,2.3603,2.36053,2.35944,2.36,386300001.0
2007-03-07 05:15:00,2.36013,2.36078,2.35664,2.35914,565999999.0
2007-03-07 05:30:00,2.35925,2.36217,2.35896,2.36157,417700000.0
2007-03-07 05:45:00,2.36165,2.36173,2.36033,2.36151,459700000.0
2007-03-07 06:00:00,2.36141,2.36197,2.36109,2.36135,452400000.0
2007-03-07 06:15:00,2.36144,2.36212,2.36059,2.36132,561600001.0
2007-03-07 06:30:00,2.36148,2.36243,2.36033,2.36057,543400000.0
2007-03-07 06:45:00,2.36034,2.36066,2.35873,2.35908,445600000.0
2007-03-07 07:00:00,2.35903,2.36048,2.35854,2.35879,496500000.0
2007-03-07 07:15:00,2.359,2.35983,2.35845,2.35893,538200002.0
2007-03-07 07:30:00,2.35898,2.35954,2.35878,2.359,481800000.0
2007-03-07 07:45:00,2.35906,2.35969,2.3589,2.35941,519500000.0
2007-03-07 08:00:00,2.35956,2.36063,2.35937,2.35988,503399999.0
2007-03-07 08:15:00,2.36015,2.36049,2.36005,2.36036,469899999.0
2007-03-07 08:30:00,2.36019,2.3613,2.36014,2.36075,468400002.0
2007-03-07 08:45:00,2.36083,2.36262,2.36056,2.36133,471200000.0
2007-03-07 09:00:00,2.36133,2.36228,2.36087,2.36199,395400000.0
2007-03-07 09:15:00,2.36208,2.36215,2.36058,2.36128,440400000.0
2007-03-07 09:30:00,2.36119,2.3636,2.36105,2.36312,481600000.0
2007-03-07 09:45:00,2.36296,2.36345,2.36105,2.36179,432800000.0
2007-03-07 10:00:00,2.36177,2.36196,2.36022,2.36092,500100000.0
2007-03-07 10:15:00,2.36124,2.36166,2.36061,2.36084,486700000.0
2007-03-07 10:30:00,2.36077,2.36149,2.36056,2.36102,577500001.0
2007-03-07 10:45:00,2.36101,2.36208,2.35996,2.36001,631299997.0
2007-03-07 11:00:00,2.3598,2.3598,2.35704,2.35708,556800000.0
2007-03-07 11:15:00,2.3571,2.35878,2.3571,2.35811,560800000.0
2007-03-07 11:30:00,2.35823,2.35971,2.35818,2.35858,590000000.0
2007-03-07 11:45:00,2.35876,2.35917,2.35827,2.35883,489900000.0
2007-03-07 12:00:00,2.35884,2.35999,2.35879,2.35898,561800000.0
2007-03-07 12:15:00,2.35905,2.35931,2.35785,2.35841,541700000.0
2007-03-07 12:30:00,2.35847,2.35988,2.35825,2.35984,506299999.0
2007-03-07 12:45:00,2.35986,2.36105,2.35986,2.3602,554499999.0
2007-03-07 13:00:00,2.36012,2.36036,2.3592,2.35966,538700001.0
2007-03-07 13:15:00,2.35966,2.3597,2.35885,2.3591,468600000.0
2007-03-07 13:30:00,2.35908,2.35952,2.35794,2.3583,456400000.0
2007-03-07 13:45:00,2.35828,2.3585,2.35784,2.35791,497200001.0
2007-03-07 14:00:00,2.35801,2.35922,2.35777,2.35854,531200000.0
2007-03-07 14:15:00,2.35847,2.35927,2.35789,2.35904,553899999.0
2007-03-07 14:30:00,2.3591,2.35925,2.35734,2.3578,540800001.0
2007-03-07 14:45:00,2.35775,2.35775,2.3564,2.35659,526700000.0
2007-03-07 15:00:00,2.35675,2.35697,2.35573,2.35583,500500001.0
2007-03-07 15:15:00,2.35604,2.35726,2.35521,2.3571,497699999.0
2007-03-07 15:30:00,2.3571,2.35782,2.35689,2.35689,540400000.0
2007-03-07 15:45:00,2.35692,2.35724,2.35653,2.35681,568200000.0
2007-03-07 16:00:00,2.35658,2.35713,2.35488,2.35495,550499998.0
2007-03-07 16:15:00,2.35502,2.35581,2.35446,2.35535,494300000.0
2007-03-07 16:30:00,2.35518,2.35602,2.35484,2.35507,554100000.0
2007-03-07 16:45:00,2.35506,2.35633,2.35356,2.35398,500200000.0
2007-03-07 17:00:00,2.35394,2.35591,2.35381,2.35561,480900000.0
2007-03-07 17:15:00,2.35558,2.35813,2.35527,2.35785,548100000.0
2007-03-07 17:30:00,2.35789,2.35815,2.35635,2.35648,535100001.0
2007-03-07 17:45:00,2.35635,2.35659,2.35511,2.35643,440400000.0
2007-03-07 18:00:00,2.35646,2.35715,2.35598,2.35615,4177200001.0
2007-03-07 18:15:00,2.35628,2.35807,2.35626,2.3575,4026800003.0
2007-03-07 18:30:00,2.35743,2.35794,2.35655,2.35696,2574200002.0
2007-03-07 18:45:00,2.35696,2.35787,2.35626,2.35777,1673600000.0
2007-03-07 19:00:00,2.35791,2.3581,2.35613,2.35632,1562699999.0
2007-03-07 19:15:00,2.35629,2.35631,2.3553,2.35573,1629900000.0
2007-03-07 19:30:00,2.35576,2.35695,2.35576,2.35645,1505299998.0
2007-03-07 19:45:00,2.35645,2.35785,2.35645,2.3576,1099100000.0
2007-03-07 20:00:00,2.35761,2.35823,2.35665,2.35702,1015200001.0
2007-03-07 20:15:00,2.35708,2.35724,2.35626,2.35681,2133500000.0
2007-03-07 20:30:00,2.35683,2.35705,2.356,2.35609,2224200001.0
2007-03-07 20:45:00,2.35609,2.3573,2.35585,2.35718,2293400001.0
2007-03-07 21:00:00,2.35705,2.35713,2.35358,2.35408,1618600000.0
2007-03-07 21:15:00,2.35375,2.35445,2.35278,2.35393,1725200000.0
2007-03-07 21:30:00,2.3539,2.35421,2.35298,2.35321,962500000.0
2007-03-07 21:45:00,2.35316,2.35404,2.35283,2.3533,1018200000.0
2007-03-07 22:00:00,2.35324,2.35488,2.35291,2.3541,758600000.0
2007-03-07 22:15:00,2.35398,2.35438,2.35345,2.3536,946000000.0
2007-03-07 22:30:00,2.35361,2.3547,2.35361,2.35455,791500000.0
2007-03-07 22:45:00,2.35451,2.35451,2.35223,2.35231,720800000.0
2007-03-07 23:00:00,2.35238,2.35309,2.35151,2.35177,446200000.0
2007-03-07 23:15:00,2.35201,2.35249,2.3515,2.35196,460700002.0
2007-03-07 23:30:00,2.35189,2.35255,2.35152,2.35221,435000000.0
2007-03-07 23:45:00,2.35231,2.35275,2.35231,2.35267,500900001.0
2007-03-08 00:00:00,2.35251,2.3526,2.35089,2.35099,416700000.0
2007-03-08 00:15:00,2.35088,2.35093,2.35017,2.35028,564600000.0
2007-03-08 00:30:00,2.35014,2.35014,2.34634,2.34708,471600000.0
2007-03-08 00:45:00,2.34684,2.34824,2.34528,2.3482,409900000.0
2007-03-08 01:00:00,2.34827,2.34827,2.34517,2.34517,487000000.0
2007-03-08 01:15:00,2.34512,2.34691,2.34493,2.34677,493600000.0
2007-03-08 01:30:00,2.34665,2.34696,2.34572,2.34588,499500000.0
2007-03-08 01:45:00,2.34603,2.3471,2.34593,2.34665,490000000.0
2007-03-08 02:00:00,2.34671,2.34721,2.34562,2.34586,511800001.0
2007-03-08 02:15:00,2.34608,2.34722,2.34599,2.34699,445499999.0
2007-03-08 02:30:00,2.34717,2.34769,2.34649,2.34657,428700000.0
2007-03-08 02:45:00,2.3467,2.34697,2.34629,2.34674,415799998.0
2007-03-08 03:00:00,2.34668,2.3498,2.34665,2.34912,499100001.0
2007-03-08 03:15:00,2.3492,2.34951,2.3482,2.3492,536300000.0
2007-03-08 03:30:00,2.34933,2.35043,2.34906,2.34987,494800000.0
2007-03-08 03:45:00,2.34996,2.35014,2.34905,2.34961,441300000.0
2007-03-08 04:00:00,2.34957,2.34995,2.349,2.34972,538499998.0
2007-03-08 04:15:00,2.34943,2.34958,2.34888,2.34909,528199999.0
2007-03-08 04:30:00,2.34899,2.35043,2.34882,2.34937,438700000.0
2007-03-08 04:45:00,2.34933,2.35023,2.34925,2.34996,486500000.0
2007-03-08 05:00:00,2.34994,2.35107,2.34937,2.34994,415600000.0
2007-03-08 05:15:00,2.35002,2.35091,2.34989,2.35063,485999999.0
2007-03-08 05:30:00,2.35069,2.3513,2.35003,2.35105,412500000.0
2007-03-08 05:45:00,2.35096,2.35222,2.35073,2.35175,475299999.0
2007-03-08 06:00:00,2.35168,2.35306,2.35167,2.35286,465300001.0
2007-03-08 06:15:00,2.35286,2.35366,2.3528,2.35312,463500000.0
2007-03-08 06:30:00,2.35328,2.35345,2.35269,2.35325,458000000.0
2007-03-08 06:45:00,2.35322,2.35353,2.35291,2.35353,513899999.0
2007-03-08 07:00:00,2.35336,2.3577,2.3533,2.35495,450000000.0
2007-03-08 07:15:00,2.35514,2.35594,2.3542,2.35594,475900000.0
2007-03-08 07:30:00,2.35623,2.35639,2.35533,2.35633,395300001.0
2007-03-08 07:45:00,2.35622,2.35844,2.35621,2.35669,548800000.0
2007-03-08 08:00:00,2.35718,2.3577,2.3569,2.35732,458600001.0
2007-03-08 08:15:00,2.35752,2.35805,2.35701,2.35792,427000000.0
2007-03-08 08:30:00,2.35782,2.35839,2.35763,2.35776,497000000.0
2007-03-08 08:45:00,2.35793,2.35839,2.35698,2.3572,539100000.0
2007-03-08 09:00:00,2.35721,2.35746,2.35576,2.35638,411600000.0
2007-03-08 09:15:00,2.35616,2.35709,2.35587,2.35625,539800000.0
2007-03-08 09:30:00,2.35632,2.35664,2.35581,2.35591,485200001.0
2007-03-08 09:45:00,2.35582,2.35707,2.35515,2.35696,601400002.0
2007-03-08 10:00:00,2.35696,2.35728,2.35627,2.35665,483500001.0
2007-03-08 10:15:00,2.35682,2.35888,2.35676,2.35869,567900000.0
2007-03-08 10:30:00,2.35848,2.36146,2.35844,2.3609,554400000.0
2007-03-08 10:45:00,2.36069,2.36187,2.36048,2.36117,476300000.0
2007-03-08 11:00:00,2.36119,2.36183,2.36094,2.36141,527900000.0
2007-03-08 11:15:00,2.3614,2.36267,2.3612,2.3622,530300000.0
2007-03-08 11:30:00,2.36228,2.36308,2.36177,2.3624,579000001.0
2007-03-08 11:45:00,2.36239,2.36239,2.36061,2.36113,517000000.0
2007-03-08 12:00:00,2.36109,2.36167,2.36074,2.36149,523800000.0
2007-03-08 12:15:00,2.36159,2.36215,2.36095,2.36181,605400000.0
2007-03-08 12:30:00,2.36197,2.36262,2.36162,2.3622,532800002.0
2007-03-08 12:45:00,2.36213,2.36274,2.36128,2.36244,532700000.0
2007-03-08 13:00:00,2.36247,2.36475,2.36247,2.36332,522600000.0
2007-03-08 13:15:00,2.36326,2.36364,2.36236,2.3626,558500000.0
2007-03-08 13:30:00,2.36255,2.36371,2.36251,2.36327,570700000.0
2007-03-08 13:45:00,2.36342,2.36388,2.36241,2.36313,539000000.0
2007-03-08 14:00:00,2.36265,2.36289,2.3598,2.35989,518600000.0
2007-03-08 14:15:00,2.3598,2.36018,2.3581,2.3581,510000001.0
2007-03-08 14:30:00,2.35824,2.35824,2.35644,2.35732,488900000.0
2007-03-08 14:45:00,2.35707,2.35738,2.35522,2.35734,568100000.0
2007-03-08 15:00:00,2.35718,2.35737,2.35623,2.35737,514200000.0
2007-03-08 15:15:00,2.35757,2.35757,2.35571,2.35613,479100001.0
2007-03-08 15:30:00,2.35613,2.35782,2.3555,2.35668,512099999.0
2007-03-08 15:45:00,2.35665,2.35887,2.3564,2.3585,584800001.0
2007-03-08 16:00:00,2.35836,2.36286,2.35828,2.36283,492300001.0
2007-03-08 16:15:00,2.36367,2.3662,2.36357,2.36581,520000000.0
2007-03-08 16:30:00,2.36566,2.3689,2.3651,2.36885,544200000.0
2007-03-08 16:45:00,2.36884,2.36912,2.36716,2.369,520100000.0
2007-03-08 17:00:00,2.36944,2.36944,2.3683,2.36886,579299998.0
2007-03-08 17:15:00,2.36864,2.36995,2.36831,2.36898,493600000.0
2007-03-08 17:30:00,2.36909,2.37025,2.36851,2.37012,478800001.0
2007-03-08 17:45:00,2.37003,2.37154,2.36959,2.37147,545999999.0
2007-03-08 18:00:00,2.37135,2.37135,2.36986,2.37055,4303100002.0
2007-03-08 18:15:00,2.3706,2.37129,2.37027,2.37033,4084400001.0
2007-03-08 18:30:00,2.37025,2.37096,2.36985,2.37083,2553600000.0
2007-03-08 18:45:00,2.37101,2.37151,2.37054,2.37092,1597699999.0
2007-03-08 19:00:00,2.37093,2.37103,2.36906,2.36944,1704999999.0
2007-03-08 19:15:00,2.36944,2.3702,2.36883,2.36894,1416299999.0
2007-03-08 19:30:00,2.36891,2.36948,2.36847,2.36857,1403300000.0
2007-03-08 19:45:00,2.36848,2.36848,2.36675,2.36675,1150000000.0
2007-03-08 20:00:00,2.36678,2.36811,2.36667,2.36765,956300001.0
2007-03-08 20:15:00,2.36764,2.3686,2.36754,2.36838,2005699999.0
2007-03-08 20:30:00,2.36842,2.36935,2.36842,2.36887,2322800000.0
2007-03-08 20:45:00,2.36882,2.36935,2.36855,2.36903,2424299999.0
2007-03-08 21:00:00,2.36914,2.36926,2.36816,2.36831,1555300002.0
2007-03-08 21:15:00,2.36814,2.36847,2.3675,2.36826,1686099998.0
2007-03-08 21:30:00,2.36832,2.36832,2.36581,2.3668,1007100000.0
2007-03-08 21:45:00,2.36681,2.36781,2.36669,2.36734,1097700001.0
2007-03-08 22:00:00,2.36723,2.36737,2.36643,2.36717,780999999.0
2007-03-08 22:15:00,2.36712,2.36758,2.36684,2.36758,961900000.0
2007-03-08 22:30:00,2.36737,2.368,2.36701,2.36773,746499999.0
2007-03-08 22:45:00,2.36772,2.36805,2.36661,2.36705,740500002.0
2007-03-08 23:00:00,2.36705,2.3682,2.3666,2.36797,410500002.0
2007-03-08 23:15:00,2.36806,2.36818,2.36733,2.36765,409400000.0
2007-03-08 23:30:00,2.36757,2.36788,2.36678,2.36719,443600000.0
2007-03-08 23:45:00,2.36714,2.36743,2.36606,2.36689,443500000.0
2007-03-09 00:00:00,2.36656,2.36752,2.36636,2.36688,467500001.0
2007-03-09 00:15:00,2.36677,2.36751,2.36655,2.36741,511200000.0
2007-03-09 00:30:00,2.36757,2.36757,2.36635,2.36689,432300000.0
2007-03-09 00:45:00,2.36691,2.36797,2.36691,2.36775,488000000.0
2007-03-09 01:00:00,2.36753,2.36844,2.36716,2.36819,487100000.0
2007-03-09 01:15:00,2.36818,2.36834,2.36777,2.36777,485500001.0
2007-03-09 01:30:00,2.36774,2.36852,2.36765,2.36807,479600001.0
2007-03-09 01:45:00,2.36798,2.36829,2.36763,2.36775,423600000.0
2007-03-09 02:00:00,2.36771,2.36898,2.36768,2.36842,405100000.0
2007-03-09 02:15:00,2.36857,2.36878,2.36824,2.36838,392800000.0
2007-03-09 02:30:00,2.36847,2.36999,2.36817,2.3699,430100000.0
2007-03-09 02:45:00,2.36996,2.3703,2.36857,2.3688,474100000.0
2007-03-09 03:00:00,2.36866,2.37007,2.36866,2.36913,441800000.0
2007-03-09 03:15:00,2.36907,2.3704,2.36899,2.3695,415700000.0
2007-03-09 03:30:00,2.36946,2.37025,2.36936,2.36995,411700000.0
2007-03-09 03:45:00,2.36989,2.37021,2.3692,2.36939,421600000.0
2007-03-09 04:00:00,2.3693,2.36935,2.36864,2.36926,338300000.0
2007-03-09 04:15:00,2.36903,2.36908,2.36786,2.36798,406300000.0
2007-03-09 04:30:00,2.36819,2.36862,2.36728,2.36733,452500000.0
2007-03-09 04:45:00,2.36728,2.36782,2.36618,2.36636,471399999.0
2007-03-09 05:00:00,2.36649,2.36706,2.36572,2.36706,399799999.0
2007-03-09 05:15:00,2.36713,2.36713,2.36607,2.36641,487200000.0
2007-03-09 05:30:00,2.3665,2.36678,2.36612,2.36637,336100000.0
2007-03-09 05:45:00,2.36648,2.36857,2.36645,2.36808,534300001.0
2007-03-09 06:00:00,2.36793,2.36822,2.36711,2.36752,408700000.0
2007-03-09 06:15:00,2.36734,2.36804,2.36702,2.36751,519200000.0
2007-03-09 06:30:00,2.36766,2.36865,2.36766,2.36835,558600001.0
2007-03-09 06:45:00,2.36822,2.36913,2.36776,2.3688,394300000.0
2007-03-09 07:00:00,2.36893,2.37078,2.36893,2.36943,471199998.0
2007-03-09 07:15:00,2.36949,2.36971,2.369,2.3693,511000001.0
2007-03-09 07:30:00,2.36944,2.37026,2.36911,2.37005,438099999.0
2007-03-09 07:45:00,2.37,2.37159,2.36974,2.37156,506900000.0
2007-03-09 08:00:00,2.37165,2.37303,2.37146,2.37195,614599998.0
2007-03-09 08:15:00,2.37208,2.37214,2.37113,2.37132,509800000.0
2007-03-09 08:30:00,2.37133,2.37166,2.37088,2.37134,439400000.0
2007-03-09 08:45:00,2.37137,2.37209,2.37091,2.37111,578600001.0
2007-03-09 09:00:00,2.37103,2.37163,2.36978,2.36992,463700000.0
2007-03-09 09:15:00,2.37004,2.37004,2.36885,2.3694,406000000.0
2007-03-09 09:30:00,2.36946,2.37048,2.36897,2.369,499800000.0
2007-03-09 09:45:00,2.36864,2.36989,2.36854,2.36925,537500000.0
2007-03-09 10:00:00,2.369,2.36981,2.369,2.36923,403800000.0
2007-03-09 10:15:00,2.36929,2.36929,2.3673,2.36804,547500001.0
2007-03-09 10:30:00,2.36791,2.36828,2.36636,2.36755,539499999.0
2007-03-09 10:45:00,2.36768,2.36799,2.36637,2.36769,590299998.0
2007-03-09 11:00:00,2.36773,2.36812,2.36733,2.36752,564899999.0
2007-03-09 11:15:00,2.36749,2.36766,2.36603,2.3665,556600000.0
2007-03-09 11:30:00,2.36622,2.36723,2.36453,2.36708,568600000.0
2007-03-09 11:45:00,2.36717,2.36796,2.36577,2.36763,469600000.0
2007-03-09 12:00:00,2.3674,2.3679,2.36692,2.36703,554599999.0
2007-03-09 12:15:00,2.36696,2.36818,2.36687,2.36785,621800000.0
2007-03-09 12:30:00,2.36792,2.36817,2.36681,2.3669,513200001.0
2007-03-09 12:45:00,2.36691,2.368,2.36685,2.36792,497400000.0
2007-03-09 13:00:00,2.36783,2.36859,2.36772,2.3683,546600000.0
2007-03-09 13:15:00,2.36803,2.36819,2.36668,2.36757,539799999.0
2007-03-09 13:30:00,2.36764,2.36875,2.36683,2.36875,585800001.0
2007-03-09 13:45:00,2.3688,2.37031,2.36846,2.37007,535899999.0
2007-03-09 14:00:00,2.37013,2.37078,2.3695,2.3697,529899999.0
2007-03-09 14:15:00,2.36959,2.37103,2.36959,2.3709,535100001.0
2007-03-09 14:30:00,2.37092,2.37152,2.37071,2.37089,509600000.0
2007-03-09 14:45:00,2.37074,2.37078,2.36988,2.37039,542299998.0
2007-03-09 15:00:00,2.37042,2.37087,2.37003,2.37068,534600000.0
2007-03-09 15:15:00,2.37088,2.37114,2.36992,2.37069,549400000.0
2007-03-09 15:30:00,2.3715,2.38472,2.37096,2.38271,541400000.0
2007-03-09 15:45:00,2.38273,2.38375,2.38039,2.38274,530599999.0
2007-03-09 16:00:00,2.38278,2.38293,2.38191,2.38215,469500000.0
2007-03-09 16:15:00,2.38206,2.38233,2.38074,2.38233,530700000.0
2007-03-09 16:30:00,2.38224,2.38521,2.38216,2.38332,542600000.0
2007-03-09 16:45:00,2.38335,2.38379,2.38251,2.38273,537500002.0
2007-03-09 17:00:00,2.38272,2.38272,2.3798,2.38017,534800000.0
2007-03-09 17:15:00,2.37997,2.38016,2.37801,2.37981,603000000.0
2007-03-09 17:30:00,2.37982,2.38057,2.37958,2.37985,555000001.0
2007-03-09 17:45:00,2.37967,2.38159,2.37924,2.38137,480800000.0
2007-03-09 18:00:00,2.38146,2.3815,2.3789,2.37987,4283400000.0
2007-03-09 18:15:00,2.38,2.38056,2.37938,2.38032,3950099997.0
2007-03-09 18:30:00,2.38037,2.3816,2.38007,2.3812,2648500002.0
2007-03-09 18:45:00,2.3813,2.38267,2.38093,2.38209,1552500001.0
2007-03-09 19:00:00,2.38205,2.38532,2.38175,2.38519,1595400001.0
2007-03-09 19:15:00,2.38515,2.38725,2.38475,2.3865,1561199997.0
2007-03-09 19:30:00,2.3865,2.38745,2.38624,2.38636,1538399997.0
2007-03-09 19:45:00,2.38615,2.38665,2.38577,2.38595,1125700001.0
2007-03-09 20:00:00,2.38598,2.3864,2.38547,2.38547,930400000.0
2007-03-09 20:15:00,2.38551,2.38647,2.38542,2.3863,2066700001.0
2007-03-09 20:30:00,2.38586,2.38645,2.38554,2.3861,2260600001.0
2007-03-09 20:45:00,2.3861,2.38666,2.38456,2.38583,2386900001.0
2007-03-09 21:00:00,2.38581,2.38581,2.38356,2.38365,1633300001.0
2007-03-09 21:15:00,2.38366,2.38387,2.38308,2.3836,1718100001.0
2007-03-09 21:30:00,2.38359,2.3837,2.38276,2.38284,1007400000.0
2007-03-09 21:45:00,2.3829,2.38353,2.3824,2.3824,1115999999.0
2007-03-09 22:00:00,2.38228,2.38344,2.38184,2.3824,636600000.0
2007-03-09 22:15:00,2.38226,2.38304,2.38187,2.38263,921099999.0
2007-03-09 22:30:00,2.38262,2.38344,2.38252,2.38335,817900000.0
2007-03-09 22:45:00,2.38348,2.38454,2.38341,2.38404,771900000.0
2007-03-09 23:00:00,2.38409,2.3855,2.38409,2.3848,427300000.0
2007-03-09 23:15:00,2.38491,2.38531,2.38447,2.38486,370900000.0
2007-03-09 23:30:00,2.38495,2.38496,2.38427,2.38454,417200000.0
2007-03-09 23:45:00,2.38454,2.38519,2.38407,2.38519,513400001.0
2007-03-11 23:00:00,2.38381,2.38713,2.38315,2.38494,564200002.0
2007-03-11 23:15:00,2.38497,2.38507,2.38335,2.3842,649400000.0
2007-03-11 23:30:00,2.38398,2.38455,2.38325,2.38347,570700000.0
2007-03-11 23:45:00,2.38373,2.38505,2.38317,2.38404,564400000.0
2007-03-12 00:00:00,2.38422,2.38461,2.38305,2.384,491499998.0
2007-03-12 00:15:00,2.38391,2.38539,2.38347,2.38514,489700000.0
2007-03-12 00:30:00,2.3854,2.38707,2.3851,2.3869,526700001.0
2007-03-12 00:45:00,2.38683,2.38768,2.38674,2.38705,370500000.0
2007-03-12 01:00:00,2.38703,2.38801,2.38665,2.38693,464300000.0
2007-03-12 01:15:00,2.38698,2.38797,2.38693,2.38772,441200000.0
2007-03-12 01:30:00,2.38776,2.38915,2.38725,2.38748,508400000.0
2007-03-12 01:45:00,2.38733,2.38949,2.38698,2.38938,460900000.0
2007-03-12 02:00:00,2.38928,2.38956,2.38745,2.38791,451200000.0
2007-03-12 02:15:00,2.38812,2.38828,2.38713,2.38728,483800000.0
2007-03-12 02:30:00,2.38743,2.38759,2.38461,2.38492,473700000.0
2007-03-12 02:45:00,2.3848,2.38647,2.38449,2.38637,478200000.0
2007-03-12 03:00:00,2.38628,2.38661,2.38524,2.38579,501300001.0
2007-03-12 03:15:00,2.38592,2.38674,2.3856,2.38629,435500000.0
2007-03-12 03:30:00,2.3863,2.38673,2.38587,2.38613,504700000.0
2007-03-12 03:45:00,2.38606,2.38688,2.38533,2.38655,458700000.0
2007-03-12 04:00:00,2.38655,2.3875,2.38651,2.38706,428400000.0
2007-03-12 04:15:00,2.38699,2.38733,2.38661,2.38691,368200000.0
2007-03-12 04:30:00,2.38689,2.38723,2.38667,2.38711,307300000.0
2007-03-12 04:45:00,2.38719,2.38744,2.38652,2.38677,519700000.0
2007-03-12 05:00:00,2.38636,2.38671,2.38592,2.3864,358800000.0
2007-03-12 05:15:00,2.38652,2.38722,2.38632,2.387,519700000.0
2007-03-12 05:30:00,2.38717,2.38808,2.38705,2.38807,411800000.0
2007-03-12 05:45:00,2.38815,2.38821,2.38768,2.38813,407600001.0
2007-03-12 06:00:00,2.38809,2.38837,2.38776,2.3879,507799999.0
2007-03-12 06:15:00,2.38794,2.38816,2.38701,2.38774,498200000.0
2007-03-12 06:30:00,2.38787,2.38801,2.38704,2.38728,506899999.0
2007-03-12 06:45:00,2.38724,2.38757,2.38701,2.38701,422100001.0
2007-03-12 07:00:00,2.38721,2.38812,2.38712,2.38787,470800001.0
2007-03-12 07:15:00,2.38804,2.3882,2.38761,2.38793,433000000.0
2007-03-12 07:30:00,2.38794,2.38834,2.38753,2.38805,401700000.0
2007-03-12 07:45:00,2.38808,2.38816,2.38631,2.38639,472600000.0
2007-03-12 08:00:00,2.38639,2.38639,2.38526,2.3861,473500000.0
2007-03-12 08:15:00,2.38623,2.38623,2.38468,2.38538,431500000.0
2007-03-12 08:30:00,2.38522,2.38672,2.38515,2.38616,574200001.0
2007-03-12 08:45:00,2.38619,2.38779,2.38605,2.38748,441600000.0
2007-03-12 09:00:00,2.3874,2.38824,2.3869,2.38805,467200000.0
2007-03-12 09:15:00,2.38827,2.38908,2.38782,2.38847,472800000.0
2007-03-12 09:30:00,2.38835,2.38995,2.38826,2.38905,611799997.0
2007-03-12 09:45:00,2.38885,2.38914,2.3875,2.38844,497099999.0
2007-03-12 10:00:00,2.38832,2.38908,2.38788,2.3887,514699997.0
2007-03-12 10:15:00,2.38892,2.38918,2.38816,2.38896,593400000.0
2007-03-12 10:30:00,2.38874,2.38967,2.38857,2.3889,563700000.0
2007-03-12 10:45:00,2.38905,2.38945,2.38602,2.3861,506500000.0
2007-03-12 11:00:00,2.38584,2.38651,2.38422,2.38446,573400000.0
2007-03-12 11:15:00,2.38436,2.38449,2.38206,2.38206,615800000.0
2007-03-12 11:30:00,2.38202,2.38402,2.38157,2.38369,578900000.0
2007-03-12 11:45:00,2.38385,2.38416,2.3832,2.38393,515000001.0
2007-03-12 12:00:00,2.38397,2.38605,2.38366,2.38559,531200000.0
2007-03-12 12:15:00,2.38558,2.3866,2.38495,2.38512,575100000.0
2007-03-12 12:30:00,2.38512,2.38551,2.38479,2.38488,649299998.0
2007-03-12 12:45:00,2.38492,2.3851,2.38445,2.3848,525100000.0
2007-03-12 13:00:00,2.38464,2.38483,2.38342,2.38367,547300000.0
2007-03-12 13:15:00,2.3836,2.38451,2.38355,2.38371,505100000.0
2007-03-12 13:30:00,2.38361,2.38385,2.37988,2.37988,672499999.0
2007-03-12 13:45:00,2.37991,2.3811,2.37979,2.38052,534200000.0
2007-03-12 14:00:00,2.3805,2.38067,2.37733,2.37765,496300000.0
2007-03-12 14:15:00,2.37757,2.3781,2.36939,2.36939,489500000.0
2007-03-12 14:30:00,2.36912,2.37167,2.3682,2.37113,497199999.0
2007-03-12 14:45:00,2.37085,2.37097,2.36822,2.36843,501200001.0
2007-03-12 15:00:00,2.36835,2.36846,2.36569,2.36569,515700000.0
2007-03-12 15:15:00,2.36501,2.36501,2.36249,2.36356,517900000.0
2007-03-12 15:30:00,2.36345,2.3657,2.36345,2.36513,513799999.0
2007-03-12 15:45:00,2.36529,2.36587,2.3635,2.36452,496800000.0
2007-03-12 16:00:00,2.36433,2.36433,2.36165,2.36172,464300001.0
2007-03-12 16:15:00,2.36196,2.3645,2.36185,2.36405,528399999.0
2007-03-12 16:30:00,2.36404,2.36665,2.36372,2.3659,532300000.0
2007-03-12 16:45:00,2.36602,2.36646,2.36463,2.36585,568600000.0
2007-03-12 17:00:00,2.3658,2.36666,2.36218,2.36245,523500000.0
2007-03-12 17:15:00,2.36258,2.36371,2.36121,2.36185,526100001.0
2007-03-12 17:30:00,2.36179,2.36179,2.36075,2.36104,513800001.0
2007-03-12 17:45:00,2.36116,2.36294,2.36109,2.36289,488600000.0
2007-03-12 18:00:00,2.363,2.36478,2.36217,2.36428,4384999998.0
2007-03-12 18:15:00,2.36437,2.3654,2.36402,2.36418,3966500000.0
2007-03-12 18:30:00,2.36424,2.3645,2.36331,2.36359,2520000000.0
2007-03-12 18:45:00,2.3637,2.36384,2.36322,2.3633,1680800002.0
2007-03-12 19:00:00,2.36332,2.36474,2.36332,2.3642,1647099997.0
2007-03-12 19:15:00,2.36413,2.36603,2.36386,2.36585,1518900000.0
2007-03-12 19:30:00,2.3658,2.36609,2.36491,2.36522,1364000000.0
2007-03-12 19:45:00,2.36531,2.36698,2.36503,2.36639,1022499998.0
2007-03-12 20:00:00,2.36643,2.3671,2.36572,2.36583,1002600002.0
2007-03-12 20:15:00,2.36592,2.36704,2.36533,2.3666,2077999998.0
2007-03-12 20:30:00,2.36659,2.36771,2.36586,2.36771,2235500001.0
2007-03-12 20:45:00,2.36765,2.36813,2.36503,2.36622,2383800001.0
2007-03-12 21:00:00,2.36624,2.36667,2.36568,2.36635,1548899999.0
2007-03-12 21:15:00,2.36649,2.36745,2.36608,2.36638,1807600000.0
2007-03-12 21:30:00,2.36598,2.36636,2.365,2.36535,1035599998.0
2007-03-12 21:45:00,2.36538,2.36625,2.36532,2.36605,1082500001.0
2007-03-12 22:00:00,2.36597,2.36605,2.36478,2.36509,621199999.0
2007-03-12 22:15:00,2.36506,2.36619,2.36506,2.36605,941700000.0
2007-03-12 22:30:00,2.36602,2.36628,2.3647,2.36515,792800000.0
2007-03-12 22:45:00,2.36516,2.36607,2.36511,2.36582,804600001.0
2007-03-12 23:00:00,2.36572,2.36675,2.36572,2.36632,460000001.0
2007-03-12 23:15:00,2.36631,2.36695,2.3663,2.36682,445600000.0
2007-03-12 23:30:00,2.36686,2.36711,2.36659,2.3669,465100000.0
2007-03-12 23:45:00,2.36688,2.36704,2.36599,2.36658,494400000.0
2007-03-13 00:00:00,2.36634,2.36677,2.36544,2.3655,389200000.0
2007-03-13 00:15:00,2.36547,2.36648,2.3654,2.36565,441400001.0
2007-03-13 00:30:00,2.36558,2.36647,2.36518,2.36586,466799999.0
2007-03-13 00:45:00,2.36571,2.36643,2.36541,2.36627,446800001.0
2007-03-13 01:00:00,2.36617,2.36641,2.36535,2.36572,538900001.0
2007-03-13 01:15:00,2.36583,2.36626,2.36515,2.36571,416500000.0
2007-03-13 01:30:00,2.36573,2.36655,2.36573,2.36623,580799999.0
2007-03-13 01:45:00,2.36617,2.36689,2.3659,2.3665,515700001.0
2007-03-13 02:00:00,2.3665,2.36682,2.36592,2.3664,513000000.0
2007-03-13 02:15:00,2.36641,2.36766,2.36586,2.36682,438500000.0
2007-03-13 02:30:00,2.36692,2.36723,2.36577,2.36581,506799996.0
2007-03-13 02:45:00,2.36585,2.3666,2.36562,2.36594,436600000.0
2007-03-13 03:00:00,2.36572,2.36618,2.36502,2.3657,458999996.0
2007-03-13 03:15:00,2.36565,2.36608,2.36503,2.36518,435400000.0
2007-03-13 03:30:00,2.36533,2.36555,2.36501,2.36516,433600000.0
2007-03-13 03:45:00,2.36518,2.3659,2.36503,2.36557,429500000.0
2007-03-13 04:00:00,2.36554,2.3665,2.3653,2.36643,489500000.0
2007-03-13 04:15:00,2.36639,2.36685,2.36574,2.36585,433100000.0
2007-03-13 04:30:00,2.36571,2.36615,2.36539,2.36545,478800000.0
2007-03-13 04:45:00,2.36552,2.3662,2.36522,2.36579,393200000.0
2007-03-13 05:00:00,2.36563,2.36578,2.36528,2.36528,356299999.0
2007-03-13 05:15:00,2.36538,2.36608,2.36478,2.3658,501199998.0
2007-03-13 05:30:00,2.3659,2.36609,2.36512,2.36542,572000000.0
2007-03-13 05:45:00,2.36538,2.36609,2.36514,2.36589,468299999.0
2007-03-13 06:00:00,2.36578,2.36635,2.36544,2.36552,442100000.0
2007-03-13 06:15:00,2.36574,2.36637,2.3651,2.36547,453000000.0
2007-03-13 06:30:00,2.36555,2.3661,2.36551,2.36603,522900000.0
2007-03-13 06:45:00,2.36601,2.36679,2.3659,2.3663,435400000.0
2007-03-13 07:00:00,2.36623,2.36664,2.36564,2.36568,458200000.0
2007-03-13 07:15:00,2.36595,2.36651,2.36562,2.36644,430000000.0
2007-03-13 07:30:00,2.3665,2.36678,2.36392,2.36392,356800000.0
2007-03-13 07:45:00,2.36393,2.36469,2.36342,2.36446,561600001.0
2007-03-13 08:00:00,2.36464,2.36563,2.36398,2.36398,536100001.0
2007-03-13 08:15:00,2.3642,2.36431,2.36237,2.36278,489700000.0
2007-03-13 08:30:00,2.36275,2.36404,2.36227,2.36382,521300001.0
2007-03-13 08:45:00,2.3639,2.36402,2.36181,2.36194,502500000.0
2007-03-13 09:00:00,2.36189,2.36275,2.36107,2.36229,527800000.0
2007-03-13 09:15:00,2.36231,2.36278,2.36123,2.36155,500600000.0
2007-03-13 09:30:00,2.36154,2.36251,2.36154,2.36205,459300000.0
2007-03-13 09:45:00,2.36197,2.36234,2.36058,2.3606,517600002.0
2007-03-13 10:00:00,2.36072,2.36385,2.36062,2.36245,508800001.0
2007-03-13 10:15:00,2.36259,2.36355,2.3624,2.36336,534200000.0
2007-03-13 10:30:00,2.36337,2.36395,2.36142,2.36343,503699999.0
2007-03-13 10:45:00,2.36332,2.36444,2.36265,2.36275,494300000.0
2007-03-13 11:00:00,2.36288,2.36438,2.36267,2.36307,513600000.0
2007-03-13 11:15:00,2.36306,2.36382,2.36302,2.36346,608600001.0
2007-03-13 11:30:00,2.36319,2.36552,2.36288,2.36344,479100000.0
2007-03-13 11:45:00,2.36353,2.36372,2.36209,2.3622,487800001.0
2007-03-13 12:00:00,2.36204,2.36204,2.361,2.3615,541800000.0
2007-03-13 12:15:00,2.36159,2.36207,2.36107,2.36112,627700000.0
2007-03-13 12:30:00,2.3612,2.36182,2.36002,2.36153,557300001.0
2007-03-13 12:45:00,2.36167,2.36288,2.36166,2.36288,588199999.0
2007-03-13 13:00:00,2.36291,2.363,2.35778,2.35789,513000000.0
2007-03-13 13:15:00,2.35774,2.35899,2.35642,2.35802,493200000.0
2007-03-13 13:30:00,2.35797,2.35808,2.35592,2.356,510700000.0
2007-03-13 13:45:00,2.35595,2.35709,2.35521,2.3565,517000000.0
2007-03-13 14:00:00,2.35644,2.35835,2.35634,2.35734,499800000.0
2007-03-13 14:15:00,2.35729,2.35964,2.35727,2.35903,477500000.0
2007-03-13 14:30:00,2.35864,2.35908,2.35633,2.35746,542500001.0
2007-03-13 14:45:00,2.35729,2.35734,2.35473,2.35557,648699999.0
2007-03-13 15:00:00,2.35551,2.35648,2.35477,2.35619,568900000.0
2007-03-13 15:15:00,2.35626,2.357,2.355,2.35532,457400001.0
2007-03-13 15:30:00,2.35527,2.35801,2.35525,2.35794,560200000.0
2007-03-13 15:45:00,2.35795,2.35858,2.35688,2.35781,504400000.0
2007-03-13 16:00:00,2.35794,2.35801,2.35605,2.35621,625900000.0
2007-03-13 16:15:00,2.35611,2.35857,2.35588,2.35832,614499998.0
2007-03-13 16:30:00,2.35837,2.35902,2.35829,2.35865,464400000.0
2007-03-13 16:45:00,2.35871,2.36183,2.35849,2.36042,497100002.0
2007-03-13 17:00:00,2.36036,2.36309,2.36023,2.36301,564000001.0
2007-03-13 17:15:00,2.36265,2.36363,2.36224,2.36245,530200000.0
2007-03-13 17:30:00,2.36246,2.36257,2.36134,2.3619,572400000.0
2007-03-13 17:45:00,2.36187,2.36191,2.35953,2.36035,451300000.0
2007-03-13 18:00:00,2.36035,2.36037,2.35827,2.35837,4292899999.0
2007-03-13 18:15:00,2.35852,2.35895,2.35593,2.35614,4250199999.0
2007-03-13 18:30:00,2.35603,2.35675,2.35455,2.35617,2729499998.0
2007-03-13 18:45:00,2.35631,2.35749,2.35545,2.35552,1701600002.0
2007-03-13 19:00:00,2.35539,2.35618,2.35526,2.35577,1643899997.0
2007-03-13 19:15:00,2.35583,2.35682,2.35499,2.35644,1526099998.0
2007-03-13 19:30:00,2.3565,2.3565,2.35316,2.35362,1311200000.0
2007-03-13 19:45:00,2.35358,2.35409,2.35262,2.35368,1179299998.0
2007-03-13 20:00:00,2.3538,2.35389,2.35046,2.35135,1102600002.0
2007-03-13 20:15:00,2.35148,2.35356,2.35139,2.35178,2071600003.0
2007-03-13 20:30:00,2.35183,2.35269,2.35171,2.35265,2326099999.0
2007-03-13 20:45:00,2.35286,2.35415,2.35286,2.35359,2491000001.0
2007-03-13 21:00:00,2.35344,2.35422,2.35268,2.35307,1621099996.0
2007-03-13 21:15:00,2.35292,2.354,2.35246,2.35294,1754799996.0
2007-03-13 21:30:00,2.353,2.35324,2.35224,2.35231,996399998.0
2007-03-13 21:45:00,2.35253,2.3529,2.35115,2.3513,1168200000.0
2007-03-13 22:00:00,2.35101,2.35118,2.34805,2.34966,808800000.0
2007-03-13 22:15:00,2.34949,2.34993,2.34877,2.34893,944499999.0
2007-03-13 22:30:00,2.34889,2.34935,2.34834,2.34923,832400001.0
2007-03-13 22:45:00,2.34906,2.34916,2.34708,2.34826,729199999.0
2007-03-13 23:00:00,2.34804,2.34962,2.3478,2.34865,456200001.0
2007-03-13 23:15:00,2.34877,2.34894,2.34669,2.34728,542600000.0
2007-03-13 23:30:00,2.34727,2.34784,2.34697,2.34763,512900000.0
2007-03-13 23:45:00,2.34798,2.35017,2.34782,2.34869,488500001.0
2007-03-14 00:00:00,2.34841,2.34894,2.34608,2.34609,529900000.0
2007-03-14 00:15:00,2.34622,2.34745,2.34622,2.34674,436000000.0
2007-03-14 00:30:00,2.34654,2.34707,2.34625,2.34659,467999999.0
2007-03-14 00:45:00,2.3465,2.3471,2.34589,2.34702,409600000.0
2007-03-14 01:00:00,2.34737,2.34765,2.3471,2.3471,489400001.0
2007-03-14 01:15:00,2.34712,2.34714,2.34493,2.34493,467599999.0
2007-03-14 01:30:00,2.34497,2.34578,2.34471,2.34496,534400000.0
2007-03-14 01:45:00,2.34472,2.34783,2.3447,2.34709,512900000.0
2007-03-14 02:00:00,2.34697,2.34931,2.34697,2.34831,477299999.0
2007-03-14 02:15:00,2.34841,2.34939,2.34825,2.34886,496200000.0
2007-03-14 02:30:00,2.34905,2.34957,2.34789,2.34789,456199999.0
2007-03-14 02:45:00,2.348,2.34874,2.34714,2.3484,413900000.0
2007-03-14 03:00:00,2.34827,2.34885,2.34781,2.34839,426800002.0
2007-03-14 03:15:00,2.34839,2.35052,2.34839,2.35,503799999.0
2007-03-14 03:30:00,2.35001,2.35057,2.34768,2.34799,423100000.0
2007-03-14 03:45:00,2.34816,2.34833,2.34603,2.34651,462300000.0
2007-03-14 04:00:00,2.34641,2.34755,2.34546,2.34719,454600000.0
2007-03-14 04:15:00,2.34714,2.34717,2.34589,2.34604,435200000.0
2007-03-14 04:30:00,2.34611,2.348,2.34602,2.34602,475700000.0
2007-03-14 04:45:00,2.34602,2.34766,2.34596,2.34711,414499999.0
2007-03-14 05:00:00,2.34715,2.34765,2.34692,2.3471,421400001.0
2007-03-14 05:15:00,2.34715,2.34808,2.34695,2.34808,495800000.0
2007-03-14 05:30:00,2.34788,2.34828,2.34683,2.34702,491499999.0
2007-03-14 05:45:00,2.34712,2.34832,2.34682,2.34815,537700000.0
2007-03-14 06:00:00,2.34806,2.34848,2.34778,2.34786,485399998.0
2007-03-14 06:15:00,2.34791,2.34791,2.34695,2.34706,477900002.0
2007-03-14 06:30:00,2.34723,2.34723,2.34603,2.34654,464400001.0
2007-03-14 06:45:00,2.34645,2.34662,2.34242,2.34299,474799999.0
2007-03-14 07:00:00,2.3429,2.34523,2.34267,2.34487,518599999.0
2007-03-14 07:15:00,2.34493,2.345,2.34436,2.34488,545100001.0
2007-03-14 07:30:00,2.34489,2.34525,2.34381,2.34481,445600001.0
2007-03-14 07:45:00,2.34467,2.34689,2.34438,2.34653,488400000.0
2007-03-14 08:00:00,2.34709,2.34711,2.34577,2.34642,439300000.0
2007-03-14 08:15:00,2.34655,2.34758,2.34604,2.34715,488400000.0
2007-03-14 08:30:00,2.34702,2.34728,2.34225,2.34225,540100000.0
2007-03-14 08:45:00,2.34206,2.3424,2.33518,2.33585,525900001.0
2007-03-14 09:00:00,2.33567,2.33815,2.33549,2.33711,511100000.0
2007-03-14 09:15:00,2.33705,2.3377,2.33617,2.3375,500200000.0
2007-03-14 09:30:00,2.33728,2.3401,2.33715,2.33881,529800000.0
2007-03-14 09:45:00,2.33891,2.33954,2.33679,2.33692,544600000.0
2007-03-14 10:00:00,2.33664,2.33996,2.3365,2.33943,546699999.0
2007-03-14 10:15:00,2.33954,2.34066,2.33894,2.33949,526599999.0
2007-03-14 10:30:00,2.3393,2.33996,2.33907,2.33908,554500000.0
2007-03-14 10:45:00,2.33916,2.34164,2.3391,2.34164,488500000.0
2007-03-14 11:00:00,2.34187,2.34367,2.34136,2.34327,517600000.0
2007-03-14 11:15:00,2.34336,2.34377,2.34269,2.34342,596100001.0
2007-03-14 11:30:00,2.34353,2.34364,2.34239,2.34316,560000000.0
2007-03-14 11:45:00,2.34308,2.34311,2.34119,2.34223,572599999.0
2007-03-14 12:00:00,2.34242,2.3433,2.34152,2.34204,526300000.0
2007-03-14 12:15:00,2.34215,2.34327,2.34215,2.3424,549100000.0
2007-03-14 12:30:00,2.34239,2.34426,2.34105,2.34105,544000001.0
2007-03-14 12:45:00,2.34106,2.34109,2.33942,2.34013,584100001.0
2007-03-14 13:00:00,2.33998,2.34106,2.33966,2.34106,557300002.0
2007-03-14 13:15:00,2.34112,2.34322,2.34112,2.34296,462400000.0
2007-03-14 13:30:00,2.343,2.34396,2.34145,2.34159,569800000.0
2007-03-14 13:45:00,2.34156,2.34305,2.34066,2.3427,521800001.0
2007-03-14 14:00:00,2.3427,2.34309,2.34051,2.34076,481000000.0
2007-03-14 14:15:00,2.34069,2.3409,2.33888,2.33997,551000000.0
2007-03-14 14:30:00,2.33948,2.3426,2.33942,2.34197,532799999.0
2007-03-14 14:45:00,2.34179,2.34245,2.3408,2.34245,550100000.0
2007-03-14 15:00:00,2.34265,2.3447,2.34251,2.3447,527300001.0
2007-03-14 15:15:00,2.34478,2.34482,2.34297,2.34368,451800000.0
2007-03-14 15:30:00,2.34374,2.35101,2.34374,2.34995,545100000.0
2007-03-14 15:45:00,2.34987,2.35041,2.3481,2.35037,572999999.0
2007-03-14 16:00:00,2.35022,2.35052,2.3445,2.34585,503900001.0
2007-03-14 16:15:00,2.34583,2.347,2.34443,2.34646,525800000.0
2007-03-14 16:30:00,2.34626,2.3511,2.34618,2.35048,571599998.0
2007-03-14 16:45:00,2.3502,2.35154,2.349,2.3501,495799999.0
2007-03-14 17:00:00,2.35005,2.35087,2.34977,2.34989,486500000.0
2007-03-14 17:15:00,2.34986,2.35276,2.34986,2.35157,528399998.0
2007-03-14 17:30:00,2.35163,2.35299,2.35092,2.35145,527500001.0
2007-03-14 17:45:00,2.35121,2.35122,2.34676,2.34687,498400002.0
2007-03-14 18:00:00,2.34716,2.34737,2.34038,2.34052,4270200000.0
2007-03-14 18:15:00,2.34052,2.34307,2.34041,2.34168,3924099999.0
2007-03-14 18:30:00,2.34187,2.34417,2.34177,2.34325,2579400000.0
2007-03-14 18:45:00,2.34335,2.34341,2.34197,2.3429,1643999999.0
2007-03-14 19:00:00,2.34296,2.34677,2.34286,2.34609,1589300000.0
2007-03-14 19:15:00,2.34605,2.34904,2.346,2.34825,1541800000.0
2007-03-14 19:30:00,2.34821,2.34984,2.34687,2.34983,1403700001.0
2007-03-14 19:45:00,2.34982,2.3503,2.34741,2.34772,1177700000.0
2007-03-14 20:00:00,2.34785,2.34897,2.34785,2.34844,1011600000.0
2007-03-14 20:15:00,2.34852,2.3516,2.34852,2.3503,1983299999.0
2007-03-14 20:30:00,2.35031,2.353,2.34993,2.35281,2281899998.0
2007-03-14 20:45:00,2.35291,2.35303,2.35138,2.35157,2470500001.0
2007-03-14 21:00:00,2.35141,2.35299,2.35078,2.35285,1643500001.0
2007-03-14 21:15:00,2.35275,2.35537,2.35266,2.35462,1823900000.0
2007-03-14 21:30:00,2.35489,2.35508,2.35281,2.35329,982299999.0
2007-03-14 21:45:00,2.35332,2.355,2.35292,2.35375,1097900000.0
2007-03-14 22:00:00,2.35345,2.35385,2.35201,2.35314,735000000.0
2007-03-14 22:15:00,2.35321,2.35401,2.3528,2.35392,884000000.0
2007-03-14 22:30:00,2.35388,2.35412,2.35303,2.35352,877200000.0
2007-03-14 22:45:00,2.35349,2.35559,2.35337,2.3548,683999999.0
2007-03-14 23:00:00,2.35509,2.35692,2.35509,2.35612,471400000.0
2007-03-14 23:15:00,2.35624,2.35713,2.35591,2.35674,548400001.0
2007-03-14 23:30:00,2.35684,2.35788,2.35684,2.3572,440500001.0
2007-03-14 23:45:00,2.35717,2.35748,2.35582,2.356,434500000.0
2007-03-15 00:00:00,2.35593,2.3566,2.3559,2.35623,430400000.0
2007-03-15 00:15:00,2.35619,2.35707,2.35593,2.35671,460099998.0
2007-03-15 00:30:00,2.35673,2.35725,2.35657,2.35706,452600001.0
2007-03-15 00:45:00,2.357,2.35753,2.35668,2.35726,391600000.0
2007-03-15 01:00:00,2.35715,2.35715,2.3548,2.35597,542300000.0
2007-03-15 01:15:00,2.35588,2.35765,2.35561,2.3573,475100000.0
2007-03-15 01:30:00,2.35736,2.36009,2.35701,2.35961,492500000.0
2007-03-15 01:45:00,2.35955,2.36086,2.35893,2.35917,525299999.0
2007-03-15 02:00:00,2.35921,2.35953,2.35808,2.35847,480000001.0
2007-03-15 02:15:00,2.35859,2.35934,2.35801,2.35815,546399999.0
2007-03-15 02:30:00,2.35835,2.3585,2.35752,2.35815,511100000.0
2007-03-15 02:45:00,2.35814,2.3582,2.35672,2.35672,472800000.0
2007-03-15 03:00:00,2.35655,2.35699,2.3548,2.3549,489300000.0
2007-03-15 03:15:00,2.35479,2.35594,2.3543,2.35561,441800000.0
2007-03-15 03:30:00,2.3557,2.3557,2.35507,2.35534,434400000.0
2007-03-15 03:45:00,2.35531,2.35562,2.35387,2.35398,454900000.0
2007-03-15 04:00:00,2.35419,2.35535,2.35417,2.35535,379700000.0
2007-03-15 04:15:00,2.35516,2.35556,2.35482,2.3549,419500000.0
2007-03-15 04:30:00,2.35488,2.35511,2.35438,2.35475,371500000.0
2007-03-15 04:45:00,2.35473,2.35531,2.35442,2.3549,367000000.0
2007-03-15 05:00:00,2.35487,2.35487,2.3542,2.3548,372000001.0
2007-03-15 05:15:00,2.35499,2.35503,2.35339,2.3542,433500001.0
2007-03-15 05:30:00,2.35422,2.35582,2.35415,2.35508,412600000.0
2007-03-15 05:45:00,2.35491,2.35491,2.35379,2.35387,405300000.0
2007-03-15 06:00:00,2.3538,2.35575,2.3538,2.35492,480199999.0
2007-03-15 06:15:00,2.35485,2.3555,2.3546,2.3546,422900000.0
2007-03-15 06:30:00,2.35462,2.35479,2.35355,2.35357,523000000.0
2007-03-15 06:45:00,2.35359,2.35433,2.35324,2.35356,335600000.0
2007-03-15 07:00:00,2.35326,2.3538,2.35228,2.3523,509300001.0
2007-03-15 07:15:00,2.3523,2.35259,2.35135,2.35233,522000000.0
2007-03-15 07:30:00,2.35235,2.3529,2.35186,2.35229,413400001.0
2007-03-15 07:45:00,2.35231,2.3525,2.35066,2.35066,484900000.0
2007-03-15 08:00:00,2.35077,2.35364,2.35068,2.3519,581299999.0
2007-03-15 08:15:00,2.35204,2.35358,2.3518,2.35355,565400000.0
2007-03-15 08:30:00,2.35341,2.35383,2.35256,2.3534,489900001.0
2007-03-15 08:45:00,2.35334,2.35335,2.35228,2.3531,534800000.0
2007-03-15 09:00:00,2.35304,2.35428,2.35258,2.35406,530500001.0
2007-03-15 09:15:00,2.3539,2.35499,2.35339,2.35458,537700000.0
2007-03-15 09:30:00,2.35453,2.3562,2.35425,2.35494,666100003.0
2007-03-15 09:45:00,2.35472,2.35524,2.35388,2.35472,564800001.0
2007-03-15 10:00:00,2.35468,2.35652,2.35426,2.35605,528000001.0
2007-03-15 10:15:00,2.35614,2.35614,2.35423,2.35531,546999999.0
2007-03-15 10:30:00,2.35502,2.3558,2.35414,2.35507,555800000.0
2007-03-15 10:45:00,2.35534,2.35942,2.35534,2.35924,536100001.0
2007-03-15 11:00:00,2.35924,2.36057,2.35918,2.35936,506400000.0
2007-03-15 11:15:00,2.35931,2.36038,2.35826,2.35873,535500000.0
2007-03-15 11:30:00,2.3588,2.35892,2.3574,2.35866,560000000.0
2007-03-15 11:45:00,2.35867,2.36031,2.3585,2.36015,587400000.0
2007-03-15 12:00:00,2.35993,2.35993,2.35778,2.35778,535000000.0
2007-03-15 12:15:00,2.35763,2.35962,2.35728,2.35939,575700000.0
2007-03-15 12:30:00,2.35958,2.36181,2.35921,2.36152,509700001.0
2007-03-15 12:45:00,2.36162,2.36211,2.36058,2.36093,559900000.0
2007-03-15 13:00:00,2.36091,2.36133,2.36031,2.36047,527200000.0
2007-03-15 13:15:00,2.36037,2.36092,2.36016,2.36066,514000000.0
2007-03-15 13:30:00,2.36064,2.36178,2.36012,2.36134,558700001.0
2007-03-15 13:45:00,2.36166,2.36253,2.3608,2.3608,525000000.0
2007-03-15 14:00:00,2.36077,2.36098,2.36009,2.36057,490800001.0
2007-03-15 14:15:00,2.36038,2.36162,2.36032,2.36162,512800000.0
2007-03-15 14:30:00,2.36187,2.3621,2.35923,2.36097,564699998.0
2007-03-15 14:45:00,2.36097,2.36201,2.35985,2.35985,515699998.0
2007-03-15 15:00:00,2.35998,2.36068,2.35607,2.35616,531500000.0
2007-03-15 15:15:00,2.35629,2.35629,2.35187,2.3526,544100000.0
2007-03-15 15:30:00,2.35297,2.35449,2.35193,2.35322,549800001.0
2007-03-15 15:45:00,2.35319,2.35453,2.35301,2.35446,554500001.0
2007-03-15 16:00:00,2.35448,2.35456,2.35293,2.35293,581599999.0
2007-03-15 16:15:00,2.35311,2.35385,2.35242,2.35336,574399999.0
2007-03-15 16:30:00,2.35329,2.35353,2.35204,2.35225,536700002.0
2007-03-15 16:45:00,2.35222,2.35266,2.34922,2.34943,550100000.0
2007-03-15 17:00:00,2.34957,2.35179,2.34943,2.35092,546099998.0
2007-03-15 17:15:00,2.35085,2.35089,2.34906,2.34981,501400001.0
2007-03-15 17:30:00,2.3497,2.35037,2.34954,2.35004,483200000.0
2007-03-15 17:45:00,2.34995,2.35179,2.34986,2.35107,549300000.0
2007-03-15 18:00:00,2.35067,2.35329,2.35021,2.35231,4239299998.0
2007-03-15 18:15:00,2.35233,2.35527,2.35233,2.35475,4005999999.0
2007-03-15 18:30:00,2.35493,2.35756,2.35479,2.35674,2634400001.0
2007-03-15 18:45:00,2.35689,2.35841,2.3565,2.35773,1688100001.0
2007-03-15 19:00:00,2.35767,2.3595,2.35686,2.35697,1641699999.0
2007-03-15 19:15:00,2.35695,2.35761,2.3565,2.35708,1618600000.0
2007-03-15 19:30:00,2.35713,2.35722,2.35278,2.35317,1417000000.0
2007-03-15 19:45:00,2.35332,2.35726,2.35332,2.35723,1114300000.0
2007-03-15 20:00:00,2.35726,2.3575,2.35514,2.35518,989000001.0
2007-03-15 20:15:00,2.35522,2.35645,2.35512,2.35617,1996500001.0
2007-03-15 20:30:00,2.35614,2.35819,2.35607,2.35808,2269600004.0
2007-03-15 20:45:00,2.3581,2.35898,2.35745,2.35863,2452000003.0
2007-03-15 21:00:00,2.35863,2.3587,2.35793,2.35813,1474900000.0
2007-03-15 21:15:00,2.35821,2.35839,2.35763,2.35775,1764300001.0
2007-03-15 21:30:00,2.3579,2.35873,2.35772,2.35859,942099999.0
2007-03-15 21:45:00,2.35873,2.35926,2.35794,2.35818,1059000000.0
2007-03-15 22:00:00,2.35818,2.35852,2.35793,2.35815,801600001.0
2007-03-15 22:15:00,2.35825,2.35853,2.35765,2.35774,921500002.0
2007-03-15 22:30:00,2.35771,2.35848,2.3575,2.35837,788800000.0
2007-03-15 22:45:00,2.35838,2.3588,2.35733,2.35793,766500000.0
2007-03-15 23:00:00,2.35805,2.35829,2.35692,2.35735,547999999.0
2007-03-15 23:15:00,2.35739,2.3574,2.35627,2.35702,518100000.0
2007-03-15 23:30:00,2.35703,2.3574,2.35665,2.35695,574199999.0
2007-03-15 23:45:00,2.35701,2.35703,2.35608,2.35675,505100002.0
2007-03-16 00:00:00,2.35664,2.35709,2.35614,2.3567,350100000.0
2007-03-16 00:15:00,2.3565,2.3569,2.35627,2.35654,409900000.0
2007-03-16 00:30:00,2.35658,2.35679,2.35595,2.35638,494500000.0
2007-03-16 00:45:00,2.35635,2.35647,2.35555,2.35636,363400000.0
2007-03-16 01:00:00,2.35627,2.3566,2.35492,2.35516,528399999.0
2007-03-16 01:15:00,2.35533,2.35576,2.35095,2.35142,486400000.0
2007-03-16 01:30:00,2.35163,2.35238,2.35069,2.35225,602199999.0
2007-03-16 01:45:00,2.35228,2.35295,2.35129,2.35147,440100000.0
2007-03-16 02:00:00,2.35127,2.35207,2.35096,2.35121,572600000.0
2007-03-16 02:15:00,2.35109,2.35194,2.35073,2.35167,476000000.0
2007-03-16 02:30:00,2.35165,2.35175,2.34739,2.34739,430600000.0
2007-03-16 02:45:00,2.34741,2.34882,2.34741,2.34755,452300000.0
2007-03-16 03:00:00,2.34746,2.34764,2.34599,2.34622,494500000.0
2007-03-16 03:15:00,2.34629,2.34829,2.34623,2.34825,492900000.0
2007-03-16 03:30:00,2.34824,2.34899,2.34751,2.34782,469700000.0
2007-03-16 03:45:00,2.3478,2.34792,2.34317,2.34348,477800000.0
2007-03-16 04:00:00,2.34316,2.34483,2.34297,2.34438,507500000.0
2007-03-16 04:15:00,2.34399,2.34524,2.34358,2.34455,577299999.0
2007-03-16 04:30:00,2.34449,2.34473,2.34352,2.34463,440800001.0
2007-03-16 04:45:00,2.34452,2.34545,2.34447,2.3452,399100000.0
2007-03-16 05:00:00,2.34532,2.34532,2.34419,2.34447,409700000.0
2007-03-16 05:15:00,2.34461,2.34546,2.3445,2.34492,506300000.0
2007-03-16 05:30:00,2.34462,2.34473,2.34388,2.34405,473599999.0
2007-03-16 05:45:00,2.34408,2.34537,2.34373,2.34514,503500000.0
2007-03-16 06:00:00,2.34504,2.34743,2.345,2.34726,532600000.0
2007-03-16 06:15:00,2.34737,2.34889,2.34731,2.34884,421100001.0
2007-03-16 06:30:00,2.34912,2.35003,2.34888,2.34925,537900001.0
2007-03-16 06:45:00,2.349,2.34904,2.34741,2.34786,424500000.0
2007-03-16 07:00:00,2.34774,2.34774,2.34548,2.34613,473200000.0
2007-03-16 07:15:00,2.34626,2.34707,2.34572,2.34663,526099999.0
2007-03-16 07:30:00,2.34664,2.34775,2.34651,2.34732,467499999.0
2007-03-16 07:45:00,2.34719,2.34725,2.34641,2.34664,533999999.0
2007-03-16 08:00:00,2.3471,2.34849,2.34684,2.34816,479000000.0
2007-03-16 08:15:00,2.3484,2.3484,2.34739,2.34774,522900001.0
2007-03-16 08:30:00,2.34768,2.34855,2.34628,2.34647,512100000.0
2007-03-16 08:45:00,2.34641,2.34685,2.34449,2.34452,572400000.0
2007-03-16 09:00:00,2.3444,2.34641,2.34346,2.34534,498400000.0
2007-03-16 09:15:00,2.34544,2.34569,2.34414,2.34503,419900000.0
2007-03-16 09:30:00,2.34511,2.34819,2.34492,2.34629,560000000.0
2007-03-16 09:45:00,2.34626,2.34778,2.34624,2.34756,548899998.0
2007-03-16 10:00:00,2.34744,2.34804,2.34706,2.34706,471200000.0
2007-03-16 10:15:00,2.34701,2.34758,2.34499,2.34532,648700001.0
2007-03-16 10:30:00,2.34524,2.3476,2.34506,2.34713,528700000.0
2007-03-16 10:45:00,2.34719,2.34733,2.34409,2.34413,512300000.0
2007-03-16 11:00:00,2.34397,2.34579,2.34339,2.34398,600300003.0
2007-03-16 11:15:00,2.34397,2.34676,2.34346,2.34662,575600000.0
2007-03-16 11:30:00,2.34664,2.34769,2.3445,2.34602,626300001.0
2007-03-16 11:45:00,2.34617,2.34645,2.34502,2.3464,472400000.0
2007-03-16 12:00:00,2.34613,2.34626,2.34379,2.34459,511899999.0
2007-03-16 12:15:00,2.34435,2.34587,2.34385,2.34542,581499999.0
2007-03-16 12:30:00,2.34567,2.34647,2.34506,2.34613,544100001.0
2007-03-16 12:45:00,2.34612,2.34699,2.34558,2.34617,562999999.0
2007-03-16 13:00:00,2.34611,2.34848,2.34566,2.34836,532700000.0
2007-03-16 13:15:00,2.34836,2.34863,2.34592,2.34592,534900000.0
2007-03-16 13:30:00,2.34572,2.34608,2.34456,2.34503,518400000.0
2007-03-16 13:45:00,2.34479,2.34619,2.34414,2.3461,579900000.0
2007-03-16 14:00:00,2.3461,2.34751,2.3461,2.34693,560200000.0
2007-03-16 14:15:00,2.34687,2.34867,2.34595,2.34595,540400000.0
2007-03-16 14:30:00,2.34648,2.3486,2.34523,2.34575,588100001.0
2007-03-16 14:45:00,2.34566,2.34683,2.34557,2.34628,572900000.0
2007-03-16 15:00:00,2.34633,2.34756,2.34587,2.34618,530400000.0
2007-03-16 15:15:00,2.34625,2.34877,2.3461,2.3485,490700001.0
2007-03-16 15:30:00,2.34843,2.34893,2.34732,2.34771,546699999.0
2007-03-16 15:45:00,2.34783,2.34884,2.34773,2.34813,484000000.0
2007-03-16 16:00:00,2.34802,2.34846,2.34646,2.34836,545800000.0
2007-03-16 16:15:00,2.34862,2.3495,2.34775,2.34814,475500001.0
2007-03-16 16:30:00,2.34809,2.34979,2.34808,2.34957,467500000.0
2007-03-16 16:45:00,2.34958,2.34974,2.34785,2.34811,601299999.0
2007-03-16 17:00:00,2.34808,2.34833,2.34702,2.34757,556500000.0
2007-03-16 17:15:00,2.34739,2.3485,2.34739,2.3481,564300000.0
2007-03-16 17:30:00,2.34807,2.34846,2.34645,2.34645,492700001.0
2007-03-16 17:45:00,2.34639,2.34781,2.34553,2.34594,517100000.0
2007-03-16 18:00:00,2.34586,2.34609,2.34483,2.34509,4176999999.0
2007-03-16 18:15:00,2.345,2.34611,2.34462,2.34523,3913800000.0
2007-03-16 18:30:00,2.34528,2.34601,2.34485,2.34494,2552500001.0
2007-03-16 18:45:00,2.34494,2.3456,2.34476,2.34489,1643000001.0
2007-03-16 19:00:00,2.34484,2.3456,2.34466,2.34514,1672699999.0
2007-03-16 19:15:00,2.34516,2.34584,2.34491,2.34569,1575600000.0
2007-03-16 19:30:00,2.3456,2.34726,2.3454,2.34623,1438500000.0
2007-03-16 19:45:00,2.34621,2.34667,2.34473,2.34475,1125600002.0
2007-03-16 20:00:00,2.34476,2.34524,2.34302,2.34347,1051100002.0
2007-03-16 20:15:00,2.34364,2.3444,2.34343,2.34389,2117600001.0
2007-03-16 20:30:00,2.34397,2.34493,2.34393,2.34411,2354400007.0
2007-03-16 20:45:00,2.34409,2.34465,2.34367,2.34459,2372899999.0
2007-03-16 21:00:00,2.3445,2.3448,2.34349,2.34365,1642200000.0
2007-03-16 21:15:00,2.3439,2.34455,2.34346,2.34397,1769800002.0
2007-03-16 21:30:00,2.34402,2.34544,2.34347,2.34525,991799998.0
2007-03-16 21:45:00,2.34528,2.3454,2.34437,2.3449,1010599999.0
2007-03-16 22:00:00,2.34484,2.34507,2.34423,2.34429,820900000.0
2007-03-16 22:15:00,2.34422,2.34449,2.34327,2.34327,882800000.0
2007-03-16 22:30:00,2.34309,2.34317,2.34142,2.34193,845299999.0
2007-03-16 22:45:00,2.34202,2.34402,2.34202,2.34392,760100001.0
2007-03-18 23:00:00,2.34036,2.34058,2.33965,2.34002,413800000.0
2007-03-18 23:15:00,2.33992,2.34035,2.33874,2.33905,364000000.0
2007-03-18 23:30:00,2.33905,2.34008,2.33901,2.33999,436200001.0
2007-03-18 23:45:00,2.33981,2.34017,2.33887,2.33937,448600000.0
2007-03-19 00:00:00,2.33955,2.33979,2.33708,2.33708,415800001.0
2007-03-19 00:15:00,2.3377,2.33957,2.33679,2.33926,482200002.0
2007-03-19 00:30:00,2.3392,2.34002,2.33855,2.34002,571700000.0
2007-03-19 00:45:00,2.34016,2.34036,2.33894,2.33949,439500000.0
2007-03-19 01:00:00,2.33955,2.33959,2.33839,2.33925,490700000.0
2007-03-19 01:15:00,2.33928,2.34039,2.33905,2.34021,480600001.0
2007-03-19 01:30:00,2.34019,2.34178,2.34002,2.34178,509100000.0
2007-03-19 01:45:00,2.34173,2.34173,2.34041,2.34046,546700000.0
2007-03-19 02:00:00,2.34045,2.34163,2.34042,2.34049,449000000.0
2007-03-19 02:15:00,2.34051,2.34063,2.34004,2.34031,452499999.0
2007-03-19 02:30:00,2.34021,2.34075,2.33998,2.34019,470600001.0
2007-03-19 02:45:00,2.34007,2.34251,2.34002,2.34228,405400000.0
2007-03-19 03:00:00,2.3422,2.34375,2.3418,2.34192,477799999.0
2007-03-19 03:15:00,2.34214,2.34334,2.34193,2.3428,517600000.0
2007-03-19 03:30:00,2.34278,2.34381,2.34248,2.3433,435700000.0
2007-03-19 03:45:00,2.3432,2.34572,2.34288,2.34542,371000000.0
2007-03-19 04:00:00,2.34534,2.34595,2.34452,2.34554,413300001.0
2007-03-19 04:15:00,2.34546,2.34642,2.34493,2.34619,468200000.0
2007-03-19 04:30:00,2.34619,2.34738,2.345,2.34605,478700000.0
2007-03-19 04:45:00,2.34591,2.34615,2.34355,2.34395,400200000.0
2007-03-19 05:00:00,2.34428,2.34461,2.34392,2.34408,377100000.0
2007-03-19 05:15:00,2.34415,2.34454,2.34379,2.34433,506900001.0
2007-03-19 05:30:00,2.34426,2.34494,2.34403,2.34464,510300000.0
2007-03-19 05:45:00,2.34456,2.34496,2.34374,2.34442,539600001.0
2007-03-19 06:00:00,2.34431,2.34549,2.34431,2.34463,472600000.0
2007-03-19 06:15:00,2.34452,2.34539,2.34401,2.34514,425600001.0
2007-03-19 06:30:00,2.34537,2.34618,2.34493,2.34573,469400000.0
2007-03-19 06:45:00,2.34572,2.34629,2.34556,2.34618,444599999.0
2007-03-19 07:00:00,2.34613,2.34632,2.34583,2.3462,478200000.0
2007-03-19 07:15:00,2.34635,2.34729,2.34603,2.34686,460500000.0
2007-03-19 07:30:00,2.34699,2.34708,2.34581,2.34615,476400000.0
2007-03-19 07:45:00,2.34617,2.34701,2.346,2.34697,535500001.0
2007-03-19 08:00:00,2.347,2.34707,2.34636,2.34656,453100001.0
2007-03-19 08:15:00,2.34657,2.3485,2.34652,2.34842,448599999.0
2007-03-19 08:30:00,2.34806,2.34808,2.34619,2.34671,486700000.0
2007-03-19 08:45:00,2.34685,2.34698,2.34593,2.34628,499500001.0
2007-03-19 09:00:00,2.34621,2.34775,2.346,2.34775,438900000.0
2007-03-19 09:15:00,2.3482,2.34876,2.34756,2.3486,498900000.0
2007-03-19 09:30:00,2.34853,2.34897,2.34779,2.34823,567100000.0
2007-03-19 09:45:00,2.34817,2.3491,2.34727,2.34735,427600000.0
2007-03-19 10:00:00,2.34728,2.34818,2.34722,2.34732,518300000.0
2007-03-19 10:15:00,2.34742,2.34956,2.34728,2.34879,512200000.0
2007-03-19 10:30:00,2.34869,2.35121,2.34835,2.3511,537600000.0
2007-03-19 10:45:00,2.35129,2.35383,2.35123,2.35287,536200000.0
2007-03-19 11:00:00,2.3527,2.35394,2.35211,2.35377,420800000.0
2007-03-19 11:15:00,2.35374,2.355,2.35349,2.354,592599998.0
2007-03-19 11:30:00,2.35417,2.35454,2.35347,2.35428,580900000.0
2007-03-19 11:45:00,2.35427,2.35466,2.35368,2.35442,531199998.0
2007-03-19 12:00:00,2.35447,2.35649,2.35447,2.35547,523300000.0
2007-03-19 12:15:00,2.35548,2.3556,2.35426,2.35467,562600000.0
2007-03-19 12:30:00,2.35473,2.35486,2.35355,2.35444,480900000.0
2007-03-19 12:45:00,2.35438,2.35449,2.35281,2.35362,499400000.0
2007-03-19 13:00:00,2.35344,2.35464,2.35281,2.35464,538800000.0
2007-03-19 13:15:00,2.35453,2.35563,2.35436,2.3552,491000000.0
2007-03-19 13:30:00,2.35518,2.35658,2.35518,2.3561,502100000.0
2007-03-19 13:45:00,2.35622,2.35731,2.35615,2.35701,543199998.0
2007-03-19 14:00:00,2.35693,2.36053,2.35682,2.35933,593900001.0
2007-03-19 14:15:00,2.35912,2.3593,2.35727,2.35783,484700000.0
2007-03-19 14:30:00,2.35798,2.35878,2.35765,2.35824,570699999.0
2007-03-19 14:45:00,2.3583,2.35887,2.35732,2.3577,613400000.0
2007-03-19 15:00:00,2.3576,2.35827,2.35676,2.35725,536000001.0
2007-03-19 15:15:00,2.35726,2.35726,2.35548,2.356,600300001.0
2007-03-19 15:30:00,2.35598,2.35714,2.3556,2.35595,567999999.0
2007-03-19 15:45:00,2.35601,2.35698,2.35567,2.35698,558300001.0
2007-03-19 16:00:00,2.35702,2.35767,2.35657,2.35688,497800001.0
2007-03-19 16:15:00,2.35661,2.35762,2.35661,2.35705,500000000.0
2007-03-19 16:30:00,2.35707,2.35831,2.35695,2.35785,525900000.0
2007-03-19 16:45:00,2.35778,2.3582,2.3567,2.35694,484600000.0
2007-03-19 17:00:00,2.35676,2.35771,2.3565,2.35723,523600001.0
2007-03-19 17:15:00,2.3571,2.35804,2.3569,2.3579,516900000.0
2007-03-19 17:30:00,2.3579,2.35811,2.35703,2.35733,484200001.0
2007-03-19 17:45:00,2.35725,2.35913,2.35627,2.35911,470100000.0
2007-03-19 18:00:00,2.35928,2.35952,2.35856,2.35917,4484699997.0
2007-03-19 18:15:00,2.35907,2.36157,2.35881,2.36115,4137400001.0
2007-03-19 18:30:00,2.36118,2.36139,2.35924,2.35972,2586599997.0
2007-03-19 18:45:00,2.35976,2.35993,2.35879,2.35884,1609600000.0
2007-03-19 19:00:00,2.35868,2.35891,2.35765,2.35829,1633600000.0
2007-03-19 19:15:00,2.35822,2.35933,2.35719,2.35758,1435300001.0
2007-03-19 19:30:00,2.35774,2.35911,2.35743,2.35892,1420500000.0
2007-03-19 19:45:00,2.35886,2.35913,2.35819,2.3584,1012599999.0
2007-03-19 20:00:00,2.35843,2.35875,2.35763,2.35817,978700002.0
2007-03-19 20:15:00,2.3582,2.35853,2.35764,2.35778,2079299998.0
2007-03-19 20:30:00,2.3577,2.35839,2.35748,2.35782,2348300002.0
2007-03-19 20:45:00,2.35779,2.35799,2.35709,2.35729,2349300000.0
2007-03-19 21:00:00,2.3572,2.3572,2.35598,2.35678,1613099999.0
2007-03-19 21:15:00,2.35664,2.35686,2.35532,2.3562,1710100001.0
2007-03-19 21:30:00,2.35622,2.357,2.35574,2.357,1088400001.0
2007-03-19 21:45:00,2.35707,2.3575,2.35672,2.35715,1140900000.0
2007-03-19 22:00:00,2.35708,2.35767,2.35657,2.35739,712600001.0
2007-03-19 22:15:00,2.35745,2.35794,2.3571,2.3571,948899998.0
2007-03-19 22:30:00,2.35703,2.35776,2.35663,2.3569,756000001.0
2007-03-19 22:45:00,2.35693,2.35742,2.35637,2.35637,776199997.0
2007-03-19 23:00:00,2.35624,2.35673,2.35536,2.35579,405000000.0
2007-03-19 23:15:00,2.35588,2.35673,2.35573,2.35673,397200000.0
2007-03-19 23:30:00,2.35671,2.3572,2.35631,2.35678,415700000.0
2007-03-19 23:45:00,2.35659,2.3577,2.35645,2.35758,473200000.0
2007-03-20 00:00:00,2.35759,2.35802,2.35662,2.35691,430000000.0
2007-03-20 00:15:00,2.35698,2.35724,2.35525,2.35632,481000000.0
2007-03-20 00:30:00,2.35606,2.35715,2.35571,2.35715,494599999.0
2007-03-20 00:45:00,2.35695,2.35695,2.35562,2.35617,395300000.0
2007-03-20 01:00:00,2.35593,2.35676,2.35555,2.35676,486600000.0
2007-03-20 01:15:00,2.35683,2.35685,2.35525,2.35624,484000000.0
2007-03-20 01:30:00,2.35626,2.35768,2.35612,2.35697,525800000.0
2007-03-20 01:45:00,2.35695,2.35778,2.35678,2.35691,596000000.0
2007-03-20 02:00:00,2.35701,2.3574,2.35635,2.35684,434599999.0
2007-03-20 02:15:00,2.35703,2.35747,2.35657,2.35682,402800000.0
2007-03-20 02:30:00,2.35686,2.35825,2.35627,2.35825,503900001.0
2007-03-20 02:45:00,2.3583,2.35939,2.35769,2.35939,497899998.0
2007-03-20 03:00:00,2.35939,2.36093,2.35913,2.35995,429100000.0
2007-03-20 03:15:00,2.35996,2.36071,2.35964,2.36047,539300000.0
2007-03-20 03:30:00,2.36057,2.36072,2.35938,2.35987,437200000.0
2007-03-20 03:45:00,2.35984,2.36006,2.35895,2.35902,475600000.0
2007-03-20 04:00:00,2.35882,2.35927,2.35812,2.35919,525100000.0
2007-03-20 04:15:00,2.359,2.35952,2.35826,2.3587,463200000.0
2007-03-20 04:30:00,2.35881,2.36039,2.35839,2.36004,499000000.0
2007-03-20 04:45:00,2.36001,2.36171,2.35969,2.3612,485200000.0
2007-03-20 05:00:00,2.3612,2.36137,2.36072,2.36083,374900000.0
2007-03-20 05:15:00,2.36109,2.36154,2.36026,2.36099,542800000.0
2007-03-20 05:30:00,2.36091,2.36108,2.3603,2.36065,409800000.0
2007-03-20 05:45:00,2.36061,2.36109,2.36033,2.36098,364300000.0
2007-03-20 06:00:00,2.36066,2.36111,2.36024,2.36069,491400001.0
2007-03-20 06:15:00,2.36078,2.36129,2.36037,2.36064,463500000.0
2007-03-20 06:30:00,2.36084,2.36145,2.36034,2.36088,508199998.0
2007-03-20 06:45:00,2.36089,2.36133,2.36051,2.36087,453400000.0
2007-03-20 07:00:00,2.36076,2.36227,2.36066,2.36172,429500001.0
2007-03-20 07:15:00,2.36191,2.3623,2.36151,2.36221,555499999.0
2007-03-20 07:30:00,2.36218,2.36219,2.3612,2.36138,449100000.0
2007-03-20 07:45:00,2.36147,2.36147,2.35985,2.35985,524100000.0
2007-03-20 08:00:00,2.36015,2.36047,2.35962,2.35998,465200000.0
2007-03-20 08:15:00,2.36022,2.36117,2.35989,2.36036,399000000.0
2007-03-20 08:30:00,2.36028,2.36066,2.35941,2.35988,504700000.0
2007-03-20 08:45:00,2.35986,2.36021,2.35877,2.35963,486400000.0
2007-03-20 09:00:00,2.35968,2.36071,2.35966,2.36055,449999998.0
2007-03-20 09:15:00,2.36049,2.36232,2.36031,2.36232,523600000.0
2007-03-20 09:30:00,2.36246,2.36418,2.36246,2.36394,561400001.0
2007-03-20 09:45:00,2.36374,2.36378,2.36203,2.36209,464300000.0
2007-03-20 10:00:00,2.36208,2.36445,2.3615,2.36433,544700001.0
2007-03-20 10:15:00,2.36457,2.36621,2.36401,2.36561,488600000.0
2007-03-20 10:30:00,2.36535,2.36541,2.36247,2.36247,557700000.0
2007-03-20 10:45:00,2.36243,2.36341,2.36242,2.36273,514099998.0
2007-03-20 11:00:00,2.36258,2.36281,2.36128,2.36131,512900001.0
2007-03-20 11:15:00,2.36114,2.36125,2.35795,2.35872,545400000.0
2007-03-20 11:30:00,2.36065,2.36861,2.36065,2.36823,563899998.0
2007-03-20 11:45:00,2.36852,2.37208,2.36813,2.3712,514000000.0
2007-03-20 12:00:00,2.37122,2.37596,2.37122,2.37466,521100000.0
2007-03-20 12:15:00,2.37472,2.37642,2.37403,2.37642,625500000.0
2007-03-20 12:30:00,2.37648,2.37676,2.37468,2.37668,523000000.0
2007-03-20 12:45:00,2.37658,2.37658,2.37422,2.37449,462200000.0
2007-03-20 13:00:00,2.37425,2.37517,2.37383,2.37401,457700000.0
2007-03-20 13:15:00,2.37396,2.3747,2.37324,2.37372,509700001.0
2007-03-20 13:30:00,2.37368,2.37551,2.37368,2.37542,544200000.0
2007-03-20 13:45:00,2.37556,2.37624,2.37499,2.37499,554099998.0
2007-03-20 14:00:00,2.37483,2.37636,2.37393,2.37636,530299998.0
2007-03-20 14:15:00,2.37604,2.37706,2.37578,2.37585,526800001.0
2007-03-20 14:30:00,2.37581,2.37883,2.37567,2.37638,511300001.0
2007-03-20 14:45:00,2.37625,2.37715,2.3749,2.37503,562900000.0
2007-03-20 15:00:00,2.37508,2.37508,2.37286,2.37392,554099999.0
2007-03-20 15:15:00,2.37391,2.37399,2.37068,2.37192,504000001.0
2007-03-20 15:30:00,2.37183,2.37218,2.37012,2.37091,570399998.0
2007-03-20 15:45:00,2.37103,2.37417,2.37103,2.37271,566500000.0
2007-03-20 16:00:00,2.37278,2.37369,2.37157,2.37347,555399999.0
2007-03-20 16:15:00,2.37331,2.37406,2.37299,2.37304,454900000.0
2007-03-20 16:30:00,2.37302,2.37481,2.37278,2.37314,479200000.0
2007-03-20 16:45:00,2.37315,2.37432,2.3723,2.37432,460000000.0
2007-03-20 17:00:00,2.37432,2.37451,2.37211,2.37318,599499999.0
2007-03-20 17:15:00,2.37328,2.37368,2.37252,2.37355,509700001.0
2007-03-20 17:30:00,2.37358,2.37445,2.3733,2.37424,437900000.0
2007-03-20 17:45:00,2.37437,2.3764,2.37437,2.37606,459100001.0
2007-03-20 18:00:00,2.37602,2.37668,2.37539,2.37629,4265600003.0
2007-03-20 18:15:00,2.37643,2.37725,2.37592,2.37669,3945000003.0
2007-03-20 18:30:00,2.3767,2.37837,2.37656,2.37767,2742000004.0
2007-03-20 18:45:00,2.37773,2.37817,2.37699,2.37699,1670500000.0
2007-03-20 19:00:00,2.37704,2.37906,2.37671,2.37832,1627700000.0
2007-03-20 19:15:00,2.37819,2.37836,2.37695,2.37738,1488800000.0
2007-03-20 19:30:00,2.37742,2.37759,2.37666,2.37688,1388300000.0
2007-03-20 19:45:00,2.37683,2.37721,2.37583,2.37611,1251599999.0
2007-03-20 20:00:00,2.37624,2.37671,2.37538,2.37538,1010000001.0
2007-03-20 20:15:00,2.37552,2.37679,2.37552,2.37658,2114900000.0
2007-03-20 20:30:00,2.37664,2.37694,2.37614,2.37675,2183699999.0
2007-03-20 20:45:00,2.37682,2.37706,2.37594,2.37648,2402700000.0
2007-03-20 21:00:00,2.37645,2.37648,2.37574,2.37612,1519600001.0
2007-03-20 21:15:00,2.3759,2.37614,2.37482,2.37597,1741900000.0
2007-03-20 21:30:00,2.37597,2.37678,2.37577,2.37635,1079999998.0
2007-03-20 21:45:00,2.37633,2.37669,2.37606,2.3762,1098399999.0
2007-03-20 22:00:00,2.37609,2.37646,2.37589,2.37626,716799999.0
2007-03-20 22:15:00,2.37624,2.37711,2.37622,2.37689,920899999.0
2007-03-20 22:30:00,2.37683,2.37718,2.37578,2.37609,845200000.0
2007-03-20 22:45:00,2.3761,2.37688,2.37587,2.37608,777200001.0
2007-03-20 23:00:00,2.3762,2.37714,2.37554,2.37665,427500000.0
2007-03-20 23:15:00,2.37678,2.37698,2.37596,2.37693,426999999.0
2007-03-20 23:30:00,2.37683,2.37705,2.37635,2.3769,461300000.0
2007-03-20 23:45:00,2.37674,2.37744,2.37643,2.37676,431800000.0
2007-03-21 00:00:00,2.3767,2.37704,2.37618,2.37637,411100000.0
2007-03-21 00:15:00,2.37622,2.37704,2.37609,2.37638,428300000.0
2007-03-21 00:30:00,2.37636,2.37647,2.37584,2.3761,465400000.0
2007-03-21 00:45:00,2.376,2.37673,2.37592,2.37648,470600000.0
2007-03-21 01:00:00,2.37655,2.37721,2.37592,2.37636,466400000.0
2007-03-21 01:15:00,2.3763,2.37683,2.37574,2.37591,358600000.0
2007-03-21 01:30:00,2.37585,2.37658,2.37554,2.3764,501500000.0
2007-03-21 01:45:00,2.37638,2.37692,2.37633,2.37663,437700000.0
2007-03-21 02:00:00,2.37688,2.3776,2.37669,2.37704,554700000.0
2007-03-21 02:15:00,2.37736,2.37761,2.37689,2.37689,480300000.0
2007-03-21 02:30:00,2.37698,2.37714,2.37641,2.37659,466900000.0
2007-03-21 02:45:00,2.37672,2.37692,2.37589,2.3764,401200000.0
2007-03-21 03:00:00,2.37633,2.37687,2.37633,2.37644,426399999.0
2007-03-21 03:15:00,2.37668,2.37743,2.37631,2.37737,334100000.0
2007-03-21 03:30:00,2.37742,2.37742,2.37622,2.37683,425400000.0
2007-03-21 03:45:00,2.3768,2.3772,2.37642,2.37685,367900001.0
2007-03-21 04:00:00,2.37671,2.37715,2.37644,2.37697,303300000.0
2007-03-21 04:15:00,2.37704,2.37745,2.37678,2.37711,434400002.0
2007-03-21 04:30:00,2.37709,2.3772,2.37649,2.37666,429599998.0
2007-03-21 04:45:00,2.37674,2.37704,2.37604,2.37633,431400000.0
2007-03-21 05:00:00,2.37647,2.3766,2.37613,2.37652,330800000.0
2007-03-21 05:15:00,2.37668,2.37715,2.37625,2.37702,479100000.0
2007-03-21 05:30:00,2.37718,2.37718,2.37631,2.37672,356300000.0
2007-03-21 05:45:00,2.37685,2.37707,2.37656,2.3768,443900000.0
2007-03-21 06:00:00,2.37661,2.37706,2.37634,2.37634,432600000.0
2007-03-21 06:15:00,2.37668,2.3769,2.37614,2.37664,382900000.0
2007-03-21 06:30:00,2.37678,2.377,2.37639,2.3767,373600000.0
2007-03-21 06:45:00,2.37658,2.37703,2.37623,2.37673,496100000.0
2007-03-21 07:00:00,2.37654,2.37685,2.37611,2.37658,457400000.0
2007-03-21 07:15:00,2.3768,2.37773,2.37667,2.37732,479600000.0
2007-03-21 07:30:00,2.37743,2.37774,2.37654,2.37654,424900000.0
2007-03-21 07:45:00,2.37665,2.37715,2.37644,2.37667,469600001.0
2007-03-21 08:00:00,2.37676,2.37753,2.37671,2.37728,495800000.0
2007-03-21 08:15:00,2.37743,2.37759,2.37683,2.37743,516600002.0
2007-03-21 08:30:00,2.37723,2.379,2.37704,2.37837,416200000.0
2007-03-21 08:45:00,2.37831,2.37919,2.37804,2.37919,515600001.0
2007-03-21 09:00:00,2.37916,2.38141,2.37916,2.38116,483100000.0
2007-03-21 09:15:00,2.38123,2.38143,2.38005,2.38023,473900000.0
2007-03-21 09:30:00,2.3802,2.38172,2.37994,2.38129,466000000.0
2007-03-21 09:45:00,2.3813,2.38228,2.38066,2.38116,571200000.0
2007-03-21 10:00:00,2.381,2.38138,2.3793,2.37938,475700001.0
2007-03-21 10:15:00,2.3795,2.37965,2.37713,2.37953,558100000.0
2007-03-21 10:30:00,2.37941,2.38066,2.37935,2.38043,576000001.0
2007-03-21 10:45:00,2.3809,2.38136,2.37989,2.38084,488699999.0
2007-03-21 11:00:00,2.3809,2.38104,2.38024,2.38026,530600000.0
2007-03-21 11:15:00,2.38018,2.38131,2.38008,2.3812,490600000.0
2007-03-21 11:30:00,2.38055,2.38055,2.37348,2.37579,604400000.0
2007-03-21 11:45:00,2.37578,2.37737,2.37567,2.37726,579500000.0
2007-03-21 12:00:00,2.37739,2.37968,2.37739,2.37869,534500000.0
2007-03-21 12:15:00,2.37872,2.38014,2.3786,2.3796,556800001.0
2007-03-21 12:30:00,2.37963,2.38065,2.3791,2.37999,606599998.0
2007-03-21 12:45:00,2.38011,2.38033,2.37933,2.38013,539699998.0
2007-03-21 13:00:00,2.38017,2.38083,2.37853,2.37933,530300001.0
2007-03-21 13:15:00,2.37927,2.37942,2.37825,2.3783,461500000.0
2007-03-21 13:30:00,2.37825,2.37914,2.3781,2.37879,538000000.0
2007-03-21 13:45:00,2.37881,2.37907,2.37755,2.37755,472400000.0
2007-03-21 14:00:00,2.37765,2.37783,2.3768,2.37699,556900000.0
2007-03-21 14:15:00,2.37695,2.37772,2.37695,2.37748,526700001.0
2007-03-21 14:30:00,2.37748,2.37827,2.37718,2.37718,504899999.0
2007-03-21 14:45:00,2.37726,2.37928,2.37668,2.37882,554900000.0
2007-03-21 15:00:00,2.37887,2.37906,2.37777,2.37882,497800000.0
2007-03-21 15:15:00,2.37865,2.37965,2.37801,2.37944,556799999.0
2007-03-21 15:30:00,2.37926,2.37981,2.37866,2.37866,560500000.0
2007-03-21 15:45:00,2.37877,2.37987,2.3785,2.37936,546800000.0
2007-03-21 16:00:00,2.3794,2.3797,2.37834,2.3797,393000000.0
2007-03-21 16:15:00,2.37981,2.38002,2.37835,2.37898,499700000.0
2007-03-21 16:30:00,2.37886,2.37983,2.37849,2.37868,488500001.0
2007-03-21 16:45:00,2.37868,2.37912,2.3785,2.37882,590100000.0
2007-03-21 17:00:00,2.37875,2.37915,2.37844,2.3789,505200000.0
2007-03-21 17:15:00,2.37884,2.38012,2.37884,2.37984,506100000.0
2007-03-21 17:30:00,2.37986,2.38034,2.37966,2.38022,478600000.0
2007-03-21 17:45:00,2.38024,2.38059,2.37976,2.38054,494300001.0
2007-03-21 18:00:00,2.38059,2.38222,2.38048,2.38183,4583499999.0
2007-03-21 18:15:00,2.3817,2.38321,2.38149,2.3826,4057299996.0
2007-03-21 18:30:00,2.38258,2.38286,2.38201,2.38257,2724600001.0
2007-03-21 18:45:00,2.38257,2.3826,2.38122,2.38192,1631199998.0
2007-03-21 19:00:00,2.38184,2.3819,2.38138,2.38164,1705000000.0
2007-03-21 19:15:00,2.38162,2.38201,2.38144,2.38172,1458000000.0
2007-03-21 19:30:00,2.38175,2.38341,2.38142,2.38312,1298200000.0
2007-03-21 19:45:00,2.38302,2.38307,2.3812,2.3812,1178899999.0
2007-03-21 20:00:00,2.3812,2.38138,2.37957,2.3798,941400002.0
2007-03-21 20:15:00,2.3798,2.38238,2.37775,2.37943,2097899998.0
2007-03-21 20:30:00,2.37946,2.38053,2.3776,2.37942,2409000000.0
2007-03-21 20:45:00,2.37929,2.38029,2.37803,2.3796,2323800001.0
2007-03-21 21:00:00,2.3797,2.38025,2.37771,2.37933,1623599999.0
2007-03-21 21:15:00,2.3792,2.37999,2.37877,2.3797,1683200000.0
2007-03-21 21:30:00,2.37982,2.38014,2.37926,2.3797,1040099999.0
2007-03-21 21:45:00,2.37962,2.38062,2.37851,2.37992,1081899999.0
2007-03-21 22:00:00,2.37976,2.38009,2.37932,2.37945,714499998.0
2007-03-21 22:15:00,2.37951,2.38057,2.37951,2.38037,979000001.0
2007-03-21 22:30:00,2.38032,2.38127,2.37924,2.38102,868100001.0
2007-03-21 22:45:00,2.38129,2.38151,2.3796,2.37963,690699999.0
2007-03-21 23:00:00,2.37975,2.3803,2.37918,2.37943,349400000.0
2007-03-21 23:15:00,2.37956,2.38001,2.37919,2.3796,458400001.0
2007-03-21 23:30:00,2.37955,2.37993,2.37928,2.37952,419400001.0
2007-03-21 23:45:00,2.3794,2.37983,2.37863,2.37945,486700001.0
2007-03-22 00:00:00,2.37907,2.37965,2.37764,2.37769,390500000.0
2007-03-22 00:15:00,2.37763,2.3781,2.37628,2.37791,475400000.0
2007-03-22 00:30:00,2.37763,2.37924,2.37751,2.37867,447400000.0
2007-03-22 00:45:00,2.3788,2.37908,2.37847,2.37879,419500000.0
2007-03-22 01:00:00,2.37883,2.37934,2.37854,2.37913,487200000.0
2007-03-22 01:15:00,2.37904,2.3796,2.37886,2.37913,429900000.0
2007-03-22 01:30:00,2.37914,2.38004,2.37908,2.37957,551000001.0
2007-03-22 01:45:00,2.37963,2.38017,2.37797,2.37861,565800001.0
2007-03-22 02:00:00,2.37844,2.38025,2.37825,2.37911,540400001.0
2007-03-22 02:15:00,2.37935,2.38013,2.37844,2.37847,540100000.0
2007-03-22 02:30:00,2.37856,2.37986,2.37841,2.37919,472800000.0
2007-03-22 02:45:00,2.37901,2.37904,2.37788,2.37795,474700000.0
2007-03-22 03:00:00,2.37787,2.37922,2.37787,2.37918,468100000.0
2007-03-22 03:15:00,2.37904,2.37951,2.37817,2.3783,377600000.0
2007-03-22 03:30:00,2.37828,2.37901,2.37772,2.37887,459100001.0
2007-03-22 03:45:00,2.37887,2.37959,2.37887,2.37923,386700000.0
2007-03-22 04:00:00,2.37925,2.3796,2.3788,2.37955,398999999.0
2007-03-22 04:15:00,2.37939,2.38103,2.37937,2.38082,412900001.0
2007-03-22 04:30:00,2.38073,2.38079,2.37987,2.37987,414500000.0
2007-03-22 04:45:00,2.37989,2.38012,2.37938,2.37977,351700000.0
2007-03-22 05:00:00,2.37991,2.38067,2.37964,2.38012,467800002.0
2007-03-22 05:15:00,2.38029,2.38092,2.38029,2.38045,483100000.0
2007-03-22 05:30:00,2.38053,2.38062,2.37966,2.37974,415899998.0
2007-03-22 05:45:00,2.37994,2.38007,2.37813,2.37876,445100000.0
2007-03-22 06:00:00,2.37868,2.37906,2.37808,2.37868,453500000.0
2007-03-22 06:15:00,2.37878,2.37902,2.37847,2.37872,411799998.0
2007-03-22 06:30:00,2.37888,2.37933,2.37869,2.37908,523100001.0
2007-03-22 06:45:00,2.379,2.37966,2.37877,2.37941,440699999.0
2007-03-22 07:00:00,2.37926,2.37989,2.37887,2.37938,507000000.0
2007-03-22 07:15:00,2.37957,2.38001,2.3791,2.37993,534800000.0
2007-03-22 07:30:00,2.37958,2.38012,2.37905,2.3793,475199999.0
2007-03-22 07:45:00,2.37936,2.3796,2.3787,2.37895,394500000.0
2007-03-22 08:00:00,2.37905,2.37946,2.37866,2.37922,416600000.0
2007-03-22 08:15:00,2.3794,2.3797,2.3784,2.3795,516600000.0
2007-03-22 08:30:00,2.37957,2.37993,2.3787,2.37903,565000000.0
2007-03-22 08:45:00,2.37907,2.3798,2.37699,2.37734,505000000.0
2007-03-22 09:00:00,2.37726,2.37953,2.3767,2.37929,436100000.0
2007-03-22 09:15:00,2.37929,2.37954,2.37811,2.37857,513799999.0
2007-03-22 09:30:00,2.37856,2.38064,2.37803,2.38026,535699999.0
2007-03-22 09:45:00,2.38009,2.38106,2.37844,2.37889,468100001.0
2007-03-22 10:00:00,2.37875,2.37961,2.37795,2.37944,494999999.0
2007-03-22 10:15:00,2.3799,2.38035,2.37914,2.3802,529400000.0
2007-03-22 10:30:00,2.38003,2.38056,2.37983,2.3804,516600001.0
2007-03-22 10:45:00,2.3805,2.38211,2.3805,2.38192,461500000.0
2007-03-22 11:00:00,2.38188,2.38254,2.38136,2.38153,524200000.0
2007-03-22 11:15:00,2.38166,2.38193,2.381,2.381,513200000.0
2007-03-22 11:30:00,2.38163,2.38751,2.38163,2.38645,562500000.0
2007-03-22 11:45:00,2.38622,2.38622,2.38461,2.38535,571399999.0
2007-03-22 12:00:00,2.38541,2.38644,2.38429,2.38444,593700000.0
2007-03-22 12:15:00,2.38438,2.38455,2.38317,2.38385,544000000.0
2007-03-22 12:30:00,2.38396,2.38566,2.38376,2.38565,574800001.0
2007-03-22 12:45:00,2.38577,2.38693,2.38539,2.38623,596199997.0
2007-03-22 13:00:00,2.38616,2.38712,2.38535,2.38712,616499999.0
2007-03-22 13:15:00,2.38714,2.38735,2.38477,2.38526,493700002.0
2007-03-22 13:30:00,2.38524,2.38534,2.38457,2.38511,616800000.0
2007-03-22 13:45:00,2.38502,2.38543,2.38412,2.38431,567400000.0
2007-03-22 14:00:00,2.38413,2.38451,2.38323,2.3837,634599998.0
2007-03-22 14:15:00,2.38347,2.38514,2.38347,2.38402,520200000.0
2007-03-22 14:30:00,2.38421,2.38792,2.38413,2.38617,565600000.0
2007-03-22 14:45:00,2.3861,2.38637,2.3848,2.38493,480200000.0
2007-03-22 15:00:00,2.38506,2.38566,2.38434,2.38566,528400001.0
2007-03-22 15:15:00,2.38593,2.38632,2.38473,2.38486,498600001.0
2007-03-22 15:30:00,2.38489,2.38685,2.38467,2.3867,601700000.0
2007-03-22 15:45:00,2.3867,2.38717,2.3846,2.38475,589900000.0
2007-03-22 16:00:00,2.38456,2.38556,2.38305,2.38355,450600000.0
2007-03-22 16:15:00,2.38364,2.38422,2.38296,2.3835,552700002.0
2007-03-22 16:30:00,2.38359,2.38455,2.38347,2.38455,487000001.0
2007-03-22 16:45:00,2.38461,2.38528,2.38419,2.38507,592300000.0
2007-03-22 17:00:00,2.38513,2.38623,2.38438,2.38488,546599998.0
2007-03-22 17:15:00,2.38479,2.38519,2.38431,2.3849,488600000.0
2007-03-22 17:30:00,2.38494,2.38541,2.38369,2.38384,422100000.0
2007-03-22 17:45:00,2.38383,2.38422,2.38284,2.38289,592700000.0
2007-03-22 18:00:00,2.38298,2.38428,2.38298,2.3838,4478100000.0
2007-03-22 18:15:00,2.38396,2.38507,2.3839,2.38488,3996099999.0
2007-03-22 18:30:00,2.38505,2.38772,2.38392,2.38746,2701699998.0
2007-03-22 18:45:00,2.38753,2.38862,2.38683,2.38745,1569199999.0
2007-03-22 19:00:00,2.38744,2.38744,2.38567,2.38713,1729000002.0
2007-03-22 19:15:00,2.38721,2.38911,2.38705,2.38804,1441800002.0
2007-03-22 19:30:00,2.38812,2.38942,2.38678,2.38714,1409100000.0
2007-03-22 19:45:00,2.38703,2.3878,2.3869,2.38711,1185200000.0
2007-03-22 20:00:00,2.38713,2.38827,2.38705,2.38812,891400001.0
2007-03-22 20:15:00,2.38818,2.38847,2.38733,2.38753,1976899993.0
2007-03-22 20:30:00,2.38744,2.38749,2.38474,2.38474,2146100001.0
2007-03-22 20:45:00,2.3846,2.3859,2.38454,2.38586,2374300000.0
2007-03-22 21:00:00,2.38598,2.38626,2.38427,2.38486,1577600001.0
2007-03-22 21:15:00,2.38464,2.38487,2.38414,2.38421,1681800002.0
2007-03-22 21:30:00,2.38429,2.3852,2.38407,2.38486,1162599999.0
2007-03-22 21:45:00,2.38486,2.38495,2.38384,2.38407,976100000.0
2007-03-22 22:00:00,2.38408,2.38478,2.38391,2.38458,698800000.0
2007-03-22 22:15:00,2.38459,2.38532,2.38431,2.38513,921499999.0
2007-03-22 22:30:00,2.38506,2.38581,2.38491,2.38562,769700000.0
2007-03-22 22:45:00,2.38561,2.38587,2.3851,2.38525,726600000.0
2007-03-22 23:00:00,2.38536,2.3859,2.38502,2.38512,350700000.0
2007-03-22 23:15:00,2.38518,2.38526,2.38403,2.38485,404000000.0
2007-03-22 23:30:00,2.38488,2.38555,2.38417,2.38555,491300000.0
2007-03-22 23:45:00,2.38565,2.38578,2.38473,2.38517,407800000.0
2007-03-23 00:00:00,2.38501,2.38551,2.38492,2.38508,360199999.0
2007-03-23 00:15:00,2.38544,2.38627,2.38488,2.38595,491600000.0
2007-03-23 00:30:00,2.38611,2.38639,2.38545,2.38595,398799999.0
2007-03-23 00:45:00,2.38603,2.38653,2.38535,2.3856,460000000.0
2007-03-23 01:00:00,2.38557,2.38593,2.38469,2.38469,466900000.0
2007-03-23 01:15:00,2.38469,2.38602,2.38427,2.38508,512900000.0
2007-03-23 01:30:00,2.38502,2.38548,2.38471,2.38483,486200000.0
2007-03-23 01:45:00,2.38459,2.3853,2.38454,2.38508,483899998.0
2007-03-23 02:00:00,2.38502,2.38532,2.38459,2.38493,472200000.0
2007-03-23 02:15:00,2.3845,2.38519,2.3845,2.385,383600000.0
2007-03-23 02:30:00,2.3852,2.38551,2.38474,2.3854,439200000.0
2007-03-23 02:45:00,2.38538,2.38644,2.38537,2.38589,424400000.0
2007-03-23 03:00:00,2.3858,2.38625,2.3853,2.38552,351100000.0
2007-03-23 03:15:00,2.38572,2.38589,2.38521,2.38552,359600000.0
2007-03-23 03:30:00,2.38556,2.38593,2.38518,2.38535,571099998.0
2007-03-23 03:45:00,2.38533,2.38611,2.38532,2.38543,392999999.0
2007-03-23 04:00:00,2.38545,2.38582,2.3852,2.38565,322700000.0
2007-03-23 04:15:00,2.38558,2.38663,2.38544,2.38641,474900000.0
2007-03-23 04:30:00,2.38644,2.38644,2.38537,2.38611,445900000.0
2007-03-23 04:45:00,2.38596,2.3862,2.38471,2.38515,396999999.0
2007-03-23 05:00:00,2.38523,2.38576,2.38494,2.38576,386400000.0
2007-03-23 05:15:00,2.38578,2.38599,2.38475,2.38485,477600000.0
2007-03-23 05:30:00,2.38458,2.38555,2.38454,2.38537,552400000.0
2007-03-23 05:45:00,2.38537,2.38659,2.38467,2.3862,541599999.0
2007-03-23 06:00:00,2.38607,2.38627,2.38547,2.386,451300000.0
2007-03-23 06:15:00,2.38607,2.3868,2.3859,2.38659,482400000.0
2007-03-23 06:30:00,2.38673,2.38678,2.3856,2.3863,448800000.0
2007-03-23 06:45:00,2.38626,2.3866,2.38599,2.38628,405299999.0
2007-03-23 07:00:00,2.38616,2.38652,2.38566,2.38584,455300000.0
2007-03-23 07:15:00,2.38592,2.38611,2.38511,2.3857,459700000.0
2007-03-23 07:30:00,2.38575,2.38618,2.38552,2.38577,417600000.0
2007-03-23 07:45:00,2.38581,2.38629,2.38504,2.38559,549400000.0
2007-03-23 08:00:00,2.38579,2.38596,2.38456,2.38508,496600001.0
2007-03-23 08:15:00,2.38506,2.38542,2.38477,2.38542,496500000.0
2007-03-23 08:30:00,2.3853,2.38698,2.3853,2.38643,539900001.0
2007-03-23 08:45:00,2.38648,2.38756,2.38619,2.38665,527100000.0
2007-03-23 09:00:00,2.38661,2.38712,2.38636,2.38662,416000000.0
2007-03-23 09:15:00,2.38668,2.38773,2.38613,2.38735,521400000.0
2007-03-23 09:30:00,2.38708,2.38756,2.38599,2.38637,501700000.0
2007-03-23 09:45:00,2.38629,2.38739,2.38577,2.38696,479600000.0
2007-03-23 10:00:00,2.38699,2.38799,2.38651,2.38718,536700000.0
2007-03-23 10:15:00,2.3874,2.38961,2.38713,2.38955,486700000.0
2007-03-23 10:30:00,2.38925,2.39107,2.3885,2.38976,574200000.0
2007-03-23 10:45:00,2.38978,2.39049,2.38694,2.38749,498600000.0
2007-03-23 11:00:00,2.38736,2.388,2.38216,2.38328,505300000.0
2007-03-23 11:15:00,2.38333,2.38659,2.38331,2.38554,629300000.0
2007-03-23 11:30:00,2.38554,2.38636,2.38485,2.38527,552800000.0
2007-03-23 11:45:00,2.38537,2.3859,2.38437,2.3853,533600000.0
2007-03-23 12:00:00,2.3851,2.38542,2.38453,2.38483,608100001.0
2007-03-23 12:15:00,2.38483,2.38676,2.38466,2.38617,595700000.0
2007-03-23 12:30:00,2.38628,2.38635,2.38522,2.38552,583200001.0
2007-03-23 12:45:00,2.38535,2.38599,2.38477,2.38599,488900000.0
2007-03-23 13:00:00,2.38598,2.38818,2.38587,2.38763,580399998.0
2007-03-23 13:15:00,2.38753,2.38828,2.38697,2.38778,433400000.0
2007-03-23 13:30:00,2.38787,2.38796,2.38728,2.38752,634200000.0
2007-03-23 13:45:00,2.38764,2.38869,2.38633,2.38672,522800000.0
2007-03-23 14:00:00,2.38663,2.38738,2.38602,2.38602,529000001.0
2007-03-23 14:15:00,2.38574,2.38591,2.38272,2.3834,448300000.0
2007-03-23 14:30:00,2.38344,2.3841,2.38288,2.38333,519699999.0
2007-03-23 14:45:00,2.38319,2.38425,2.38229,2.38251,513000000.0
2007-03-23 15:00:00,2.38289,2.38479,2.38265,2.38479,496600001.0
2007-03-23 15:15:00,2.38473,2.38473,2.38397,2.38449,513300000.0
2007-03-23 15:30:00,2.38459,2.3853,2.38444,2.38505,580099998.0
2007-03-23 15:45:00,2.38508,2.38626,2.38482,2.38512,524800000.0
2007-03-23 16:00:00,2.38534,2.38686,2.38497,2.3851,541099999.0
2007-03-23 16:15:00,2.38497,2.38871,2.38451,2.38758,498900000.0
2007-03-23 16:30:00,2.38752,2.38782,2.38596,2.38635,516700000.0
2007-03-23 16:45:00,2.3869,2.3878,2.38616,2.38713,625999997.0
2007-03-23 17:00:00,2.38721,2.38812,2.38674,2.38739,511700001.0
2007-03-23 17:15:00,2.38725,2.38887,2.38678,2.38836,461600001.0
2007-03-23 17:30:00,2.38839,2.38966,2.38839,2.38934,628500001.0
2007-03-23 17:45:00,2.38946,2.39004,2.3885,2.38864,500900000.0
2007-03-23 18:00:00,2.38865,2.3894,2.38813,2.38832,4447700000.0
2007-03-23 18:15:00,2.38827,2.38967,2.38827,2.38913,4097400002.0
2007-03-23 18:30:00,2.38914,2.38932,2.38802,2.38888,2592100001.0
2007-03-23 18:45:00,2.38888,2.38967,2.38847,2.38904,1727100001.0
2007-03-23 19:00:00,2.38901,2.39025,2.3887,2.39,1629100002.0
2007-03-23 19:15:00,2.38995,2.39141,2.38995,2.39105,1507500000.0
2007-03-23 19:30:00,2.39104,2.39152,2.38956,2.3896,1373900000.0
2007-03-23 19:45:00,2.38951,2.39053,2.38944,2.39045,1067700000.0
2007-03-23 20:00:00,2.39053,2.3913,2.38982,2.3899,998500001.0
2007-03-23 20:15:00,2.3899,2.39017,2.38907,2.38963,2178200000.0
2007-03-23 20:30:00,2.38974,2.39054,2.38963,2.38974,2214399999.0
2007-03-23 20:45:00,2.38973,2.39007,2.38944,2.38949,2298899997.0
2007-03-23 21:00:00,2.38957,2.38996,2.38914,2.38945,1619800001.0
2007-03-23 21:15:00,2.38932,2.39015,2.38911,2.39011,1685499999.0
2007-03-23 21:30:00,2.39019,2.39035,2.3891,2.38948,1025899999.0
2007-03-23 21:45:00,2.38958,2.39012,2.38937,2.38993,1047700000.0
2007-03-23 22:00:00,2.38983,2.3899,2.38904,2.38968,765800001.0
2007-03-23 22:15:00,2.38959,2.39121,2.38933,2.391,875200000.0
2007-03-23 22:30:00,2.39096,2.39133,2.39038,2.3911,772000000.0
2007-03-23 22:45:00,2.39107,2.39165,2.39048,2.39048,717200000.0
2007-03-25 23:00:00,2.39045,2.39064,2.38905,2.39013,560999999.0
2007-03-25 23:15:00,2.3898,2.39008,2.38697,2.38835,398400000.0
2007-03-25 23:30:00,2.38835,2.38898,2.38801,2.3889,464699999.0
2007-03-25 23:45:00,2.38883,2.3894,2.38868,2.38892,462200000.0
2007-03-26 00:00:00,2.38875,2.38953,2.38841,2.38922,416800000.0
2007-03-26 00:15:00,2.38932,2.38995,2.38924,2.38943,476500000.0
2007-03-26 00:30:00,2.38947,2.39036,2.38938,2.38995,479800000.0
2007-03-26 00:45:00,2.38991,2.39156,2.38895,2.39137,541200000.0
2007-03-26 01:00:00,2.39114,2.39131,2.39032,2.39074,518500000.0
2007-03-26 01:15:00,2.39079,2.39106,2.38977,2.39025,573200000.0
2007-03-26 01:30:00,2.3903,2.39046,2.38922,2.38944,591600000.0
2007-03-26 01:45:00,2.38946,2.39001,2.38927,2.38988,492100000.0
2007-03-26 02:00:00,2.38976,2.39008,2.38912,2.38937,414600000.0
2007-03-26 02:15:00,2.38951,2.39103,2.38951,2.39015,372500000.0
2007-03-26 02:30:00,2.39001,2.39086,2.38997,2.39032,373600000.0
2007-03-26 02:45:00,2.39023,2.39042,2.38971,2.39027,511800001.0
2007-03-26 03:00:00,2.3902,2.3902,2.38891,2.38892,416899999.0
2007-03-26 03:15:00,2.38896,2.38948,2.38838,2.38925,316400000.0
2007-03-26 03:30:00,2.38903,2.38928,2.3884,2.38844,422400001.0
2007-03-26 03:45:00,2.3885,2.38884,2.38812,2.38843,342199999.0
2007-03-26 04:00:00,2.38872,2.38914,2.3883,2.38895,403400000.0
2007-03-26 04:15:00,2.38896,2.3891,2.38832,2.38867,359900000.0
2007-03-26 04:30:00,2.38879,2.38975,2.38872,2.38891,334400000.0
2007-03-26 04:45:00,2.38891,2.3894,2.38881,2.38922,324600001.0
2007-03-26 05:00:00,2.38923,2.38952,2.38871,2.38877,693199998.0
2007-03-26 05:15:00,2.38873,2.38881,2.38825,2.38841,768700000.0
2007-03-26 05:30:00,2.38844,2.38909,2.38836,2.38869,876600002.0
2007-03-26 05:45:00,2.38885,2.38908,2.38867,2.38887,625400000.0
2007-03-26 06:00:00,2.38895,2.38985,2.38875,2.38974,1137500001.0
2007-03-26 06:15:00,2.38963,2.38989,2.3891,2.38919,1064300000.0
2007-03-26 06:30:00,2.38903,2.38919,2.38815,2.38833,1697200000.0
2007-03-26 06:45:00,2.3885,2.38952,2.38823,2.38942,1608500003.0
2007-03-26 07:00:00,2.38946,2.39004,2.38851,2.38857,2321800002.0
2007-03-26 07:15:00,2.38857,2.38988,2.38855,2.38962,2437600000.0
2007-03-26 07:30:00,2.38966,2.39207,2.38963,2.39097,1999500000.0
2007-03-26 07:45:00,2.39092,2.39316,2.3908,2.39217,975399999.0
2007-03-26 08:00:00,2.39211,2.39233,2.39086,2.39175,1159799999.0
2007-03-26 08:15:00,2.39202,2.39266,2.39076,2.39222,1393799999.0
2007-03-26 08:30:00,2.39255,2.39296,2.39163,2.39266,1551400002.0
2007-03-26 08:45:00,2.39267,2.39322,2.3925,2.3931,1537599999.0
2007-03-26 09:00:00,2.39328,2.39383,2.39041,2.39105,1674500000.0
2007-03-26 09:15:00,2.39116,2.39213,2.39073,2.39108,2526400000.0
2007-03-26 09:30:00,2.391,2.39219,2.39073,2.39163,4019600001.0
2007-03-26 09:45:00,2.39159,2.39195,2.39042,2.39135,4287500001.0
2007-03-26 10:00:00,2.3913,2.39193,2.39108,2.39148,391700000.0
2007-03-26 10:15:00,2.39143,2.3916,2.38992,2.39064,480699998.0
2007-03-26 10:30:00,2.39075,2.39189,2.39067,2.39189,471400001.0
2007-03-26 10:45:00,2.39209,2.39402,2.39168,2.39375,543499999.0
2007-03-26 11:00:00,2.39365,2.39469,2.3927,2.39469,476300000.0
2007-03-26 11:15:00,2.39482,2.3953,2.39431,2.39441,486200001.0
2007-03-26 11:30:00,2.39446,2.39474,2.3924,2.3925,489800000.0
2007-03-26 11:45:00,2.39248,2.39298,2.39214,2.39281,396499999.0
2007-03-26 12:00:00,2.39281,2.39388,2.39225,2.39291,526600000.0
2007-03-26 12:15:00,2.39302,2.39343,2.39275,2.39293,570600000.0
2007-03-26 12:30:00,2.39287,2.39415,2.39246,2.39403,464300000.0
2007-03-26 12:45:00,2.39393,2.39583,2.3938,2.39581,430199998.0
2007-03-26 13:00:00,2.39589,2.39691,2.39497,2.39519,574800000.0
2007-03-26 13:15:00,2.39527,2.39537,2.39433,2.39465,486800000.0
2007-03-26 13:30:00,2.39449,2.39523,2.39441,2.39486,486700000.0
2007-03-26 13:45:00,2.39497,2.39621,2.3948,2.39587,488600000.0
2007-03-26 14:00:00,2.39573,2.39643,2.39493,2.39617,430800000.0
2007-03-26 14:15:00,2.39614,2.39809,2.39576,2.39727,505800001.0
2007-03-26 14:30:00,2.39739,2.39882,2.39739,2.39866,434200000.0
2007-03-26 14:45:00,2.39863,2.39886,2.39788,2.3982,544200001.0
2007-03-26 15:00:00,2.39838,2.39868,2.39723,2.39763,523000000.0
2007-03-26 15:15:00,2.39768,2.39968,2.39749,2.39958,386400000.0
2007-03-26 15:30:00,2.39943,2.40009,2.39829,2.3984,532200000.0
2007-03-26 15:45:00,2.39829,2.39958,2.39766,2.39806,479300000.0
2007-03-26 16:00:00,2.39789,2.39789,2.39149,2.39181,569699999.0
2007-03-26 16:15:00,2.39176,2.39182,2.38936,2.38994,579699999.0
2007-03-26 16:30:00,2.39004,2.39148,2.3896,2.39099,504600000.0
2007-03-26 16:45:00,2.39083,2.3912,2.38925,2.38944,501100000.0
2007-03-26 17:00:00,2.3895,2.39069,2.38926,2.39053,507100000.0
2007-03-26 17:15:00,2.39061,2.39145,2.39029,2.39096,404600000.0
2007-03-26 17:30:00,2.39119,2.39239,2.39118,2.39187,542499999.0
2007-03-26 17:45:00,2.39175,2.39199,2.3901,2.39105,424399999.0
2007-03-26 18:00:00,2.39115,2.39164,2.39079,2.39082,420400000.0
2007-03-26 18:15:00,2.39092,2.39185,2.39078,2.39112,460100000.0
2007-03-26 18:30:00,2.39113,2.39215,2.39103,2.39199,380499999.0
2007-03-26 18:45:00,2.39199,2.39276,2.39195,2.39248,345699999.0
2007-03-26 19:00:00,2.39253,2.39318,2.39191,2.3924,432100000.0
2007-03-26 19:15:00,2.39242,2.39244,2.39157,2.39158,407200000.0
2007-03-26 19:30:00,2.39162,2.39207,2.39126,2.39193,420899999.0
2007-03-26 19:45:00,2.39178,2.39255,2.39178,2.39224,403900000.0
2007-03-26 20:00:00,2.39208,2.39274,2.39185,2.39262,385300000.0
2007-03-26 20:15:00,2.39254,2.39309,2.39219,2.39284,287200000.0
2007-03-26 20:30:00,2.39284,2.39336,2.39247,2.39281,417800001.0
2007-03-26 20:45:00,2.39269,2.39423,2.39269,2.39417,371500000.0
2007-03-26 21:00:00,2.39422,2.39436,2.39368,2.39397,340200000.0
2007-03-26 21:15:00,2.39408,2.39424,2.3936,2.39423,358100000.0
2007-03-26 21:30:00,2.3941,2.39425,2.39293,2.39322,374899999.0
2007-03-26 21:45:00,2.39318,2.39441,2.39318,2.39337,392500000.0
2007-03-26 22:00:00,2.39344,2.39344,2.39225,2.39285,340200000.0
2007-03-26 22:15:00,2.39276,2.39328,2.39276,2.39315,343500000.0
2007-03-26 22:30:00,2.39292,2.39305,2.39252,2.39288,383000000.0
2007-03-26 22:45:00,2.39278,2.3936,2.39264,2.3936,224800000.0
2007-03-26 23:00:00,2.39353,2.39393,2.39279,2.39287,312800000.0
2007-03-26 23:15:00,2.39304,2.39348,2.39253,2.39342,289100000.0
2007-03-26 23:30:00,2.39339,2.39372,2.39311,2.39318,309500000.0
2007-03-26 23:45:00,2.39343,2.3938,2.39285,2.39341,236400000.0
2007-03-27 00:00:00,2.3934,2.39385,2.39228,2.39359,285000000.0
2007-03-27 00:15:00,2.39364,2.39443,2.39343,2.39443,278900000.0
2007-03-27 00:30:00,2.39438,2.39536,2.39377,2.39487,339900000.0
2007-03-27 00:45:00,2.39505,2.39505,2.3941,2.39415,301200000.0
2007-03-27 01:00:00,2.394,2.39505,2.3939,2.39458,323100000.0
2007-03-27 01:15:00,2.39419,2.3945,2.39312,2.39432,423100000.0
2007-03-27 01:30:00,2.39437,2.39466,2.39356,2.39378,385500000.0
2007-03-27 01:45:00,2.39357,2.3938,2.39325,2.39362,345300000.0
2007-03-27 02:00:00,2.3937,2.39425,2.39344,2.39395,366000000.0
2007-03-27 02:15:00,2.39384,2.39391,2.39321,2.39321,332000000.0
2007-03-27 02:30:00,2.39323,2.39369,2.39266,2.39272,378200000.0
2007-03-27 02:45:00,2.39276,2.39365,2.39263,2.39325,363800000.0
2007-03-27 03:00:00,2.39341,2.39389,2.39307,2.39365,285300001.0
2007-03-27 03:15:00,2.3937,2.39383,2.39301,2.39353,309099999.0
2007-03-27 03:30:00,2.39355,2.39398,2.39301,2.39344,273300000.0
2007-03-27 03:45:00,2.3933,2.39391,2.39322,2.39345,359300000.0
2007-03-27 04:00:00,2.3936,2.39376,2.39319,2.39355,333800000.0
2007-03-27 04:15:00,2.39335,2.39391,2.39274,2.3936,250499999.0
2007-03-27 04:30:00,2.39365,2.39438,2.39365,2.39438,292700001.0
2007-03-27 04:45:00,2.39437,2.39526,2.39412,2.3947,275500000.0
2007-03-27 05:00:00,2.3945,2.39472,2.39417,2.39458,828899999.0
2007-03-27 05:15:00,2.39464,2.39504,2.39427,2.39452,815100000.0
2007-03-27 05:30:00,2.39466,2.39495,2.39414,2.39458,1004100001.0
2007-03-27 05:45:00,2.39478,2.39489,2.3942,2.39465,752600000.0
2007-03-27 06:00:00,2.39472,2.39486,2.39382,2.39415,1289200002.0
2007-03-27 06:15:00,2.39408,2.39424,2.39359,2.3941,1008100000.0
2007-03-27 06:30:00,2.39366,2.39417,2.39343,2.3937,1702500001.0
2007-03-27 06:45:00,2.39363,2.39447,2.39319,2.3943,1542699997.0
2007-03-27 07:00:00,2.39422,2.39438,2.39342,2.39398,2473600000.0
2007-03-27 07:15:00,2.39391,2.39431,2.39361,2.39375,2235400003.0
2007-03-27 07:30:00,2.39387,2.39447,2.39271,2.3931,2048200000.0
2007-03-27 07:45:00,2.39296,2.39393,2.39289,2.39352,1005100000.0
2007-03-27 08:00:00,2.39349,2.39387,2.3925,2.39371,1262800000.0
2007-03-27 08:15:00,2.39374,2.39384,2.39206,2.3925,1460900000.0
2007-03-27 08:30:00,2.39248,2.39335,2.39187,2.39208,1518900001.0
2007-03-27 08:45:00,2.39206,2.39317,2.39164,2.3924,1705500000.0
2007-03-27 09:00:00,2.39241,2.39325,2.39077,2.39089,1616700001.0
2007-03-27 09:15:00,2.39088,2.39119,2.38959,2.38963,2560300000.0
2007-03-27 09:30:00,2.3896,2.39078,2.38955,2.39035,4093300000.0
2007-03-27 09:45:00,2.39043,2.3917,2.3903,2.39138,4350700005.0
2007-03-27 10:00:00,2.39085,2.39101,2.38857,2.38907,392100000.0
2007-03-27 10:15:00,2.38914,2.38941,2.3877,2.38826,573700000.0
2007-03-27 10:30:00,2.38835,2.3887,2.38625,2.38687,633900001.0
2007-03-27 10:45:00,2.38696,2.38757,2.38548,2.38732,457000000.0
2007-03-27 11:00:00,2.38713,2.38713,2.38303,2.38454,508400000.0
2007-03-27 11:15:00,2.38454,2.38454,2.38254,2.38283,468000001.0
2007-03-27 11:30:00,2.38282,2.38302,2.38149,2.38282,568299999.0
2007-03-27 11:45:00,2.38279,2.38383,2.38252,2.38382,504099999.0
2007-03-27 12:00:00,2.3838,2.38635,2.38339,2.38635,478299999.0
2007-03-27 12:15:00,2.38629,2.38644,2.38546,2.38574,509100002.0
2007-03-27 12:30:00,2.38561,2.38589,2.38457,2.38522,374699999.0
2007-03-27 12:45:00,2.38521,2.38615,2.38507,2.38576,469600001.0
2007-03-27 13:00:00,2.38599,2.3863,2.38557,2.38613,487300000.0
2007-03-27 13:15:00,2.38614,2.38738,2.386,2.38689,466700000.0
2007-03-27 13:30:00,2.38676,2.38701,2.38644,2.38644,360400000.0
2007-03-27 13:45:00,2.38645,2.38755,2.38645,2.38671,503500000.0
2007-03-27 14:00:00,2.38681,2.38747,2.38647,2.3872,514500000.0
2007-03-27 14:15:00,2.38718,2.38801,2.38688,2.38794,459900000.0
2007-03-27 14:30:00,2.38778,2.38843,2.38611,2.38651,574199999.0
2007-03-27 14:45:00,2.38664,2.38737,2.38661,2.38698,434200000.0
2007-03-27 15:00:00,2.38692,2.38742,2.38654,2.38711,460000000.0
2007-03-27 15:15:00,2.38702,2.38848,2.38702,2.3879,453200000.0
2007-03-27 15:30:00,2.38794,2.38794,2.38593,2.38601,510400000.0
2007-03-27 15:45:00,2.38594,2.38614,2.38495,2.38553,572300000.0
2007-03-27 16:00:00,2.38507,2.38719,2.38472,2.38475,461000001.0
2007-03-27 16:15:00,2.38486,2.3856,2.3842,2.38492,560400000.0
2007-03-27 16:30:00,2.38475,2.38557,2.38394,2.38532,488700000.0
2007-03-27 16:45:00,2.38491,2.38563,2.38402,2.38563,477499999.0
2007-03-27 17:00:00,2.38576,2.38583,2.38446,2.38561,490700000.0
2007-03-27 17:15:00,2.38575,2.38575,2.38435,2.38463,396500000.0
2007-03-27 17:30:00,2.38483,2.38593,2.38396,2.38451,499900000.0
2007-03-27 17:45:00,2.38456,2.38558,2.38449,2.38506,496300001.0
2007-03-27 18:00:00,2.38548,2.38603,2.38488,2.38502,416199999.0
2007-03-27 18:15:00,2.38512,2.38519,2.38391,2.38509,358100000.0
2007-03-27 18:30:00,2.38513,2.38562,2.38472,2.3856,383100000.0
2007-03-27 18:45:00,2.38563,2.38569,2.38495,2.38554,349800001.0
2007-03-27 19:00:00,2.38571,2.38689,2.38556,2.38649,526699996.0
2007-03-27 19:15:00,2.38658,2.38703,2.3865,2.38654,411200000.0
2007-03-27 19:30:00,2.38647,2.38732,2.38645,2.38726,305300000.0
2007-03-27 19:45:00,2.38715,2.38719,2.38633,2.38642,306600000.0
2007-03-27 20:00:00,2.38646,2.38654,2.38542,2.38543,287800000.0
2007-03-27 20:15:00,2.38552,2.38622,2.38515,2.38612,395200000.0
2007-03-27 20:30:00,2.38613,2.38642,2.3857,2.38585,483999999.0
2007-03-27 20:45:00,2.38605,2.3866,2.38564,2.38632,342400000.0
2007-03-27 21:00:00,2.38632,2.38634,2.38573,2.38579,278600000.0
2007-03-27 21:15:00,2.38594,2.38633,2.38561,2.38572,255200000.0
2007-03-27 21:30:00,2.38584,2.38623,2.38568,2.38599,314000000.0
2007-03-27 21:45:00,2.38599,2.3863,2.38517,2.38525,302700001.0
2007-03-27 22:00:00,2.38515,2.38568,2.38482,2.38552,344000000.0
2007-03-27 22:15:00,2.38555,2.38593,2.38518,2.38578,378099999.0
2007-03-27 22:30:00,2.38568,2.386,2.38498,2.38564,378800000.0
2007-03-27 22:45:00,2.38568,2.38586,2.38318,2.38408,435700000.0
2007-03-27 23:00:00,2.38427,2.38435,2.37989,2.38026,555399999.0
2007-03-27 23:15:00,2.38014,2.38191,2.3792,2.3809,525500000.0
2007-03-27 23:30:00,2.38075,2.3818,2.38012,2.38016,430500000.0
2007-03-27 23:45:00,2.3803,2.38089,2.37923,2.38055,428600000.0
2007-03-28 00:00:00,2.38081,2.38124,2.38052,2.38078,397400000.0
2007-03-28 00:15:00,2.3806,2.38123,2.38008,2.3809,377300000.0
2007-03-28 00:30:00,2.38085,2.38119,2.38032,2.38097,340100000.0
2007-03-28 00:45:00,2.38115,2.38124,2.38039,2.38051,350300000.0
2007-03-28 01:00:00,2.38068,2.38176,2.38068,2.3812,430800000.0
2007-03-28 01:15:00,2.38107,2.38222,2.38088,2.38172,314700000.0
2007-03-28 01:30:00,2.38199,2.38286,2.38175,2.38201,460600001.0
2007-03-28 01:45:00,2.38205,2.38267,2.38171,2.38226,452600000.0
2007-03-28 02:00:00,2.38218,2.38235,2.38122,2.38123,388700000.0
2007-03-28 02:15:00,2.38119,2.38197,2.38103,2.38157,425999998.0
2007-03-28 02:30:00,2.38156,2.38214,2.38124,2.38167,397300000.0
2007-03-28 02:45:00,2.38184,2.38184,2.3806,2.38158,386700001.0
2007-03-28 03:00:00,2.38162,2.38162,2.38064,2.38128,440900000.0
2007-03-28 03:15:00,2.38128,2.38139,2.38071,2.38097,509300000.0
2007-03-28 03:30:00,2.38093,2.38162,2.38073,2.38095,385900000.0
2007-03-28 03:45:00,2.3809,2.38158,2.38041,2.38057,359200000.0
2007-03-28 04:00:00,2.38074,2.38117,2.38056,2.38108,268800000.0
2007-03-28 04:15:00,2.38105,2.38178,2.38088,2.38157,352300000.0
2007-03-28 04:30:00,2.38164,2.38175,2.38058,2.38098,242600000.0
2007-03-28 04:45:00,2.38095,2.38142,2.38041,2.38112,293800000.0
2007-03-28 05:00:00,2.38119,2.38168,2.38096,2.38153,721100002.0
2007-03-28 05:15:00,2.38158,2.38162,2.38079,2.38093,875499999.0
2007-03-28 05:30:00,2.38091,2.38114,2.38058,2.38081,889799999.0
2007-03-28 05:45:00,2.381,2.38107,2.38036,2.38071,733800002.0
2007-03-28 06:00:00,2.38075,2.38099,2.37979,2.38005,1135500000.0
2007-03-28 06:15:00,2.38002,2.38017,2.37766,2.37769,1068500000.0
2007-03-28 06:30:00,2.37752,2.37888,2.37676,2.37741,1819600000.0
2007-03-28 06:45:00,2.3773,2.37808,2.37672,2.37751,1628399999.0
2007-03-28 07:00:00,2.37746,2.37781,2.37667,2.37681,2353699999.0
2007-03-28 07:15:00,2.37692,2.37797,2.37621,2.3773,2248599999.0
2007-03-28 07:30:00,2.37718,2.37746,2.37622,2.37689,2011600001.0
2007-03-28 07:45:00,2.37692,2.37772,2.37661,2.37717,1014499998.0
2007-03-28 08:00:00,2.37687,2.37877,2.37612,2.37863,1114200000.0
2007-03-28 08:15:00,2.37867,2.38043,2.37866,2.37961,1426700001.0
2007-03-28 08:30:00,2.3797,2.38138,2.37956,2.37996,1604000002.0
2007-03-28 08:45:00,2.38005,2.38041,2.37948,2.38017,1677499999.0
2007-03-28 09:00:00,2.38017,2.38075,2.37917,2.38033,1627800000.0
2007-03-28 09:15:00,2.38037,2.38082,2.38,2.38045,2578399999.0
2007-03-28 09:30:00,2.38045,2.38353,2.38038,2.38265,4043299996.0
2007-03-28 09:45:00,2.38278,2.38333,2.38157,2.38172,4362099999.0
2007-03-28 10:00:00,2.38171,2.38171,2.38096,2.38114,423300001.0
2007-03-28 10:15:00,2.38113,2.38163,2.37988,2.37988,445400000.0
2007-03-28 10:30:00,2.37912,2.37912,2.37755,2.37826,486300000.0
2007-03-28 10:45:00,2.37809,2.37907,2.3778,2.37879,413900000.0
2007-03-28 11:00:00,2.37854,2.37909,2.37811,2.37891,498300000.0
2007-03-28 11:15:00,2.3788,2.37956,2.37842,2.37897,500500000.0
2007-03-28 11:30:00,2.37873,2.379,2.37724,2.37725,500200000.0
2007-03-28 11:45:00,2.37736,2.37887,2.37698,2.37887,532500001.0
2007-03-28 12:00:00,2.37886,2.38075,2.37867,2.38075,472399998.0
2007-03-28 12:15:00,2.38103,2.38124,2.37982,2.38015,510000000.0
2007-03-28 12:30:00,2.38032,2.38068,2.3798,2.38028,404700000.0
2007-03-28 12:45:00,2.38037,2.38142,2.38023,2.38117,507400000.0
2007-03-28 13:00:00,2.38134,2.38134,2.37943,2.37977,437200000.0
2007-03-28 13:15:00,2.37967,2.38017,2.37815,2.37817,484700002.0
2007-03-28 13:30:00,2.37806,2.37813,2.37625,2.37644,519400001.0
2007-03-28 13:45:00,2.37641,2.37795,2.37589,2.37698,530000001.0
2007-03-28 14:00:00,2.37702,2.3786,2.37683,2.37845,414700000.0
2007-03-28 14:15:00,2.37869,2.37957,2.37811,2.37844,449500000.0
2007-03-28 14:30:00,2.3778,2.37851,2.37714,2.37757,488000000.0
2007-03-28 14:45:00,2.3776,2.38008,2.37746,2.37995,505600000.0
2007-03-28 15:00:00,2.38015,2.38015,2.37935,2.37993,507300000.0
2007-03-28 15:15:00,2.38015,2.38165,2.37968,2.38165,394200000.0
2007-03-28 15:30:00,2.38198,2.3823,2.38057,2.38127,546200000.0
2007-03-28 15:45:00,2.38126,2.38227,2.37886,2.37886,425100000.0
2007-03-28 16:00:00,2.37911,2.38073,2.37898,2.37988,541600001.0
2007-03-28 16:15:00,2.37972,2.38127,2.37953,2.38127,468000000.0
2007-03-28 16:30:00,2.38143,2.38184,2.37799,2.37799,500500000.0
2007-03-28 16:45:00,2.37772,2.37777,2.37573,2.37626,519900000.0
2007-03-28 17:00:00,2.37599,2.38014,2.37534,2.37866,491200000.0
2007-03-28 17:15:00,2.37851,2.38069,2.37793,2.38067,422400000.0
2007-03-28 17:30:00,2.38096,2.38281,2.38042,2.38155,498400000.0
2007-03-28 17:45:00,2.38147,2.38182,2.38014,2.38161,619000002.0
2007-03-28 18:00:00,2.38143,2.38388,2.38143,2.38328,562600000.0
2007-03-28 18:15:00,2.38331,2.38768,2.38304,2.38652,462500000.0
2007-03-28 18:30:00,2.38635,2.38639,2.38445,2.38457,533399999.0
2007-03-28 18:45:00,2.38454,2.38517,2.3842,2.38493,534000002.0
2007-03-28 19:00:00,2.38462,2.38474,2.38342,2.38351,413600001.0
2007-03-28 19:15:00,2.3833,2.38495,2.38329,2.38487,484800000.0
2007-03-28 19:30:00,2.3848,2.38637,2.38443,2.38602,359100000.0
2007-03-28 19:45:00,2.38608,2.38692,2.38476,2.38502,383600000.0
2007-03-28 20:00:00,2.38493,2.38577,2.38439,2.38465,396700000.0
2007-03-28 20:15:00,2.38452,2.38492,2.38341,2.38459,465799999.0
2007-03-28 20:30:00,2.38456,2.38555,2.3843,2.38459,364000000.0
2007-03-28 20:45:00,2.38463,2.38502,2.38398,2.38439,413800001.0
2007-03-28 21:00:00,2.38421,2.38568,2.38411,2.38499,404000000.0
2007-03-28 21:15:00,2.38481,2.38852,2.38398,2.388,412900000.0
2007-03-28 21:30:00,2.38793,2.3886,2.38742,2.38786,377199999.0
2007-03-28 21:45:00,2.388,2.38805,2.3862,2.38629,401600000.0
2007-03-28 22:00:00,2.38616,2.38651,2.38532,2.38555,427499998.0
2007-03-28 22:15:00,2.3853,2.38598,2.3853,2.38593,257700000.0
2007-03-28 22:30:00,2.38584,2.38612,2.38564,2.38595,177199999.0
2007-03-28 22:45:00,2.38601,2.38619,2.38521,2.38548,416400000.0
2007-03-28 23:00:00,2.3853,2.38583,2.38481,2.38547,303800000.0
2007-03-28 23:15:00,2.38526,2.38527,2.38431,2.38431,448200001.0
2007-03-28 23:30:00,2.38441,2.38605,2.38441,2.38568,286800000.0
2007-03-28 23:45:00,2.38565,2.38617,2.38557,2.38613,243200001.0
2007-03-29 00:00:00,2.3864,2.38743,2.3864,2.38696,268000000.0
2007-03-29 00:15:00,2.38691,2.38769,2.38691,2.3874,308900000.0
2007-03-29 00:30:00,2.38728,2.38739,2.38667,2.38712,385700001.0
2007-03-29 00:45:00,2.38721,2.38757,2.38649,2.38687,317900000.0
2007-03-29 01:00:00,2.38728,2.38784,2.38664,2.38723,456899998.0
2007-03-29 01:15:00,2.38755,2.38795,2.38682,2.38698,335300001.0
2007-03-29 01:30:00,2.38753,2.38835,2.38748,2.38822,472900000.0
2007-03-29 01:45:00,2.38825,2.38874,2.38805,2.3886,353800000.0
2007-03-29 02:00:00,2.38847,2.39026,2.38847,2.38973,450299999.0
2007-03-29 02:15:00,2.38974,2.39085,2.38963,2.39058,422900000.0
2007-03-29 02:30:00,2.39076,2.39076,2.38955,2.38988,374800000.0
2007-03-29 02:45:00,2.38985,2.38994,2.38897,2.38938,440300000.0
2007-03-29 03:00:00,2.38935,2.38952,2.3889,2.38926,405200000.0
2007-03-29 03:15:00,2.38919,2.38963,2.3889,2.38901,333200001.0
2007-03-29 03:30:00,2.38918,2.38949,2.38897,2.38898,324300001.0
2007-03-29 03:45:00,2.3892,2.38922,2.38864,2.38885,333000000.0
2007-03-29 04:00:00,2.38878,2.38878,2.38802,2.38814,341199998.0
2007-03-29 04:15:00,2.38827,2.3885,2.3878,2.38837,308400000.0
2007-03-29 04:30:00,2.38845,2.38872,2.38818,2.38837,257500000.0
2007-03-29 04:45:00,2.38833,2.38842,2.38797,2.38814,254499999.0
2007-03-29 05:00:00,2.38821,2.38857,2.38722,2.38777,757699998.0
2007-03-29 05:15:00,2.3878,2.38829,2.38762,2.38766,703500001.0
2007-03-29 05:30:00,2.38759,2.38809,2.38728,2.38758,925399997.0
2007-03-29 05:45:00,2.38756,2.38888,2.38731,2.38876,761400001.0
2007-03-29 06:00:00,2.3889,2.3901,2.3889,2.3898,1081900003.0
2007-03-29 06:15:00,2.38972,2.38986,2.38888,2.38986,1011500000.0
2007-03-29 06:30:00,2.38987,2.39036,2.3894,2.3898,1835800000.0
2007-03-29 06:45:00,2.38998,2.39015,2.38893,2.38937,1686000001.0
2007-03-29 07:00:00,2.38938,2.39011,2.38917,2.38978,2290500000.0
2007-03-29 07:15:00,2.3896,2.38995,2.38878,2.38878,2246000004.0
2007-03-29 07:30:00,2.38878,2.38899,2.38827,2.38843,2021200001.0
2007-03-29 07:45:00,2.38844,2.3888,2.38817,2.3883,986600000.0
2007-03-29 08:00:00,2.38821,2.39047,2.38789,2.39007,1072300000.0
2007-03-29 08:15:00,2.39003,2.39038,2.38933,2.38983,1429200000.0
2007-03-29 08:30:00,2.38992,2.391,2.38986,2.3903,1567199999.0
2007-03-29 08:45:00,2.39032,2.39121,2.3898,2.39118,1617500000.0
2007-03-29 09:00:00,2.39121,2.39145,2.3896,2.39018,1720199998.0
2007-03-29 09:15:00,2.39026,2.39122,2.39013,2.39096,2685799998.0
2007-03-29 09:30:00,2.39105,2.39137,2.38877,2.3895,4013900001.0
2007-03-29 09:45:00,2.38954,2.38982,2.38882,2.38982,4334100002.0
2007-03-29 10:00:00,2.38956,2.38956,2.38777,2.38828,448500000.0
2007-03-29 10:15:00,2.38832,2.38848,2.38711,2.38732,481699999.0
2007-03-29 10:30:00,2.38739,2.38773,2.38682,2.38705,522599999.0
2007-03-29 10:45:00,2.38725,2.38761,2.38688,2.38751,455700000.0
2007-03-29 11:00:00,2.38749,2.38753,2.38673,2.38708,427199999.0
2007-03-29 11:15:00,2.38723,2.38734,2.38446,2.38464,390099999.0
2007-03-29 11:30:00,2.38492,2.38567,2.38436,2.38536,455400000.0
2007-03-29 11:45:00,2.38552,2.38556,2.38436,2.38488,351900000.0
2007-03-29 12:00:00,2.38481,2.38576,2.38481,2.38538,416800001.0
2007-03-29 12:15:00,2.38521,2.38571,2.38443,2.38522,461400000.0
2007-03-29 12:30:00,2.38511,2.38584,2.38494,2.38575,551300001.0
2007-03-29 12:45:00,2.3858,2.38641,2.38572,2.38588,467300000.0
2007-03-29 13:00:00,2.38602,2.38602,2.38518,2.38556,497700000.0
2007-03-29 13:15:00,2.38542,2.38556,2.38489,2.38507,490700001.0
2007-03-29 13:30:00,2.38491,2.38675,2.38476,2.38675,411200000.0
2007-03-29 13:45:00,2.38678,2.38714,2.38614,2.38656,480500000.0
2007-03-29 14:00:00,2.38652,2.38676,2.38491,2.38647,512799999.0
2007-03-29 14:15:00,2.38642,2.38809,2.38634,2.38705,553300001.0
2007-03-29 14:30:00,2.38677,2.39032,2.38677,2.38974,551900000.0
2007-03-29 14:45:00,2.3902,2.39161,2.3902,2.39069,474300000.0
2007-03-29 15:00:00,2.3907,2.3913,2.39013,2.3913,382300000.0
2007-03-29 15:15:00,2.39129,2.39159,2.3896,2.39036,467700000.0
2007-03-29 15:30:00,2.39035,2.39077,2.38862,2.3891,538499999.0
2007-03-29 15:45:00,2.38916,2.3892,2.38837,2.3892,512200000.0
2007-03-29 16:00:00,2.38959,2.39018,2.38917,2.3893,479500000.0
2007-03-29 16:15:00,2.38922,2.39118,2.38906,2.3907,434700000.0
2007-03-29 16:30:00,2.39058,2.39132,2.39025,2.39045,407900000.0
2007-03-29 16:45:00,2.39014,2.3903,2.38894,2.38969,471100001.0
2007-03-29 17:00:00,2.38977,2.39035,2.38942,2.38957,504699998.0
2007-03-29 17:15:00,2.38936,2.39,2.38871,2.38967,447100000.0
2007-03-29 17:30:00,2.3896,2.3911,2.3892,2.39063,497100000.0
2007-03-29 17:45:00,2.39023,2.39023,2.38722,2.38725,524200001.0
2007-03-29 18:00:00,2.38731,2.3886,2.3869,2.38695,520900000.0
2007-03-29 18:15:00,2.38714,2.38898,2.38668,2.38816,491600000.0
2007-03-29 18:30:00,2.38812,2.38883,2.38784,2.3888,354599998.0
2007-03-29 18:45:00,2.3887,2.38874,2.38801,2.38815,305900000.0
2007-03-29 19:00:00,2.38808,2.38972,2.38781,2.38909,399300001.0
2007-03-29 19:15:00,2.38913,2.38932,2.38764,2.38815,398100000.0
2007-03-29 19:30:00,2.3882,2.38942,2.3882,2.38941,343500000.0
2007-03-29 19:45:00,2.38951,2.38963,2.38847,2.38855,413800000.0
2007-03-29 20:00:00,2.38849,2.38935,2.38838,2.38917,502800000.0
2007-03-29 20:15:00,2.38902,2.38902,2.38815,2.38877,446899999.0
2007-03-29 20:30:00,2.38867,2.38872,2.38738,2.3884,527300001.0
2007-03-29 20:45:00,2.38821,2.38831,2.38694,2.38747,310400000.0
2007-03-29 21:00:00,2.38742,2.38858,2.38734,2.38801,507299998.0
2007-03-29 21:15:00,2.38804,2.39012,2.38804,2.38923,417900000.0
2007-03-29 21:30:00,2.38894,2.38895,2.38827,2.38863,274700000.0
2007-03-29 21:45:00,2.3885,2.38922,2.3885,2.38883,376500000.0
2007-03-29 22:00:00,2.38868,2.38889,2.38835,2.38855,346199998.0
2007-03-29 22:15:00,2.3885,2.38888,2.38799,2.38825,344500001.0
2007-03-29 22:30:00,2.38825,2.38869,2.38802,2.38805,334499998.0
2007-03-29 22:45:00,2.38798,2.38888,2.38774,2.38838,395000000.0
2007-03-29 23:00:00,2.38838,2.389,2.38827,2.389,397500000.0
2007-03-29 23:15:00,2.38895,2.38982,2.38868,2.38937,291000000.0
2007-03-29 23:30:00,2.38954,2.39012,2.38948,2.38998,307200000.0
2007-03-29 23:45:00,2.39,2.39056,2.38966,2.39043,313600000.0
2007-03-30 00:00:00,2.39004,2.39053,2.38969,2.39032,513699997.0
2007-03-30 00:15:00,2.39016,2.39048,2.38966,2.39038,246400000.0
2007-03-30 00:30:00,2.39033,2.39039,2.38911,2.38957,431700000.0
2007-03-30 00:45:00,2.3896,2.38989,2.38904,2.3894,303499999.0
2007-03-30 01:00:00,2.38945,2.38945,2.38861,2.3887,371300000.0
2007-03-30 01:15:00,2.38913,2.38934,2.38873,2.38901,380099999.0
2007-03-30 01:30:00,2.38919,2.38984,2.3889,2.38968,393600000.0
2007-03-30 01:45:00,2.38943,2.38981,2.38886,2.38963,513199999.0
2007-03-30 02:00:00,2.38984,2.3908,2.38967,2.39065,418300000.0
2007-03-30 02:15:00,2.39045,2.39092,2.39027,2.39047,250500000.0
2007-03-30 02:30:00,2.39043,2.3908,2.39026,2.39056,360100001.0
2007-03-30 02:45:00,2.39058,2.39066,2.38922,2.38945,436800000.0
2007-03-30 03:00:00,2.38942,2.38956,2.38857,2.38953,471200000.0
2007-03-30 03:15:00,2.38957,2.3899,2.38871,2.38896,447200000.0
2007-03-30 03:30:00,2.38889,2.39002,2.38878,2.38881,528099998.0
2007-03-30 03:45:00,2.38872,2.38899,2.3885,2.38865,395800000.0
2007-03-30 04:00:00,2.38866,2.38895,2.38742,2.38779,494900000.0
2007-03-30 04:15:00,2.38792,2.38839,2.38744,2.38773,461800001.0
2007-03-30 04:30:00,2.38778,2.38866,2.38749,2.38831,411899999.0
2007-03-30 04:45:00,2.38856,2.38926,2.38834,2.38891,506500000.0
2007-03-30 05:00:00,2.3887,2.3891,2.38792,2.38854,873900000.0
2007-03-30 05:15:00,2.38857,2.38885,2.38819,2.38851,706499999.0
2007-03-30 05:30:00,2.38862,2.38945,2.38788,2.388,909199999.0
2007-03-30 05:45:00,2.38802,2.3884,2.38773,2.38792,729700000.0
2007-03-30 06:00:00,2.38785,2.38805,2.38651,2.3869,1143800001.0
2007-03-30 06:15:00,2.38684,2.38756,2.38644,2.38756,1039900002.0
2007-03-30 06:30:00,2.38743,2.38814,2.38692,2.387,1770300002.0
2007-03-30 06:45:00,2.38701,2.38792,2.38699,2.38781,1532400000.0
2007-03-30 07:00:00,2.38773,2.38795,2.38698,2.38781,2464200000.0
2007-03-30 07:15:00,2.38767,2.38856,2.38752,2.38785,2283100002.0
2007-03-30 07:30:00,2.38775,2.388,2.38581,2.38583,2108599998.0
2007-03-30 07:45:00,2.38577,2.38727,2.38574,2.38721,1123999997.0
2007-03-30 08:00:00,2.38721,2.38808,2.3866,2.38777,1294500000.0
2007-03-30 08:15:00,2.38782,2.38936,2.38782,2.38906,1355799998.0
2007-03-30 08:30:00,2.3891,2.38952,2.38764,2.38768,1521900000.0
2007-03-30 08:45:00,2.38765,2.3883,2.38749,2.38799,1583899999.0
2007-03-30 09:00:00,2.38806,2.3902,2.38806,2.38921,1591100001.0
2007-03-30 09:15:00,2.38923,2.38983,2.3866,2.38707,2418599999.0
2007-03-30 09:30:00,2.38701,2.38738,2.38546,2.38589,4020900001.0
2007-03-30 09:45:00,2.38584,2.38645,2.38322,2.386,4344099999.0
2007-03-30 10:00:00,2.38622,2.38623,2.38431,2.38543,647599999.0
2007-03-30 10:15:00,2.38557,2.38878,2.38513,2.38817,538099999.0
2007-03-30 10:30:00,2.38796,2.38862,2.38632,2.38652,558400001.0
2007-03-30 10:45:00,2.38648,2.38791,2.38641,2.38787,486800001.0
2007-03-30 11:00:00,2.38807,2.38871,2.38598,2.3863,391500000.0
2007-03-30 11:15:00,2.38624,2.38743,2.38623,2.38731,461100000.0
2007-03-30 11:30:00,2.38749,2.38844,2.38695,2.38837,417400000.0
2007-03-30 11:45:00,2.38837,2.38934,2.38783,2.3883,459400000.0
2007-03-30 12:00:00,2.38844,2.3897,2.38821,2.38943,520200000.0
2007-03-30 12:15:00,2.38934,2.38934,2.38813,2.38827,460300001.0
2007-03-30 12:30:00,2.38847,2.39036,2.3878,2.3895,465799999.0
2007-03-30 12:45:00,2.38956,2.39135,2.38956,2.39027,556300000.0
2007-03-30 13:00:00,2.39028,2.39043,2.38888,2.3896,501500000.0
2007-03-30 13:15:00,2.38961,2.39074,2.38931,2.39019,389200000.0
2007-03-30 13:30:00,2.39026,2.39121,2.38971,2.39006,442900001.0
2007-03-30 13:45:00,2.39007,2.39067,2.38943,2.38977,562900000.0
2007-03-30 14:00:00,2.38947,2.39006,2.38921,2.38996,439700000.0
2007-03-30 14:15:00,2.39007,2.39025,2.38662,2.38662,517000001.0
2007-03-30 14:30:00,2.38729,2.39322,2.38661,2.39197,502799999.0
2007-03-30 14:45:00,2.3919,2.39225,2.38912,2.38917,577900000.0
2007-03-30 15:00:00,2.38924,2.39064,2.38864,2.39007,562800002.0
2007-03-30 15:15:00,2.38994,2.39061,2.3888,2.38952,516500000.0
2007-03-30 15:30:00,2.38924,2.39062,2.38913,2.39038,519999998.0
2007-03-30 15:45:00,2.39094,2.39161,2.38926,2.38926,505700000.0
2007-03-30 16:00:00,2.38903,2.39269,2.38894,2.39269,512700000.0
2007-03-30 16:15:00,2.39276,2.39311,2.39036,2.3913,553000000.0
2007-03-30 16:30:00,2.39139,2.39503,2.39122,2.39341,437100000.0
2007-03-30 16:45:00,2.39334,2.39444,2.39311,2.39414,472599998.0
2007-03-30 17:00:00,2.3944,2.39565,2.39319,2.39344,527700001.0
2007-03-30 17:15:00,2.39305,2.39353,2.38427,2.38427,462400000.0
2007-03-30 17:30:00,2.38408,2.38843,2.38398,2.38505,538399999.0
2007-03-30 17:45:00,2.38502,2.38762,2.38268,2.38679,560000000.0
2007-03-30 18:00:00,2.38593,2.3884,2.38564,2.387,4632300000.0
2007-03-30 18:15:00,2.387,2.38755,2.385,2.3862,4034599998.0
2007-03-30 18:30:00,2.3862,2.3879,2.3862,2.38725,2861900002.0
2007-03-30 18:45:00,2.3873,2.3874,2.38645,2.387,1561400000.0
2007-03-30 19:00:00,2.38695,2.3891,2.3869,2.3883,1688700000.0
2007-03-30 19:15:00,2.3882,2.38885,2.388,2.3882,1669000001.0
2007-03-30 19:30:00,2.38815,2.3883,2.3874,2.3874,1780199999.0
2007-03-30 19:45:00,2.3874,2.3878,2.387,2.3873,1343200003.0
2007-03-30 20:00:00,2.3874,2.3878,2.38627,2.3876,1185100004.0
2007-03-30 20:15:00,2.3876,2.3896,2.3875,2.3895,2364399994.0
2007-03-30 20:30:00,2.3895,2.39005,2.3884,2.38975,2056000001.0
2007-03-30 20:45:00,2.38975,2.39135,2.3889,2.3911,2357899999.0
2007-03-30 21:00:00,2.3912,2.3916,2.3907,2.39115,1350000000.0
2007-03-30 21:15:00,2.3912,2.39255,2.3909,2.39155,1466800000.0
2007-03-30 21:30:00,2.39155,2.39155,2.38991,2.39125,774500000.0
2007-03-30 21:45:00,2.3913,2.3917,2.3905,2.3912,892900000.0
2007-03-30 22:00:00,2.3912,2.3917,2.39049,2.39049,631400000.0
2007-03-30 22:15:00,2.39145,2.392,2.39085,2.3919,723200000.0
2007-03-30 22:30:00,2.39185,2.39215,2.3913,2.3919,543400000.0
2007-03-30 22:45:00,2.3919,2.3924,2.39098,2.3917,645600000.0
2007-04-01 23:00:00,2.3891,2.3896,2.38703,2.3895,158500000.0
2007-04-01 23:15:00,2.38945,2.3896,2.3883,2.389,221100000.0
2007-04-01 23:30:00,2.3889,2.3897,2.3885,2.389,573100000.0
2007-04-01 23:45:00,2.389,2.38954,2.3885,2.3891,238100000.0
2007-04-02 00:00:00,2.3891,2.3892,2.3881,2.3883,827800000.0
2007-04-02 00:15:00,2.3883,2.3887,2.38776,2.3886,278900000.0
2007-04-02 00:30:00,2.3887,2.39,2.3887,2.3895,210300000.0
2007-04-02 00:45:00,2.3897,2.3911,2.3896,2.3905,349500000.0
2007-04-02 01:00:00,2.3905,2.3907,2.3898,2.3906,652400000.0
2007-04-02 01:15:00,2.3903,2.3914,2.38935,2.3908,492800000.0
2007-04-02 01:30:00,2.3911,2.3916,2.3904,2.3909,661100000.0
2007-04-02 01:45:00,2.3909,2.39115,2.3898,2.39075,1129600000.0
2007-04-02 02:00:00,2.39085,2.39115,2.3901,2.3906,1257800000.0
2007-04-02 02:15:00,2.3906,2.3938,2.3899,2.39365,1997799999.0
2007-04-02 02:30:00,2.39365,2.39455,2.39312,2.394,1638999999.0
2007-04-02 02:45:00,2.3941,2.3944,2.3929,2.3932,1542099999.0
2007-04-02 03:00:00,2.39282,2.3933,2.39227,2.3923,1156400004.0
2007-04-02 03:15:00,2.3923,2.393,2.3916,2.3926,1916200001.0
2007-04-02 03:30:00,2.3926,2.3935,2.3924,2.39255,2017899999.0
2007-04-02 03:45:00,2.39255,2.39345,2.39206,2.3931,1599000001.0
2007-04-02 04:00:00,2.3931,2.39325,2.39235,2.3926,1195100000.0
2007-04-02 04:15:00,2.3925,2.3927,2.3917,2.392,1039600001.0
2007-04-02 04:30:00,2.392,2.3931,2.392,2.3925,874400000.0
2007-04-02 04:45:00,2.3926,2.3933,2.3925,2.39305,1176800001.0
2007-04-02 05:00:00,2.3932,2.3937,2.3928,2.3933,726900000.0
2007-04-02 05:15:00,2.3934,2.39365,2.39265,2.3927,512100000.0
2007-04-02 05:30:00,2.3927,2.3931,2.39181,2.393,680700000.0
2007-04-02 05:45:00,2.393,2.3931,2.3913,2.3922,1504300001.0
2007-04-02 06:00:00,2.3922,2.3924,2.3912,2.39139,1460399998.0
2007-04-02 06:15:00,2.3917,2.39195,2.3908,2.3919,812200000.0
2007-04-02 06:30:00,2.39185,2.392,2.3898,2.3914,4092899994.0
2007-04-02 06:45:00,2.3914,2.3922,2.39118,2.3922,597200000.0
2007-04-02 07:00:00,2.3921,2.3923,2.3912,2.3918,1576299997.0
2007-04-02 07:15:00,2.39185,2.3933,2.3916,2.3933,845100000.0
2007-04-02 07:30:00,2.39325,2.3938,2.3923,2.3929,2471699998.0
2007-04-02 07:45:00,2.3931,2.39365,2.3926,2.39285,2190899997.0
2007-04-02 08:00:00,2.3928,2.3934,2.3917,2.3924,2664100002.0
2007-04-02 08:15:00,2.3925,2.3944,2.3918,2.3936,3670999999.0
2007-04-02 08:30:00,2.3936,2.3957,2.39345,2.3945,5199899997.0
2007-04-02 08:45:00,2.3945,2.3949,2.39315,2.3945,3159200002.0
2007-04-02 09:00:00,2.3944,2.3954,2.39425,2.3952,4027700009.0
2007-04-02 09:15:00,2.3952,2.3975,2.3944,2.396,6430099996.0
2007-04-02 09:30:00,2.396,2.39715,2.3952,2.3969,5842000010.0
2007-04-02 09:45:00,2.3967,2.3972,2.395,2.39695,5304700001.0
2007-04-02 10:00:00,2.39695,2.3971,2.3953,2.3964,5312399981.0
2007-04-02 10:15:00,2.3963,2.3969,2.3957,2.3958,3759100008.0
2007-04-02 10:30:00,2.396,2.3967,2.395,2.3963,4748399999.0
2007-04-02 10:45:00,2.3963,2.3984,2.39605,2.39835,2954500008.0
2007-04-02 11:00:00,2.3984,2.3985,2.3972,2.3977,3158800010.0
2007-04-02 11:15:00,2.3977,2.3987,2.3975,2.3981,2307600003.0
2007-04-02 11:30:00,2.3981,2.3983,2.3972,2.3972,1905300007.0
2007-04-02 11:45:00,2.3972,2.39755,2.3942,2.395,5910900000.0
2007-04-02 12:00:00,2.39485,2.3966,2.3947,2.3962,4425999991.0
2007-04-02 12:15:00,2.3962,2.3968,2.3958,2.3963,2993699997.0
2007-04-02 12:30:00,2.3962,2.3969,2.396,2.3964,2650299998.0
2007-04-02 12:45:00,2.3964,2.3972,2.3962,2.3967,2504299987.0
2007-04-02 13:00:00,2.3967,2.3978,2.3965,2.3973,2865000013.0
2007-04-02 13:15:00,2.3973,2.3983,2.3969,2.3971,3736199996.0
2007-04-02 13:30:00,2.3971,2.3982,2.3968,2.39725,4194599998.0
2007-04-02 13:45:00,2.39735,2.39935,2.3969,2.3985,6014700000.0
2007-04-02 14:00:00,2.3985,2.4004,2.3984,2.3999,7147999989.0
2007-04-02 14:15:00,2.4001,2.40265,2.3998,2.4016,6680099999.0
2007-04-02 14:30:00,2.4017,2.4025,2.4013,2.40205,6500900011.0
2007-04-02 14:45:00,2.4021,2.4025,2.4004,2.4007,5198200002.0
2007-04-02 15:00:00,2.4007,2.4025,2.4005,2.4021,6527999983.0
2007-04-02 15:15:00,2.4022,2.403,2.4018,2.4018,4425799979.0
2007-04-02 15:30:00,2.4018,2.4019,2.4003,2.4009,4786699997.0
2007-04-02 15:45:00,2.4008,2.4016,2.3998,2.4003,5091200000.0
2007-04-02 16:00:00,2.4003,2.4017,2.3998,2.4001,6429800006.0
2007-04-02 16:15:00,2.4001,2.4008,2.3997,2.4004,5480199995.0
2007-04-02 16:30:00,2.4004,2.4012,2.3984,2.3989,6612299998.0
2007-04-02 16:45:00,2.3989,2.4003,2.398,2.4002,5941099997.0
2007-04-02 17:00:00,2.4002,2.4007,2.399,2.40035,5972200000.0
2007-04-02 17:15:00,2.4004,2.40275,2.4003,2.402,4317599996.0
2007-04-02 17:30:00,2.40205,2.4026,2.4013,2.40255,4256699998.0
2007-04-02 17:45:00,2.4028,2.403,2.4001,2.4018,3482499999.0
2007-04-02 18:00:00,2.4018,2.4018,2.4002,2.4007,2295400000.0
2007-04-02 18:15:00,2.4007,2.4024,2.4005,2.4017,1737899996.0
2007-04-02 18:30:00,2.4017,2.4024,2.40135,2.402,1428800000.0
2007-04-02 18:45:00,2.402,2.4025,2.4011,2.40135,2716600001.0
2007-04-02 19:00:00,2.4013,2.40225,2.4012,2.4014,1757199998.0
2007-04-02 19:15:00,2.4014,2.4018,2.401,2.4012,1277500000.0
2007-04-02 19:30:00,2.4012,2.4014,2.4005,2.4009,1370000001.0
2007-04-02 19:45:00,2.4007,2.4016,2.4007,2.4015,1499700000.0
2007-04-02 20:00:00,2.4015,2.403,2.4014,2.4029,1737700003.0
2007-04-02 20:15:00,2.4029,2.4035,2.4023,2.4026,1648100004.0
2007-04-02 20:30:00,2.4026,2.4027,2.4021,2.4027,1006699999.0
2007-04-02 20:45:00,2.4025,2.4033,2.4021,2.4031,1476399994.0
2007-04-02 21:00:00,2.40295,2.4031,2.40167,2.40177,800700001.0
2007-04-02 21:15:00,2.4025,2.4025,2.4018,2.40195,664800000.0
2007-04-02 21:30:00,2.40195,2.4032,2.40165,2.4032,1046700000.0
2007-04-02 21:45:00,2.403,2.4041,2.4028,2.4029,1375900002.0
2007-04-02 22:00:00,2.4029,2.4035,2.40285,2.4031,842700002.0
2007-04-02 22:15:00,2.4031,2.4039,2.40236,2.40285,948100000.0
2007-04-02 22:30:00,2.403,2.4036,2.4028,2.4035,429900000.0
2007-04-02 22:45:00,2.4035,2.4045,2.4033,2.4035,963999999.0
2007-04-02 23:00:00,2.4033,2.4038,2.40247,2.4031,817000000.0
2007-04-02 23:15:00,2.40273,2.4045,2.40269,2.4034,1143099999.0
2007-04-02 23:30:00,2.4034,2.4034,2.4023,2.4025,775600001.0
2007-04-02 23:45:00,2.4029,2.4029,2.40211,2.4027,455300003.0
2007-04-03 00:00:00,2.4027,2.4037,2.40227,2.40253,831800000.0
2007-04-03 00:15:00,2.4028,2.4032,2.40233,2.40267,391900000.0
2007-04-03 00:30:00,2.40275,2.403,2.40236,2.40251,380900000.0
2007-04-03 00:45:00,2.4028,2.403,2.40218,2.40227,446700000.0
2007-04-03 01:00:00,2.4028,2.4036,2.40213,2.4033,995400000.0
2007-04-03 01:15:00,2.4033,2.404,2.4028,2.4035,931700000.0
2007-04-03 01:30:00,2.4034,2.4038,2.40239,2.4028,2007099999.0
2007-04-03 01:45:00,2.4028,2.4035,2.4028,2.4029,896700001.0
2007-04-03 02:00:00,2.4029,2.4042,2.4028,2.4038,1940100000.0
2007-04-03 02:15:00,2.4038,2.4049,2.40305,2.4031,2930599999.0
2007-04-03 02:30:00,2.4033,2.4038,2.40272,2.4033,1936299999.0
2007-04-03 02:45:00,2.4027,2.4039,2.40241,2.4036,1282099997.0
2007-04-03 03:00:00,2.4037,2.4041,2.40268,2.4035,472600000.0
2007-04-03 03:15:00,2.40288,2.4039,2.40287,2.4038,323100000.0
2007-04-03 03:30:00,2.4038,2.4041,2.4035,2.4038,1059800001.0
2007-04-03 03:45:00,2.4038,2.4038,2.40316,2.4034,464800001.0
2007-04-03 04:00:00,2.4033,2.4034,2.40258,2.40283,985200002.0
2007-04-03 04:15:00,2.4032,2.4034,2.4028,2.403,456400000.0
2007-04-03 04:30:00,2.403,2.4034,2.4023,2.4034,721900001.0
2007-04-03 04:45:00,2.4034,2.4036,2.40203,2.4033,1212600001.0
2007-04-03 05:00:00,2.4033,2.4037,2.40274,2.4034,1041900000.0
2007-04-03 05:15:00,2.4034,2.4037,2.4026,2.4033,585500000.0
2007-04-03 05:30:00,2.4033,2.4042,2.40244,2.4042,884000000.0
2007-04-03 05:45:00,2.4042,2.4043,2.4035,2.4042,767700000.0
2007-04-03 06:00:00,2.40377,2.4043,2.4031,2.4033,1500200000.0
2007-04-03 06:15:00,2.4034,2.4039,2.4032,2.4036,2763300002.0
2007-04-03 06:30:00,2.4037,2.4042,2.4034,2.4038,840700003.0
2007-04-03 06:45:00,2.40339,2.404,2.40322,2.4035,997000000.0
2007-04-03 07:00:00,2.4036,2.4045,2.4034,2.4038,959599999.0
2007-04-03 07:15:00,2.4037,2.405,2.4035,2.404,1973400006.0
2007-04-03 07:30:00,2.404,2.4051,2.404,2.4048,2208300000.0
2007-04-03 07:45:00,2.4046,2.4059,2.4027,2.4055,3062899999.0
2007-04-03 08:00:00,2.4054,2.4064,2.4052,2.4059,2835400000.0
2007-04-03 08:15:00,2.406,2.4083,2.4057,2.4065,4755799992.0
2007-04-03 08:30:00,2.4065,2.4073,2.4061,2.4067,4600400011.0
2007-04-03 08:45:00,2.4067,2.40855,2.4065,2.4079,4446699990.0
2007-04-03 09:00:00,2.4079,2.409,2.4074,2.409,6114500000.0
2007-04-03 09:15:00,2.4087,2.4091,2.4067,2.4078,5467400000.0
2007-04-03 09:30:00,2.4078,2.4095,2.4069,2.4093,5858299985.0
2007-04-03 09:45:00,2.4094,2.4096,2.4076,2.4085,6243699982.0
2007-04-03 10:00:00,2.4085,2.4091,2.408,2.4085,3998799968.0
2007-04-03 10:15:00,2.4087,2.409,2.408,2.4084,4026999996.0
2007-04-03 10:30:00,2.40825,2.4086,2.40795,2.4081,3484400010.0
2007-04-03 10:45:00,2.408,2.4092,2.4079,2.4083,5042499999.0
2007-04-03 11:00:00,2.4083,2.4095,2.4065,2.40805,8157599991.0
2007-04-03 11:15:00,2.408,2.4089,2.4071,2.4087,5659199990.0
2007-04-03 11:30:00,2.4089,2.40985,2.40815,2.40895,6030299990.0
2007-04-03 11:45:00,2.40895,2.4091,2.40795,2.4081,3385700001.0
2007-04-03 12:00:00,2.4082,2.4088,2.4077,2.4086,3269099996.0
2007-04-03 12:15:00,2.4086,2.4087,2.407,2.4076,2993400009.0
2007-04-03 12:30:00,2.4075,2.4078,2.406,2.4065,3738599989.0
2007-04-03 12:45:00,2.4065,2.4067,2.4042,2.4054,5658899982.0
2007-04-03 13:00:00,2.4054,2.4055,2.4042,2.40485,5236899970.0
2007-04-03 13:15:00,2.40485,2.40545,2.4044,2.4049,2964900002.0
2007-04-03 13:30:00,2.4053,2.4061,2.4047,2.4058,3171099990.0
2007-04-03 13:45:00,2.4058,2.4077,2.4054,2.4076,3508199989.0
2007-04-03 14:00:00,2.40755,2.4079,2.4065,2.40725,4422799999.0
2007-04-03 14:15:00,2.4073,2.4085,2.4067,2.4079,6300199986.0
2007-04-03 14:30:00,2.4079,2.4084,2.4065,2.4068,3388139986.0
2007-04-03 14:45:00,2.4068,2.4079,2.4067,2.40695,3795199991.0
2007-04-03 15:00:00,2.407,2.4083,2.4067,2.4081,4898499987.0
2007-04-03 15:15:00,2.4082,2.40895,2.4078,2.4085,4289399989.0
2007-04-03 15:30:00,2.4085,2.4087,2.4081,2.4084,3142899989.0
2007-04-03 15:45:00,2.4085,2.4086,2.4077,2.4081,3697500001.0
2007-04-03 16:00:00,2.4079,2.4096,2.4074,2.4078,6048900003.0
2007-04-03 16:15:00,2.4079,2.4086,2.4075,2.4082,4445700010.0
2007-04-03 16:30:00,2.4082,2.4103,2.408,2.4097,5791099999.0
2007-04-03 16:45:00,2.40965,2.41015,2.4088,2.4093,5249500002.0
2007-04-03 17:00:00,2.4093,2.4098,2.4084,2.40855,4278199988.0
2007-04-03 17:15:00,2.4086,2.4105,2.4085,2.4101,3400700003.0
2007-04-03 17:30:00,2.41005,2.4119,2.41,2.4114,4842100000.0
2007-04-03 17:45:00,2.4115,2.4123,2.4109,2.41145,3579299997.0
2007-04-03 18:00:00,2.4115,2.4116,2.41,2.4103,3650500003.0
2007-04-03 18:15:00,2.4103,2.4105,2.4096,2.4101,2344200001.0
2007-04-03 18:30:00,2.4101,2.4106,2.4088,2.409,2357200001.0
2007-04-03 18:45:00,2.409,2.409,2.4083,2.4083,1290100000.0
2007-04-03 19:00:00,2.4084,2.4085,2.4078,2.4081,2313600002.0
2007-04-03 19:15:00,2.4082,2.4094,2.40795,2.4094,1462600001.0
2007-04-03 19:30:00,2.4094,2.4115,2.4092,2.41125,2821400000.0
2007-04-03 19:45:00,2.4113,2.413,2.41105,2.41275,5027700000.0
2007-04-03 20:00:00,2.4127,2.4138,2.4122,2.41255,4588800002.0
2007-04-03 20:15:00,2.41255,2.4126,2.4118,2.412,2836900000.0
2007-04-03 20:30:00,2.412,2.4128,2.41162,2.41235,1239100000.0
2007-04-03 20:45:00,2.41235,2.4136,2.41235,2.4132,2637400000.0
2007-04-03 21:00:00,2.4131,2.4136,2.4125,2.41325,1756400000.0
2007-04-03 21:15:00,2.4133,2.4136,2.41225,2.4131,1991899998.0
2007-04-03 21:30:00,2.4131,2.41345,2.4125,2.4133,1897900000.0
2007-04-03 21:45:00,2.4133,2.4136,2.4123,2.41275,2056600000.0
2007-04-03 22:00:00,2.4128,2.4134,2.4125,2.4131,1394000000.0
2007-04-03 22:15:00,2.4131,2.4133,2.41255,2.4128,863400000.0
2007-04-03 22:30:00,2.41285,2.4129,2.4121,2.4129,834100000.0
2007-04-03 22:45:00,2.4129,2.4143,2.4128,2.4133,939700000.0
2007-04-03 23:00:00,2.4132,2.41435,2.4129,2.4138,914400000.0
2007-04-03 23:15:00,2.4138,2.4145,2.4131,2.41375,942300000.0
2007-04-03 23:30:00,2.4137,2.41455,2.41345,2.4138,1543200000.0
2007-04-03 23:45:00,2.4138,2.41435,2.41325,2.41365,809500000.0
2007-04-04 00:00:00,2.4136,2.41365,2.4129,2.41325,440800000.0
2007-04-04 00:15:00,2.41335,2.4137,2.41209,2.4136,424900000.0
2007-04-04 00:30:00,2.4136,2.41385,2.41315,2.4134,363400000.0
2007-04-04 00:45:00,2.4135,2.41385,2.41295,2.4133,443200000.0
2007-04-04 01:00:00,2.4132,2.4134,2.41222,2.41305,776600000.0
2007-04-04 01:15:00,2.41305,2.4133,2.4128,2.4129,637600000.0
2007-04-04 01:30:00,2.41295,2.41335,2.41225,2.41315,1925200000.0
2007-04-04 01:45:00,2.41315,2.41315,2.4126,2.41265,819000000.0
2007-04-04 02:00:00,2.41265,2.4129,2.41235,2.4126,941200000.0
2007-04-04 02:15:00,2.4126,2.41295,2.41215,2.4122,715500000.0
2007-04-04 02:30:00,2.4122,2.4122,2.4112,2.41125,649800000.0
2007-04-04 02:45:00,2.4114,2.4122,2.41105,2.41185,1655100000.0
2007-04-04 03:00:00,2.41185,2.4125,2.41175,2.4121,1135700000.0
2007-04-04 03:15:00,2.41205,2.4122,2.41135,2.41135,510200000.0
2007-04-04 03:30:00,2.4115,2.4115,2.4108,2.4113,686800000.0
2007-04-04 03:45:00,2.4113,2.4116,2.41035,2.4106,716700000.0
2007-04-04 04:00:00,2.4107,2.41185,2.4104,2.4111,1461200000.0
2007-04-04 04:15:00,2.4111,2.4123,2.4111,2.4116,934000000.0
2007-04-04 04:30:00,2.4116,2.4119,2.4114,2.4117,527699999.0
2007-04-04 04:45:00,2.4117,2.41175,2.4111,2.4115,547800000.0
2007-04-04 05:00:00,2.4115,2.4121,2.41125,2.41175,581500000.0
2007-04-04 05:15:00,2.41175,2.4122,2.41056,2.412,932400000.0
2007-04-04 05:30:00,2.41205,2.4125,2.4111,2.4115,895200000.0
2007-04-04 05:45:00,2.4115,2.412,2.4114,2.4116,649300000.0
2007-04-04 06:00:00,2.4118,2.4118,2.41135,2.4114,547900000.0
2007-04-04 06:15:00,2.4114,2.41205,2.4113,2.4118,822800000.0
2007-04-04 06:30:00,2.412,2.4124,2.41165,2.4123,752600000.0
2007-04-04 06:45:00,2.41235,2.4125,2.41155,2.4122,963100000.0
2007-04-04 07:00:00,2.4121,2.4127,2.4113,2.4122,1520300000.0
2007-04-04 07:15:00,2.4121,2.4122,2.4113,2.41155,1104200000.0
2007-04-04 07:30:00,2.4118,2.4119,2.4113,2.41175,664800000.0
2007-04-04 07:45:00,2.41175,2.4118,2.4112,2.41175,1096100000.0
2007-04-04 08:00:00,2.41175,2.4126,2.4116,2.4125,1577200000.0
2007-04-04 08:15:00,2.4125,2.4134,2.4114,2.4123,2056900000.0
2007-04-04 08:30:00,2.4123,2.41245,2.4108,2.4109,2429899999.0
2007-04-04 08:45:00,2.4109,2.4117,2.41035,2.41145,2937000002.0
2007-04-04 09:00:00,2.41145,2.4136,2.41145,2.4133,2546337489.0
2007-04-04 09:15:00,2.4133,2.4137,2.4127,2.4133,2282600002.0
2007-04-04 09:30:00,2.4133,2.4133,2.4108,2.4112,4009699999.0
2007-04-04 09:45:00,2.4111,2.4116,2.4105,2.4108,3995299997.0
2007-04-04 10:00:00,2.41085,2.41135,2.4103,2.41105,2282200001.0
2007-04-04 10:15:00,2.4111,2.4111,2.40955,2.40965,5419200004.0
2007-04-04 10:30:00,2.40975,2.411,2.4092,2.4106,3446000002.0
2007-04-04 10:45:00,2.4105,2.4111,2.40985,2.4106,3305600000.0
2007-04-04 11:00:00,2.4106,2.4109,2.41,2.4106,1757899999.0
2007-04-04 11:15:00,2.4107,2.4107,2.4094,2.4104,1554500000.0
2007-04-04 11:30:00,2.4104,2.4113,2.40989,2.4105,2270500010.0
2007-04-04 11:45:00,2.4105,2.4107,2.409,2.4094,2745399999.0
2007-04-04 12:00:00,2.4094,2.40965,2.4086,2.4088,2847900000.0
2007-04-04 12:15:00,2.4088,2.4091,2.4075,2.4077,3434299997.0
2007-04-04 12:30:00,2.40765,2.408,2.40695,2.40735,2269499998.0
2007-04-04 12:45:00,2.40725,2.4088,2.4072,2.4083,4808599995.0
2007-04-04 13:00:00,2.4082,2.4111,2.40815,2.4103,6168799999.0
2007-04-04 13:15:00,2.4103,2.4106,2.40945,2.4097,2628900003.0
2007-04-04 13:30:00,2.4097,2.4101,2.4082,2.4087,4348399998.0
2007-04-04 13:45:00,2.4087,2.4091,2.4082,2.4084,2027700000.0
2007-04-04 14:00:00,2.40835,2.4091,2.40655,2.4069,2854000002.0
2007-04-04 14:15:00,2.40715,2.40885,2.40635,2.4079,3646000006.0
2007-04-04 14:30:00,2.4079,2.4092,2.4077,2.4083,3404100001.0
2007-04-04 14:45:00,2.4082,2.4091,2.4073,2.4074,3524999995.0
2007-04-04 15:00:00,2.4073,2.4101,2.4058,2.4085,5506899995.0
2007-04-04 15:15:00,2.40845,2.4088,2.4075,2.4077,1806800000.0
2007-04-04 15:30:00,2.4077,2.4083,2.40602,2.40665,2896900002.0
2007-04-04 15:45:00,2.4069,2.40765,2.406,2.4071,3702399997.0
2007-04-04 16:00:00,2.4069,2.4082,2.40525,2.4072,5201199997.0
2007-04-04 16:15:00,2.4072,2.4081,2.406,2.40785,4414799998.0
2007-04-04 16:30:00,2.4079,2.408,2.40585,2.4071,4825399994.0
2007-04-04 16:45:00,2.4071,2.40855,2.4069,2.4081,4901999991.0
2007-04-04 17:00:00,2.4082,2.4094,2.4078,2.4086,4591699997.0
2007-04-04 17:15:00,2.4086,2.4099,2.4084,2.4097,4950400002.0
2007-04-04 17:30:00,2.4097,2.41,2.40835,2.4094,4175600002.0
2007-04-04 17:45:00,2.4094,2.4098,2.4087,2.409,2815000000.0
2007-04-04 18:00:00,2.4089,2.4111,2.40845,2.4105,4644200000.0
2007-04-04 18:15:00,2.41045,2.412,2.4101,2.4112,1899800002.0
2007-04-04 18:30:00,2.4112,2.4115,2.4105,2.4109,2909500001.0
2007-04-04 18:45:00,2.4108,2.41105,2.40885,2.4091,3150699996.0
2007-04-04 19:00:00,2.4091,2.4098,2.4088,2.4095,1555100000.0
2007-04-04 19:15:00,2.40945,2.41,2.4094,2.4094,1850100000.0
2007-04-04 19:30:00,2.4094,2.4095,2.4087,2.4087,1101900000.0
2007-04-04 19:45:00,2.40865,2.4097,2.4085,2.40945,1379100000.0
2007-04-04 20:00:00,2.40955,2.4098,2.40868,2.4093,2290900002.0
2007-04-04 20:15:00,2.40945,2.4097,2.409,2.4097,1277200000.0
2007-04-04 20:30:00,2.4097,2.4106,2.40872,2.41,1055000000.0
2007-04-04 20:45:00,2.41,2.4104,2.4094,2.41,1851800000.0
2007-04-04 21:00:00,2.41,2.4106,2.40865,2.4091,1742300000.0
2007-04-04 21:15:00,2.4091,2.41,2.4091,2.4099,1602500001.0
2007-04-04 21:30:00,2.4099,2.4107,2.4098,2.41035,1036400000.0
2007-04-04 21:45:00,2.41035,2.4106,2.4095,2.4095,939200000.0
2007-04-04 22:00:00,2.4095,2.4108,2.4095,2.4107,951900000.0
2007-04-04 22:15:00,2.41065,2.4112,2.4106,2.41075,443300000.0
2007-04-04 22:30:00,2.41027,2.411,2.41016,2.4108,997100000.0
2007-04-04 22:45:00,2.4108,2.411,2.4098,2.41075,1029000000.0
2007-04-04 23:00:00,2.41075,2.4109,2.41,2.41045,271600000.0
2007-04-04 23:15:00,2.41045,2.41155,2.40996,2.4106,370200000.0
2007-04-04 23:30:00,2.4106,2.41145,2.4106,2.4109,487500000.0
2007-04-04 23:45:00,2.4109,2.4112,2.41012,2.4112,827800000.0
2007-04-05 00:00:00,2.4112,2.4112,2.40996,2.4103,507175000.0
2007-04-05 00:15:00,2.4104,2.4109,2.40984,2.4109,711562501.0
2007-04-05 00:30:00,2.41055,2.4109,2.40915,2.4102,378312500.0
2007-04-05 00:45:00,2.40916,2.4104,2.40916,2.4098,613200000.0
2007-04-05 01:00:00,2.40985,2.4101,2.4093,2.4094,867500000.0
2007-04-05 01:15:00,2.40945,2.40985,2.40875,2.409,955200000.0
2007-04-05 01:30:00,2.40905,2.4095,2.40796,2.40935,769900000.0
2007-04-05 01:45:00,2.40935,2.41015,2.40891,2.40935,1121199999.0
2007-04-05 02:00:00,2.40935,2.4097,2.40895,2.4091,564600000.0
2007-04-05 02:15:00,2.40915,2.4102,2.4088,2.40985,913900000.0
2007-04-05 02:30:00,2.4098,2.40995,2.4094,2.40965,277900000.0
2007-04-05 02:45:00,2.4096,2.4098,2.40915,2.4096,396000000.0
2007-04-05 03:00:00,2.4096,2.4097,2.40834,2.40905,684200000.0
2007-04-05 03:15:00,2.4092,2.4095,2.40828,2.40925,379500000.0
2007-04-05 03:30:00,2.40925,2.4095,2.40881,2.40935,412400000.0
2007-04-05 03:45:00,2.4089,2.4096,2.40886,2.4095,409000000.0
2007-04-05 04:00:00,2.4095,2.4097,2.40851,2.40955,455600000.0
2007-04-05 04:15:00,2.40955,2.4099,2.409,2.4091,618200000.0
2007-04-05 04:30:00,2.40915,2.4094,2.40895,2.4091,481500000.0
2007-04-05 04:45:00,2.4091,2.41005,2.4087,2.40975,850800000.0
2007-04-05 05:00:00,2.4098,2.40985,2.40891,2.40892,752400000.0
2007-04-05 05:15:00,2.40905,2.4094,2.40873,2.4093,345100000.0
2007-04-05 05:30:00,2.40935,2.40935,2.4087,2.40899,593600000.0
2007-04-05 05:45:00,2.4093,2.4098,2.40915,2.40955,500300000.0
2007-04-05 06:00:00,2.40955,2.40975,2.40935,2.4095,313000000.0
2007-04-05 06:15:00,2.4095,2.4098,2.40945,2.4096,359200000.0
2007-04-05 06:30:00,2.4095,2.41015,2.40933,2.40985,469000000.0
2007-04-05 06:45:00,2.40985,2.40995,2.4092,2.40955,772600000.0
2007-04-05 07:00:00,2.41,2.41015,2.40926,2.41,816500000.0
2007-04-05 07:15:00,2.41,2.41065,2.40967,2.41055,1191300000.0
2007-04-05 07:30:00,2.41055,2.4113,2.40985,2.4111,903900000.0
2007-04-05 07:45:00,2.41115,2.4115,2.4104,2.41095,1378400000.0
2007-04-05 08:00:00,2.411,2.4113,2.40965,2.40985,1961900000.0
2007-04-05 08:15:00,2.4099,2.4107,2.40945,2.4099,2063500000.0
2007-04-05 08:30:00,2.40975,2.4107,2.4092,2.40965,4104000001.0
2007-04-05 08:45:00,2.40975,2.4115,2.4096,2.4113,3295999997.0
2007-04-05 09:00:00,2.4113,2.412,2.4109,2.4113,888287500.0
2007-04-05 09:15:00,2.4113,2.4122,2.4106,2.4113,614275000.0
2007-04-05 09:30:00,2.4112,2.4118,2.4109,2.4116,1415428882.0
2007-04-05 09:45:00,2.4116,2.4121,2.411,2.4115,630937500.0
2007-04-05 10:00:00,2.4115,2.4131,2.4113,2.4129,775562499.0
2007-04-05 10:15:00,2.413,2.413,2.41025,2.4106,3510499997.0
2007-04-05 10:30:00,2.40995,2.4101,2.40805,2.4087,4615499999.0
2007-04-05 10:45:00,2.409,2.4091,2.40795,2.4091,2641599996.0
2007-04-05 11:00:00,2.4091,2.4102,2.40895,2.4101,1858000003.0
2007-04-05 11:15:00,2.41005,2.4101,2.4085,2.4093,2592600000.0
2007-04-05 11:30:00,2.4092,2.4099,2.4085,2.4095,1959800001.0
2007-04-05 11:45:00,2.4095,2.41,2.409,2.4096,1209599999.0
2007-04-05 12:00:00,2.4098,2.4098,2.40675,2.4086,3904099996.0
2007-04-05 12:15:00,2.4086,2.4092,2.40755,2.4078,1770899999.0
2007-04-05 12:30:00,2.4078,2.4078,2.40705,2.4077,1920600000.0
2007-04-05 12:45:00,2.4077,2.4083,2.4033,2.40485,3096599998.0
2007-04-05 13:00:00,2.40495,2.4058,2.4007,2.4044,4998200000.0
2007-04-05 13:15:00,2.4044,2.4064,2.4038,2.4064,3290799996.0
2007-04-05 13:30:00,2.4064,2.4067,2.4037,2.4041,1646599999.0
2007-04-05 13:45:00,2.4041,2.4049,2.40195,2.4021,2277400000.0
2007-04-05 14:00:00,2.4021,2.4031,2.3999,2.40005,3554199995.0
2007-04-05 14:15:00,2.4002,2.402,2.399,2.4003,2806699999.0
2007-04-05 14:30:00,2.4003,2.4008,2.39905,2.4,3385300001.0
2007-04-05 14:45:00,2.3998,2.39995,2.3976,2.3983,3776999996.0
2007-04-05 15:00:00,2.3982,2.3987,2.3942,2.3958,4784800006.0
2007-04-05 15:15:00,2.396,2.3965,2.39335,2.3944,6653299993.0
2007-04-05 15:30:00,2.3944,2.3946,2.39215,2.3925,5275000012.0
2007-04-05 15:45:00,2.3926,2.3933,2.3913,2.3923,5241426013.0
2007-04-05 16:00:00,2.3923,2.3933,2.3919,2.3927,3640999989.0
2007-04-05 16:15:00,2.3926,2.3934,2.3918,2.39235,3612799987.0
2007-04-05 16:30:00,2.39225,2.3936,2.3921,2.3928,3138600003.0
2007-04-05 16:45:00,2.3928,2.3931,2.39175,2.3924,3176000003.0
2007-04-05 17:00:00,2.39225,2.393,2.39185,2.3925,2674000001.0
2007-04-05 17:15:00,2.3925,2.3937,2.39185,2.3931,3252500002.0
2007-04-05 17:30:00,2.3932,2.3935,2.3925,2.39255,2876200003.0
2007-04-05 17:45:00,2.39255,2.3936,2.3925,2.3934,2249500001.0
2007-04-05 18:00:00,2.3934,2.3949,2.39225,2.3946,2857800005.0
2007-04-05 18:15:00,2.3946,2.3947,2.3938,2.39385,1411700000.0
2007-04-05 18:30:00,2.3938,2.39395,2.3932,2.3937,1653700000.0
2007-04-05 18:45:00,2.3937,2.394,2.3932,2.3935,1018700000.0
2007-04-05 19:00:00,2.3935,2.3939,2.3934,2.3938,1055200000.0
2007-04-05 19:15:00,2.39385,2.3947,2.3936,2.3944,1109800002.0
2007-04-05 19:30:00,2.3944,2.3946,2.3932,2.3938,1105400000.0
2007-04-05 19:45:00,2.3938,2.3944,2.3936,2.3941,1297600000.0
2007-04-05 20:00:00,2.3941,2.3943,2.3936,2.3942,1219400002.0
2007-04-05 20:15:00,2.3942,2.3948,2.3942,2.3943,868100000.0
2007-04-05 20:30:00,2.3943,2.3952,2.3942,2.3951,1144000000.0
2007-04-05 20:45:00,2.3951,2.3953,2.3938,2.3939,1562700001.0
2007-04-05 21:00:00,2.3939,2.3953,2.3939,2.395,791300000.0
2007-04-05 21:15:00,2.3951,2.3952,2.3943,2.3944,513700000.0
2007-04-05 21:30:00,2.3944,2.3948,2.39412,2.3946,495800000.0
2007-04-05 21:45:00,2.3946,2.3953,2.3946,2.3953,550500000.0
2007-04-05 22:00:00,2.3953,2.3956,2.39489,2.3955,995100000.0
2007-04-05 22:15:00,2.3955,2.3955,2.39452,2.3949,712500000.0
2007-04-05 22:30:00,2.3949,2.3954,2.39445,2.39465,1073900001.0
2007-04-05 22:45:00,2.3948,2.39505,2.39455,2.39455,679100000.0
2007-04-05 23:00:00,2.39455,2.39495,2.39435,2.3949,309000000.0
2007-04-05 23:15:00,2.3949,2.39575,2.39469,2.39493,980600000.0
2007-04-05 23:30:00,2.3953,2.3961,2.39443,2.3951,773800000.0
2007-04-05 23:45:00,2.3951,2.3955,2.3945,2.39495,1114100000.0
2007-04-06 00:00:00,2.39495,2.39535,2.39445,2.3948,531400000.0
2007-04-06 00:15:00,2.3948,2.395,2.39408,2.3948,398875000.0
2007-04-06 00:30:00,2.39401,2.3948,2.39371,2.3946,274625000.0
2007-04-06 00:45:00,2.3948,2.3951,2.3941,2.3948,135025000.0
2007-04-06 01:00:00,2.3949,2.3955,2.39479,2.3952,54525000.0
2007-04-06 01:15:00,2.39474,2.3952,2.3941,2.3943,338200000.0
2007-04-06 01:30:00,2.3943,2.395,2.39404,2.3945,954087497.0
2007-04-06 01:45:00,2.3945,2.3952,2.3941,2.3952,175425000.0
2007-04-06 02:00:00,2.3952,2.3958,2.39425,2.3951,171087500.0
2007-04-06 02:15:00,2.3951,2.3954,2.3945,2.3948,200637500.0
2007-04-06 02:30:00,2.3948,2.395,2.39399,2.3947,411337500.0
2007-04-06 02:45:00,2.39465,2.395,2.39415,2.3943,1007700000.0
2007-04-06 03:00:00,2.3943,2.3947,2.3939,2.394,1141700000.0
2007-04-06 03:15:00,2.39395,2.3945,2.39368,2.3944,287400000.0
2007-04-06 03:30:00,2.39435,2.39445,2.39368,2.3944,410000000.0
2007-04-06 03:45:00,2.3944,2.3947,2.39395,2.39465,402700000.0
2007-04-06 04:00:00,2.39441,2.3947,2.39407,2.3943,310000000.0
2007-04-06 04:15:00,2.3943,2.3947,2.39339,2.3941,972300000.0
2007-04-06 04:30:00,2.3942,2.3945,2.39368,2.3943,532500000.0
2007-04-06 04:45:00,2.3943,2.3949,2.39378,2.3948,542800000.0
2007-04-06 05:00:00,2.3948,2.3949,2.3938,2.3945,722200000.0
2007-04-06 05:15:00,2.3947,2.3951,2.39426,2.3951,304400000.0
2007-04-06 05:30:00,2.3951,2.3951,2.3941,2.3944,593400000.0
2007-04-06 05:45:00,2.39445,2.3953,2.3938,2.39465,426500000.0
2007-04-06 06:00:00,2.39475,2.3954,2.39427,2.3951,796200000.0
2007-04-06 06:15:00,2.3952,2.3964,2.39453,2.3962,1166200000.0
2007-04-06 06:30:00,2.3962,2.397,2.39585,2.3968,412500000.0
2007-04-06 06:45:00,2.3968,2.3986,2.3968,2.39805,823100000.0
2007-04-06 07:00:00,2.3982,2.3983,2.39656,2.39685,1255800000.0
2007-04-06 07:15:00,2.3972,2.3972,2.3958,2.3963,1046487500.0
2007-04-06 07:30:00,2.3965,2.39735,2.39595,2.3972,883087500.0
2007-04-06 07:45:00,2.3972,2.39765,2.3968,2.397,987300000.0
2007-04-06 08:00:00,2.397,2.3971,2.3963,2.39685,647400000.0
2007-04-06 08:15:00,2.397,2.39895,2.39645,2.3987,1497300000.0
2007-04-06 08:30:00,2.3987,2.3988,2.3964,2.3978,1184300000.0
2007-04-06 08:45:00,2.398,2.398,2.3967,2.3968,858900000.0
2007-04-06 09:00:00,2.3969,2.3973,2.3968,2.3973,533499999.0
2007-04-06 09:15:00,2.3973,2.3984,2.397,2.3981,628600000.0
2007-04-06 09:30:00,2.3979,2.398,2.397,2.3971,768100000.0
2007-04-06 09:45:00,2.3971,2.3976,2.3963,2.3975,676200000.0
2007-04-06 10:00:00,2.3976,2.3976,2.39606,2.3969,530200000.0
2007-04-06 10:15:00,2.3968,2.3979,2.3968,2.3978,625900000.0
2007-04-06 10:30:00,2.3978,2.398,2.39689,2.3977,930400001.0
2007-04-06 10:45:00,2.39741,2.3979,2.39691,2.3975,1060400000.0
2007-04-06 11:00:00,2.3975,2.3978,2.39685,2.3971,440900000.0
2007-04-06 11:15:00,2.3971,2.3974,2.3964,2.3965,594100000.0
2007-04-06 11:30:00,2.39635,2.3975,2.3963,2.3972,740900002.0
2007-04-06 11:45:00,2.3974,2.3975,2.39644,2.3969,1020500000.0
2007-04-06 12:00:00,2.397,2.3978,2.39661,2.39677,765599998.0
2007-04-06 12:15:00,2.3972,2.39795,2.397,2.39795,526400000.0
2007-04-06 12:30:00,2.3979,2.3985,2.3977,2.3982,958000000.0
2007-04-06 12:45:00,2.3982,2.3986,2.39774,2.3978,741100000.0
2007-04-06 13:00:00,2.3979,2.3979,2.3968,2.3972,824600000.0
2007-04-06 13:15:00,2.3974,2.3974,2.397,2.3971,393100000.0
2007-04-06 13:30:00,2.397,2.3971,2.3959,2.39628,866400000.0
2007-04-06 13:45:00,2.3966,2.3969,2.3954,2.3956,708300000.0
2007-04-06 14:00:00,2.3956,2.3964,2.39425,2.3945,1145699998.0
2007-04-06 14:15:00,2.3945,2.3973,2.3928,2.39515,2555100000.0
2007-04-06 14:30:00,2.39515,2.40035,2.39515,2.3984,5290300000.0
2007-04-06 14:45:00,2.3984,2.4002,2.3984,2.3994,3956099999.0
2007-04-06 15:00:00,2.3994,2.40095,2.3989,2.3992,2868199999.0
2007-04-06 15:15:00,2.3992,2.4009,2.399,2.4001,1859800000.0
2007-04-06 15:30:00,2.4001,2.4007,2.3997,2.4004,1339600000.0
2007-04-06 15:45:00,2.4004,2.4005,2.3993,2.4001,1627200000.0
2007-04-06 16:00:00,2.4003,2.4006,2.39935,2.39975,1552800000.0
2007-04-06 16:15:00,2.3998,2.40065,2.39935,2.4005,1416600000.0
2007-04-06 16:30:00,2.40045,2.40045,2.39985,2.4003,832300000.0
2007-04-06 16:45:00,2.40035,2.40055,2.4,2.4001,632300000.0
2007-04-06 17:00:00,2.40005,2.4011,2.39981,2.40055,1166799994.0
2007-04-06 17:15:00,2.4006,2.4013,2.40041,2.4012,918700006.0
2007-04-06 17:30:00,2.4012,2.4019,2.40115,2.4017,288000000.0
2007-04-06 17:45:00,2.40155,2.4019,2.40121,2.40155,435099995.0
2007-04-06 18:00:00,2.40155,2.4019,2.40087,2.4015,334400000.0
2007-04-06 18:15:00,2.4015,2.4015,2.4004,2.4012,1434400001.0
2007-04-06 18:30:00,2.4012,2.4013,2.4005,2.4005,244900000.0
2007-04-06 18:45:00,2.4005,2.4006,2.39971,2.3999,546400000.0
2007-04-06 19:00:00,2.3999,2.40085,2.39955,2.4007,725599999.0
2007-04-06 19:15:00,2.4007,2.401,2.40014,2.4004,866500003.0
2007-04-06 19:30:00,2.4005,2.40085,2.40035,2.40085,464100000.0
2007-04-06 19:45:00,2.4009,2.40105,2.39987,2.40011,923600000.0
2007-04-06 20:00:00,2.40035,2.40065,2.39987,2.40055,1357999999.0
2007-04-06 20:15:00,2.4006,2.4008,2.39982,2.4005,854100000.0
2007-04-06 20:30:00,2.40075,2.403,2.40055,2.4017,985400000.0
2007-04-06 20:45:00,2.40205,2.40205,2.4008,2.4017,801100000.0
2007-04-06 21:00:00,2.4017,2.4018,2.4012,2.4016,506400000.0
2007-04-06 21:15:00,2.4016,2.40185,2.4005,2.40155,293400000.0
2007-04-06 21:30:00,2.40093,2.40137,2.39952,2.40001,597200000.0
2007-04-06 21:45:00,2.40045,2.40095,2.39955,2.40035,551500000.0
2007-04-06 22:00:00,2.40035,2.40115,2.39981,2.401,373000000.0
2007-04-06 22:15:00,2.4007,2.4012,2.3999,2.4003,420900000.0
2007-04-06 22:30:00,2.39986,2.4014,2.39968,2.4014,264800000.0
2007-04-06 22:45:00,2.4011,2.40275,2.4011,2.40145,457200000.0
2007-04-08 23:00:00,2.40075,2.40165,2.4004,2.40095,1226100000.0
2007-04-08 23:15:00,2.4008,2.40135,2.40045,2.40055,1186200000.0
2007-04-08 23:30:00,2.40042,2.40158,2.40029,2.40105,605400000.0
2007-04-08 23:45:00,2.40105,2.40154,2.40045,2.4011,949800002.0
2007-04-09 00:00:00,2.40074,2.4022,2.4005,2.4016,202800000.0
2007-04-09 00:15:00,2.4015,2.40255,2.4009,2.4012,113800000.0
2007-04-09 00:30:00,2.4012,2.4024,2.401,2.40163,242900000.0
2007-04-09 00:45:00,2.40185,2.40215,2.40095,2.4013,297600000.0
2007-04-09 01:00:00,2.4015,2.402,2.40062,2.4016,488199998.0
2007-04-09 01:15:00,2.4016,2.40205,2.40111,2.40187,878299998.0
2007-04-09 01:30:00,2.4019,2.4026,2.40135,2.4017,330400000.0
2007-04-09 01:45:00,2.40165,2.4022,2.4012,2.40155,410400000.0
2007-04-09 02:00:00,2.4018,2.4023,2.40155,2.4023,560100000.0
2007-04-09 02:15:00,2.4023,2.4025,2.40165,2.4024,397900000.0
2007-04-09 02:30:00,2.40235,2.4025,2.4018,2.40235,414700000.0
2007-04-09 02:45:00,2.40235,2.4024,2.40135,2.40205,411700000.0
2007-04-09 03:00:00,2.40195,2.4022,2.40127,2.4021,596300000.0
2007-04-09 03:15:00,2.4022,2.40325,2.40182,2.40245,454100000.0
2007-04-09 03:30:00,2.40255,2.4026,2.40178,2.40235,266300000.0
2007-04-09 03:45:00,2.40235,2.4027,2.4019,2.4022,365900000.0
2007-04-09 04:00:00,2.4024,2.4027,2.40205,2.4023,273300000.0
2007-04-09 04:15:00,2.40205,2.40245,2.40139,2.402,434599999.0
2007-04-09 04:30:00,2.402,2.40275,2.4016,2.40198,256300000.0
2007-04-09 04:45:00,2.4024,2.40285,2.40178,2.40245,387900000.0
2007-04-09 05:00:00,2.4024,2.4027,2.40205,2.40215,457600000.0
2007-04-09 05:15:00,2.4021,2.40255,2.40185,2.4022,604600000.0
2007-04-09 05:30:00,2.40225,2.4025,2.4016,2.40179,300300000.0
2007-04-09 05:45:00,2.40225,2.40255,2.40132,2.40235,258100000.0
2007-04-09 06:00:00,2.4023,2.4026,2.40199,2.4022,446900000.0
2007-04-09 06:15:00,2.40225,2.4025,2.40158,2.4025,452899999.0
2007-04-09 06:30:00,2.40205,2.40265,2.40203,2.4026,482100000.0
2007-04-09 06:45:00,2.4026,2.4032,2.40188,2.4023,479500000.0
2007-04-09 07:00:00,2.4026,2.4033,2.40202,2.40275,596600000.0
2007-04-09 07:15:00,2.40265,2.4032,2.40211,2.40275,878400000.0
2007-04-09 07:30:00,2.4025,2.4034,2.40225,2.403,392600000.0
2007-04-09 07:45:00,2.403,2.40335,2.40231,2.40305,730600000.0
2007-04-09 08:00:00,2.403,2.40375,2.40275,2.4033,629400000.0
2007-04-09 08:15:00,2.4029,2.40335,2.4019,2.4024,915300000.0
2007-04-09 08:30:00,2.40245,2.4032,2.40225,2.4029,594700000.0
2007-04-09 08:45:00,2.4029,2.4033,2.40275,2.40275,434700000.0
2007-04-09 09:00:00,2.40275,2.4034,2.4027,2.4027,828300000.0
2007-04-09 09:15:00,2.40275,2.4031,2.40194,2.40255,886000000.0
2007-04-09 09:30:00,2.4026,2.4026,2.40155,2.4017,481100000.0
2007-04-09 09:45:00,2.4017,2.40215,2.4011,2.4012,790500000.0
2007-04-09 10:00:00,2.4013,2.40145,2.4006,2.401,525700000.0
2007-04-09 10:15:00,2.40082,2.4016,2.4003,2.40045,1150600000.0
2007-04-09 10:30:00,2.40035,2.4007,2.3998,2.4004,1656600001.0
2007-04-09 10:45:00,2.4005,2.4005,2.4,2.4003,516800000.0
2007-04-09 11:00:00,2.4002,2.4007,2.39943,2.4005,1155699999.0
2007-04-09 11:15:00,2.40055,2.4009,2.40017,2.40022,553800000.0
2007-04-09 11:30:00,2.4008,2.4008,2.40025,2.4005,411400000.0
2007-04-09 11:45:00,2.4005,2.4007,2.39981,2.4003,1141899997.0
2007-04-09 12:00:00,2.4003,2.40095,2.3996,2.4006,1555599998.0
2007-04-09 12:15:00,2.4007,2.4013,2.40038,2.4009,997699998.0
2007-04-09 12:30:00,2.4009,2.40105,2.4002,2.4004,723600000.0
2007-04-09 12:45:00,2.4005,2.4018,2.40035,2.4016,666000000.0
2007-04-09 13:00:00,2.4016,2.402,2.40115,2.4017,918800000.0
2007-04-09 13:15:00,2.4017,2.4024,2.3995,2.3995,1137000000.0
2007-04-09 13:30:00,2.3995,2.4002,2.3992,2.4001,1080400000.0
2007-04-09 13:45:00,2.4,2.4009,2.39995,2.4002,884700000.0
2007-04-09 14:00:00,2.4002,2.4011,2.40005,2.40065,1554400001.0
2007-04-09 14:15:00,2.40065,2.4008,2.3997,2.4001,1068300000.0
2007-04-09 14:30:00,2.4,2.4007,2.39955,2.4002,1157500000.0
2007-04-09 14:45:00,2.4002,2.4016,2.3997,2.4007,2387099997.0
2007-04-09 15:00:00,2.4007,2.4014,2.3997,2.3998,2172200001.0
2007-04-09 15:15:00,2.3998,2.4013,2.39975,2.4011,2460899999.0
2007-04-09 15:30:00,2.401,2.401,2.3999,2.4002,1345000000.0
2007-04-09 15:45:00,2.4002,2.4023,2.3998,2.402,1598500000.0
2007-04-09 16:00:00,2.40195,2.4025,2.4004,2.4008,2096400000.0
2007-04-09 16:15:00,2.4007,2.4017,2.4001,2.4002,1899700000.0
2007-04-09 16:30:00,2.4002,2.4017,2.39985,2.4015,1584999998.0
2007-04-09 16:45:00,2.4014,2.4027,2.401,2.4025,1640400001.0
2007-04-09 17:00:00,2.4025,2.4029,2.4012,2.4022,1758800002.0
2007-04-09 17:15:00,2.4022,2.4027,2.4019,2.402,832800000.0
2007-04-09 17:30:00,2.402,2.4027,2.4018,2.4025,942300000.0
2007-04-09 17:45:00,2.4026,2.4027,2.4015,2.4017,1224600000.0
2007-04-09 18:00:00,2.4016,2.4023,2.4015,2.4017,1141100001.0
2007-04-09 18:15:00,2.4017,2.4046,2.4013,2.4044,1902500000.0
2007-04-09 18:30:00,2.4046,2.4069,2.4046,2.40655,2754700000.0
2007-04-09 18:45:00,2.4066,2.4069,2.4055,2.4066,2400300000.0
2007-04-09 19:00:00,2.4066,2.4066,2.4053,2.4053,1597800000.0
2007-04-09 19:15:00,2.4053,2.40605,2.4052,2.4053,1285600001.0
2007-04-09 19:30:00,2.4053,2.40555,2.40485,2.4052,841400000.0
2007-04-09 19:45:00,2.4053,2.40535,2.40422,2.4051,880000000.0
2007-04-09 20:00:00,2.40505,2.4055,2.4048,2.4049,566800000.0
2007-04-09 20:15:00,2.4049,2.405,2.4045,2.4048,524400000.0
2007-04-09 20:30:00,2.4047,2.4047,2.40397,2.4044,274800000.0
2007-04-09 20:45:00,2.4044,2.4053,2.4044,2.4048,848500000.0
2007-04-09 21:00:00,2.4047,2.4055,2.4045,2.4052,999000000.0
2007-04-09 21:15:00,2.4053,2.406,2.40515,2.4054,871400000.0
2007-04-09 21:30:00,2.4054,2.4057,2.4053,2.40545,1082199995.0
2007-04-09 21:45:00,2.40545,2.4056,2.405,2.40505,494600000.0
2007-04-09 22:00:00,2.4052,2.4059,2.4052,2.40575,977400000.0
2007-04-09 22:15:00,2.40565,2.4062,2.40545,2.4057,543700000.0
2007-04-09 22:30:00,2.406,2.4065,2.4057,2.4064,383600000.0
2007-04-09 22:45:00,2.4064,2.4078,2.4062,2.40765,302400000.0
2007-04-09 23:00:00,2.40765,2.4077,2.40619,2.4066,431200000.0
2007-04-09 23:15:00,2.4066,2.4075,2.40561,2.4064,796100000.0
2007-04-09 23:30:00,2.4064,2.40655,2.4054,2.4061,575200000.0
2007-04-09 23:45:00,2.4061,2.40665,2.4057,2.40655,247800000.0
2007-04-10 00:00:00,2.40655,2.40665,2.4055,2.40645,303700000.0
2007-04-10 00:15:00,2.40645,2.40675,2.40541,2.4065,800900000.0
2007-04-10 00:30:00,2.4066,2.4073,2.40655,2.40679,368200000.0
2007-04-10 00:45:00,2.40684,2.4072,2.4066,2.4068,341200000.0
2007-04-10 01:00:00,2.4068,2.40705,2.4057,2.4061,549400000.0
2007-04-10 01:15:00,2.4061,2.40685,2.406,2.4068,470300000.0
2007-04-10 01:30:00,2.40675,2.40675,2.40615,2.4064,525100000.0
2007-04-10 01:45:00,2.40591,2.40665,2.40561,2.4065,357800000.0
2007-04-10 02:00:00,2.4065,2.4067,2.40435,2.40485,922400000.0
2007-04-10 02:15:00,2.4048,2.4055,2.40465,2.4053,504200000.0
2007-04-10 02:30:00,2.4053,2.4058,2.4049,2.40535,977700000.0
2007-04-10 02:45:00,2.4053,2.4061,2.404,2.4053,1401900000.0
2007-04-10 03:00:00,2.4053,2.4061,2.40475,2.405,1502700000.0
2007-04-10 03:15:00,2.40495,2.4053,2.4044,2.40495,950100000.0
2007-04-10 03:30:00,2.4049,2.40635,2.40475,2.4063,1597900000.0
2007-04-10 03:45:00,2.40625,2.4069,2.4037,2.404,2307100000.0
2007-04-10 04:00:00,2.40405,2.40585,2.40275,2.40545,1962200000.0
2007-04-10 04:15:00,2.4054,2.4059,2.405,2.40505,2075400000.0
2007-04-10 04:30:00,2.40515,2.4058,2.4015,2.4025,2593300000.0
2007-04-10 04:45:00,2.40245,2.4027,2.40165,2.4027,1366300000.0
2007-04-10 05:00:00,2.4027,2.40285,2.40208,2.40275,834900000.0
2007-04-10 05:15:00,2.40235,2.40275,2.4018,2.40195,790800000.0
2007-04-10 05:30:00,2.402,2.40355,2.4019,2.40315,1456600000.0
2007-04-10 05:45:00,2.4031,2.4033,2.40235,2.40305,753900000.0
2007-04-10 06:00:00,2.40305,2.4034,2.40265,2.4028,899700000.0
2007-04-10 06:15:00,2.4028,2.4033,2.40245,2.4031,585800000.0
2007-04-10 06:30:00,2.40325,2.4035,2.4028,2.4031,580400000.0
2007-04-10 06:45:00,2.40325,2.40395,2.40291,2.40365,645700000.0
2007-04-10 07:00:00,2.4038,2.4048,2.403,2.40415,1592100000.0
2007-04-10 07:15:00,2.40415,2.4045,2.4036,2.4039,950200000.0
2007-04-10 07:30:00,2.4039,2.4042,2.40305,2.4032,985100000.0
2007-04-10 07:45:00,2.4032,2.4054,2.40225,2.4028,2044100000.0
2007-04-10 08:00:00,2.40265,2.40335,2.402,2.4023,1519762501.0
2007-04-10 08:15:00,2.4023,2.4033,2.40145,2.403,2951275005.0
2007-04-10 08:30:00,2.403,2.4034,2.4015,2.4022,4137600001.0
2007-04-10 08:45:00,2.4023,2.4037,2.4017,2.4035,3679799994.0
2007-04-10 09:00:00,2.40345,2.4049,2.4034,2.4041,3186099996.0
2007-04-10 09:15:00,2.4041,2.4044,2.4029,2.4029,2157000001.0
2007-04-10 09:30:00,2.4029,2.4029,2.40205,2.4026,2065700000.0
2007-04-10 09:45:00,2.4026,2.4037,2.40195,2.4025,3481899991.0
2007-04-10 10:00:00,2.4025,2.4047,2.4022,2.4035,3284900002.0
2007-04-10 10:15:00,2.4035,2.4039,2.4027,2.4027,3269100000.0
2007-04-10 10:30:00,2.4027,2.4044,2.40235,2.40365,3449999996.0
2007-04-10 10:45:00,2.4037,2.4044,2.4029,2.4044,1899799999.0
2007-04-10 11:00:00,2.4044,2.4056,2.4041,2.405,3480199993.0
2007-04-10 11:15:00,2.405,2.4057,2.40485,2.405,2183499996.0
2007-04-10 11:30:00,2.4052,2.4055,2.40245,2.4028,1535500000.0
2007-04-10 11:45:00,2.4028,2.4036,2.40235,2.4028,1969499998.0
2007-04-10 12:00:00,2.4028,2.4036,2.4027,2.4033,2833699999.0
2007-04-10 12:15:00,2.4033,2.4041,2.40325,2.40405,2025299997.0
2007-04-10 12:30:00,2.4039,2.4045,2.40365,2.4043,1570299999.0
2007-04-10 12:45:00,2.4044,2.4049,2.40405,2.4043,1484199998.0
2007-04-10 13:00:00,2.4042,2.4066,2.4042,2.4064,3167899995.0
2007-04-10 13:15:00,2.4063,2.4074,2.4056,2.4074,3732600005.0
2007-04-10 13:30:00,2.4074,2.408,2.4064,2.4067,4091999996.0
2007-04-10 13:45:00,2.4067,2.4072,2.4052,2.4057,2734299999.0
2007-04-10 14:00:00,2.4056,2.4057,2.4046,2.4049,3182199999.0
2007-04-10 14:15:00,2.4049,2.405,2.4025,2.4033,3024400000.0
2007-04-10 14:30:00,2.4033,2.4035,2.4025,2.4033,1805100000.0
2007-04-10 14:45:00,2.4034,2.4037,2.40255,2.4026,2673900010.0
2007-04-10 15:00:00,2.4026,2.4033,2.4014,2.4017,2597099999.0
2007-04-10 15:15:00,2.40165,2.402,2.40055,2.401,2433399997.0
2007-04-10 15:30:00,2.401,2.4017,2.4007,2.4011,2735799998.0
2007-04-10 15:45:00,2.4009,2.4015,2.4006,2.4011,3251299996.0
2007-04-10 16:00:00,2.40105,2.40125,2.39875,2.39985,3876299986.0
2007-04-10 16:15:00,2.39985,2.3999,2.39855,2.39905,2123799993.0
2007-04-10 16:30:00,2.3992,2.3996,2.3974,2.3982,3325399994.0
2007-04-10 16:45:00,2.3981,2.3996,2.39785,2.3984,5342400004.0
2007-04-10 17:00:00,2.39845,2.39885,2.3962,2.3974,6690199984.0
2007-04-10 17:15:00,2.3973,2.3986,2.3973,2.3984,3859600001.0
2007-04-10 17:30:00,2.3984,2.3985,2.3963,2.39665,4216000002.0
2007-04-10 17:45:00,2.39665,2.3986,2.39645,2.3985,3928300003.0
2007-04-10 18:00:00,2.3985,2.4,2.3984,2.3994,2898300000.0
2007-04-10 18:15:00,2.3995,2.3995,2.3985,2.3995,2838900000.0
2007-04-10 18:30:00,2.3995,2.3998,2.39865,2.399,2511599996.0
2007-04-10 18:45:00,2.3991,2.3998,2.3987,2.3994,2566899999.0
2007-04-10 19:00:00,2.3994,2.4003,2.3994,2.4003,1236600000.0
2007-04-10 19:15:00,2.4005,2.4008,2.4001,2.4004,1758000000.0
2007-04-10 19:30:00,2.4004,2.4007,2.4,2.4003,940200000.0
2007-04-10 19:45:00,2.4006,2.4006,2.4001,2.4003,903600000.0
2007-04-10 20:00:00,2.4003,2.4016,2.39968,2.4013,1436000000.0
2007-04-10 20:15:00,2.4013,2.4016,2.4,2.4005,1312400000.0
2007-04-10 20:30:00,2.4004,2.4014,2.4004,2.4011,1209600000.0
2007-04-10 20:45:00,2.40105,2.4017,2.40105,2.4015,1415600000.0
2007-04-10 21:00:00,2.4015,2.4016,2.40063,2.4008,934500000.0
2007-04-10 21:15:00,2.4008,2.4009,2.3999,2.4004,776700000.0
2007-04-10 21:30:00,2.40035,2.4007,2.3998,2.4004,1185400000.0
2007-04-10 21:45:00,2.4004,2.4004,2.39948,2.39995,1081500000.0
2007-04-10 22:00:00,2.3999,2.3999,2.39915,2.39955,1449100000.0
2007-04-10 22:15:00,2.3997,2.3999,2.3993,2.3995,345600000.0
2007-04-10 22:30:00,2.3995,2.4,2.3987,2.39925,1384300000.0
2007-04-10 22:45:00,2.39925,2.4,2.399,2.3999,1396600000.0
2007-04-10 23:00:00,2.3999,2.40075,2.39941,2.40035,581800000.0
2007-04-10 23:15:00,2.40035,2.40085,2.3994,2.40025,760000000.0
2007-04-10 23:30:00,2.40015,2.4012,2.40015,2.4007,849800000.0
2007-04-10 23:45:00,2.4007,2.4007,2.39972,2.40055,458000000.0
2007-04-11 00:00:00,2.4006,2.4006,2.39961,2.4005,794700000.0
2007-04-11 00:15:00,2.4005,2.4006,2.39971,2.40035,668400000.0
2007-04-11 00:30:00,2.4003,2.40045,2.39968,2.3999,854100000.0
2007-04-11 00:45:00,2.39994,2.4006,2.39979,2.40045,509000000.0
2007-04-11 01:00:00,2.4004,2.40115,2.4003,2.401,653300000.0
2007-04-11 01:15:00,2.4011,2.4013,2.40029,2.4008,659900000.0
2007-04-11 01:30:00,2.4007,2.4013,2.39996,2.40044,591600000.0
2007-04-11 01:45:00,2.40075,2.4012,2.3999,2.4005,927500000.0
2007-04-11 02:00:00,2.4004,2.401,2.4001,2.40045,700600000.0
2007-04-11 02:15:00,2.40045,2.4012,2.4002,2.4009,958100000.0
2007-04-11 02:30:00,2.4008,2.4013,2.4006,2.401,1088600000.0
2007-04-11 02:45:00,2.401,2.40155,2.4008,2.40135,1372300001.0
2007-04-11 03:00:00,2.4014,2.40155,2.40075,2.401,1300900000.0
2007-04-11 03:15:00,2.401,2.40285,2.4009,2.4024,1933700000.0
2007-04-11 03:30:00,2.4024,2.405,2.4023,2.4045,2610200000.0
2007-04-11 03:45:00,2.4044,2.4055,2.40395,2.4053,2698400000.0
2007-04-11 04:00:00,2.40525,2.4079,2.4052,2.4063,2318800000.0
2007-04-11 04:15:00,2.4063,2.4072,2.4059,2.4063,917800000.0
2007-04-11 04:30:00,2.4063,2.40645,2.4057,2.4057,808200000.0
2007-04-11 04:45:00,2.4057,2.4066,2.4054,2.4059,634400000.0
2007-04-11 05:00:00,2.4059,2.4064,2.40498,2.4058,830800000.0
2007-04-11 05:15:00,2.40575,2.4064,2.4052,2.40575,697000000.0
2007-04-11 05:30:00,2.4058,2.406,2.4056,2.4058,438600000.0
2007-04-11 05:45:00,2.4058,2.406,2.40535,2.4057,737900000.0
2007-04-11 06:00:00,2.4056,2.4061,2.4049,2.4058,1647399999.0
2007-04-11 06:15:00,2.4059,2.4064,2.40535,2.40555,1037100002.0
2007-04-11 06:30:00,2.4055,2.4069,2.4047,2.405,1941900000.0
2007-04-11 06:45:00,2.405,2.4051,2.4041,2.40445,623400000.0
2007-04-11 07:00:00,2.4045,2.4053,2.40445,2.405,829900000.0
2007-04-11 07:15:00,2.405,2.4076,2.4048,2.407,1301600001.0
2007-04-11 07:30:00,2.4071,2.4085,2.40655,2.4068,1606100000.0
2007-04-11 07:45:00,2.4068,2.4072,2.40595,2.4069,1088500000.0
2007-04-11 08:00:00,2.40695,2.4096,2.40655,2.4089,2360800000.0
2007-04-11 08:15:00,2.40885,2.4093,2.40775,2.4088,2627799999.0
2007-04-11 08:30:00,2.4088,2.4099,2.40785,2.4097,2592100000.0
2007-04-11 08:45:00,2.40975,2.4111,2.4092,2.411,2605100000.0
2007-04-11 09:00:00,2.411,2.4127,2.411,2.4122,2730687490.0
2007-04-11 09:15:00,2.4122,2.41355,2.41215,2.4123,4428800001.0
2007-04-11 09:30:00,2.4123,2.4132,2.4106,2.4129,6134500000.0
2007-04-11 09:45:00,2.4129,2.4131,2.4102,2.4106,3593400003.0
2007-04-11 10:00:00,2.4106,2.411,2.40855,2.409,4502300017.0
2007-04-11 10:15:00,2.40905,2.4101,2.409,2.4097,2393900001.0
2007-04-11 10:30:00,2.4097,2.41,2.4091,2.4095,1835400001.0
2007-04-11 10:45:00,2.4096,2.4114,2.4094,2.4107,1789400000.0
2007-04-11 11:00:00,2.4107,2.4112,2.4101,2.4107,3622500002.0
2007-04-11 11:15:00,2.4107,2.411,2.4098,2.41,2192100000.0
2007-04-11 11:30:00,2.41,2.4109,2.40985,2.41085,1584000000.0
2007-04-11 11:45:00,2.41085,2.4118,2.4106,2.411,3002199994.0
2007-04-11 12:00:00,2.411,2.41185,2.41055,2.41175,3472199999.0
2007-04-11 12:15:00,2.41175,2.4124,2.41145,2.4124,2183400000.0
2007-04-11 12:30:00,2.4124,2.4147,2.412,2.41375,4309899995.0
2007-04-11 12:45:00,2.4136,2.41445,2.4129,2.413,3682100003.0
2007-04-11 13:00:00,2.413,2.4136,2.4126,2.4129,2075300002.0
2007-04-11 13:15:00,2.4129,2.4148,2.4124,2.4133,4788399995.0
2007-04-11 13:30:00,2.4133,2.4144,2.4131,2.4137,4266299996.0
2007-04-11 13:45:00,2.4137,2.4139,2.4131,2.41355,3843399998.0
2007-04-11 14:00:00,2.4137,2.4144,2.41325,2.4134,3591799996.0
2007-04-11 14:15:00,2.4134,2.41375,2.4112,2.4122,2546900000.0
2007-04-11 14:30:00,2.4122,2.4131,2.4114,2.4123,2948299993.0
2007-04-11 14:45:00,2.4123,2.4132,2.412,2.4127,3780099995.0
2007-04-11 15:00:00,2.4126,2.4133,2.4124,2.4131,2937299995.0
2007-04-11 15:15:00,2.4131,2.4133,2.4118,2.4125,3008000000.0
2007-04-11 15:30:00,2.4125,2.4132,2.41215,2.413,3465700000.0
2007-04-11 15:45:00,2.413,2.4134,2.4119,2.4123,4496000004.0
2007-04-11 16:00:00,2.4124,2.4132,2.41205,2.4126,4698600004.0
2007-04-11 16:15:00,2.4126,2.4132,2.4111,2.4126,3373500001.0
2007-04-11 16:30:00,2.4126,2.414,2.41245,2.4128,4644399992.0
2007-04-11 16:45:00,2.4128,2.41295,2.4099,2.41065,3903774999.0
2007-04-11 17:00:00,2.41065,2.4115,2.4102,2.4109,3323099994.0
2007-04-11 17:15:00,2.4109,2.411,2.4102,2.4105,1928399999.0
2007-04-11 17:30:00,2.4105,2.4126,2.4105,2.4122,3393999995.0
2007-04-11 17:45:00,2.4122,2.4128,2.4117,2.4125,2579200000.0
2007-04-11 18:00:00,2.4125,2.4128,2.4119,2.41195,1800200000.0
2007-04-11 18:15:00,2.41195,2.4128,2.4118,2.4128,1270500000.0
2007-04-11 18:30:00,2.4128,2.4129,2.4118,2.4119,1382300000.0
2007-04-11 18:45:00,2.4119,2.4124,2.41165,2.4117,1154900000.0
2007-04-11 19:00:00,2.4117,2.4128,2.4115,2.41235,1712400000.0
2007-04-11 19:15:00,2.41235,2.4129,2.41195,2.4125,1957300000.0
2007-04-11 19:30:00,2.4123,2.4131,2.4119,2.4128,2452800001.0
2007-04-11 19:45:00,2.4129,2.4131,2.4118,2.4119,2018700001.0
2007-04-11 20:00:00,2.4118,2.4136,2.4114,2.4119,7023900001.0
2007-04-11 20:15:00,2.4118,2.4131,2.4118,2.4128,3312900000.0
2007-04-11 20:30:00,2.4128,2.413,2.40985,2.4107,2703400000.0
2007-04-11 20:45:00,2.4109,2.4109,2.40955,2.4098,2005300000.0
2007-04-11 21:00:00,2.4098,2.4117,2.4098,2.4113,1742000000.0
2007-04-11 21:15:00,2.4114,2.41165,2.4099,2.4102,1283400000.0
2007-04-11 21:30:00,2.4102,2.4102,2.40891,2.4097,1107400000.0
2007-04-11 21:45:00,2.40965,2.41115,2.40965,2.411,1007300000.0
2007-04-11 22:00:00,2.411,2.4116,2.4109,2.4114,1379600000.0
2007-04-11 22:15:00,2.41135,2.4119,2.41075,2.41075,1128000000.0
2007-04-11 22:30:00,2.4114,2.4117,2.4108,2.4115,1060100000.0
2007-04-11 22:45:00,2.4114,2.4118,2.41055,2.41055,632500000.0
2007-04-11 23:00:00,2.41045,2.4112,2.41005,2.41025,906700000.0
2007-04-11 23:15:00,2.41025,2.4111,2.41009,2.4105,1003300000.0
2007-04-11 23:30:00,2.41055,2.4111,2.40985,2.41005,1057900000.0
2007-04-11 23:45:00,2.4102,2.4108,2.40975,2.4108,499500000.0
2007-04-12 00:00:00,2.4108,2.41115,2.41065,2.4108,773100000.0
2007-04-12 00:15:00,2.4108,2.411,2.40989,2.4106,450200000.0
2007-04-12 00:30:00,2.4106,2.4108,2.40966,2.4103,381400000.0
2007-04-12 00:45:00,2.4103,2.4108,2.4096,2.41036,654400000.0
2007-04-12 01:00:00,2.411,2.4116,2.41008,2.4109,425800000.0
2007-04-12 01:15:00,2.4109,2.4114,2.41042,2.4114,373400000.0
2007-04-12 01:30:00,2.4114,2.4115,2.41055,2.41125,622800000.0
2007-04-12 01:45:00,2.41125,2.4116,2.4102,2.4105,595500000.0
2007-04-12 02:00:00,2.4105,2.41505,2.41045,2.4141,2073900000.0
2007-04-12 02:15:00,2.4141,2.4149,2.4135,2.414,1455599999.0
2007-04-12 02:30:00,2.4139,2.4145,2.41375,2.41435,1124000000.0
2007-04-12 02:45:00,2.4144,2.415,2.4141,2.41455,1587899998.0
2007-04-12 03:00:00,2.41455,2.4158,2.41225,2.4132,2607100000.0
2007-04-12 03:15:00,2.4131,2.4134,2.4123,2.41245,1191800000.0
2007-04-12 03:30:00,2.4124,2.4134,2.4107,2.4111,2851900000.0
2007-04-12 03:45:00,2.4112,2.4124,2.4105,2.41075,2140900001.0
2007-04-12 04:00:00,2.4108,2.4118,2.4106,2.41085,889000000.0
2007-04-12 04:15:00,2.41075,2.4112,2.4103,2.41075,1365700001.0
2007-04-12 04:30:00,2.4108,2.4112,2.4106,2.41105,1465999999.0
2007-04-12 04:45:00,2.411,2.41175,2.41075,2.41165,1399300000.0
2007-04-12 05:00:00,2.4113,2.4118,2.411,2.41135,763200000.0
2007-04-12 05:15:00,2.41135,2.4119,2.41085,2.41185,1141100003.0
2007-04-12 05:30:00,2.41185,2.4119,2.41136,2.41148,417400000.0
2007-04-12 05:45:00,2.4118,2.4121,2.4112,2.4118,1344600000.0
2007-04-12 06:00:00,2.41175,2.4119,2.4097,2.41005,1310900000.0
2007-04-12 06:15:00,2.41005,2.41025,2.4094,2.4099,1611600001.0
2007-04-12 06:30:00,2.4099,2.4108,2.40975,2.4102,871900000.0
2007-04-12 06:45:00,2.4102,2.4103,2.4096,2.4099,872500000.0
2007-04-12 07:00:00,2.40995,2.4106,2.4096,2.41005,1352000000.0
2007-04-12 07:15:00,2.41005,2.4104,2.4086,2.4097,1606800000.0
2007-04-12 07:30:00,2.4098,2.41025,2.4089,2.4097,1440800001.0
2007-04-12 07:45:00,2.4097,2.4102,2.4095,2.4095,1064500000.0
2007-04-12 08:00:00,2.4095,2.4108,2.4087,2.4108,3005000000.0
2007-04-12 08:15:00,2.4108,2.41205,2.4102,2.4111,4525999999.0
2007-04-12 08:30:00,2.4111,2.4118,2.4107,2.41145,3173900002.0
2007-04-12 08:45:00,2.41145,2.4123,2.41065,2.4118,3909599999.0
2007-04-12 09:00:00,2.4117,2.412,2.4102,2.41075,3615762497.0
2007-04-12 09:15:00,2.41075,2.411,2.4101,2.41015,2684500000.0
2007-04-12 09:30:00,2.41015,2.4109,2.4093,2.4093,2162600001.0
2007-04-12 09:45:00,2.4093,2.41055,2.4091,2.4093,4253399998.0
2007-04-12 10:00:00,2.40925,2.411,2.40925,2.4106,2067299989.0
2007-04-12 10:15:00,2.4107,2.4107,2.4093,2.4095,2260399998.0
2007-04-12 10:30:00,2.40915,2.4098,2.40705,2.4087,3630499997.0
2007-04-12 10:45:00,2.4087,2.4102,2.4081,2.4095,4266300000.0
2007-04-12 11:00:00,2.40945,2.4104,2.40935,2.4097,4441000004.0
2007-04-12 11:15:00,2.4097,2.41045,2.4095,2.4103,2449399999.0
2007-04-12 11:30:00,2.4105,2.4107,2.4091,2.4103,3637400000.0
2007-04-12 11:45:00,2.4103,2.4106,2.40955,2.4099,1816199998.0
2007-04-12 12:00:00,2.4098,2.4102,2.4095,2.40985,2654399996.0
2007-04-12 12:15:00,2.4099,2.4101,2.4095,2.4099,1315000003.0
2007-04-12 12:30:00,2.4099,2.4109,2.4096,2.4104,1835500001.0
2007-04-12 12:45:00,2.4105,2.4109,2.4097,2.4101,1724199997.0
2007-04-12 13:00:00,2.4101,2.4107,2.4097,2.4098,2380000001.0
2007-04-12 13:15:00,2.4098,2.4106,2.4094,2.4096,938400000.0
2007-04-12 13:30:00,2.4095,2.4103,2.40895,2.4093,2797000000.0
2007-04-12 13:45:00,2.40905,2.4112,2.40905,2.4102,2911699999.0
2007-04-12 14:00:00,2.4102,2.4103,2.40945,2.4099,1900499999.0
2007-04-12 14:15:00,2.40985,2.41055,2.40925,2.4093,3985000004.0
2007-04-12 14:30:00,2.40925,2.4098,2.4082,2.40905,7091200000.0
2007-04-12 14:45:00,2.40895,2.4094,2.40775,2.4087,5328600002.0
2007-04-12 15:00:00,2.4087,2.409,2.4078,2.4082,4629400006.0
2007-04-12 15:15:00,2.40815,2.4085,2.4069,2.4073,2938599998.0
2007-04-12 15:30:00,2.40735,2.408,2.40635,2.4064,2118800000.0
2007-04-12 15:45:00,2.4065,2.4067,2.40355,2.4045,4002400000.0
2007-04-12 16:00:00,2.4046,2.4069,2.4041,2.4056,3440100000.0
2007-04-12 16:15:00,2.4056,2.4058,2.40205,2.4045,4378100003.0
2007-04-12 16:30:00,2.4046,2.40515,2.4031,2.4042,3524400002.0
2007-04-12 16:45:00,2.4041,2.4056,2.40335,2.4041,3668100001.0
2007-04-12 17:00:00,2.4041,2.4046,2.40315,2.4043,3056600000.0
2007-04-12 17:15:00,2.4042,2.4043,2.402,2.4031,3398100000.0
2007-04-12 17:30:00,2.4031,2.4045,2.4024,2.403,2617000000.0
2007-04-12 17:45:00,2.403,2.4037,2.40245,2.403,2294400000.0
2007-04-12 18:00:00,2.4031,2.4048,2.4026,2.4042,1965000000.0
2007-04-12 18:15:00,2.40425,2.40685,2.40425,2.4065,3255700000.0
2007-04-12 18:30:00,2.4066,2.408,2.4063,2.4075,2611600000.0
2007-04-12 18:45:00,2.4075,2.4084,2.4065,2.4074,2034100000.0
2007-04-12 19:00:00,2.4074,2.4079,2.4068,2.4079,1052200000.0
2007-04-12 19:15:00,2.4079,2.4082,2.4071,2.4077,1042400000.0
2007-04-12 19:30:00,2.4077,2.4082,2.4072,2.4078,1363600000.0
2007-04-12 19:45:00,2.4077,2.4078,2.4069,2.407,1011500000.0
2007-04-12 20:00:00,2.4069,2.4073,2.4064,2.40695,1476700000.0
2007-04-12 20:15:00,2.4066,2.40715,2.4052,2.4053,1564700000.0
2007-04-12 20:30:00,2.4053,2.4067,2.40525,2.4061,1122800000.0
2007-04-12 20:45:00,2.40625,2.4072,2.406,2.4069,1205200000.0
2007-04-12 21:00:00,2.4068,2.4071,2.4061,2.407,1446800000.0
2007-04-12 21:15:00,2.407,2.4077,2.4065,2.407,1372300000.0
2007-04-12 21:30:00,2.4071,2.408,2.4066,2.408,801400000.0
2007-04-12 21:45:00,2.4078,2.4079,2.4057,2.40615,1322000000.0
2007-04-12 22:00:00,2.4061,2.4077,2.406,2.4075,1079800000.0
2007-04-12 22:15:00,2.4075,2.4082,2.4072,2.40795,1292800000.0
2007-04-12 22:30:00,2.40795,2.4084,2.40655,2.4072,974600000.0
2007-04-12 22:45:00,2.40725,2.409,2.407,2.4087,903700000.0
2007-04-12 23:00:00,2.4088,2.4089,2.4072,2.4081,406500000.0
2007-04-12 23:15:00,2.40815,2.4084,2.4074,2.4084,658000000.0
2007-04-12 23:30:00,2.4084,2.4091,2.407,2.4079,515400000.0
2007-04-12 23:45:00,2.4081,2.4081,2.40615,2.4076,392200000.0
2007-04-13 00:00:00,2.4076,2.4078,2.406,2.40685,416400000.0
2007-04-13 00:15:00,2.40685,2.4085,2.4053,2.40835,815900000.0
2007-04-13 00:30:00,2.40835,2.4085,2.4058,2.4058,671100000.0
2007-04-13 00:45:00,2.4067,2.409,2.4067,2.4085,645100000.0
2007-04-13 01:00:00,2.4085,2.40875,2.4069,2.4082,476100000.0
2007-04-13 01:15:00,2.4083,2.4084,2.4069,2.4079,533500000.0
2007-04-13 01:30:00,2.4081,2.4082,2.40655,2.408,465800000.0
2007-04-13 01:45:00,2.4079,2.40845,2.4066,2.40835,571200000.0
2007-04-13 02:00:00,2.4083,2.40895,2.4069,2.4086,1206600000.0
2007-04-13 02:15:00,2.40865,2.40935,2.4077,2.4085,1780800000.0
2007-04-13 02:30:00,2.4084,2.4086,2.4055,2.4067,2242800000.0
2007-04-13 02:45:00,2.4064,2.4079,2.4058,2.40665,3290600000.0
2007-04-13 03:00:00,2.4067,2.4075,2.40595,2.4072,2431700000.0
2007-04-13 03:15:00,2.4072,2.4082,2.4055,2.40785,2520000000.0
2007-04-13 03:30:00,2.40785,2.4091,2.4069,2.4084,2589100000.0
2007-04-13 03:45:00,2.4084,2.409,2.40735,2.40815,1631800000.0
2007-04-13 04:00:00,2.4082,2.409,2.40705,2.40785,1794100000.0
2007-04-13 04:15:00,2.40795,2.40795,2.4069,2.407,1367900000.0
2007-04-13 04:30:00,2.4071,2.4076,2.40635,2.4067,1692500000.0
2007-04-13 04:45:00,2.4068,2.4087,2.4066,2.40775,1863000000.0
2007-04-13 05:00:00,2.4077,2.4083,2.4073,2.4077,464600000.0
2007-04-13 05:15:00,2.4078,2.409,2.4072,2.4086,835600000.0
2007-04-13 05:30:00,2.4087,2.4089,2.4076,2.4087,889400000.0
2007-04-13 05:45:00,2.4084,2.4089,2.4084,2.4087,244600000.0
2007-04-13 06:00:00,2.4087,2.4087,2.40745,2.4082,922400000.0
2007-04-13 06:15:00,2.4082,2.4088,2.4078,2.4082,614400000.0
2007-04-13 06:30:00,2.4082,2.4086,2.4073,2.40785,966500000.0
2007-04-13 06:45:00,2.4079,2.40875,2.4077,2.40835,1153600000.0
2007-04-13 07:00:00,2.4083,2.4084,2.4074,2.4083,1173700000.0
2007-04-13 07:15:00,2.40825,2.40825,2.4068,2.40725,1218500000.0
2007-04-13 07:30:00,2.40725,2.40895,2.4071,2.408,2080900000.0
2007-04-13 07:45:00,2.4079,2.40855,2.40725,2.40795,1220800000.0
2007-04-13 08:00:00,2.408,2.40855,2.4073,2.40785,1192200000.0
2007-04-13 08:15:00,2.408,2.41005,2.4074,2.4092,3802500000.0
2007-04-13 08:30:00,2.4094,2.4103,2.4058,2.40665,4366300000.0
2007-04-13 08:45:00,2.4067,2.4078,2.40655,2.40655,1618100000.0
2007-04-13 09:00:00,2.40655,2.4082,2.4063,2.4063,2545500000.0
2007-04-13 09:15:00,2.4064,2.4072,2.4052,2.4059,3336900000.0
2007-04-13 09:30:00,2.4059,2.4063,2.40345,2.4046,2990700000.0
2007-04-13 09:45:00,2.4046,2.40535,2.40325,2.40355,2693700000.0
2007-04-13 10:00:00,2.40355,2.4042,2.4028,2.40385,2299100000.0
2007-04-13 10:15:00,2.40375,2.4057,2.40375,2.40495,2894700000.0
2007-04-13 10:30:00,2.40495,2.4059,2.40245,2.4027,2498600000.0
2007-04-13 10:45:00,2.40265,2.4037,2.4024,2.40285,2101000000.0
2007-04-13 11:00:00,2.40285,2.4036,2.4018,2.402,1726300000.0
2007-04-13 11:15:00,2.402,2.4026,2.4013,2.4021,1471300000.0
2007-04-13 11:30:00,2.4021,2.4034,2.40165,2.4033,1760600000.0
2007-04-13 11:45:00,2.403,2.40425,2.4015,2.4021,2834800000.0
2007-04-13 12:00:00,2.4021,2.4021,2.4008,2.4018,2573600000.0
2007-04-13 12:15:00,2.4017,2.4018,2.39845,2.3995,3206600000.0
2007-04-13 12:30:00,2.3995,2.4005,2.3985,2.4003,3061700000.0
2007-04-13 12:45:00,2.4005,2.4009,2.39955,2.4002,1866899999.0
2007-04-13 13:00:00,2.4002,2.4009,2.39905,2.3995,2203000000.0
2007-04-13 13:15:00,2.3995,2.3997,2.3981,2.3996,2484800000.0
2007-04-13 13:30:00,2.3998,2.4,2.39845,2.3995,2709900000.0
2007-04-13 13:45:00,2.3995,2.4026,2.39945,2.4024,2821700000.0
2007-04-13 14:00:00,2.4024,2.404,2.40205,2.4025,3179700000.0
2007-04-13 14:15:00,2.4025,2.4025,2.4008,2.4016,3787100000.0
2007-04-13 14:30:00,2.4019,2.40267,2.4004,2.4018,4832200000.0
2007-04-13 14:45:00,2.4017,2.4019,2.4008,2.4013,2461300000.0
2007-04-13 15:00:00,2.40135,2.40185,2.4003,2.4009,2367300000.0
2007-04-13 15:15:00,2.40095,2.4021,2.4003,2.4015,2143300000.0
2007-04-13 15:30:00,2.4013,2.4015,2.3997,2.3999,1567800000.0
2007-04-13 15:45:00,2.4001,2.4018,2.39915,2.3994,2195100000.0
2007-04-13 16:00:00,2.3996,2.4026,2.3985,2.4013,3332500000.0
2007-04-13 16:15:00,2.4013,2.403,2.40035,2.40155,3082000000.0
2007-04-13 16:30:00,2.402,2.4069,2.40175,2.406,3964200000.0
2007-04-13 16:45:00,2.40595,2.4123,2.40595,2.4105,5357600000.0
2007-04-13 17:00:00,2.4106,2.41365,2.4098,2.41265,4246800000.0
2007-04-13 17:15:00,2.41265,2.41265,2.4092,2.41,4846500000.0
2007-04-13 17:30:00,2.4099,2.4107,2.40785,2.4094,4002800000.0
2007-04-13 17:45:00,2.40935,2.41045,2.40915,2.4098,2854200000.0
2007-04-13 18:00:00,2.4098,2.4103,2.4088,2.4095,1985600000.0
2007-04-13 18:15:00,2.4094,2.41045,2.4088,2.41003,1909800000.0
2007-04-13 18:30:00,2.4105,2.4108,2.40955,2.4107,1205100000.0
2007-04-13 18:45:00,2.4107,2.4119,2.41025,2.4114,1103100000.0
2007-04-13 19:00:00,2.411,2.4119,2.4106,2.4114,851900000.0
2007-04-13 19:15:00,2.4114,2.41145,2.4107,2.41105,725100000.0
2007-04-13 19:30:00,2.41105,2.41205,2.4104,2.41055,1667800000.0
2007-04-13 19:45:00,2.4104,2.4123,2.4096,2.4099,1697700000.0
2007-04-13 20:00:00,2.40995,2.4112,2.4096,2.4105,872700000.0
2007-04-13 20:15:00,2.4105,2.41135,2.4101,2.411,821500000.0
2007-04-13 20:30:00,2.41095,2.4113,2.4103,2.41075,565100000.0
2007-04-13 20:45:00,2.41075,2.4122,2.4102,2.4121,892082473.0
2007-04-13 21:00:00,2.4119,2.4125,2.4108,2.4115,1018200000.0
2007-04-13 21:15:00,2.4115,2.4117,2.411,2.4116,590700000.0
2007-04-13 21:30:00,2.4116,2.412,2.411,2.4119,1030500000.0
2007-04-13 21:45:00,2.4118,2.4126,2.41138,2.4123,1194700000.0
2007-04-13 22:00:00,2.4122,2.4123,2.4116,2.4121,615900000.0
2007-04-13 22:15:00,2.41215,2.4132,2.4119,2.41225,798600000.0
2007-04-13 22:30:00,2.4123,2.4135,2.4123,2.4128,918000000.0
2007-04-13 22:45:00,2.41285,2.4137,2.41205,2.41205,800100000.0
2007-04-15 23:00:00,2.40805,2.40905,2.40765,2.40885,323600000.0
2007-04-15 23:15:00,2.40895,2.40925,2.40844,2.40875,675100000.0
2007-04-15 23:30:00,2.40875,2.41,2.40831,2.40935,669700000.0
2007-04-15 23:45:00,2.40965,2.41035,2.40875,2.40875,1104100000.0
2007-04-16 00:00:00,2.40885,2.4107,2.40865,2.4105,1188700000.0
2007-04-16 00:15:00,2.4105,2.4109,2.4105,2.4108,603000000.0
2007-04-16 00:30:00,2.4108,2.4115,2.40994,2.4111,415400000.0
2007-04-16 00:45:00,2.4111,2.4119,2.4109,2.41165,453900000.0
2007-04-16 01:00:00,2.4116,2.4121,2.41125,2.4116,645300000.0
2007-04-16 01:15:00,2.41155,2.4118,2.41077,2.4111,725200000.0
2007-04-16 01:30:00,2.41105,2.41195,2.41035,2.41175,865000000.0
2007-04-16 01:45:00,2.41175,2.4123,2.4113,2.41175,360400000.0
2007-04-16 02:00:00,2.41175,2.4122,2.41115,2.41195,1109800000.0
2007-04-16 02:15:00,2.41195,2.412,2.40935,2.40985,833400000.0
2007-04-16 02:30:00,2.41,2.4108,2.4098,2.4107,798500000.0
2007-04-16 02:45:00,2.4107,2.41105,2.4105,2.41095,536200000.0
2007-04-16 03:00:00,2.41105,2.4112,2.4104,2.4106,768800000.0
2007-04-16 03:15:00,2.41055,2.41105,2.4104,2.41055,1055200000.0
2007-04-16 03:30:00,2.4106,2.4112,2.41045,2.4112,711200000.0
2007-04-16 03:45:00,2.4111,2.4116,2.41077,2.4116,770500000.0
2007-04-16 04:00:00,2.4114,2.4124,2.4114,2.4119,1024200000.0
2007-04-16 04:15:00,2.4121,2.4124,2.4115,2.4118,910300000.0
2007-04-16 04:30:00,2.4118,2.4127,2.41143,2.41245,629200000.0
2007-04-16 04:45:00,2.41205,2.4129,2.41189,2.4126,920200000.0
2007-04-16 05:00:00,2.4126,2.4128,2.41145,2.41175,1335100000.0
2007-04-16 05:15:00,2.4117,2.4122,2.4115,2.4118,543500000.0
2007-04-16 05:30:00,2.4118,2.4122,2.4112,2.4119,944600002.0
2007-04-16 05:45:00,2.4119,2.41285,2.41093,2.4122,984200000.0
2007-04-16 06:00:00,2.4122,2.414,2.41175,2.4136,759200000.0
2007-04-16 06:15:00,2.4136,2.4136,2.4118,2.4118,534700000.0
2007-04-16 06:30:00,2.4118,2.4125,2.4109,2.4123,1502200000.0
2007-04-16 06:45:00,2.4121,2.4128,2.41158,2.4125,662500000.0
2007-04-16 07:00:00,2.41192,2.41315,2.4118,2.41245,1475200000.0
2007-04-16 07:15:00,2.4125,2.4135,2.4122,2.4128,670300000.0
2007-04-16 07:30:00,2.4128,2.4133,2.41212,2.4128,971000000.0
2007-04-16 07:45:00,2.4128,2.4147,2.4126,2.4143,1352000000.0
2007-04-16 08:00:00,2.4143,2.41435,2.4125,2.4136,1317300000.0
2007-04-16 08:15:00,2.41375,2.4139,2.4117,2.41195,1858700000.0
2007-04-16 08:30:00,2.4119,2.4125,2.41155,2.4119,1825500000.0
2007-04-16 08:45:00,2.4119,2.414,2.4118,2.4137,2226900000.0
2007-04-16 09:00:00,2.4137,2.4142,2.4117,2.4127,3089497058.0
2007-04-16 09:15:00,2.4127,2.41275,2.4117,2.4123,3002900000.0
2007-04-16 09:30:00,2.4123,2.4124,2.4112,2.4114,1935599999.0
2007-04-16 09:45:00,2.4115,2.4117,2.41065,2.41135,2960200002.0
2007-04-16 10:00:00,2.4114,2.4124,2.4111,2.412,2188500004.0
2007-04-16 10:15:00,2.412,2.412,2.4108,2.4119,2573299999.0
2007-04-16 10:30:00,2.4121,2.4158,2.41175,2.4146,4431100004.0
2007-04-16 10:45:00,2.4145,2.4158,2.4136,2.4153,3552200003.0
2007-04-16 11:00:00,2.4152,2.4153,2.41385,2.4146,3982400001.0
2007-04-16 11:15:00,2.4145,2.4162,2.41355,2.4156,4816299995.0
2007-04-16 11:30:00,2.41545,2.4168,2.4142,2.4165,3236900001.0
2007-04-16 11:45:00,2.4165,2.4166,2.4155,2.4157,2320200000.0
2007-04-16 12:00:00,2.4156,2.4165,2.4155,2.416,1723500002.0
2007-04-16 12:15:00,2.416,2.416,2.4144,2.4148,1405699999.0
2007-04-16 12:30:00,2.4148,2.4149,2.4143,2.4144,1208999999.0
2007-04-16 12:45:00,2.4144,2.4152,2.4143,2.4145,1513799995.0
2007-04-16 13:00:00,2.4144,2.41485,2.41355,2.4142,2663700000.0
2007-04-16 13:15:00,2.4142,2.4144,2.41385,2.4141,1358999999.0
2007-04-16 13:30:00,2.4141,2.415,2.4139,2.41455,2096299997.0
2007-04-16 13:45:00,2.41455,2.4148,2.4142,2.4145,1310400003.0
2007-04-16 14:00:00,2.4145,2.41495,2.41405,2.41435,2154599996.0
2007-04-16 14:15:00,2.41435,2.4158,2.41365,2.41375,3552499997.0
2007-04-16 14:30:00,2.4139,2.4163,2.41265,2.4154,4485700002.0
2007-04-16 14:45:00,2.4154,2.4172,2.41535,2.4171,2649399999.0
2007-04-16 15:00:00,2.4171,2.41805,2.41575,2.4168,4057700000.0
2007-04-16 15:15:00,2.4168,2.41685,2.4155,2.4161,3129199998.0
2007-04-16 15:30:00,2.416,2.4163,2.41465,2.4152,4071599988.0
2007-04-16 15:45:00,2.4153,2.4159,2.41411,2.41545,2853200001.0
2007-04-16 16:00:00,2.41545,2.4155,2.4133,2.4143,4097699998.0
2007-04-16 16:15:00,2.4143,2.4143,2.4128,2.4135,3414400000.0
2007-04-16 16:30:00,2.4135,2.4149,2.4134,2.4139,3358000001.0
2007-04-16 16:45:00,2.4139,2.414,2.4131,2.4138,2504200002.0
2007-04-16 17:00:00,2.4138,2.4144,2.4127,2.4136,3382799984.0
2007-04-16 17:15:00,2.4136,2.416,2.4133,2.4157,3428099991.0
2007-04-16 17:30:00,2.4157,2.4159,2.4145,2.4153,2733999998.0
2007-04-16 17:45:00,2.4153,2.4154,2.4141,2.41495,3068200000.0
2007-04-16 18:00:00,2.41495,2.4154,2.4144,2.4146,1448600000.0
2007-04-16 18:15:00,2.4147,2.4158,2.4145,2.4155,1121300000.0
2007-04-16 18:30:00,2.4155,2.41615,2.4153,2.4155,920900000.0
2007-04-16 18:45:00,2.4156,2.4158,2.4146,2.415,1685099999.0
2007-04-16 19:00:00,2.415,2.4155,2.4143,2.4145,1639900001.0
2007-04-16 19:15:00,2.4145,2.41465,2.4141,2.4141,1553400000.0
2007-04-16 19:30:00,2.4141,2.415,2.4136,2.4142,2061300000.0
2007-04-16 19:45:00,2.4142,2.4153,2.4139,2.4139,1305800003.0
2007-04-16 20:00:00,2.4139,2.4151,2.41346,2.4151,1076600001.0
2007-04-16 20:15:00,2.4151,2.4158,2.4149,2.4157,789500000.0
2007-04-16 20:30:00,2.41555,2.4165,2.4154,2.416,1426999999.0
2007-04-16 20:45:00,2.416,2.4161,2.4149,2.4151,1245499999.0
2007-04-16 21:00:00,2.4149,2.4155,2.4146,2.4153,2017700000.0
2007-04-16 21:15:00,2.4153,2.4157,2.41483,2.4151,1563200000.0
2007-04-16 21:30:00,2.4151,2.4154,2.4146,2.4152,915800000.0
2007-04-16 21:45:00,2.4152,2.4157,2.41495,2.4152,1013000000.0
2007-04-16 22:00:00,2.4154,2.4159,2.415,2.4158,1003700000.0
2007-04-16 22:15:00,2.4158,2.4163,2.4155,2.4161,1462100000.0
2007-04-16 22:30:00,2.416,2.41635,2.4157,2.41615,1056300000.0
2007-04-16 22:45:00,2.4162,2.41675,2.416,2.416,648200000.0
2007-04-16 23:00:00,2.4158,2.4161,2.4152,2.41575,461900000.0
2007-04-16 23:15:00,2.41575,2.4174,2.4156,2.4166,996600000.0
2007-04-16 23:30:00,2.4166,2.41675,2.41585,2.41625,559100000.0
2007-04-16 23:45:00,2.41625,2.41635,2.4152,2.41605,1216900000.0
2007-04-17 00:00:00,2.4159,2.41595,2.4154,2.41555,625300001.0
2007-04-17 00:15:00,2.4156,2.4159,2.41494,2.41532,590000000.0
2007-04-17 00:30:00,2.4157,2.41585,2.4155,2.4155,576100000.0
2007-04-17 00:45:00,2.4156,2.4159,2.4153,2.4155,871400000.0
2007-04-17 01:00:00,2.4155,2.4158,2.41471,2.4155,769500000.0
2007-04-17 01:15:00,2.4157,2.416,2.41509,2.4157,232100000.0
2007-04-17 01:30:00,2.4157,2.4158,2.4154,2.4156,465000000.0
2007-04-17 01:45:00,2.4155,2.4158,2.4154,2.4158,698200000.0
2007-04-17 02:00:00,2.41575,2.4165,2.4157,2.4161,888800000.0
2007-04-17 02:15:00,2.4161,2.4165,2.4155,2.4161,1480000000.0
2007-04-17 02:30:00,2.4161,2.4163,2.4153,2.4161,1298699999.0
2007-04-17 02:45:00,2.4162,2.4164,2.4156,2.4158,1257300005.0
2007-04-17 03:00:00,2.4158,2.4159,2.4155,2.4156,390500000.0
2007-04-17 03:15:00,2.4157,2.416,2.4155,2.4159,941600001.0
2007-04-17 03:30:00,2.4159,2.4159,2.4147,2.415,695099999.0
2007-04-17 03:45:00,2.415,2.4154,2.4147,2.4149,906700000.0
2007-04-17 04:00:00,2.41485,2.4151,2.4142,2.4146,1476999999.0
2007-04-17 04:15:00,2.41465,2.41465,2.414,2.4145,968499999.0
2007-04-17 04:30:00,2.4145,2.4148,2.41407,2.4144,726900000.0
2007-04-17 04:45:00,2.4147,2.4148,2.4141,2.4144,936000001.0
2007-04-17 05:00:00,2.4143,2.4149,2.41352,2.4146,661099999.0
2007-04-17 05:15:00,2.41433,2.415,2.41352,2.4145,501300000.0
2007-04-17 05:30:00,2.4144,2.41502,2.414,2.41448,1039999998.0
2007-04-17 05:45:00,2.4148,2.4149,2.41419,2.4145,1057900000.0
2007-04-17 06:00:00,2.41445,2.4145,2.41338,2.4141,427300000.0
2007-04-17 06:15:00,2.4141,2.4142,2.4134,2.4141,753000000.0
2007-04-17 06:30:00,2.4143,2.4143,2.4136,2.414,972500000.0
2007-04-17 06:45:00,2.414,2.414,2.41305,2.4136,748000000.0
2007-04-17 07:00:00,2.4136,2.4146,2.4136,2.41425,1754600001.0
2007-04-17 07:15:00,2.4141,2.4148,2.4141,2.4145,897600000.0
2007-04-17 07:30:00,2.4145,2.4158,2.4143,2.4147,1676800000.0
2007-04-17 07:45:00,2.4147,2.4153,2.4144,2.41495,1989000001.0
2007-04-17 08:00:00,2.415,2.416,2.4142,2.4148,2634299999.0
2007-04-17 08:15:00,2.4147,2.4152,2.4143,2.4145,2611500001.0
2007-04-17 08:30:00,2.4145,2.4154,2.4142,2.4144,2513100001.0
2007-04-17 08:45:00,2.4144,2.4144,2.41305,2.414,3476100000.0
2007-04-17 09:00:00,2.414,2.4155,2.4131,2.4136,2540100002.0
2007-04-17 09:15:00,2.41355,2.4146,2.4133,2.4145,2591300001.0
2007-04-17 09:30:00,2.4145,2.4163,2.41435,2.4155,4001699997.0
2007-04-17 09:45:00,2.4155,2.4165,2.4153,2.41535,2005300002.0
2007-04-17 10:00:00,2.4154,2.4157,2.4139,2.4142,3278699997.0
2007-04-17 10:15:00,2.4142,2.4149,2.413,2.4144,4725599991.0
2007-04-17 10:30:00,2.4153,2.4239,2.4153,2.4228,5878999998.0
2007-04-17 10:45:00,2.4228,2.4237,2.4217,2.4221,4646699999.0
2007-04-17 11:00:00,2.4223,2.42285,2.4207,2.4223,4440240198.0
2007-04-17 11:15:00,2.4222,2.4239,2.4191,2.423,4010300003.0
2007-04-17 11:30:00,2.423,2.42405,2.4222,2.4226,3533500000.0
2007-04-17 11:45:00,2.4226,2.4235,2.4226,2.4234,2530299999.0
2007-04-17 12:00:00,2.4234,2.4244,2.4227,2.4235,2877699996.0
2007-04-17 12:15:00,2.4235,2.4267,2.4232,2.4259,5969000004.0
2007-04-17 12:30:00,2.4261,2.4265,2.4241,2.4241,4659600001.0
2007-04-17 12:45:00,2.424,2.4242,2.4223,2.4229,2339700001.0
2007-04-17 13:00:00,2.4229,2.4241,2.4228,2.4232,4065800000.0
2007-04-17 13:15:00,2.4232,2.4248,2.423,2.4246,3676700006.0
2007-04-17 13:30:00,2.4244,2.42495,2.4241,2.42445,2006099991.0
2007-04-17 13:45:00,2.42445,2.4251,2.4231,2.4248,4485699994.0
2007-04-17 14:00:00,2.4248,2.4259,2.4244,2.4257,3768999991.0
2007-04-17 14:15:00,2.4257,2.4268,2.4242,2.4246,4142000001.0
2007-04-17 14:30:00,2.42355,2.4265,2.4229,2.4234,6647799994.0
2007-04-17 14:45:00,2.4234,2.4248,2.42135,2.4236,7182199995.0
2007-04-17 15:00:00,2.4236,2.4241,2.4225,2.4233,4372600003.0
2007-04-17 15:15:00,2.4231,2.4238,2.4217,2.4219,4543099999.0
2007-04-17 15:30:00,2.4219,2.4227,2.42155,2.4225,4714199999.0
2007-04-17 15:45:00,2.4224,2.4233,2.4217,2.4233,3719800004.0
2007-04-17 16:00:00,2.4233,2.4233,2.4218,2.4223,2823199997.0
2007-04-17 16:15:00,2.4224,2.4226,2.4218,2.4223,3395900000.0
2007-04-17 16:30:00,2.4223,2.4226,2.4214,2.4221,3675200001.0
2007-04-17 16:45:00,2.4221,2.4261,2.4217,2.4257,3632999999.0
2007-04-17 17:00:00,2.4255,2.4259,2.4248,2.4253,3760099999.0
2007-04-17 17:15:00,2.4252,2.4258,2.4248,2.4253,3726300003.0
2007-04-17 17:30:00,2.4253,2.4259,2.4235,2.4239,3257999999.0
2007-04-17 17:45:00,2.4239,2.4257,2.4236,2.4257,4744700002.0
2007-04-17 18:00:00,2.4257,2.4263,2.4236,2.4239,2755600000.0
2007-04-17 18:15:00,2.4239,2.4253,2.4231,2.4252,3974600001.0
2007-04-17 18:30:00,2.4253,2.4254,2.4232,2.4233,3340799997.0
2007-04-17 18:45:00,2.4234,2.4238,2.4228,2.4228,1929800001.0
2007-04-17 19:00:00,2.4228,2.4243,2.4222,2.4232,2204199999.0
2007-04-17 19:15:00,2.4233,2.4238,2.4232,2.4235,1072700000.0
2007-04-17 19:30:00,2.4235,2.4236,2.4227,2.4228,1335700001.0
2007-04-17 19:45:00,2.4227,2.4236,2.4226,2.4228,1094400003.0
2007-04-17 20:00:00,2.4228,2.424,2.4225,2.4235,1110400000.0
2007-04-17 20:15:00,2.4235,2.4244,2.4234,2.4241,1467600000.0
2007-04-17 20:30:00,2.4241,2.4249,2.4236,2.4245,1635000000.0
2007-04-17 20:45:00,2.4245,2.4251,2.4242,2.425,2228099996.0
2007-04-17 21:00:00,2.42505,2.42575,2.4244,2.4256,1595800000.0
2007-04-17 21:15:00,2.4255,2.4267,2.4252,2.4264,2334200000.0
2007-04-17 21:30:00,2.4264,2.4268,2.4259,2.4265,1591099999.0
2007-04-17 21:45:00,2.4265,2.4269,2.4261,2.4266,1157700000.0
2007-04-17 22:00:00,2.4262,2.4266,2.4254,2.4262,1810400000.0
2007-04-17 22:15:00,2.4262,2.4265,2.42529,2.4257,1802599999.0
2007-04-17 22:30:00,2.426,2.4266,2.4254,2.4256,909100000.0
2007-04-17 22:45:00,2.4256,2.4258,2.4242,2.4252,1198800000.0
2007-04-17 23:00:00,2.4252,2.4262,2.4248,2.426,900100000.0
2007-04-17 23:15:00,2.42615,2.42705,2.4258,2.426,1015700000.0
2007-04-17 23:30:00,2.42605,2.42605,2.4253,2.4258,549200000.0
2007-04-17 23:45:00,2.4258,2.426,2.42475,2.42545,637100000.0
2007-04-18 00:00:00,2.4256,2.4256,2.42462,2.42505,690600000.0
2007-04-18 00:15:00,2.425,2.4254,2.42487,2.42493,392100000.0
2007-04-18 00:30:00,2.4253,2.4256,2.42484,2.4255,599900000.0
2007-04-18 00:45:00,2.4255,2.4263,2.4255,2.4263,367200000.0
2007-04-18 01:00:00,2.4263,2.4268,2.4248,2.4249,1225799999.0
2007-04-18 01:15:00,2.4251,2.4259,2.42414,2.4249,656200000.0
2007-04-18 01:30:00,2.425,2.4254,2.42454,2.4251,655700000.0
2007-04-18 01:45:00,2.4251,2.4253,2.4234,2.4244,1309399999.0
2007-04-18 02:00:00,2.4245,2.4251,2.4243,2.4248,1158600000.0
2007-04-18 02:15:00,2.4247,2.4255,2.4239,2.4245,1850400001.0
2007-04-18 02:30:00,2.4245,2.4248,2.42335,2.4243,2706600001.0
2007-04-18 02:45:00,2.4241,2.4241,2.4227,2.4237,1877199999.0
2007-04-18 03:00:00,2.4237,2.424,2.423,2.4231,2108400000.0
2007-04-18 03:15:00,2.4231,2.4233,2.4223,2.4229,1551700000.0
2007-04-18 03:30:00,2.4229,2.4236,2.42255,2.4234,2076500000.0
2007-04-18 03:45:00,2.4234,2.4235,2.4227,2.4227,934100000.0
2007-04-18 04:00:00,2.4227,2.4233,2.4226,2.4231,572600000.0
2007-04-18 04:15:00,2.4231,2.4233,2.4225,2.4227,900200000.0
2007-04-18 04:30:00,2.4227,2.423,2.4223,2.4227,667199999.0
2007-04-18 04:45:00,2.4227,2.4228,2.4221,2.4224,490500000.0
2007-04-18 05:00:00,2.4224,2.4234,2.4222,2.423,1110900000.0
2007-04-18 05:15:00,2.423,2.4238,2.4228,2.4231,791000000.0
2007-04-18 05:30:00,2.4235,2.4235,2.4229,2.4232,392500000.0
2007-04-18 05:45:00,2.4234,2.4249,2.4231,2.4249,1293000000.0
2007-04-18 06:00:00,2.4248,2.425,2.42403,2.4244,821100000.0
2007-04-18 06:15:00,2.4243,2.4247,2.4239,2.424,729800002.0
2007-04-18 06:30:00,2.424,2.4242,2.42355,2.424,1630700000.0
2007-04-18 06:45:00,2.424,2.4242,2.4233,2.4236,1032900001.0
2007-04-18 07:00:00,2.4236,2.4238,2.4225,2.4227,1316099999.0
2007-04-18 07:15:00,2.4227,2.423,2.42207,2.4227,847600000.0
2007-04-18 07:30:00,2.4227,2.4241,2.4226,2.423,1633600001.0
2007-04-18 07:45:00,2.423,2.4249,2.423,2.4247,3189800004.0
2007-04-18 08:00:00,2.4247,2.4252,2.4238,2.4241,2447099998.0
2007-04-18 08:15:00,2.4244,2.4246,2.4236,2.4242,2317500000.0
2007-04-18 08:30:00,2.4242,2.4247,2.4224,2.4232,3505099996.0
2007-04-18 08:45:00,2.4232,2.4232,2.4216,2.4232,3946000004.0
2007-04-18 09:00:00,2.42315,2.4233,2.4208,2.4211,5347762500.0
2007-04-18 09:15:00,2.4211,2.423,2.4211,2.4215,3787600002.0
2007-04-18 09:30:00,2.42155,2.4217,2.4202,2.4203,4135900001.0
2007-04-18 09:45:00,2.4205,2.42235,2.4202,2.4206,3838599998.0
2007-04-18 10:00:00,2.4206,2.4235,2.4202,2.4227,4578300006.0
2007-04-18 10:15:00,2.4227,2.4229,2.4215,2.4217,3014399996.0
2007-04-18 10:30:00,2.4217,2.4259,2.4215,2.4237,4778499999.0
2007-04-18 10:45:00,2.4239,2.4249,2.4203,2.4207,3597399993.0
2007-04-18 11:00:00,2.4207,2.4215,2.4203,2.4208,4410299999.0
2007-04-18 11:15:00,2.4208,2.4218,2.4206,2.4215,2766600000.0
2007-04-18 11:30:00,2.4215,2.422,2.4204,2.4209,3488800005.0
2007-04-18 11:45:00,2.4209,2.4216,2.4203,2.4209,3629799999.0
2007-04-18 12:00:00,2.4209,2.42235,2.4207,2.4217,3532400003.0
2007-04-18 12:15:00,2.4217,2.4221,2.4199,2.4199,2308600001.0
2007-04-18 12:30:00,2.4199,2.421,2.4197,2.4209,2960600000.0
2007-04-18 12:45:00,2.4208,2.4215,2.4191,2.41965,3111400003.0
2007-04-18 13:00:00,2.4196,2.42045,2.4193,2.42,3149300002.0
2007-04-18 13:15:00,2.42,2.4205,2.4174,2.4182,3854900000.0
2007-04-18 13:30:00,2.4182,2.4185,2.4171,2.4175,2559900000.0
2007-04-18 13:45:00,2.4175,2.41795,2.41335,2.415,4927299999.0
2007-04-18 14:00:00,2.415,2.41745,2.4148,2.4161,5290699995.0
2007-04-18 14:15:00,2.4163,2.4183,2.416,2.4171,5838399998.0
2007-04-18 14:30:00,2.4168,2.417,2.41515,2.416,5466599997.0
2007-04-18 14:45:00,2.41605,2.4185,2.4151,2.4179,5522700006.0
2007-04-18 15:00:00,2.4178,2.4179,2.416,2.4167,4551100012.0
2007-04-18 15:15:00,2.4167,2.4177,2.4164,2.41745,3956600001.0
2007-04-18 15:30:00,2.4174,2.4177,2.41565,2.4159,3649999998.0
2007-04-18 15:45:00,2.41585,2.4174,2.4154,2.4162,2884199999.0
2007-04-18 16:00:00,2.4162,2.4177,2.4159,2.41725,4943300001.0
2007-04-18 16:15:00,2.4173,2.4192,2.4166,2.4191,3412100000.0
2007-04-18 16:30:00,2.4191,2.4192,2.4175,2.4176,2783299998.0
2007-04-18 16:45:00,2.4175,2.4187,2.4164,2.4166,3848300002.0
2007-04-18 17:00:00,2.4165,2.4175,2.4156,2.4157,4552100002.0
2007-04-18 17:15:00,2.4158,2.417,2.4156,2.4168,3260999995.0
2007-04-18 17:30:00,2.41675,2.4178,2.4166,2.4172,3094399998.0
2007-04-18 17:45:00,2.4172,2.4173,2.4155,2.416,3238699995.0
2007-04-18 18:00:00,2.4158,2.4161,2.415,2.415,3084800001.0
2007-04-18 18:15:00,2.4151,2.4158,2.4146,2.4154,1577800000.0
2007-04-18 18:30:00,2.4154,2.4158,2.4149,2.4157,1594499997.0
2007-04-18 18:45:00,2.4157,2.4168,2.4152,2.4156,2199899999.0
2007-04-18 19:00:00,2.4157,2.4168,2.4153,2.4166,1682699999.0
2007-04-18 19:15:00,2.4166,2.4172,2.4161,2.4161,2282800000.0
2007-04-18 19:30:00,2.4161,2.4162,2.4156,2.4156,1015600000.0
2007-04-18 19:45:00,2.4157,2.4165,2.4157,2.4163,770500000.0
2007-04-18 20:00:00,2.4163,2.4167,2.41578,2.4162,1177599999.0
2007-04-18 20:15:00,2.4162,2.4181,2.4161,2.4177,2425800000.0
2007-04-18 20:30:00,2.4176,2.4184,2.4173,2.4181,1246900000.0
2007-04-18 20:45:00,2.418,2.4186,2.4173,2.4174,2156899999.0
2007-04-18 21:00:00,2.4174,2.4179,2.4164,2.41775,1309800000.0
2007-04-18 21:15:00,2.4178,2.4181,2.4166,2.417,1122500000.0
2007-04-18 21:30:00,2.417,2.4178,2.4169,2.4172,1511400001.0
2007-04-18 21:45:00,2.4173,2.418,2.4168,2.4177,1127600000.0
2007-04-18 22:00:00,2.4177,2.4179,2.417,2.4172,1843399999.0
2007-04-18 22:15:00,2.4171,2.41745,2.41555,2.4165,1842899999.0
2007-04-18 22:30:00,2.4163,2.4176,2.416,2.4174,2215500000.0
2007-04-18 22:45:00,2.4175,2.4184,2.4169,2.4179,1458499998.0
2007-04-18 23:00:00,2.418,2.4185,2.4174,2.4178,502900000.0
2007-04-18 23:15:00,2.4181,2.4181,2.41685,2.41695,734500000.0
2007-04-18 23:30:00,2.417,2.4177,2.4167,2.41715,440000000.0
2007-04-18 23:45:00,2.41652,2.4177,2.4163,2.41715,682899999.0
2007-04-19 00:00:00,2.4172,2.41815,2.41715,2.41745,610600000.0
2007-04-19 00:15:00,2.4174,2.4181,2.4169,2.4171,555900000.0
2007-04-19 00:30:00,2.4171,2.4176,2.4165,2.41685,219600000.0
2007-04-19 00:45:00,2.4169,2.417,2.41631,2.4168,267300000.0
2007-04-19 01:00:00,2.4168,2.4175,2.41626,2.4172,1016400000.0
2007-04-19 01:15:00,2.4174,2.4174,2.4167,2.417,1022000000.0
2007-04-19 01:30:00,2.4169,2.4173,2.4168,2.4172,644600000.0
2007-04-19 01:45:00,2.4172,2.4174,2.4161,2.4165,747200000.0
2007-04-19 02:00:00,2.4165,2.4172,2.41435,2.4146,1419900000.0
2007-04-19 02:15:00,2.4146,2.415,2.4132,2.4141,2033000001.0
2007-04-19 02:30:00,2.4142,2.4154,2.4138,2.4147,1276099999.0
2007-04-19 02:45:00,2.4145,2.415,2.4129,2.4137,1860900000.0
2007-04-19 03:00:00,2.4138,2.4153,2.41365,2.41495,1410100000.0
2007-04-19 03:15:00,2.4149,2.41555,2.4146,2.4152,877000000.0
2007-04-19 03:30:00,2.4152,2.4157,2.4148,2.4152,590800000.0
2007-04-19 03:45:00,2.4152,2.4161,2.4149,2.416,1055800000.0
2007-04-19 04:00:00,2.416,2.4165,2.4152,2.4153,761900000.0
2007-04-19 04:15:00,2.4153,2.4154,2.414,2.4145,1269600000.0
2007-04-19 04:30:00,2.4145,2.4147,2.4124,2.413,2328600000.0
2007-04-19 04:45:00,2.413,2.4136,2.4114,2.4123,1907399998.0
2007-04-19 05:00:00,2.4123,2.4126,2.411,2.4114,2473800000.0
2007-04-19 05:15:00,2.4114,2.4115,2.4102,2.4106,1892100000.0
2007-04-19 05:30:00,2.4106,2.411,2.4064,2.4082,1964600000.0
2007-04-19 05:45:00,2.4083,2.4094,2.4069,2.4072,3484100001.0
2007-04-19 06:00:00,2.4072,2.4078,2.4066,2.4072,3399800001.0
2007-04-19 06:15:00,2.4074,2.4085,2.407,2.4081,2175200004.0
2007-04-19 06:30:00,2.4079,2.4098,2.4079,2.4089,2417500002.0
2007-04-19 06:45:00,2.4089,2.4095,2.4077,2.4082,1319400000.0
2007-04-19 07:00:00,2.40815,2.4092,2.4077,2.4082,1940499998.0
2007-04-19 07:15:00,2.4082,2.4096,2.4073,2.4096,2160200000.0
2007-04-19 07:30:00,2.4096,2.4104,2.4094,2.4099,2023000000.0
2007-04-19 07:45:00,2.4101,2.4101,2.4092,2.4099,1837300002.0
2007-04-19 08:00:00,2.4099,2.41055,2.4089,2.4089,3165900000.0
2007-04-19 08:15:00,2.4088,2.4088,2.4061,2.4075,5258600002.0
2007-04-19 08:30:00,2.4075,2.4081,2.4042,2.40465,5442700004.0
2007-04-19 08:45:00,2.4047,2.4086,2.4046,2.4082,6875499999.0
2007-04-19 09:00:00,2.4082,2.4118,2.4078,2.4087,6553200004.0
2007-04-19 09:15:00,2.4087,2.41145,2.4084,2.41145,3695299997.0
2007-04-19 09:30:00,2.4117,2.4119,2.4101,2.4109,4454600002.0
2007-04-19 09:45:00,2.4109,2.4113,2.4099,2.4103,4660599999.0
2007-04-19 10:00:00,2.4103,2.4105,2.4089,2.4097,3955600002.0
2007-04-19 10:15:00,2.4097,2.4099,2.4083,2.409,3490100001.0
2007-04-19 10:30:00,2.409,2.4096,2.4086,2.4092,3506700003.0
2007-04-19 10:45:00,2.4092,2.4102,2.4084,2.4084,3689499994.0
2007-04-19 11:00:00,2.4084,2.40935,2.408,2.4087,2567700004.0
2007-04-19 11:15:00,2.4085,2.4089,2.40735,2.4085,3381600006.0
2007-04-19 11:30:00,2.4084,2.4089,2.4069,2.4076,4521300008.0
2007-04-19 11:45:00,2.4076,2.408,2.4066,2.408,3992099997.0
2007-04-19 12:00:00,2.408,2.4086,2.4075,2.4078,2900200002.0
2007-04-19 12:15:00,2.4078,2.4081,2.4074,2.4075,1635999998.0
2007-04-19 12:30:00,2.40755,2.4081,2.40525,2.4053,3070900000.0
2007-04-19 12:45:00,2.4053,2.4069,2.4052,2.4062,2584200001.0
2007-04-19 13:00:00,2.406,2.4064,2.4043,2.4045,2822100003.0
2007-04-19 13:15:00,2.4045,2.4068,2.40445,2.4062,3717800000.0
2007-04-19 13:30:00,2.4062,2.4065,2.40525,2.40635,3179900000.0
2007-04-19 13:45:00,2.4064,2.4066,2.4054,2.4057,1433200003.0
2007-04-19 14:00:00,2.4056,2.4061,2.4052,2.4055,2606100005.0
2007-04-19 14:15:00,2.40555,2.4069,2.4053,2.4064,3580499998.0
2007-04-19 14:30:00,2.406,2.4069,2.40445,2.4063,5018800003.0
2007-04-19 14:45:00,2.4063,2.4089,2.4063,2.4083,5221300000.0
2007-04-19 15:00:00,2.4084,2.4094,2.4078,2.4086,4505800003.0
2007-04-19 15:15:00,2.4086,2.4102,2.4078,2.4099,3583100000.0
2007-04-19 15:30:00,2.40985,2.4106,2.4092,2.4093,3610899997.0
2007-04-19 15:45:00,2.4094,2.412,2.4088,2.412,2863800001.0
2007-04-19 16:00:00,2.412,2.4127,2.4103,2.4103,5526799991.0
2007-04-19 16:15:00,2.4102,2.4118,2.4097,2.4112,3527100000.0
2007-04-19 16:30:00,2.411,2.412,2.4107,2.4108,3882200000.0
2007-04-19 16:45:00,2.4109,2.4114,2.4101,2.4104,3344500003.0
2007-04-19 17:00:00,2.4104,2.4109,2.41,2.4108,3258699999.0
2007-04-19 17:15:00,2.4108,2.4111,2.41,2.4105,3520299996.0
2007-04-19 17:30:00,2.41035,2.41155,2.41,2.41125,2390300000.0
2007-04-19 17:45:00,2.4113,2.4129,2.411,2.4119,2537100000.0
2007-04-19 18:00:00,2.4117,2.4143,2.4114,2.41365,3941499999.0
2007-04-19 18:15:00,2.41365,2.4152,2.4135,2.4135,2183800000.0
2007-04-19 18:30:00,2.4136,2.414,2.41275,2.4131,1361499999.0
2007-04-19 18:45:00,2.4131,2.41345,2.41255,2.4127,1312900000.0
2007-04-19 19:00:00,2.4127,2.4128,2.4122,2.4127,1549699999.0
2007-04-19 19:15:00,2.4125,2.4132,2.4123,2.41305,1284599998.0
2007-04-19 19:30:00,2.413,2.4142,2.413,2.4137,1894900000.0
2007-04-19 19:45:00,2.4137,2.414,2.4123,2.4128,1929400002.0
2007-04-19 20:00:00,2.4128,2.4132,2.4126,2.413,1559400000.0
2007-04-19 20:15:00,2.413,2.4134,2.4124,2.4128,1868600001.0
2007-04-19 20:30:00,2.4128,2.4136,2.4127,2.4135,1284800000.0
2007-04-19 20:45:00,2.41335,2.4138,2.41265,2.4129,1559099999.0
2007-04-19 21:00:00,2.4129,2.41345,2.41245,2.41285,1280400000.0
2007-04-19 21:15:00,2.41285,2.413,2.4119,2.4124,1863600000.0
2007-04-19 21:30:00,2.4125,2.4131,2.412,2.4128,920900000.0
2007-04-19 21:45:00,2.41285,2.413,2.4124,2.4125,878400000.0
2007-04-19 22:00:00,2.4125,2.4126,2.4116,2.4118,1093900000.0
2007-04-19 22:15:00,2.4119,2.4128,2.411,2.4117,1982300000.0
2007-04-19 22:30:00,2.41175,2.4124,2.4114,2.41225,875400000.0
2007-04-19 22:45:00,2.41225,2.41375,2.41215,2.4128,916500000.0
2007-04-19 23:00:00,2.4126,2.4132,2.41218,2.4125,699000000.0
2007-04-19 23:15:00,2.41255,2.4131,2.41179,2.4121,526100000.0
2007-04-19 23:30:00,2.4122,2.4122,2.41117,2.4119,408400000.0
2007-04-19 23:45:00,2.4119,2.41565,2.4116,2.4136,1103900000.0
2007-04-20 00:00:00,2.4136,2.4146,2.4134,2.4143,1386900002.0
2007-04-20 00:15:00,2.41435,2.4147,2.4142,2.4146,564799999.0
2007-04-20 00:30:00,2.4146,2.4146,2.41322,2.4145,170600000.0
2007-04-20 00:45:00,2.4146,2.4146,2.41321,2.4136,878400000.0
2007-04-20 01:00:00,2.4137,2.4141,2.4133,2.4133,827800000.0
2007-04-20 01:15:00,2.4137,2.4141,2.41292,2.4136,637300000.0
2007-04-20 01:30:00,2.4136,2.4144,2.4134,2.4134,893600000.0
2007-04-20 01:45:00,2.4134,2.4137,2.4129,2.4134,626400000.0
2007-04-20 02:00:00,2.4135,2.4139,2.4127,2.413,1135600000.0
2007-04-20 02:15:00,2.4131,2.4133,2.4123,2.4132,1100499999.0
2007-04-20 02:30:00,2.4131,2.4132,2.4122,2.4128,1364000001.0
2007-04-20 02:45:00,2.4128,2.4147,2.4125,2.4143,2165200002.0
2007-04-20 03:00:00,2.4144,2.4146,2.4132,2.414,1485500000.0
2007-04-20 03:15:00,2.4139,2.4152,2.4137,2.4143,1338200000.0
2007-04-20 03:30:00,2.4143,2.4145,2.41353,2.41395,500800000.0
2007-04-20 03:45:00,2.41405,2.4142,2.41315,2.41315,710800000.0
2007-04-20 04:00:00,2.4132,2.4137,2.41185,2.4135,1126500000.0
2007-04-20 04:15:00,2.4135,2.4136,2.4124,2.4127,1056400000.0
2007-04-20 04:30:00,2.4127,2.4136,2.4125,2.4136,503400000.0
2007-04-20 04:45:00,2.41305,2.4144,2.41289,2.4141,664199999.0
2007-04-20 05:00:00,2.4142,2.4142,2.4132,2.4137,901100000.0
2007-04-20 05:15:00,2.4137,2.4143,2.41325,2.4141,1227400000.0
2007-04-20 05:30:00,2.414,2.4148,2.4139,2.4145,1414900000.0
2007-04-20 05:45:00,2.4145,2.4151,2.4143,2.4147,1149799999.0
2007-04-20 06:00:00,2.4148,2.4151,2.4141,2.4146,946400000.0
2007-04-20 06:15:00,2.41455,2.4149,2.4141,2.4147,689399999.0
2007-04-20 06:30:00,2.41423,2.4149,2.414,2.4145,771100000.0
2007-04-20 06:45:00,2.41402,2.4145,2.41328,2.4141,705100000.0
2007-04-20 07:00:00,2.414,2.4146,2.41305,2.4133,1163300001.0
2007-04-20 07:15:00,2.4133,2.4147,2.4133,2.4143,1319600000.0
2007-04-20 07:30:00,2.4144,2.4147,2.4139,2.414,1392200001.0
2007-04-20 07:45:00,2.414,2.4143,2.4135,2.4137,631899999.0
2007-04-20 08:00:00,2.4136,2.4154,2.4126,2.4154,3197299999.0
2007-04-20 08:15:00,2.4154,2.4166,2.414,2.4161,5931799988.0
2007-04-20 08:30:00,2.4161,2.4169,2.4158,2.4162,2814500002.0
2007-04-20 08:45:00,2.4161,2.4169,2.415,2.4153,3859499986.0
2007-04-20 09:00:00,2.4152,2.4162,2.4143,2.4157,4499999989.0
2007-04-20 09:15:00,2.4158,2.4167,2.4154,2.4165,2846499996.0
2007-04-20 09:30:00,2.4165,2.4183,2.4162,2.4182,2729800000.0
2007-04-20 09:45:00,2.4182,2.4185,2.4169,2.4173,3330299987.0
2007-04-20 10:00:00,2.4173,2.4188,2.4172,2.4187,2356399999.0
2007-04-20 10:15:00,2.4188,2.4196,2.4181,2.4185,3874699992.0
2007-04-20 10:30:00,2.4177,2.4192,2.4154,2.4159,4498200003.0
2007-04-20 10:45:00,2.416,2.4163,2.4133,2.4154,3478000001.0
2007-04-20 11:00:00,2.4156,2.4182,2.4155,2.4175,3404399996.0
2007-04-20 11:15:00,2.4175,2.4184,2.4169,2.4181,2340900002.0
2007-04-20 11:30:00,2.418,2.4185,2.4176,2.4185,2452300000.0
2007-04-20 11:45:00,2.4184,2.4192,2.4179,2.4186,2862200001.0
2007-04-20 12:00:00,2.4186,2.4194,2.418,2.419,2719599994.0
2007-04-20 12:15:00,2.419,2.42,2.4189,2.4195,2163600001.0
2007-04-20 12:30:00,2.4195,2.4198,2.418,2.4181,2669700005.0
2007-04-20 12:45:00,2.4181,2.4181,2.4168,2.4178,2313399996.0
2007-04-20 13:00:00,2.4179,2.4182,2.4172,2.4172,2113999997.0
2007-04-20 13:15:00,2.4172,2.4188,2.4169,2.418,2372300001.0
2007-04-20 13:30:00,2.4182,2.4184,2.4165,2.4178,2332599997.0
2007-04-20 13:45:00,2.4177,2.4182,2.4165,2.4169,2072499999.0
2007-04-20 14:00:00,2.4169,2.417,2.4159,2.4162,2016699996.0
2007-04-20 14:15:00,2.4163,2.4171,2.4161,2.4168,1380499998.0
2007-04-20 14:30:00,2.41665,2.4174,2.4164,2.4172,2903500005.0
2007-04-20 14:45:00,2.4171,2.4194,2.417,2.4177,4076900000.0
2007-04-20 15:00:00,2.4175,2.4187,2.4169,2.4183,3250100007.0
2007-04-20 15:15:00,2.4185,2.4199,2.4181,2.4192,6045799987.0
2007-04-20 15:30:00,2.4192,2.4199,2.4189,2.4191,3877799996.0
2007-04-20 15:45:00,2.4191,2.4198,2.4186,2.4194,2469599987.0
2007-04-20 16:00:00,2.41935,2.4199,2.4187,2.4187,3195899992.0
2007-04-20 16:15:00,2.4187,2.4192,2.4178,2.4192,3394899992.0
2007-04-20 16:30:00,2.4193,2.4199,2.4191,2.4195,2326399990.0
2007-04-20 16:45:00,2.4195,2.4209,2.4194,2.4209,2073299999.0
2007-04-20 17:00:00,2.4209,2.422,2.4208,2.422,2259600001.0
2007-04-20 17:15:00,2.422,2.4226,2.4208,2.4213,4136199998.0
2007-04-20 17:30:00,2.4213,2.4225,2.421,2.422,2558500000.0
2007-04-20 17:45:00,2.422,2.4222,2.4211,2.4216,2016699995.0
2007-04-20 18:00:00,2.4216,2.422,2.4206,2.4206,1971700001.0
2007-04-20 18:15:00,2.4207,2.421,2.4197,2.4197,1034300000.0
2007-04-20 18:30:00,2.4197,2.4201,2.4194,2.4197,1266599999.0
2007-04-20 18:45:00,2.4196,2.4201,2.4185,2.4187,1247900000.0
2007-04-20 19:00:00,2.4186,2.4191,2.4184,2.4189,952400000.0
2007-04-20 19:15:00,2.4189,2.4193,2.4181,2.4184,1140199999.0
2007-04-20 19:30:00,2.4183,2.4184,2.4173,2.4182,1697400000.0
2007-04-20 19:45:00,2.4182,2.4183,2.4174,2.418,866600000.0
2007-04-20 20:00:00,2.418,2.4182,2.41732,2.4179,748300000.0
2007-04-20 20:15:00,2.41754,2.4179,2.4173,2.4177,909399998.0
2007-04-20 20:30:00,2.4177,2.4184,2.4176,2.4184,1100599999.0
2007-04-20 20:45:00,2.4184,2.4192,2.4181,2.4187,1573000000.0
2007-04-20 21:00:00,2.4187,2.4195,2.41845,2.4192,1478600000.0
2007-04-20 21:15:00,2.4192,2.4195,2.4189,2.4193,539900000.0
2007-04-20 21:30:00,2.4192,2.4198,2.4182,2.4184,1092799999.0
2007-04-20 21:45:00,2.4184,2.4197,2.4184,2.4196,1258800000.0
2007-04-20 22:00:00,2.41955,2.4197,2.4181,2.4184,880400000.0
2007-04-20 22:15:00,2.4184,2.4197,2.4184,2.4196,831200000.0
2007-04-20 22:30:00,2.4196,2.4202,2.4194,2.4196,1113700000.0
2007-04-20 22:45:00,2.4196,2.4199,2.41889,2.4192,976700000.0
2007-04-22 23:00:00,2.4207,2.42204,2.41967,2.42026,1013400001.0
2007-04-22 23:15:00,2.41979,2.42065,2.418,2.4204,1752300000.0
2007-04-22 23:30:00,2.4206,2.42115,2.4185,2.4203,583499998.0
2007-04-22 23:45:00,2.42027,2.42159,2.4184,2.4195,775399998.0
2007-04-23 00:00:00,2.4194,2.4195,2.4175,2.4179,430100000.0
2007-04-23 00:15:00,2.4178,2.41821,2.4176,2.4177,389800000.0
2007-04-23 00:30:00,2.4179,2.4181,2.417,2.417,578199998.0
2007-04-23 00:45:00,2.4171,2.4183,2.417,2.4181,560900000.0
2007-04-23 01:00:00,2.418,2.4186,2.4171,2.41738,536500000.0
2007-04-23 01:15:00,2.4176,2.4178,2.417,2.4174,819000000.0
2007-04-23 01:30:00,2.4174,2.4178,2.41669,2.4172,451900000.0
2007-04-23 01:45:00,2.4172,2.4176,2.417,2.417,454600000.0
2007-04-23 02:00:00,2.4172,2.4177,2.4161,2.4166,1821100000.0
2007-04-23 02:15:00,2.4166,2.4174,2.4165,2.4174,1391800000.0
2007-04-23 02:30:00,2.4174,2.4182,2.41707,2.41768,998800000.0
2007-04-23 02:45:00,2.418,2.4195,2.4179,2.4189,1390899999.0
2007-04-23 03:00:00,2.4188,2.4193,2.4188,2.4193,764400000.0
2007-04-23 03:15:00,2.41915,2.4195,2.4189,2.4191,987300000.0
2007-04-23 03:30:00,2.4191,2.4199,2.419,2.4192,1387399999.0
2007-04-23 03:45:00,2.4192,2.4197,2.4191,2.4192,767100000.0
2007-04-23 04:00:00,2.4192,2.4195,2.41809,2.4188,820100000.0
2007-04-23 04:15:00,2.4188,2.4193,2.4185,2.419,817700000.0
2007-04-23 04:30:00,2.419,2.4194,2.4186,2.4187,862100000.0
2007-04-23 04:45:00,2.41865,2.4191,2.4184,2.4189,971600000.0
2007-04-23 05:00:00,2.4189,2.4192,2.41844,2.419,1155500000.0
2007-04-23 05:15:00,2.4191,2.4197,2.419,2.4196,822200000.0
2007-04-23 05:30:00,2.4196,2.4197,2.41893,2.4196,611200000.0
2007-04-23 05:45:00,2.4195,2.4204,2.4188,2.4189,1565700001.0
2007-04-23 06:00:00,2.41885,2.4195,2.4187,2.4189,964800000.0
2007-04-23 06:15:00,2.4188,2.4194,2.4185,2.4185,1099200000.0
2007-04-23 06:30:00,2.4185,2.4192,2.4183,2.41905,802400000.0
2007-04-23 06:45:00,2.419,2.4195,2.418,2.4185,685299997.0
2007-04-23 07:00:00,2.4185,2.4189,2.418,2.4183,1455100003.0
2007-04-23 07:15:00,2.4183,2.4188,2.4178,2.4185,1560300000.0
2007-04-23 07:30:00,2.4185,2.4185,2.4174,2.4181,1631699999.0
2007-04-23 07:45:00,2.4181,2.41835,2.4174,2.41795,1816200000.0
2007-04-23 08:00:00,2.418,2.4182,2.41585,2.4165,1985793793.0
2007-04-23 08:15:00,2.4165,2.41695,2.41555,2.4163,1531800000.0
2007-04-23 08:30:00,2.4163,2.4167,2.4141,2.4145,3799499999.0
2007-04-23 08:45:00,2.4145,2.4151,2.4122,2.414,4990800004.0
2007-04-23 09:00:00,2.4139,2.4148,2.4129,2.4145,4261000002.0
2007-04-23 09:15:00,2.4144,2.4153,2.41335,2.4151,3231700007.0
2007-04-23 09:30:00,2.4151,2.4164,2.415,2.416,2349300003.0
2007-04-23 09:45:00,2.4161,2.4182,2.4158,2.4173,3200200000.0
2007-04-23 10:00:00,2.4174,2.4176,2.4157,2.4161,4249699999.0
2007-04-23 10:15:00,2.4161,2.4184,2.4157,2.418,3962400005.0
2007-04-23 10:30:00,2.418,2.4185,2.4169,2.4172,4234799997.0
2007-04-23 10:45:00,2.4173,2.4186,2.4167,2.4181,2799199995.0
2007-04-23 11:00:00,2.4181,2.4189,2.4176,2.41825,3487799997.0
2007-04-23 11:15:00,2.4183,2.4188,2.4176,2.4185,2711500000.0
2007-04-23 11:30:00,2.4183,2.4192,2.4178,2.4185,2889800006.0
2007-04-23 11:45:00,2.4185,2.4195,2.4181,2.4195,2249800009.0
2007-04-23 12:00:00,2.4195,2.4208,2.4191,2.4197,3668200003.0
2007-04-23 12:15:00,2.41955,2.4213,2.4194,2.4212,2649000001.0
2007-04-23 12:30:00,2.4212,2.4227,2.4205,2.4226,3582400007.0
2007-04-23 12:45:00,2.4224,2.4241,2.4221,2.4237,3500400006.0
2007-04-23 13:00:00,2.4238,2.4241,2.4223,2.4231,4191500009.0
2007-04-23 13:15:00,2.4231,2.4233,2.42255,2.42265,2586099995.0
2007-04-23 13:30:00,2.4228,2.4238,2.42205,2.4234,2318200003.0
2007-04-23 13:45:00,2.42335,2.4242,2.422,2.4226,3575387503.0
2007-04-23 14:00:00,2.4226,2.4227,2.422,2.4222,1753100002.0
2007-04-23 14:15:00,2.42205,2.4246,2.4218,2.4239,3116399999.0
2007-04-23 14:30:00,2.4239,2.4239,2.4231,2.4236,2988900003.0
2007-04-23 14:45:00,2.4236,2.4245,2.4214,2.4214,2947499998.0
2007-04-23 15:00:00,2.4214,2.423,2.4213,2.4229,4324000006.0
2007-04-23 15:15:00,2.4228,2.423,2.4214,2.4219,2716400001.0
2007-04-23 15:30:00,2.4219,2.4237,2.4215,2.4232,5453000003.0
2007-04-23 15:45:00,2.4232,2.4239,2.4224,2.4228,3441800002.0
2007-04-23 16:00:00,2.4226,2.423,2.4223,2.4227,2687700011.0
2007-04-23 16:15:00,2.4227,2.4233,2.4221,2.4222,1986100000.0
2007-04-23 16:30:00,2.4222,2.4225,2.42095,2.4212,2687099999.0
2007-04-23 16:45:00,2.42125,2.4219,2.4209,2.4213,2772900000.0
2007-04-23 17:00:00,2.4212,2.4214,2.4199,2.4207,4318700012.0
2007-04-23 17:15:00,2.4208,2.4218,2.4204,2.4213,2894500002.0
2007-04-23 17:30:00,2.4213,2.4215,2.4197,2.42,3978399996.0
2007-04-23 17:45:00,2.42,2.4207,2.4192,2.41945,3847100001.0
2007-04-23 18:00:00,2.41945,2.4199,2.4186,2.4187,2456500000.0
2007-04-23 18:15:00,2.41865,2.4201,2.4184,2.41985,2249000003.0
2007-04-23 18:30:00,2.41995,2.4206,2.4195,2.4202,1839800001.0
2007-04-23 18:45:00,2.4202,2.4206,2.4196,2.4196,1856100001.0
2007-04-23 19:00:00,2.41965,2.4199,2.4192,2.4194,450500000.0
2007-04-23 19:15:00,2.4194,2.4196,2.419,2.4193,696700000.0
2007-04-23 19:30:00,2.4193,2.4193,2.4185,2.4187,920200000.0
2007-04-23 19:45:00,2.41875,2.4192,2.4185,2.4188,615900000.0
2007-04-23 20:00:00,2.4188,2.4198,2.41875,2.4197,1050000000.0
2007-04-23 20:15:00,2.4195,2.4202,2.4188,2.42,1430899999.0
2007-04-23 20:30:00,2.42,2.4207,2.42,2.4205,1368500000.0
2007-04-23 20:45:00,2.4205,2.4206,2.4199,2.4204,1191400000.0
2007-04-23 21:00:00,2.4204,2.4206,2.4195,2.4206,823000000.0
2007-04-23 21:15:00,2.4206,2.42065,2.41981,2.4201,817800002.0
2007-04-23 21:30:00,2.4202,2.4203,2.4194,2.4197,1132900000.0
2007-04-23 21:45:00,2.4196,2.4202,2.4193,2.4196,954400000.0
2007-04-23 22:00:00,2.4197,2.4203,2.4191,2.41925,1195299999.0
2007-04-23 22:15:00,2.41925,2.4194,2.4184,2.4187,575800001.0
2007-04-23 22:30:00,2.4187,2.4192,2.4182,2.4189,770200000.0
2007-04-23 22:45:00,2.4189,2.4205,2.4186,2.4202,1007400000.0
2007-04-23 23:00:00,2.4201,2.4202,2.4184,2.4188,888799998.0
2007-04-23 23:15:00,2.4189,2.4191,2.4182,2.4183,893000000.0
2007-04-23 23:30:00,2.4183,2.419,2.418,2.41895,847599999.0
2007-04-23 23:45:00,2.4191,2.41955,2.41829,2.4187,786000000.0
2007-04-24 00:00:00,2.419,2.419,2.4182,2.4184,476700000.0
2007-04-24 00:15:00,2.41815,2.41875,2.41781,2.4184,1093099999.0
2007-04-24 00:30:00,2.4184,2.4189,2.41775,2.4187,599200000.0
2007-04-24 00:45:00,2.4187,2.4191,2.41817,2.41855,857800000.0
2007-04-24 01:00:00,2.4187,2.4192,2.418,2.4181,834700000.0
2007-04-24 01:15:00,2.418,2.4187,2.4176,2.4185,1453900002.0
2007-04-24 01:30:00,2.4184,2.4191,2.4182,2.419,603300000.0
2007-04-24 01:45:00,2.419,2.4192,2.4182,2.419,1215600000.0
2007-04-24 02:00:00,2.419,2.4196,2.4185,2.4187,1683900000.0
2007-04-24 02:15:00,2.41865,2.4192,2.4184,2.4186,1040600001.0
2007-04-24 02:30:00,2.4189,2.4192,2.4184,2.4187,1439700004.0
2007-04-24 02:45:00,2.4187,2.41905,2.4181,2.4183,1103200003.0
2007-04-24 03:00:00,2.4182,2.4185,2.41752,2.4182,1347900000.0
2007-04-24 03:15:00,2.4182,2.419,2.4182,2.4186,983900000.0
2007-04-24 03:30:00,2.4186,2.4192,2.41765,2.4186,2674000000.0
2007-04-24 03:45:00,2.4186,2.4188,2.4171,2.4175,1928700000.0
2007-04-24 04:00:00,2.4175,2.4176,2.4159,2.4164,1846899999.0
2007-04-24 04:15:00,2.4164,2.4167,2.4132,2.4137,3718499997.0
2007-04-24 04:30:00,2.4137,2.4154,2.4135,2.4137,3829499998.0
2007-04-24 04:45:00,2.4137,2.4149,2.4134,2.4148,2502800000.0
2007-04-24 05:00:00,2.4148,2.4152,2.414,2.415,1490800000.0
2007-04-24 05:15:00,2.415,2.4155,2.41475,2.4153,808300000.0
2007-04-24 05:30:00,2.4153,2.4155,2.4144,2.4145,606400000.0
2007-04-24 05:45:00,2.4145,2.41535,2.4145,2.4153,1153800000.0
2007-04-24 06:00:00,2.4152,2.416,2.4149,2.4158,695400000.0
2007-04-24 06:15:00,2.4158,2.4159,2.4153,2.4155,802500000.0
2007-04-24 06:30:00,2.4154,2.4165,2.415,2.416,1515000001.0
2007-04-24 06:45:00,2.416,2.4164,2.4156,2.4159,928000000.0
2007-04-24 07:00:00,2.4159,2.4159,2.41434,2.41461,872799999.0
2007-04-24 07:15:00,2.4152,2.4155,2.4143,2.4148,1464499999.0
2007-04-24 07:30:00,2.4148,2.415,2.4141,2.4148,1773399998.0
2007-04-24 07:45:00,2.4149,2.4159,2.4141,2.4154,2143900004.0
2007-04-24 08:00:00,2.4154,2.41685,2.415,2.4163,2989699999.0
2007-04-24 08:15:00,2.4163,2.417,2.4143,2.415,2977900001.0
2007-04-24 08:30:00,2.41495,2.41495,2.4124,2.4128,4309200003.0
2007-04-24 08:45:00,2.4128,2.4149,2.4125,2.4144,2786200001.0
2007-04-24 09:00:00,2.4144,2.4148,2.41205,2.4126,4362200014.0
2007-04-24 09:15:00,2.4125,2.4137,2.4118,2.4129,2923200006.0
2007-04-24 09:30:00,2.413,2.4142,2.4127,2.4132,2304700012.0
2007-04-24 09:45:00,2.4133,2.4134,2.4116,2.413,2672799999.0
2007-04-24 10:00:00,2.413,2.413,2.4118,2.41235,2607700002.0
2007-04-24 10:15:00,2.4124,2.4125,2.4116,2.4116,3206400005.0
2007-04-24 10:30:00,2.41165,2.4123,2.411,2.4112,2551100015.0
2007-04-24 10:45:00,2.4112,2.4121,2.4105,2.41165,3266200001.0
2007-04-24 11:00:00,2.41165,2.412,2.411,2.41125,2170199999.0
2007-04-24 11:15:00,2.4112,2.4116,2.4106,2.4109,2398300000.0
2007-04-24 11:30:00,2.4109,2.41155,2.4104,2.41145,2743500002.0
2007-04-24 11:45:00,2.41145,2.4129,2.4113,2.4129,3606200006.0
2007-04-24 12:00:00,2.4129,2.4142,2.4127,2.414,4949700000.0
2007-04-24 12:15:00,2.4139,2.4154,2.4129,2.4129,5203700002.0
2007-04-24 12:30:00,2.4129,2.4145,2.4126,2.4139,3076900000.0
2007-04-24 12:45:00,2.4139,2.4148,2.4133,2.4141,3913699999.0
2007-04-24 13:00:00,2.41415,2.41445,2.4135,2.4137,2328300005.0
2007-04-24 13:15:00,2.4137,2.414,2.4127,2.4129,2261600002.0
2007-04-24 13:30:00,2.4129,2.4134,2.4116,2.4125,2979400006.0
2007-04-24 13:45:00,2.4126,2.4133,2.4123,2.4123,2175400000.0
2007-04-24 14:00:00,2.4123,2.4123,2.4114,2.4123,2107100000.0
2007-04-24 14:15:00,2.4123,2.4135,2.41195,2.41295,2300500000.0
2007-04-24 14:30:00,2.41295,2.41355,2.4129,2.41305,1329300096.0
2007-04-24 14:45:00,2.4131,2.4138,2.4126,2.4133,2800000000.0
2007-04-24 15:00:00,2.4134,2.4136,2.4114,2.4121,3466399988.0
2007-04-24 15:15:00,2.4121,2.4133,2.4118,2.41235,2653600001.0
2007-04-24 15:30:00,2.4124,2.4129,2.4121,2.4124,1926499999.0
2007-04-24 15:45:00,2.4123,2.41235,2.41,2.41,3239699998.0
2007-04-24 16:00:00,2.4102,2.4113,2.4082,2.40935,5873999998.0
2007-04-24 16:15:00,2.4093,2.41,2.4061,2.4065,5604600001.0
2007-04-24 16:30:00,2.4065,2.4083,2.4063,2.4079,5944899988.0
2007-04-24 16:45:00,2.4079,2.4089,2.4072,2.4085,4826999994.0
2007-04-24 17:00:00,2.4085,2.4089,2.4079,2.4084,2868200003.0
2007-04-24 17:15:00,2.4083,2.4099,2.4081,2.4086,3841100002.0
2007-04-24 17:30:00,2.4086,2.40935,2.4075,2.4093,2887900000.0
2007-04-24 17:45:00,2.4092,2.4096,2.4084,2.4094,3062999999.0
2007-04-24 18:00:00,2.4094,2.4095,2.408,2.4085,2018999998.0
2007-04-24 18:15:00,2.4082,2.4103,2.4065,2.4081,3140300001.0
2007-04-24 18:30:00,2.4081,2.4084,2.4073,2.4073,1932900000.0
2007-04-24 18:45:00,2.4073,2.4077,2.4063,2.407,2030700000.0
2007-04-24 19:00:00,2.407,2.4071,2.4064,2.4068,1265600002.0
2007-04-24 19:15:00,2.4068,2.4068,2.4062,2.4066,1694100000.0
2007-04-24 19:30:00,2.4066,2.407,2.4065,2.40655,1091300000.0
2007-04-24 19:45:00,2.4065,2.407,2.4063,2.4066,1336700000.0
2007-04-24 20:00:00,2.4066,2.407,2.406,2.406,2234099999.0
2007-04-24 20:15:00,2.4059,2.4068,2.4052,2.4056,2749600002.0
2007-04-24 20:30:00,2.4057,2.4065,2.4054,2.4061,1364800000.0
2007-04-24 20:45:00,2.4061,2.4061,2.4054,2.4054,1442400000.0
2007-04-24 21:00:00,2.4056,2.4058,2.4052,2.40575,961100000.0
2007-04-24 21:15:00,2.4057,2.4061,2.4053,2.4058,665800000.0
2007-04-24 21:30:00,2.4058,2.4058,2.40503,2.4056,733800000.0
2007-04-24 21:45:00,2.4056,2.4057,2.4049,2.4053,1079200000.0
2007-04-24 22:00:00,2.4052,2.4056,2.4039,2.4047,2477600001.0
2007-04-24 22:15:00,2.4046,2.4054,2.4044,2.4054,1029700000.0
2007-04-24 22:30:00,2.4054,2.40575,2.40505,2.4052,1287700002.0
2007-04-24 22:45:00,2.4052,2.40585,2.4049,2.4049,1158200000.0
2007-04-24 23:00:00,2.4049,2.406,2.4048,2.40545,552200000.0
2007-04-24 23:15:00,2.4054,2.4054,2.40346,2.40381,1145800000.0
2007-04-24 23:30:00,2.4043,2.40455,2.403,2.4036,1294900000.0
2007-04-24 23:45:00,2.4036,2.40535,2.4036,2.4047,625800000.0
2007-04-25 00:00:00,2.40475,2.405,2.40405,2.4047,432600000.0
2007-04-25 00:15:00,2.4047,2.405,2.4036,2.4041,619200000.0
2007-04-25 00:30:00,2.4041,2.4042,2.4029,2.404,555900000.0
2007-04-25 00:45:00,2.40405,2.4048,2.4039,2.40455,639800000.0
2007-04-25 01:00:00,2.4045,2.4061,2.4043,2.4059,1153300000.0
2007-04-25 01:15:00,2.406,2.406,2.4048,2.4049,862700000.0
2007-04-25 01:30:00,2.4049,2.4055,2.4049,2.4055,979500000.0
2007-04-25 01:45:00,2.4055,2.406,2.4054,2.40585,1433600000.0
2007-04-25 02:00:00,2.4059,2.4068,2.4058,2.4063,1816900000.0
2007-04-25 02:15:00,2.4062,2.4071,2.40532,2.4063,1570200000.0
2007-04-25 02:30:00,2.4062,2.4066,2.4057,2.4057,1031099999.0
2007-04-25 02:45:00,2.4057,2.406,2.4051,2.4058,1062400000.0
2007-04-25 03:00:00,2.4059,2.4061,2.4052,2.4054,816500000.0
2007-04-25 03:15:00,2.4054,2.4055,2.4046,2.405,1391600000.0
2007-04-25 03:30:00,2.405,2.4056,2.4049,2.4053,772800000.0
2007-04-25 03:45:00,2.4053,2.4058,2.4051,2.4054,914300000.0
2007-04-25 04:00:00,2.4054,2.4057,2.4051,2.4057,435500000.0
2007-04-25 04:15:00,2.4057,2.4058,2.4051,2.4053,987800000.0
2007-04-25 04:30:00,2.4053,2.4059,2.405,2.4057,1223799999.0
2007-04-25 04:45:00,2.4057,2.4062,2.40486,2.4058,913399999.0
2007-04-25 05:00:00,2.4058,2.406,2.40459,2.4056,606100000.0
2007-04-25 05:15:00,2.4058,2.4061,2.40516,2.406,414800000.0
2007-04-25 05:30:00,2.406,2.4066,2.4058,2.4063,666600000.0
2007-04-25 05:45:00,2.4064,2.4074,2.40588,2.40705,1114400000.0
2007-04-25 06:00:00,2.4071,2.4083,2.4067,2.4082,963000000.0
2007-04-25 06:15:00,2.4082,2.41,2.4077,2.4083,1134700000.0
2007-04-25 06:30:00,2.40835,2.4086,2.4073,2.4075,520600000.0
2007-04-25 06:45:00,2.4075,2.4075,2.4069,2.4074,497700000.0
2007-04-25 07:00:00,2.4074,2.4079,2.4067,2.4075,1224999999.0
2007-04-25 07:15:00,2.4076,2.408,2.4073,2.4078,470400000.0
2007-04-25 07:30:00,2.4078,2.4079,2.4066,2.4067,1404100000.0
2007-04-25 07:45:00,2.4067,2.4072,2.4057,2.4068,1307100000.0
2007-04-25 08:00:00,2.4067,2.4091,2.4066,2.4072,3460799995.0
2007-04-25 08:15:00,2.4072,2.4082,2.4064,2.40805,4292499998.0
2007-04-25 08:30:00,2.4081,2.4086,2.406,2.4073,5512499993.0
2007-04-25 08:45:00,2.4074,2.4096,2.40625,2.4096,6704900004.0
2007-04-25 09:00:00,2.4096,2.4101,2.4085,2.40905,4214800004.0
2007-04-25 09:15:00,2.409,2.4109,2.4087,2.4109,4485800001.0
2007-04-25 09:30:00,2.411,2.4114,2.41,2.4103,4238899999.0
2007-04-25 09:45:00,2.4105,2.4112,2.41005,2.4111,4011099994.0
2007-04-25 10:00:00,2.4111,2.4125,2.41,2.4118,4457800004.0
2007-04-25 10:15:00,2.4118,2.4126,2.4104,2.4104,3356500004.0
2007-04-25 10:30:00,2.4102,2.4129,2.4102,2.41255,3815000004.0
2007-04-25 10:45:00,2.4125,2.4137,2.4121,2.413,2486100003.0
2007-04-25 11:00:00,2.413,2.413,2.412,2.41225,1078400000.0
2007-04-25 11:15:00,2.41225,2.4132,2.4113,2.4115,2604299999.0
2007-04-25 11:30:00,2.4115,2.4117,2.41,2.4103,4940000005.0
2007-04-25 11:45:00,2.4103,2.4108,2.4098,2.4101,4337400001.0
2007-04-25 12:00:00,2.4101,2.4103,2.4078,2.4084,2564600002.0
2007-04-25 12:15:00,2.4084,2.4093,2.4083,2.4089,3036799996.0
2007-04-25 12:30:00,2.409,2.4097,2.40825,2.409,3224799989.0
2007-04-25 12:45:00,2.409,2.41035,2.4083,2.4102,4725737502.0
2007-04-25 13:00:00,2.4102,2.41055,2.409,2.4094,4128999992.0
2007-04-25 13:15:00,2.4094,2.4102,2.40905,2.41,2796299994.0
2007-04-25 13:30:00,2.4101,2.4102,2.4085,2.4093,3643799999.0
2007-04-25 13:45:00,2.40925,2.4101,2.4089,2.4099,2499599995.0
2007-04-25 14:00:00,2.4099,2.4105,2.40935,2.4101,3651799995.0
2007-04-25 14:15:00,2.4101,2.4114,2.4101,2.4104,2928999995.0
2007-04-25 14:30:00,2.411,2.4134,2.4107,2.412,5935200008.0
2007-04-25 14:45:00,2.412,2.4123,2.4108,2.4111,2632412501.0
2007-04-25 15:00:00,2.4111,2.4113,2.4101,2.4107,3601700003.0
2007-04-25 15:15:00,2.4108,2.4113,2.4102,2.411,2998900005.0
2007-04-25 15:30:00,2.411,2.4122,2.4106,2.4108,2324099998.0
2007-04-25 15:45:00,2.4109,2.4115,2.4095,2.4099,2901600002.0
2007-04-25 16:00:00,2.4101,2.4105,2.4061,2.40675,6107599991.0
2007-04-25 16:15:00,2.40675,2.4107,2.4064,2.4104,6262999992.0
2007-04-25 16:30:00,2.4105,2.4112,2.4101,2.41075,3978100000.0
2007-04-25 16:45:00,2.4107,2.41165,2.41045,2.4107,4401499990.0
2007-04-25 17:00:00,2.4106,2.4117,2.4105,2.4117,3009799995.0
2007-04-25 17:15:00,2.4116,2.4117,2.4097,2.41,2474700002.0
2007-04-25 17:30:00,2.4099,2.4107,2.4093,2.4093,1693499999.0
2007-04-25 17:45:00,2.4094,2.4108,2.409,2.4108,2322500002.0
2007-04-25 18:00:00,2.4108,2.4108,2.4095,2.4103,2642999990.0
2007-04-25 18:15:00,2.4103,2.4112,2.4103,2.411,1653400000.0
2007-04-25 18:30:00,2.411,2.4118,2.4104,2.4112,1650700000.0
2007-04-25 18:45:00,2.4112,2.4117,2.41095,2.4115,1904600000.0
2007-04-25 19:00:00,2.4115,2.4116,2.4107,2.4114,2594699999.0
2007-04-25 19:15:00,2.4113,2.4127,2.4113,2.41225,2244500000.0
2007-04-25 19:30:00,2.41225,2.41245,2.41125,2.4116,1538000000.0
2007-04-25 19:45:00,2.4116,2.412,2.411,2.411,2260900001.0
2007-04-25 20:00:00,2.411,2.4118,2.4109,2.4115,1691400000.0
2007-04-25 20:15:00,2.41155,2.4117,2.4106,2.4107,1551199998.0
2007-04-25 20:30:00,2.4107,2.4114,2.4106,2.41095,1001699997.0
2007-04-25 20:45:00,2.411,2.4118,2.4109,2.4115,1329300000.0
2007-04-25 21:00:00,2.4113,2.4118,2.4106,2.4111,1729800000.0
2007-04-25 21:15:00,2.41105,2.4113,2.4106,2.411,641800000.0
2007-04-25 21:30:00,2.411,2.4116,2.4108,2.4113,681800000.0
2007-04-25 21:45:00,2.4113,2.4113,2.4101,2.4106,980199999.0
2007-04-25 22:00:00,2.4106,2.4109,2.41035,2.4108,612700000.0
2007-04-25 22:15:00,2.4108,2.4111,2.4106,2.4109,499000000.0
2007-04-25 22:30:00,2.4111,2.4113,2.4108,2.4109,404900000.0
2007-04-25 22:45:00,2.41095,2.4111,2.4104,2.4106,745500000.0
2007-04-25 23:00:00,2.4106,2.4108,2.4095,2.4101,395100000.0
2007-04-25 23:15:00,2.4099,2.41075,2.4095,2.4105,1291599999.0
2007-04-25 23:30:00,2.4105,2.4116,2.4097,2.4112,1037100000.0
2007-04-25 23:45:00,2.4112,2.4115,2.41005,2.4106,1519900000.0
2007-04-26 00:00:00,2.4106,2.4116,2.4103,2.4113,1285000001.0
2007-04-26 00:15:00,2.4114,2.4136,2.4112,2.4132,932600000.0
2007-04-26 00:30:00,2.4132,2.4136,2.4124,2.4127,640400000.0
2007-04-26 00:45:00,2.4127,2.4135,2.4122,2.4134,813600000.0
2007-04-26 01:00:00,2.41345,2.41395,2.41232,2.4126,1128400000.0
2007-04-26 01:15:00,2.4126,2.4129,2.4122,2.4126,903500000.0
2007-04-26 01:30:00,2.4126,2.4131,2.4121,2.41215,963200000.0
2007-04-26 01:45:00,2.4122,2.4125,2.4119,2.4123,809300001.0
2007-04-26 02:00:00,2.4123,2.4126,2.4121,2.4123,1116099997.0
2007-04-26 02:15:00,2.4122,2.4128,2.412,2.4125,1384199999.0
2007-04-26 02:30:00,2.4124,2.413,2.4121,2.4129,1345500000.0
2007-04-26 02:45:00,2.4131,2.4136,2.4125,2.4129,1061699999.0
2007-04-26 03:00:00,2.4129,2.4131,2.4125,2.4128,1356699999.0
2007-04-26 03:15:00,2.4127,2.413,2.41186,2.413,573300000.0
2007-04-26 03:30:00,2.413,2.413,2.41148,2.4119,513400000.0
2007-04-26 03:45:00,2.4119,2.4123,2.4117,2.4119,834900000.0
2007-04-26 04:00:00,2.4122,2.4123,2.4114,2.4122,2106300003.0
2007-04-26 04:15:00,2.412,2.4124,2.4115,2.4116,1482600000.0
2007-04-26 04:30:00,2.4115,2.4122,2.4109,2.4119,2078199999.0
2007-04-26 04:45:00,2.4119,2.4133,2.4119,2.4128,947699999.0
2007-04-26 05:00:00,2.4129,2.4132,2.4127,2.4128,1454200000.0
2007-04-26 05:15:00,2.4128,2.4131,2.41215,2.4128,661900000.0
2007-04-26 05:30:00,2.4128,2.4131,2.4121,2.4128,512900001.0
2007-04-26 05:45:00,2.4128,2.4132,2.41199,2.413,808100000.0
2007-04-26 06:00:00,2.4131,2.4134,2.41251,2.4133,604700000.0
2007-04-26 06:15:00,2.4133,2.4141,2.4125,2.4135,1265699999.0
2007-04-26 06:30:00,2.4135,2.4137,2.41265,2.4128,1725800000.0
2007-04-26 06:45:00,2.4128,2.4133,2.4127,2.4133,1260400000.0
2007-04-26 07:00:00,2.41278,2.4146,2.41265,2.4141,1583500000.0
2007-04-26 07:15:00,2.4142,2.4148,2.4139,2.4141,1232800000.0
2007-04-26 07:30:00,2.4142,2.4147,2.4139,2.4139,1238900001.0
2007-04-26 07:45:00,2.4138,2.415,2.4135,2.4148,2654737505.0
2007-04-26 08:00:00,2.4148,2.4154,2.4127,2.413,3717862501.0
2007-04-26 08:15:00,2.4131,2.4142,2.4128,2.4139,2879200000.0
2007-04-26 08:30:00,2.4139,2.4148,2.41345,2.4144,2886299999.0
2007-04-26 08:45:00,2.4144,2.4154,2.4139,2.41535,2726000000.0
2007-04-26 09:00:00,2.4155,2.41575,2.4144,2.4149,3006099999.0
2007-04-26 09:15:00,2.4149,2.41575,2.4149,2.4149,2068000003.0
2007-04-26 09:30:00,2.4149,2.4158,2.4145,2.4151,2868700000.0
2007-04-26 09:45:00,2.415,2.4163,2.4142,2.4146,3285200006.0
2007-04-26 10:00:00,2.4146,2.415,2.4133,2.4136,2767500004.0
2007-04-26 10:15:00,2.4134,2.4143,2.4129,2.4131,2740800009.0
2007-04-26 10:30:00,2.4131,2.414,2.4126,2.4129,2444600001.0
2007-04-26 10:45:00,2.413,2.4132,2.4123,2.413,2213699998.0
2007-04-26 11:00:00,2.4129,2.4139,2.4127,2.4133,3847299996.0
2007-04-26 11:15:00,2.4134,2.4149,2.4123,2.41265,4174600004.0
2007-04-26 11:30:00,2.41265,2.4149,2.4122,2.41415,5726000006.0
2007-04-26 11:45:00,2.41415,2.4149,2.4117,2.41225,4354000002.0
2007-04-26 12:00:00,2.41225,2.4125,2.41,2.411,4666200001.0
2007-04-26 12:15:00,2.411,2.4112,2.4101,2.4103,3023900001.0
2007-04-26 12:30:00,2.4103,2.4123,2.4102,2.41085,3509600005.0
2007-04-26 12:45:00,2.4108,2.4114,2.4103,2.4105,3388300002.0
2007-04-26 13:00:00,2.4105,2.4112,2.4102,2.41105,2917100006.0
2007-04-26 13:15:00,2.4109,2.4112,2.4083,2.409,3287700001.0
2007-04-26 13:30:00,2.4091,2.4096,2.40755,2.4082,5987000009.0
2007-04-26 13:45:00,2.4081,2.4091,2.40745,2.4085,4330499992.0
2007-04-26 14:00:00,2.4085,2.409,2.4081,2.409,4724200003.0
2007-04-26 14:15:00,2.409,2.4104,2.4084,2.4088,5710000002.0
2007-04-26 14:30:00,2.4092,2.41035,2.4077,2.4082,5133499996.0
2007-04-26 14:45:00,2.40815,2.4084,2.4071,2.4072,3640100003.0
2007-04-26 15:00:00,2.4072,2.4075,2.4049,2.4054,4636699998.0
2007-04-26 15:15:00,2.4055,2.4062,2.4043,2.4047,3387900001.0
2007-04-26 15:30:00,2.4048,2.4057,2.40405,2.4057,3590300004.0
2007-04-26 15:45:00,2.4057,2.4059,2.40435,2.4045,3006100003.0
2007-04-26 16:00:00,2.4045,2.4052,2.403,2.4033,4711899992.0
2007-04-26 16:15:00,2.4034,2.4042,2.403,2.4035,3727399996.0
2007-04-26 16:30:00,2.4036,2.4042,2.4033,2.4035,3793299995.0
2007-04-26 16:45:00,2.4035,2.4058,2.4034,2.40545,3788099995.0
2007-04-26 17:00:00,2.40545,2.406,2.4047,2.406,4851900003.0
2007-04-26 17:15:00,2.406,2.407,2.4051,2.4066,2877399999.0
2007-04-26 17:30:00,2.4066,2.4075,2.4056,2.4072,3660400001.0
2007-04-26 17:45:00,2.4072,2.4075,2.4056,2.4063,4202000001.0
2007-04-26 18:00:00,2.4063,2.4064,2.4048,2.4053,2264700001.0
2007-04-26 18:15:00,2.4053,2.406,2.4048,2.4056,1800400000.0
2007-04-26 18:30:00,2.4057,2.40615,2.40435,2.40435,1564400000.0
2007-04-26 18:45:00,2.4046,2.4046,2.4036,2.4041,1719000000.0
2007-04-26 19:00:00,2.4041,2.4053,2.4041,2.4045,1845300003.0
2007-04-26 19:15:00,2.4045,2.4049,2.404,2.4047,1883300001.0
2007-04-26 19:30:00,2.4047,2.4055,2.4044,2.40455,1945599999.0
2007-04-26 19:45:00,2.4047,2.4048,2.40359,2.4044,1191600000.0
2007-04-26 20:00:00,2.4044,2.4053,2.40374,2.4048,1628000000.0
2007-04-26 20:15:00,2.40485,2.4055,2.404,2.4054,1290800000.0
2007-04-26 20:30:00,2.40545,2.4056,2.4045,2.4049,1567100001.0
2007-04-26 20:45:00,2.4049,2.4056,2.40445,2.4054,2191900001.0
2007-04-26 21:00:00,2.4054,2.4054,2.4045,2.4049,1422500000.0
2007-04-26 21:15:00,2.4049,2.4054,2.4047,2.4053,1246800000.0
2007-04-26 21:30:00,2.4053,2.4057,2.40515,2.4055,1020500000.0
2007-04-26 21:45:00,2.40535,2.4062,2.4053,2.4059,975400000.0
2007-04-26 22:00:00,2.40595,2.4065,2.4057,2.4061,1084000000.0
2007-04-26 22:15:00,2.4061,2.4071,2.406,2.40655,1343500000.0
2007-04-26 22:30:00,2.4066,2.40735,2.406,2.4061,1722500000.0
2007-04-26 22:45:00,2.4061,2.40755,2.40599,2.4066,1208100000.0
2007-04-26 23:00:00,2.4067,2.4069,2.4061,2.4065,361500000.0
2007-04-26 23:15:00,2.4065,2.4073,2.4064,2.4068,560200000.0
2007-04-26 23:30:00,2.4069,2.4069,2.40618,2.4067,730800000.0
2007-04-26 23:45:00,2.4068,2.4072,2.4063,2.4068,301100000.0
2007-04-27 00:00:00,2.4069,2.4069,2.40581,2.4064,888500000.0
2007-04-27 00:15:00,2.4059,2.40635,2.40539,2.40625,828100000.0
2007-04-27 00:30:00,2.40565,2.40695,2.40562,2.40685,585100000.0
2007-04-27 00:45:00,2.40675,2.40675,2.40548,2.4059,680900000.0
2007-04-27 01:00:00,2.4059,2.40615,2.40518,2.4057,581900000.0
2007-04-27 01:15:00,2.4057,2.4066,2.4054,2.406,1047000000.0
2007-04-27 01:30:00,2.406,2.4066,2.4054,2.4057,1004500001.0
2007-04-27 01:45:00,2.4057,2.4063,2.4055,2.4059,798400000.0
2007-04-27 02:00:00,2.4059,2.4061,2.40497,2.40519,739000000.0
2007-04-27 02:15:00,2.40543,2.4059,2.4046,2.405,1143000000.0
2007-04-27 02:30:00,2.4051,2.4053,2.4045,2.4045,1675900000.0
2007-04-27 02:45:00,2.4045,2.4058,2.4045,2.4055,2485500001.0
2007-04-27 03:00:00,2.4055,2.4057,2.404,2.4055,2127800001.0
2007-04-27 03:15:00,2.4055,2.406,2.4053,2.4059,965000000.0
2007-04-27 03:30:00,2.4059,2.4063,2.4055,2.4063,977800000.0
2007-04-27 03:45:00,2.40625,2.4071,2.4059,2.4065,1653100000.0
2007-04-27 04:00:00,2.4065,2.4069,2.40557,2.4068,671000000.0
2007-04-27 04:15:00,2.4068,2.407,2.4063,2.4066,870900000.0
2007-04-27 04:30:00,2.4066,2.4071,2.40617,2.407,355600000.0
2007-04-27 04:45:00,2.407,2.407,2.4061,2.4061,1068900000.0
2007-04-27 05:00:00,2.4061,2.4065,2.4057,2.4063,1234800000.0
2007-04-27 05:15:00,2.4063,2.4069,2.4062,2.4066,951000000.0
2007-04-27 05:30:00,2.40655,2.4069,2.4062,2.4063,1151400000.0
2007-04-27 05:45:00,2.4064,2.4068,2.4056,2.4064,1285699999.0
2007-04-27 06:00:00,2.4063,2.4064,2.4054,2.4056,936400001.0
2007-04-27 06:15:00,2.4057,2.4062,2.4054,2.4057,2047400001.0
2007-04-27 06:30:00,2.4057,2.4058,2.4048,2.4051,1090300000.0
2007-04-27 06:45:00,2.4051,2.4055,2.4045,2.4051,968800002.0
2007-04-27 07:00:00,2.4051,2.4055,2.40471,2.4055,340000000.0
2007-04-27 07:15:00,2.4054,2.4061,2.405,2.4058,1065400000.0
2007-04-27 07:30:00,2.4058,2.40665,2.40556,2.4062,1738900001.0
2007-04-27 07:45:00,2.4062,2.4062,2.4048,2.40555,1424600002.0
2007-04-27 08:00:00,2.4056,2.4056,2.40195,2.4024,1820700000.0
2007-04-27 08:15:00,2.4025,2.4032,2.4022,2.4028,2973700000.0
2007-04-27 08:30:00,2.4028,2.4037,2.4027,2.4027,2157400001.0
2007-04-27 08:45:00,2.4027,2.4028,2.4005,2.4015,3522199992.0
2007-04-27 09:00:00,2.4015,2.4025,2.4011,2.4019,3091300002.0
2007-04-27 09:15:00,2.4019,2.4027,2.4016,2.4018,3453900001.0
2007-04-27 09:30:00,2.4018,2.4023,2.4012,2.40225,2543599998.0
2007-04-27 09:45:00,2.40225,2.4032,2.4017,2.4031,2566200001.0
2007-04-27 10:00:00,2.4031,2.4051,2.402,2.4051,4855199991.0
2007-04-27 10:15:00,2.4052,2.4058,2.4037,2.40455,4810099999.0
2007-04-27 10:30:00,2.4047,2.406,2.40465,2.40575,4098000003.0
2007-04-27 10:45:00,2.4058,2.4062,2.4055,2.406,3053600002.0
2007-04-27 11:00:00,2.406,2.4065,2.4053,2.4056,2493400004.0
2007-04-27 11:15:00,2.4056,2.4062,2.4052,2.4053,1619600002.0
2007-04-27 11:30:00,2.4052,2.4079,2.4052,2.40685,1870900002.0
2007-04-27 11:45:00,2.4068,2.4081,2.4063,2.4067,2827699992.0
2007-04-27 12:00:00,2.40665,2.4082,2.4065,2.4067,3946599998.0
2007-04-27 12:15:00,2.4067,2.4076,2.4064,2.4073,3393800002.0
2007-04-27 12:30:00,2.4073,2.40965,2.4071,2.4084,3076025004.0
2007-04-27 12:45:00,2.4086,2.4094,2.4074,2.4087,3118100000.0
2007-04-27 13:00:00,2.4087,2.4087,2.4072,2.408,3674499999.0
2007-04-27 13:15:00,2.4079,2.4089,2.4075,2.4083,2940000001.0
2007-04-27 13:30:00,2.4082,2.4083,2.4074,2.40765,2911999995.0
2007-04-27 13:45:00,2.4077,2.4086,2.40745,2.4082,1215899999.0
2007-04-27 14:00:00,2.4082,2.4092,2.4078,2.4084,3790200000.0
2007-04-27 14:15:00,2.4084,2.4094,2.4079,2.4082,4564399985.0
2007-04-27 14:30:00,2.4082,2.4095,2.4054,2.4077,6856900001.0
2007-04-27 14:45:00,2.4078,2.4093,2.4073,2.4073,5567099989.0
2007-04-27 15:00:00,2.4073,2.4079,2.4067,2.4078,3610699992.0
2007-04-27 15:15:00,2.40785,2.4089,2.40715,2.4076,4130299998.0
2007-04-27 15:30:00,2.4076,2.4091,2.4067,2.4083,3454399995.0
2007-04-27 15:45:00,2.4083,2.4097,2.40825,2.4089,3924399976.0
2007-04-27 16:00:00,2.409,2.4102,2.4089,2.4098,4565499999.0
2007-04-27 16:15:00,2.4098,2.4113,2.40955,2.4111,3247199992.0
2007-04-27 16:30:00,2.4111,2.4116,2.4096,2.4104,2942399991.0
2007-04-27 16:45:00,2.4103,2.411,2.4098,2.41075,4446399976.0
2007-04-27 17:00:00,2.41065,2.4147,2.4102,2.4145,7112449987.0
2007-04-27 17:15:00,2.4146,2.4169,2.4139,2.41485,6019024998.0
2007-04-27 17:30:00,2.4151,2.4151,2.4136,2.41465,3333900003.0
2007-04-27 17:45:00,2.41485,2.415,2.4135,2.4143,2918300001.0
2007-04-27 18:00:00,2.4144,2.4152,2.4131,2.4136,2457600000.0
2007-04-27 18:15:00,2.4136,2.4139,2.41235,2.4127,2177799999.0
2007-04-27 18:30:00,2.4128,2.4134,2.4123,2.4124,2297799998.0
2007-04-27 18:45:00,2.41235,2.4132,2.4119,2.4128,1882500000.0
2007-04-27 19:00:00,2.4128,2.413,2.4116,2.41235,1974300000.0
2007-04-27 19:15:00,2.4124,2.41245,2.411,2.4112,1765500000.0
2007-04-27 19:30:00,2.4112,2.41135,2.41,2.4104,1766200000.0
2007-04-27 19:45:00,2.4104,2.4111,2.4102,2.4102,1054700000.0
2007-04-27 20:00:00,2.4102,2.41075,2.4099,2.4102,1454500000.0
2007-04-27 20:15:00,2.4102,2.4105,2.4094,2.40965,1406000001.0
2007-04-27 20:30:00,2.40965,2.4097,2.4087,2.4094,1179700000.0
2007-04-27 20:45:00,2.4093,2.40965,2.409,2.40955,1490800000.0
2007-04-27 21:00:00,2.40955,2.4098,2.4088,2.4095,1309400000.0
2007-04-27 21:15:00,2.4095,2.4101,2.40935,2.4097,1048000000.0
2007-04-27 21:30:00,2.4095,2.41,2.4089,2.4092,1484099999.0
2007-04-27 21:45:00,2.4092,2.4094,2.4073,2.4085,1440800000.0
2007-04-27 22:00:00,2.4086,2.4089,2.4081,2.4085,580100000.0
2007-04-27 22:15:00,2.4085,2.4087,2.4082,2.4082,476700001.0
2007-04-27 22:30:00,2.4082,2.4084,2.4074,2.4081,1100099997.0
2007-04-27 22:45:00,2.4081,2.4087,2.4075,2.4083,1518999999.0
2007-04-29 23:00:00,2.40502,2.40518,2.40245,2.40245,2406600000.0
2007-04-29 23:15:00,2.40264,2.40423,2.4016,2.4027,1930600000.0
2007-04-29 23:30:00,2.4022,2.4034,2.4016,2.4025,678300000.0
2007-04-29 23:45:00,2.4025,2.4045,2.4024,2.4031,159000000.0
2007-04-30 00:00:00,2.403,2.4046,2.4007,2.4024,541500000.0
2007-04-30 00:15:00,2.4014,2.4036,2.4012,2.4029,695400000.0
2007-04-30 00:30:00,2.4029,2.4031,2.4021,2.403,653800000.0
2007-04-30 00:45:00,2.403,2.4038,2.4028,2.403,503800000.0
2007-04-30 01:00:00,2.4031,2.4043,2.4027,2.4041,708000000.0
2007-04-30 01:15:00,2.4042,2.4053,2.40355,2.4045,1740399998.0
2007-04-30 01:30:00,2.40455,2.405,2.4036,2.4043,1107000000.0
2007-04-30 01:45:00,2.4043,2.4051,2.4035,2.4047,1332099999.0
2007-04-30 02:00:00,2.4047,2.405,2.4041,2.4042,899100001.0
2007-04-30 02:15:00,2.4043,2.4051,2.4041,2.4046,947800004.0
2007-04-30 02:30:00,2.4046,2.40469,2.40409,2.4044,876900002.0
2007-04-30 02:45:00,2.40435,2.4048,2.4035,2.40375,992000000.0
2007-04-30 03:00:00,2.4037,2.4041,2.40325,2.4035,1186900000.0
2007-04-30 03:15:00,2.4035,2.4041,2.4032,2.40335,672100002.0
2007-04-30 03:30:00,2.4034,2.4036,2.4031,2.4032,983300000.0
2007-04-30 03:45:00,2.4032,2.404,2.4032,2.4036,1091599995.0
2007-04-30 04:00:00,2.4036,2.404,2.4035,2.4038,537900000.0
2007-04-30 04:15:00,2.4038,2.4041,2.4032,2.4041,1057200003.0
2007-04-30 04:30:00,2.4041,2.4043,2.4036,2.4038,1159900001.0
2007-04-30 04:45:00,2.4038,2.4042,2.40301,2.4039,572100000.0
2007-04-30 05:00:00,2.4039,2.4043,2.4036,2.4037,440100000.0
2007-04-30 05:15:00,2.4037,2.4041,2.4034,2.4041,521900002.0
2007-04-30 05:30:00,2.4041,2.4045,2.404,2.4041,509300000.0
2007-04-30 05:45:00,2.4042,2.4048,2.4039,2.4043,948500004.0
2007-04-30 06:00:00,2.4043,2.4045,2.4038,2.4043,708799999.0
2007-04-30 06:15:00,2.4043,2.4045,2.404,2.4043,736700001.0
2007-04-30 06:30:00,2.4042,2.4042,2.404,2.4042,352300000.0
2007-04-30 06:45:00,2.4042,2.4044,2.4035,2.4036,991200000.0
2007-04-30 07:00:00,2.40325,2.4037,2.403,2.4033,1316200001.0
2007-04-30 07:15:00,2.4033,2.4037,2.403,2.4033,2180600001.0
2007-04-30 07:30:00,2.4034,2.4049,2.4031,2.4044,1930299994.0
2007-04-30 07:45:00,2.4042,2.40485,2.4038,2.4039,1469900000.0
2007-04-30 08:00:00,2.4042,2.4054,2.4039,2.4047,3929999999.0
2007-04-30 08:15:00,2.4049,2.406,2.4042,2.4058,2797699996.0
2007-04-30 08:30:00,2.4058,2.40775,2.4057,2.4069,3524999993.0
2007-04-30 08:45:00,2.407,2.4106,2.4069,2.4096,6159300010.0
2007-04-30 09:00:00,2.40965,2.4106,2.4091,2.4094,2541499999.0
2007-04-30 09:15:00,2.4094,2.4101,2.4072,2.40785,4512099995.0
2007-04-30 09:30:00,2.40775,2.4094,2.4077,2.4088,3906400002.0
2007-04-30 09:45:00,2.4087,2.4094,2.4074,2.4079,2486500001.0
2007-04-30 10:00:00,2.4078,2.4087,2.407,2.4077,3772099991.0
2007-04-30 10:15:00,2.4077,2.4081,2.4059,2.4069,3168400000.0
2007-04-30 10:30:00,2.40695,2.4076,2.4052,2.40575,4484000006.0
2007-04-30 10:45:00,2.40575,2.4069,2.4055,2.406,4017399998.0
2007-04-30 11:00:00,2.4059,2.4077,2.4055,2.4069,3539699999.0
2007-04-30 11:15:00,2.4067,2.408,2.4061,2.4065,3128800000.0
2007-04-30 11:30:00,2.4065,2.4079,2.4065,2.4078,1879499998.0
2007-04-30 11:45:00,2.4078,2.4097,2.4072,2.4094,2406300001.0
2007-04-30 12:00:00,2.4094,2.4101,2.4089,2.4094,5181699989.0
2007-04-30 12:15:00,2.4094,2.4104,2.4093,2.4096,3042000001.0
2007-04-30 12:30:00,2.4096,2.4102,2.4091,2.4093,2834899995.0
2007-04-30 12:45:00,2.4093,2.4108,2.4091,2.4107,3716399994.0
2007-04-30 13:00:00,2.4107,2.4109,2.4099,2.4105,2630100000.0
2007-04-30 13:15:00,2.4105,2.4108,2.4091,2.4091,1606999999.0
2007-04-30 13:30:00,2.4091,2.4103,2.4091,2.4102,1602199997.0
2007-04-30 13:45:00,2.4102,2.4105,2.4095,2.40985,2994899988.0
2007-04-30 14:00:00,2.4099,2.4109,2.4099,2.4106,2645399998.0
2007-04-30 14:15:00,2.4107,2.4109,2.40895,2.4094,3025699998.0
2007-04-30 14:30:00,2.4093,2.4105,2.4088,2.4095,5516399997.0
2007-04-30 14:45:00,2.40935,2.4113,2.4091,2.4095,4435700000.0
2007-04-30 15:00:00,2.4095,2.4102,2.4089,2.4099,2715199993.0
2007-04-30 15:15:00,2.4099,2.4101,2.4083,2.4083,2242399999.0
2007-04-30 15:30:00,2.4084,2.40955,2.4078,2.4091,4496499994.0
2007-04-30 15:45:00,2.40915,2.4093,2.4072,2.4077,3141499996.0
2007-04-30 16:00:00,2.4077,2.4086,2.4073,2.4076,4478999998.0
2007-04-30 16:15:00,2.4076,2.4082,2.4063,2.40815,3951700004.0
2007-04-30 16:30:00,2.4082,2.4097,2.4078,2.4095,6730300004.0
2007-04-30 16:45:00,2.4096,2.4136,2.4095,2.4131,8405999997.0
2007-04-30 17:00:00,2.4131,2.4145,2.4122,2.4143,8092600001.0
2007-04-30 17:15:00,2.41435,2.4146,2.4118,2.41215,9143099987.0
2007-04-30 17:30:00,2.41215,2.413,2.4115,2.41235,7182300003.0
2007-04-30 17:45:00,2.4123,2.4138,2.412,2.4128,3650999998.0
2007-04-30 18:00:00,2.4128,2.414,2.4126,2.4136,3110299998.0
2007-04-30 18:15:00,2.41355,2.4137,2.4125,2.4134,3286100001.0
2007-04-30 18:30:00,2.4134,2.4137,2.4131,2.4136,2277500002.0
2007-04-30 18:45:00,2.4136,2.4138,2.4126,2.4126,2242100002.0
2007-04-30 19:00:00,2.4126,2.4134,2.4121,2.4129,3359200000.0
2007-04-30 19:15:00,2.413,2.4135,2.4126,2.4134,2279000000.0
2007-04-30 19:30:00,2.4134,2.4144,2.4129,2.4129,2860300000.0
2007-04-30 19:45:00,2.413,2.4131,2.4125,2.41285,1171100000.0
2007-04-30 20:00:00,2.41285,2.41365,2.41285,2.4134,1901000000.0
2007-04-30 20:15:00,2.41345,2.4142,2.4132,2.41395,1801800002.0
2007-04-30 20:30:00,2.414,2.4144,2.4135,2.4139,2099500000.0
2007-04-30 20:45:00,2.4139,2.4148,2.4138,2.4143,2220800000.0
2007-04-30 21:00:00,2.4143,2.41455,2.41365,2.4142,1343600000.0
2007-04-30 21:15:00,2.4143,2.4154,2.4141,2.415,2861999997.0
2007-04-30 21:30:00,2.415,2.415,2.4139,2.415,2194500001.0
2007-04-30 21:45:00,2.415,2.41525,2.41455,2.415,1845700000.0
2007-04-30 22:00:00,2.415,2.415,2.4141,2.4141,1979799996.0
2007-04-30 22:15:00,2.4142,2.4144,2.4137,2.414,1771300000.0
2007-04-30 22:30:00,2.414,2.41465,2.4132,2.41415,1178500000.0
2007-04-30 22:45:00,2.41415,2.41425,2.41247,2.4138,1636999999.0
2007-04-30 23:00:00,2.4138,2.4141,2.413,2.4137,485400000.0
2007-04-30 23:15:00,2.4137,2.41425,2.41325,2.41425,864600001.0
2007-04-30 23:30:00,2.4142,2.41435,2.4131,2.4135,1356900000.0
2007-04-30 23:45:00,2.4135,2.41535,2.4132,2.4141,1614200002.0
2007-05-01 00:00:00,2.4141,2.4149,2.41317,2.41455,1442400000.0
2007-05-01 00:15:00,2.4144,2.4151,2.41305,2.41309,1196200000.0
2007-05-01 00:30:00,2.41292,2.4133,2.4118,2.4123,723800001.0
2007-05-01 00:45:00,2.41195,2.4129,2.41177,2.4125,1215600000.0
2007-05-01 01:00:00,2.41245,2.4125,2.4117,2.4123,432400000.0
2007-05-01 01:15:00,2.41201,2.4129,2.41168,2.4127,710200000.0
2007-05-01 01:30:00,2.4127,2.41315,2.41228,2.41285,954400000.0
2007-05-01 01:45:00,2.4129,2.41315,2.41201,2.4124,960400000.0
2007-05-01 02:00:00,2.4125,2.4132,2.4122,2.4129,1095700000.0
2007-05-01 02:15:00,2.41295,2.41305,2.4116,2.4124,789900000.0
2007-05-01 02:30:00,2.41188,2.4124,2.41117,2.412,885800000.0
2007-05-01 02:45:00,2.4121,2.4131,2.41127,2.4129,973200000.0
2007-05-01 03:00:00,2.4129,2.4137,2.4126,2.41355,1505100000.0
2007-05-01 03:15:00,2.4136,2.4144,2.4133,2.4137,1251199999.0
2007-05-01 03:30:00,2.4138,2.4144,2.4137,2.4142,1255500000.0
2007-05-01 03:45:00,2.4142,2.4156,2.414,2.4155,2565200000.0
2007-05-01 04:00:00,2.4155,2.4157,2.41468,2.41535,1711999998.0
2007-05-01 04:15:00,2.41545,2.4158,2.41482,2.4152,1193700000.0
2007-05-01 04:30:00,2.4152,2.4156,2.41446,2.4155,513800000.0
2007-05-01 04:45:00,2.4155,2.4155,2.4141,2.41525,832900000.0
2007-05-01 05:00:00,2.4152,2.41525,2.41385,2.4147,1037200000.0
2007-05-01 05:15:00,2.4147,2.4154,2.4146,2.4148,1301400000.0
2007-05-01 05:30:00,2.4144,2.41535,2.41378,2.4147,1332800000.0
2007-05-01 05:45:00,2.4151,2.4153,2.4142,2.4144,3906799977.0
2007-05-01 06:00:00,2.4144,2.415,2.41366,2.4144,2639199999.0
2007-05-01 06:15:00,2.4144,2.4148,2.414,2.4146,2902900000.0
2007-05-01 06:30:00,2.41465,2.4154,2.4142,2.4152,3365799999.0
2007-05-01 06:45:00,2.4152,2.4155,2.41465,2.4151,1366900000.0
2007-05-01 07:00:00,2.4151,2.4152,2.41435,2.415,1479200000.0
2007-05-01 07:15:00,2.4149,2.4153,2.4146,2.4151,2421499999.0
2007-05-01 07:30:00,2.4152,2.4155,2.4143,2.4148,2281800000.0
2007-05-01 07:45:00,2.4148,2.41605,2.41395,2.416,2498700000.0
2007-05-01 08:00:00,2.416,2.4161,2.414,2.4143,5214999998.0
2007-05-01 08:15:00,2.4143,2.4166,2.4142,2.4166,3736399993.0
2007-05-01 08:30:00,2.4163,2.4171,2.4163,2.4169,3542100001.0
2007-05-01 08:45:00,2.4169,2.4182,2.4169,2.41795,4676099998.0
2007-05-01 09:00:00,2.4179,2.4186,2.4168,2.4175,6391199992.0
2007-05-01 09:15:00,2.4176,2.42,2.41715,2.4198,4035099998.0
2007-05-01 09:30:00,2.4198,2.4208,2.4182,2.4195,5214899997.0
2007-05-01 09:45:00,2.4195,2.42045,2.4191,2.4202,2598900000.0
2007-05-01 10:00:00,2.4202,2.4212,2.4191,2.4191,4084099987.0
2007-05-01 10:15:00,2.4191,2.4201,2.4189,2.4189,4421800003.0
2007-05-01 10:30:00,2.419,2.4194,2.418,2.4185,3561500001.0
2007-05-01 10:45:00,2.4185,2.4193,2.4181,2.4188,4708100002.0
2007-05-01 11:00:00,2.4189,2.4197,2.4183,2.419,1821386607.0
2007-05-01 11:15:00,2.419,2.4195,2.4171,2.4176,3723799998.0
2007-05-01 11:30:00,2.4176,2.4183,2.4163,2.4169,3480799999.0
2007-05-01 11:45:00,2.4169,2.4178,2.4165,2.4172,2611099996.0
2007-05-01 12:00:00,2.4172,2.4186,2.4172,2.4179,3907497264.0
2007-05-01 12:15:00,2.4179,2.4194,2.41745,2.4193,3367899997.0
2007-05-01 12:30:00,2.4193,2.4206,2.4184,2.4205,4395099999.0
2007-05-01 12:45:00,2.4204,2.4218,2.4201,2.42125,4469600000.0
2007-05-01 13:00:00,2.4212,2.4218,2.4207,2.4213,3180100002.0
2007-05-01 13:15:00,2.4213,2.4226,2.4206,2.4223,4595200000.0
2007-05-01 13:30:00,2.4224,2.4229,2.42185,2.42235,3376000001.0
2007-05-01 13:45:00,2.4223,2.4235,2.4222,2.4226,4134099998.0
2007-05-01 14:00:00,2.4226,2.4234,2.4218,2.4226,3851500003.0
2007-05-01 14:15:00,2.4226,2.4233,2.4218,2.4225,5086999987.0
2007-05-01 14:30:00,2.4225,2.4234,2.4218,2.4218,4288787485.0
2007-05-01 14:45:00,2.4218,2.4232,2.4217,2.4226,2203725100.0
2007-05-01 15:00:00,2.4226,2.4228,2.4212,2.4216,5638637502.0
2007-05-01 15:15:00,2.4215,2.4216,2.41855,2.4186,4684299999.0
2007-05-01 15:30:00,2.4186,2.4198,2.4186,2.4193,4288099999.0
2007-05-01 15:45:00,2.4195,2.42,2.4185,2.4188,3448900001.0
2007-05-01 16:00:00,2.4188,2.4219,2.4178,2.4207,10137599990.0
2007-05-01 16:15:00,2.4208,2.4232,2.4204,2.4211,7891499996.0
2007-05-01 16:30:00,2.421,2.4227,2.4206,2.4223,5664999993.0
2007-05-01 16:45:00,2.4221,2.4275,2.4221,2.4272,7788500001.0
2007-05-01 17:00:00,2.4273,2.4274,2.4256,2.4264,5082299997.0
2007-05-01 17:15:00,2.4264,2.42705,2.4258,2.4261,4880799990.0
2007-05-01 17:30:00,2.4261,2.4306,2.42595,2.4304,5996099997.0
2007-05-01 17:45:00,2.4304,2.43055,2.42835,2.4292,4911499993.0
2007-05-01 18:00:00,2.4292,2.4293,2.4276,2.4284,3038499998.0
2007-05-01 18:15:00,2.4285,2.4294,2.4277,2.4286,3354000000.0
2007-05-01 18:30:00,2.42865,2.4287,2.4275,2.4285,3813100004.0
2007-05-01 18:45:00,2.4285,2.4292,2.428,2.42905,1859700000.0
2007-05-01 19:00:00,2.42905,2.4297,2.4285,2.4294,2627100000.0
2007-05-01 19:15:00,2.4294,2.4297,2.4286,2.4287,1846000000.0
2007-05-01 19:30:00,2.4287,2.4289,2.4282,2.4286,1439600000.0
2007-05-01 19:45:00,2.4286,2.4288,2.4283,2.4288,848400000.0
2007-05-01 20:00:00,2.429,2.4291,2.4283,2.4288,1187600000.0
2007-05-01 20:15:00,2.4288,2.4288,2.42755,2.4284,1715100000.0
2007-05-01 20:30:00,2.42776,2.4285,2.427,2.4275,1128900000.0
2007-05-01 20:45:00,2.4275,2.4281,2.42675,2.42675,2563400000.0
2007-05-01 21:00:00,2.42675,2.42725,2.4259,2.42715,1376000000.0
2007-05-01 21:15:00,2.42715,2.4273,2.42626,2.42626,1313400000.0
2007-05-01 21:30:00,2.4268,2.4269,2.4258,2.4261,361200000.0
2007-05-01 21:45:00,2.4261,2.4271,2.4256,2.4271,760300000.0
2007-05-01 22:00:00,2.4271,2.4275,2.42635,2.4269,1650899995.0
2007-05-01 22:15:00,2.4268,2.42725,2.4262,2.42715,640900000.0
2007-05-01 22:30:00,2.4272,2.42765,2.4264,2.4272,673500000.0
2007-05-01 22:45:00,2.4272,2.4276,2.42642,2.4274,604300000.0
2007-05-01 23:00:00,2.4274,2.4278,2.4263,2.4269,813900000.0
2007-05-01 23:15:00,2.42665,2.42775,2.4257,2.4271,821799999.0
2007-05-01 23:30:00,2.4271,2.4271,2.42493,2.4251,1163000000.0
2007-05-01 23:45:00,2.4256,2.42675,2.4255,2.42575,497100000.0
2007-05-02 00:00:00,2.4257,2.42635,2.42502,2.42605,756700000.0
2007-05-02 00:15:00,2.4258,2.4263,2.4258,2.4261,424700000.0
2007-05-02 00:30:00,2.4261,2.4265,2.42536,2.4263,605499998.0
2007-05-02 00:45:00,2.42585,2.4268,2.42558,2.42635,1027800000.0
2007-05-02 01:00:00,2.42635,2.42695,2.4261,2.42645,1445800000.0
2007-05-02 01:15:00,2.4263,2.42705,2.4261,2.4266,612300000.0
2007-05-02 01:30:00,2.4266,2.4272,2.4261,2.4268,853200000.0
2007-05-02 01:45:00,2.4268,2.4271,2.4247,2.42585,1574900000.0
2007-05-02 02:00:00,2.42605,2.42655,2.4252,2.42615,1201300000.0
2007-05-02 02:15:00,2.4262,2.42685,2.42585,2.42645,988800000.0
2007-05-02 02:30:00,2.4265,2.4269,2.42525,2.4266,1693300001.0
2007-05-02 02:45:00,2.4266,2.4276,2.42591,2.427,1297900001.0
2007-05-02 03:00:00,2.4271,2.4272,2.4259,2.4263,925300000.0
2007-05-02 03:15:00,2.4264,2.4277,2.426,2.4271,1477000000.0
2007-05-02 03:30:00,2.4272,2.4274,2.4263,2.42685,1079400000.0
2007-05-02 03:45:00,2.4269,2.4274,2.42634,2.4268,1020800000.0
2007-05-02 04:00:00,2.4268,2.4272,2.42545,2.42615,1727300001.0
2007-05-02 04:15:00,2.42615,2.4262,2.4243,2.4251,1405112304.0
2007-05-02 04:30:00,2.4251,2.4258,2.4246,2.4256,1154200000.0
2007-05-02 04:45:00,2.4257,2.4259,2.4249,2.4259,944800001.0
2007-05-02 05:00:00,2.42575,2.4258,2.42495,2.42545,774500000.0
2007-05-02 05:15:00,2.42545,2.4273,2.4252,2.4267,2754399994.0
2007-05-02 05:30:00,2.4267,2.4272,2.42575,2.427,1736500002.0
2007-05-02 05:45:00,2.42705,2.4273,2.4266,2.4273,1944500001.0
2007-05-02 06:00:00,2.4273,2.4276,2.42653,2.42725,1704200000.0
2007-05-02 06:15:00,2.4272,2.42795,2.4269,2.42725,1507300000.0
2007-05-02 06:30:00,2.42715,2.4276,2.4265,2.4275,575000000.0
2007-05-02 06:45:00,2.4275,2.4276,2.4252,2.4252,1338600000.0
2007-05-02 07:00:00,2.4255,2.4257,2.4242,2.4246,1748899999.0
2007-05-02 07:15:00,2.42465,2.4251,2.4238,2.4243,1224300000.0
2007-05-02 07:30:00,2.4244,2.42515,2.4237,2.4242,1855500000.0
2007-05-02 07:45:00,2.4242,2.4251,2.4229,2.4231,3233399998.0
2007-05-02 08:00:00,2.4231,2.424,2.4219,2.4235,4823400004.0
2007-05-02 08:15:00,2.4236,2.42415,2.42295,2.4238,3739200000.0
2007-05-02 08:30:00,2.4237,2.4248,2.4235,2.4244,5518600003.0
2007-05-02 08:45:00,2.4244,2.4251,2.4225,2.4225,4617699996.0
2007-05-02 09:00:00,2.4225,2.4245,2.4223,2.424,6734099972.0
2007-05-02 09:15:00,2.424,2.4257,2.423,2.4238,5392700000.0
2007-05-02 09:30:00,2.4238,2.4251,2.42275,2.4247,4947700001.0
2007-05-02 09:45:00,2.4248,2.4249,2.4237,2.4238,2764000003.0
2007-05-02 10:00:00,2.4241,2.4255,2.4238,2.4246,5317399994.0
2007-05-02 10:15:00,2.4246,2.4264,2.4246,2.4262,4059000000.0
2007-05-02 10:30:00,2.4261,2.4275,2.42525,2.4274,6353700007.0
2007-05-02 10:45:00,2.4274,2.428,2.4252,2.4252,6454399997.0
2007-05-02 11:00:00,2.4253,2.4266,2.4252,2.4259,5310399992.0
2007-05-02 11:15:00,2.4258,2.4273,2.4258,2.42665,3434399975.0
2007-05-02 11:30:00,2.42665,2.42675,2.42475,2.4251,4619399992.0
2007-05-02 11:45:00,2.4251,2.4261,2.4249,2.4255,4930699994.0
2007-05-02 12:00:00,2.4255,2.4261,2.4244,2.4247,5072199997.0
2007-05-02 12:15:00,2.4247,2.4253,2.4243,2.425,3231900000.0
2007-05-02 12:30:00,2.425,2.4257,2.4245,2.4252,5547899981.0
2007-05-02 12:45:00,2.4251,2.4263,2.42435,2.4251,7181899995.0
2007-05-02 13:00:00,2.42525,2.42525,2.4232,2.4234,4806599988.0
2007-05-02 13:15:00,2.4234,2.424,2.4227,2.4234,4725000000.0
2007-05-02 13:30:00,2.4235,2.4241,2.4229,2.4241,4719699999.0
2007-05-02 13:45:00,2.424,2.4242,2.4233,2.4234,3259599998.0
2007-05-02 14:00:00,2.4235,2.4236,2.4213,2.4217,3757099997.0
2007-05-02 14:15:00,2.4216,2.4227,2.4207,2.422,5543699993.0
2007-05-02 14:30:00,2.4219,2.4225,2.42155,2.4218,3103900004.0
2007-05-02 14:45:00,2.4218,2.4223,2.4208,2.4212,4826199999.0
2007-05-02 15:00:00,2.4212,2.4214,2.4187,2.4195,7221599993.0
2007-05-02 15:15:00,2.4195,2.4197,2.4177,2.4179,6130999994.0
2007-05-02 15:30:00,2.418,2.418,2.4164,2.4169,4390000000.0
2007-05-02 15:45:00,2.4168,2.4168,2.41435,2.4148,4732899994.0
2007-05-02 16:00:00,2.4149,2.4166,2.4146,2.4146,8102900001.0
2007-05-02 16:15:00,2.4146,2.4149,2.4123,2.414,6303599999.0
2007-05-02 16:30:00,2.414,2.4147,2.4131,2.4145,5336199997.0
2007-05-02 16:45:00,2.4145,2.4162,2.41435,2.4155,4594999999.0
2007-05-02 17:00:00,2.4156,2.4163,2.4146,2.4148,4608400005.0
2007-05-02 17:15:00,2.4148,2.41555,2.414,2.41555,4496299995.0
2007-05-02 17:30:00,2.41555,2.4163,2.4145,2.4156,3913899992.0
2007-05-02 17:45:00,2.4156,2.4169,2.4155,2.4167,3215300000.0
2007-05-02 18:00:00,2.4165,2.4191,2.4164,2.4178,5000800001.0
2007-05-02 18:15:00,2.4178,2.4188,2.4176,2.4177,3610200007.0
2007-05-02 18:30:00,2.4177,2.4178,2.4166,2.417,2688400000.0
2007-05-02 18:45:00,2.417,2.4173,2.4157,2.4159,3313100006.0
2007-05-02 19:00:00,2.4159,2.4163,2.4151,2.4155,3590700006.0
2007-05-02 19:15:00,2.4155,2.4163,2.4153,2.4159,1667699999.0
2007-05-02 19:30:00,2.41595,2.4165,2.4155,2.4163,2060000000.0
2007-05-02 19:45:00,2.4163,2.4164,2.4155,2.4157,1433700000.0
2007-05-02 20:00:00,2.4157,2.4159,2.4155,2.4159,1366600000.0
2007-05-02 20:15:00,2.4159,2.4161,2.41501,2.4159,1888300000.0
2007-05-02 20:30:00,2.4159,2.4159,2.4151,2.4151,1588300000.0
2007-05-02 20:45:00,2.4151,2.416,2.4148,2.41505,1951300000.0
2007-05-02 21:00:00,2.4151,2.4151,2.4141,2.4148,1408400000.0
2007-05-02 21:15:00,2.41475,2.4149,2.41375,2.4143,1135900000.0
2007-05-02 21:30:00,2.4143,2.4146,2.4141,2.4143,675000000.0
2007-05-02 21:45:00,2.41425,2.4146,2.414,2.4144,1753400000.0
2007-05-02 22:00:00,2.4143,2.4144,2.41334,2.4139,1634799993.0
2007-05-02 22:15:00,2.4138,2.4148,2.4138,2.4145,1107100001.0
2007-05-02 22:30:00,2.4145,2.4147,2.41387,2.41425,715700000.0
2007-05-02 22:45:00,2.4148,2.415,2.41397,2.415,848200000.0
2007-05-02 23:00:00,2.4147,2.4148,2.4142,2.4147,1625600000.0
2007-05-02 23:15:00,2.4146,2.415,2.4132,2.4144,1602100000.0
2007-05-02 23:30:00,2.4146,2.41505,2.4141,2.4146,961300000.0
2007-05-02 23:45:00,2.4146,2.4152,2.41435,2.41515,989700000.0
2007-05-03 00:00:00,2.4149,2.41515,2.4136,2.4136,1811700000.0
2007-05-03 00:15:00,2.4136,2.4144,2.41298,2.414,771800000.0
2007-05-03 00:30:00,2.4141,2.4144,2.41337,2.4144,592200000.0
2007-05-03 00:45:00,2.41435,2.41505,2.41415,2.4148,983800000.0
2007-05-03 01:00:00,2.4148,2.4153,2.414,2.4145,1203700000.0
2007-05-03 01:15:00,2.4145,2.41515,2.4142,2.4149,1279800000.0
2007-05-03 01:30:00,2.4149,2.41555,2.41426,2.4151,1452100000.0
2007-05-03 01:45:00,2.4151,2.4154,2.41419,2.4151,866200000.0
2007-05-03 02:00:00,2.4151,2.4156,2.415,2.4154,1041200000.0
2007-05-03 02:15:00,2.41545,2.4157,2.415,2.4155,1089000000.0
2007-05-03 02:30:00,2.4155,2.4161,2.41457,2.4156,969600000.0
2007-05-03 02:45:00,2.4156,2.4159,2.41507,2.41553,745900000.0
2007-05-03 03:00:00,2.4159,2.41615,2.41525,2.4159,897200000.0
2007-05-03 03:15:00,2.4156,2.4161,2.41546,2.41585,926100000.0
2007-05-03 03:30:00,2.41585,2.4163,2.4156,2.41605,704400000.0
2007-05-03 03:45:00,2.41574,2.4162,2.41558,2.41558,329400000.0
2007-05-03 04:00:00,2.41566,2.4161,2.41536,2.41549,311000000.0
2007-05-03 04:15:00,2.416,2.4161,2.41536,2.4158,703000000.0
2007-05-03 04:30:00,2.4158,2.41615,2.41534,2.41585,587300000.0
2007-05-03 04:45:00,2.4158,2.4161,2.4151,2.41545,1122600000.0
2007-05-03 05:00:00,2.41545,2.41565,2.41498,2.4156,785200000.0
2007-05-03 05:15:00,2.4156,2.4158,2.41499,2.4154,518200000.0
2007-05-03 05:30:00,2.4156,2.4156,2.41471,2.4154,425800000.0
2007-05-03 05:45:00,2.4154,2.4156,2.41476,2.4152,816200000.0
2007-05-03 06:00:00,2.4152,2.4156,2.4145,2.41485,990000000.0
2007-05-03 06:15:00,2.4149,2.4151,2.41475,2.4151,455100000.0
2007-05-03 06:30:00,2.415,2.4151,2.4145,2.4148,1073500000.0
2007-05-03 06:45:00,2.4148,2.4153,2.4145,2.415,400400000.0
2007-05-03 07:00:00,2.415,2.4154,2.41437,2.41515,928300000.0
2007-05-03 07:15:00,2.41515,2.4155,2.4145,2.4145,779400000.0
2007-05-03 07:30:00,2.4145,2.415,2.414,2.4146,1674599999.0
2007-05-03 07:45:00,2.4145,2.4145,2.4107,2.4111,4465500001.0
2007-05-03 08:00:00,2.41115,2.4124,2.4105,2.4114,3668600002.0
2007-05-03 08:15:00,2.4112,2.412,2.41045,2.4109,4303299997.0
2007-05-03 08:30:00,2.4107,2.4115,2.4095,2.4103,4916300003.0
2007-05-03 08:45:00,2.4102,2.41145,2.40965,2.4113,4610200004.0
2007-05-03 09:00:00,2.41135,2.4126,2.4108,2.4123,6575599992.0
2007-05-03 09:15:00,2.4124,2.4129,2.4118,2.4119,3321699996.0
2007-05-03 09:30:00,2.4119,2.4129,2.4115,2.412,3720999997.0
2007-05-03 09:45:00,2.412,2.4128,2.4115,2.4128,3621800001.0
2007-05-03 10:00:00,2.4128,2.4132,2.412,2.41235,2936599999.0
2007-05-03 10:15:00,2.4124,2.41305,2.4119,2.412,2906999996.0
2007-05-03 10:30:00,2.4118,2.4134,2.4111,2.4133,4583200006.0
2007-05-03 10:45:00,2.4133,2.41415,2.4133,2.4135,3581400001.0
2007-05-03 11:00:00,2.4135,2.4144,2.4133,2.4137,4253099996.0
2007-05-03 11:15:00,2.4138,2.41445,2.4134,2.41415,5120900004.0
2007-05-03 11:30:00,2.41415,2.4146,2.4128,2.41305,3811300002.0
2007-05-03 11:45:00,2.4131,2.4133,2.4114,2.4124,3645800002.0
2007-05-03 12:00:00,2.4122,2.4135,2.4115,2.4129,3683800009.0
2007-05-03 12:15:00,2.4129,2.4135,2.4107,2.4119,3222700000.0
2007-05-03 12:30:00,2.4119,2.4121,2.4111,2.4113,1271600000.0
2007-05-03 12:45:00,2.4113,2.41165,2.4109,2.4111,3203100000.0
2007-05-03 13:00:00,2.4111,2.4118,2.4108,2.4114,2597499998.0
2007-05-03 13:15:00,2.4114,2.4122,2.4114,2.4121,2069299997.0
2007-05-03 13:30:00,2.4121,2.4133,2.4114,2.4131,4545199991.0
2007-05-03 13:45:00,2.4131,2.414,2.41295,2.4132,1408800001.0
2007-05-03 14:00:00,2.4132,2.4134,2.4123,2.4131,2977700003.0
2007-05-03 14:15:00,2.4131,2.4133,2.4116,2.4116,3146499998.0
2007-05-03 14:30:00,2.4124,2.4137,2.4107,2.4128,6107200001.0
2007-05-03 14:45:00,2.4126,2.413,2.4118,2.4129,6160100009.0
2007-05-03 15:00:00,2.4129,2.4144,2.4129,2.41365,5950699995.0
2007-05-03 15:15:00,2.41365,2.4139,2.4128,2.4131,3178100001.0
2007-05-03 15:30:00,2.4131,2.4133,2.4122,2.4127,3322199992.0
2007-05-03 15:45:00,2.4127,2.4137,2.4117,2.4123,4563099995.0
2007-05-03 16:00:00,2.4123,2.4157,2.4116,2.4146,5947900006.0
2007-05-03 16:15:00,2.4144,2.4147,2.413,2.4134,4794900008.0
2007-05-03 16:30:00,2.4134,2.414,2.4128,2.4137,3792700005.0
2007-05-03 16:45:00,2.41375,2.4143,2.4133,2.4141,3920999997.0
2007-05-03 17:00:00,2.4141,2.4152,2.4136,2.4146,3204000000.0
2007-05-03 17:15:00,2.4146,2.4151,2.4138,2.4142,3537400007.0
2007-05-03 17:30:00,2.4144,2.415,2.4139,2.4148,2943800000.0
2007-05-03 17:45:00,2.4149,2.4156,2.4147,2.4152,2407199991.0
2007-05-03 18:00:00,2.4152,2.4153,2.4131,2.4132,3390999996.0
2007-05-03 18:15:00,2.4132,2.4151,2.41295,2.415,3295199999.0
2007-05-03 18:30:00,2.415,2.4153,2.41396,2.41445,2000299998.0
2007-05-03 18:45:00,2.41445,2.4145,2.4137,2.41385,1268300000.0
2007-05-03 19:00:00,2.41385,2.4153,2.41375,2.4147,2749099997.0
2007-05-03 19:15:00,2.4146,2.416,2.4146,2.4159,2068200000.0
2007-05-03 19:30:00,2.4159,2.4164,2.4145,2.415,2091600000.0
2007-05-03 19:45:00,2.4152,2.4152,2.41445,2.4148,1309100007.0
2007-05-03 20:00:00,2.4147,2.4155,2.4144,2.4153,1679400001.0
2007-05-03 20:15:00,2.4153,2.4169,2.4147,2.4164,3361000001.0
2007-05-03 20:30:00,2.41635,2.4179,2.41635,2.4168,3417300000.0
2007-05-03 20:45:00,2.4168,2.4178,2.4165,2.4171,2396999999.0
2007-05-03 21:00:00,2.417,2.4177,2.4162,2.4166,2012000000.0
2007-05-03 21:15:00,2.4166,2.4177,2.4165,2.41755,1257300002.0
2007-05-03 21:30:00,2.4177,2.4179,2.4173,2.41745,1681600000.0
2007-05-03 21:45:00,2.4176,2.4179,2.417,2.4171,1951900001.0
2007-05-03 22:00:00,2.4171,2.41775,2.4168,2.41705,1556900000.0
2007-05-03 22:15:00,2.417,2.4177,2.41695,2.4174,1444400000.0
2007-05-03 22:30:00,2.4174,2.4174,2.4167,2.41735,1187800000.0
2007-05-03 22:45:00,2.4174,2.4175,2.4154,2.4154,1004800000.0
2007-05-03 23:00:00,2.4154,2.4171,2.4151,2.4168,917100000.0
2007-05-03 23:15:00,2.4169,2.4172,2.41565,2.4158,1550099997.0
2007-05-03 23:30:00,2.4158,2.4164,2.4153,2.4158,1557300000.0
2007-05-03 23:45:00,2.4157,2.4164,2.4149,2.41575,1470600000.0
2007-05-04 00:00:00,2.41575,2.4164,2.4156,2.416,986400000.0
2007-05-04 00:15:00,2.416,2.41635,2.4157,2.416,564200000.0
2007-05-04 00:30:00,2.416,2.41645,2.41565,2.41625,650200000.0
2007-05-04 00:45:00,2.4164,2.4171,2.41625,2.41657,373500000.0
2007-05-04 01:00:00,2.4167,2.4169,2.4164,2.4167,810200000.0
2007-05-04 01:15:00,2.41665,2.41705,2.4163,2.41645,1318000000.0
2007-05-04 01:30:00,2.41645,2.4166,2.4153,2.4159,1481500000.0
2007-05-04 01:45:00,2.41575,2.41685,2.4156,2.4164,1630100000.0
2007-05-04 02:00:00,2.4164,2.4172,2.4161,2.4169,2041700000.0
2007-05-04 02:15:00,2.4169,2.417,2.416,2.4162,1516700000.0
2007-05-04 02:30:00,2.4162,2.4166,2.4155,2.416,1151000000.0
2007-05-04 02:45:00,2.416,2.4162,2.4149,2.4155,2476900001.0
2007-05-04 03:00:00,2.41555,2.416,2.4149,2.4157,2032500001.0
2007-05-04 03:15:00,2.4157,2.41595,2.41505,2.4151,451800000.0
2007-05-04 03:30:00,2.4151,2.4158,2.4145,2.41525,2846400000.0
2007-05-04 03:45:00,2.4153,2.4164,2.415,2.4159,1912100001.0
2007-05-04 04:00:00,2.4161,2.4161,2.415,2.415,1441500000.0
2007-05-04 04:15:00,2.4151,2.4151,2.4139,2.4147,1746200000.0
2007-05-04 04:30:00,2.4146,2.4155,2.41445,2.415,1741700000.0
2007-05-04 04:45:00,2.415,2.4163,2.4145,2.415,3555899994.0
2007-05-04 05:00:00,2.415,2.41545,2.4143,2.4153,2418499995.0
2007-05-04 05:15:00,2.4152,2.4158,2.4145,2.4145,1664900000.0
2007-05-04 05:30:00,2.4145,2.4154,2.4143,2.4148,1519200000.0
2007-05-04 05:45:00,2.4148,2.4154,2.4146,2.4148,1302200001.0
2007-05-04 06:00:00,2.4148,2.4153,2.4145,2.4148,732700000.0
2007-05-04 06:15:00,2.4148,2.4161,2.4148,2.41545,1183700001.0
2007-05-04 06:30:00,2.41545,2.4157,2.4149,2.41515,848600000.0
2007-05-04 06:45:00,2.4153,2.4156,2.4151,2.4153,556800000.0
2007-05-04 07:00:00,2.4153,2.4162,2.4152,2.416,1631800000.0
2007-05-04 07:15:00,2.416,2.4163,2.41545,2.4156,2037800001.0
2007-05-04 07:30:00,2.4157,2.4161,2.4141,2.415,2219000000.0
2007-05-04 07:45:00,2.4149,2.4153,2.413,2.41325,2099000000.0
2007-05-04 08:00:00,2.4132,2.4142,2.4131,2.4137,2203800001.0
2007-05-04 08:15:00,2.4137,2.4146,2.41285,2.4132,2346100002.0
2007-05-04 08:30:00,2.4132,2.41405,2.4125,2.4133,4759600000.0
2007-05-04 08:45:00,2.41325,2.4141,2.4125,2.4129,4736799996.0
2007-05-04 09:00:00,2.4129,2.414,2.41255,2.4128,3732500001.0
2007-05-04 09:15:00,2.4128,2.4134,2.4123,2.4126,2225999997.0
2007-05-04 09:30:00,2.4126,2.414,2.4126,2.4132,4474600006.0
2007-05-04 09:45:00,2.4132,2.4139,2.412,2.4133,5146899995.0
2007-05-04 10:00:00,2.4134,2.4138,2.4127,2.4136,3135200002.0
2007-05-04 10:15:00,2.4136,2.41405,2.413,2.4133,2690599995.0
2007-05-04 10:30:00,2.4133,2.4135,2.4112,2.4113,3058199995.0
2007-05-04 10:45:00,2.4113,2.4129,2.4113,2.4125,2865000001.0
2007-05-04 11:00:00,2.4125,2.4137,2.4124,2.4137,3179200000.0
2007-05-04 11:15:00,2.4137,2.4138,2.4119,2.4123,3552700002.0
2007-05-04 11:30:00,2.4123,2.414,2.4122,2.41375,2516400002.0
2007-05-04 11:45:00,2.4138,2.4141,2.4132,2.4138,2226400005.0
2007-05-04 12:00:00,2.4138,2.4143,2.4134,2.4136,3251599996.0
2007-05-04 12:15:00,2.4136,2.4153,2.4135,2.4145,2586899998.0
2007-05-04 12:30:00,2.4145,2.4147,2.4135,2.4137,2249999997.0
2007-05-04 12:45:00,2.4138,2.414,2.4132,2.4136,2313299989.0
2007-05-04 13:00:00,2.4137,2.4142,2.4132,2.4139,3750500003.0
2007-05-04 13:15:00,2.4137,2.4146,2.4135,2.4144,2984600009.0
2007-05-04 13:30:00,2.4145,2.4152,2.4138,2.415,2680500002.0
2007-05-04 13:45:00,2.415,2.4153,2.4133,2.4143,2889799999.0
2007-05-04 14:00:00,2.4143,2.4158,2.4134,2.4135,2855900002.0
2007-05-04 14:15:00,2.4135,2.4156,2.4127,2.4129,4192200001.0
2007-05-04 14:30:00,2.4125,2.4198,2.4121,2.4154,6413700005.0
2007-05-04 14:45:00,2.4154,2.4158,2.4117,2.4122,4779500003.0
2007-05-04 15:00:00,2.4122,2.4144,2.4121,2.4139,4440599998.0
2007-05-04 15:15:00,2.4138,2.4139,2.41225,2.41265,2069000002.0
2007-05-04 15:30:00,2.4128,2.4129,2.411,2.4118,3522700001.0
2007-05-04 15:45:00,2.4118,2.4125,2.41105,2.4114,3632200000.0
2007-05-04 16:00:00,2.4114,2.4121,2.4102,2.4114,5444799991.0
2007-05-04 16:15:00,2.4114,2.4123,2.41085,2.41085,4361300012.0
2007-05-04 16:30:00,2.41085,2.4113,2.40995,2.4113,3462100005.0
2007-05-04 16:45:00,2.4113,2.4121,2.4102,2.4121,3150299998.0
2007-05-04 17:00:00,2.4118,2.4128,2.4118,2.4126,3150600000.0
2007-05-04 17:15:00,2.41245,2.4136,2.412,2.4136,3157900002.0
2007-05-04 17:30:00,2.4137,2.414,2.4126,2.4132,3039700003.0
2007-05-04 17:45:00,2.4132,2.4149,2.4132,2.4143,2639499994.0
2007-05-04 18:00:00,2.4143,2.4144,2.4133,2.4143,2205300007.0
2007-05-04 18:15:00,2.4143,2.4144,2.4126,2.4131,1794200000.0
2007-05-04 18:30:00,2.4131,2.4135,2.4127,2.4135,1032800000.0
2007-05-04 18:45:00,2.4134,2.4136,2.4121,2.4125,1565400000.0
2007-05-04 19:00:00,2.4125,2.4135,2.4122,2.4127,1918800000.0
2007-05-04 19:15:00,2.4127,2.41325,2.412,2.4121,968299997.0
2007-05-04 19:30:00,2.41215,2.4133,2.4121,2.413,1523200000.0
2007-05-04 19:45:00,2.4132,2.4132,2.4125,2.4128,720800000.0
2007-05-04 20:00:00,2.4128,2.4141,2.41245,2.4125,2362900005.0
2007-05-04 20:15:00,2.4125,2.4137,2.41245,2.4133,1725200002.0
2007-05-04 20:30:00,2.4133,2.4142,2.413,2.4138,1702100000.0
2007-05-04 20:45:00,2.4138,2.4141,2.41275,2.41275,1563300000.0
2007-05-04 21:00:00,2.41285,2.413,2.41215,2.4124,1163200000.0
2007-05-04 21:15:00,2.4125,2.4131,2.412,2.41275,778700000.0
2007-05-04 21:30:00,2.41285,2.4136,2.4126,2.413,1203100000.0
2007-05-04 21:45:00,2.413,2.4138,2.4128,2.4135,1477300001.0
2007-05-04 22:00:00,2.4133,2.414,2.4131,2.4139,1294300000.0
2007-05-04 22:15:00,2.4139,2.4143,2.4134,2.4135,810700000.0
2007-05-04 22:30:00,2.41345,2.4138,2.41313,2.4133,614700000.0
2007-05-04 22:45:00,2.4133,2.4142,2.4124,2.4126,902400000.0
2007-05-06 23:00:00,2.4129,2.4133,2.41266,2.4131,445300000.0
2007-05-06 23:15:00,2.4132,2.4136,2.41278,2.4136,638500000.0
2007-05-06 23:30:00,2.41326,2.41375,2.413,2.4132,549900000.0
2007-05-06 23:45:00,2.4133,2.41355,2.4125,2.4129,777900000.0
2007-05-07 00:00:00,2.4129,2.4134,2.4122,2.4131,502400000.0
2007-05-07 00:15:00,2.41262,2.4132,2.41233,2.41247,446000000.0
2007-05-07 00:30:00,2.41231,2.4131,2.41227,2.4127,484000000.0
2007-05-07 00:45:00,2.4129,2.4132,2.41225,2.4132,183000000.0
2007-05-07 01:00:00,2.4133,2.4138,2.4128,2.4133,492712500.0
2007-05-07 01:15:00,2.4128,2.4137,2.41273,2.4137,517025000.0
2007-05-07 01:30:00,2.4136,2.4137,2.4129,2.413,515600000.0
2007-05-07 01:45:00,2.4132,2.4137,2.41245,2.413,730637500.0
2007-05-07 02:00:00,2.4131,2.4141,2.4123,2.4141,1180500000.0
2007-05-07 02:15:00,2.4141,2.4143,2.4133,2.4136,1793300000.0
2007-05-07 02:30:00,2.4135,2.4138,2.4122,2.4126,965599999.0
2007-05-07 02:45:00,2.4126,2.413,2.412,2.4126,2064300001.0
2007-05-07 03:00:00,2.4126,2.4148,2.4121,2.4144,2242800000.0
2007-05-07 03:15:00,2.4144,2.4153,2.414,2.4149,1811400001.0
2007-05-07 03:30:00,2.4151,2.4153,2.4143,2.4144,899400000.0
2007-05-07 03:45:00,2.4144,2.4145,2.4136,2.4144,1022000000.0
2007-05-07 04:00:00,2.4144,2.4147,2.4139,2.4144,1127900000.0
2007-05-07 04:15:00,2.4144,2.4149,2.4139,2.4145,1001600000.0
2007-05-07 04:30:00,2.41415,2.4149,2.41347,2.4142,733900000.0
2007-05-07 04:45:00,2.4142,2.4145,2.41351,2.4138,896199996.0
2007-05-07 05:00:00,2.414,2.414,2.41282,2.4138,1009700001.0
2007-05-07 05:15:00,2.4138,2.414,2.41311,2.4138,657600000.0
2007-05-07 05:30:00,2.4138,2.4152,2.4136,2.4148,1147300000.0
2007-05-07 05:45:00,2.4151,2.4152,2.4146,2.4147,684000000.0
2007-05-07 06:00:00,2.4147,2.4154,2.41384,2.4142,1586900000.0
2007-05-07 06:15:00,2.4146,2.4146,2.4136,2.4142,1115800000.0
2007-05-07 06:30:00,2.4142,2.4148,2.41311,2.41335,1542700000.0
2007-05-07 06:45:00,2.4137,2.4137,2.4127,2.4131,959400000.0
2007-05-07 07:00:00,2.4132,2.4139,2.413,2.4136,1243500000.0
2007-05-07 07:15:00,2.4136,2.4137,2.4131,2.4133,647500000.0
2007-05-07 07:30:00,2.4132,2.4134,2.4124,2.4127,1075100000.0
2007-05-07 07:45:00,2.4125,2.414,2.4118,2.4135,1807500000.0
2007-05-07 08:00:00,2.4137,2.4137,2.4113,2.4119,1911000003.0
2007-05-07 08:15:00,2.412,2.4138,2.4118,2.4132,1233400000.0
2007-05-07 08:30:00,2.4133,2.414,2.413,2.4135,1001225000.0
2007-05-07 08:45:00,2.4135,2.4142,2.4126,2.4132,1850000000.0
2007-05-07 09:00:00,2.4133,2.4141,2.413,2.4135,1232000000.0
2007-05-07 09:15:00,2.4137,2.414,2.4131,2.4139,1203399999.0
2007-05-07 09:30:00,2.414,2.4148,2.413,2.4137,2789800000.0
2007-05-07 09:45:00,2.4137,2.4146,2.4132,2.4146,974437500.0
2007-05-07 10:00:00,2.4146,2.4153,2.4146,2.415,398762500.0
2007-05-07 10:15:00,2.415,2.4155,2.4147,2.4148,770575000.0
2007-05-07 10:30:00,2.4148,2.4156,2.4148,2.4151,916600000.0
2007-05-07 10:45:00,2.415,2.4154,2.4149,2.4152,1026500000.0
2007-05-07 11:00:00,2.4152,2.4155,2.4148,2.4149,760600000.0
2007-05-07 11:15:00,2.4149,2.4153,2.41429,2.4146,1405800000.0
2007-05-07 11:30:00,2.4146,2.415,2.41408,2.4146,1135800000.0
2007-05-07 11:45:00,2.4146,2.4151,2.4139,2.4147,2120700002.0
2007-05-07 12:00:00,2.4147,2.4154,2.4142,2.415,1666600001.0
2007-05-07 12:15:00,2.415,2.4174,2.4149,2.4165,1251200000.0
2007-05-07 12:30:00,2.4165,2.417,2.4162,2.4166,1530050000.0
2007-05-07 12:45:00,2.4165,2.4175,2.4158,2.4161,1616900000.0
2007-05-07 13:00:00,2.416,2.4162,2.4154,2.4156,1175700000.0
2007-05-07 13:15:00,2.4156,2.4159,2.4153,2.4159,1122300000.0
2007-05-07 13:30:00,2.4159,2.4159,2.4148,2.4153,2586200000.0
2007-05-07 13:45:00,2.4153,2.4157,2.4151,2.4152,1585700000.0
2007-05-07 14:00:00,2.4152,2.4152,2.4136,2.4138,2620400000.0
2007-05-07 14:15:00,2.4137,2.4145,2.4136,2.4144,3144499984.0
2007-05-07 14:30:00,2.4144,2.4145,2.4122,2.4141,4296899995.0
2007-05-07 14:45:00,2.4141,2.4145,2.4131,2.4135,3182300000.0
2007-05-07 15:00:00,2.4134,2.4141,2.4129,2.413,3229400001.0
2007-05-07 15:15:00,2.41295,2.4135,2.4129,2.4132,1466400000.0
2007-05-07 15:30:00,2.4133,2.414,2.4126,2.4133,2813900000.0
2007-05-07 15:45:00,2.4133,2.4135,2.4129,2.4133,2194700004.0
2007-05-07 16:00:00,2.4133,2.4141,2.4132,2.4139,3509499986.0
2007-05-07 16:15:00,2.4139,2.414,2.4131,2.4133,3456199993.0
2007-05-07 16:30:00,2.4133,2.4135,2.4123,2.4128,2791200000.0
2007-05-07 16:45:00,2.4128,2.4136,2.4126,2.4131,4753099988.0
2007-05-07 17:00:00,2.4131,2.4133,2.4122,2.4131,2670500004.0
2007-05-07 17:15:00,2.4131,2.4135,2.4125,2.4128,3395800001.0
2007-05-07 17:30:00,2.4128,2.413,2.4118,2.4121,2426200007.0
2007-05-07 17:45:00,2.4121,2.4126,2.412,2.4123,2676900000.0
2007-05-07 18:00:00,2.4123,2.4125,2.412,2.4121,1213500004.0
2007-05-07 18:15:00,2.412,2.4127,2.4116,2.4122,2778500002.0
2007-05-07 18:30:00,2.4121,2.4127,2.4121,2.4123,1842600000.0
2007-05-07 18:45:00,2.4123,2.4124,2.41132,2.4121,1419900004.0
2007-05-07 19:00:00,2.4121,2.4128,2.412,2.4127,1652500000.0
2007-05-07 19:15:00,2.4127,2.4129,2.4123,2.4128,1452999999.0
2007-05-07 19:30:00,2.4129,2.4138,2.4128,2.4133,3573400000.0
2007-05-07 19:45:00,2.4132,2.4133,2.4123,2.4126,2362500000.0
2007-05-07 20:00:00,2.4126,2.4134,2.4124,2.4132,1655800000.0
2007-05-07 20:15:00,2.4132,2.4136,2.4129,2.4134,1438800000.0
2007-05-07 20:30:00,2.4136,2.4141,2.4132,2.4141,1093500000.0
2007-05-07 20:45:00,2.4141,2.4154,2.4141,2.415,2631400002.0
2007-05-07 21:00:00,2.415,2.415,2.4143,2.4146,1923300002.0
2007-05-07 21:15:00,2.4146,2.4148,2.4142,2.4143,820500000.0
2007-05-07 21:30:00,2.4143,2.4148,2.414,2.4146,1109500000.0
2007-05-07 21:45:00,2.4147,2.4148,2.4132,2.4134,1103600000.0
2007-05-07 22:00:00,2.4135,2.4139,2.4132,2.4137,1873600000.0
2007-05-07 22:15:00,2.4138,2.4142,2.41269,2.4133,1780099998.0
2007-05-07 22:30:00,2.4133,2.4142,2.4132,2.4142,1171900000.0
2007-05-07 22:45:00,2.4141,2.4141,2.4135,2.4136,955600003.0
2007-05-07 23:00:00,2.4136,2.4141,2.4129,2.4135,646200001.0
2007-05-07 23:15:00,2.4135,2.4141,2.41311,2.4141,611000000.0
2007-05-07 23:30:00,2.414,2.4149,2.41348,2.4143,475600000.0
2007-05-07 23:45:00,2.4145,2.4147,2.4137,2.4146,673200000.0
2007-05-08 00:00:00,2.4146,2.4147,2.41375,2.4146,768199999.0
2007-05-08 00:15:00,2.4148,2.4149,2.4142,2.4145,977600000.0
2007-05-08 00:30:00,2.4145,2.4149,2.4137,2.4142,559200000.0
2007-05-08 00:45:00,2.4143,2.415,2.4141,2.4148,802900002.0
2007-05-08 01:00:00,2.4149,2.4153,2.4147,2.4151,753800000.0
2007-05-08 01:15:00,2.415,2.4153,2.4139,2.4149,864600000.0
2007-05-08 01:30:00,2.4149,2.415,2.41381,2.4149,942400000.0
2007-05-08 01:45:00,2.4149,2.4151,2.4146,2.415,943000000.0
2007-05-08 02:00:00,2.415,2.4161,2.4146,2.4155,955900000.0
2007-05-08 02:15:00,2.4155,2.4157,2.41468,2.41506,817100000.0
2007-05-08 02:30:00,2.4156,2.417,2.41469,2.417,791700000.0
2007-05-08 02:45:00,2.417,2.4181,2.4156,2.4166,2944100002.0
2007-05-08 03:00:00,2.4167,2.4171,2.4154,2.4163,1891200000.0
2007-05-08 03:15:00,2.4164,2.4174,2.4161,2.4174,1094900000.0
2007-05-08 03:30:00,2.4174,2.4179,2.4159,2.4167,2607300001.0
2007-05-08 03:45:00,2.4168,2.4174,2.4166,2.4171,798400001.0
2007-05-08 04:00:00,2.4171,2.4173,2.4164,2.4166,1463300000.0
2007-05-08 04:15:00,2.4166,2.417,2.4162,2.4165,800600000.0
2007-05-08 04:30:00,2.4164,2.4177,2.4164,2.4174,1612900001.0
2007-05-08 04:45:00,2.4174,2.4178,2.4171,2.4174,760600000.0
2007-05-08 05:00:00,2.4174,2.4182,2.4172,2.418,845000002.0
2007-05-08 05:15:00,2.4179,2.4181,2.4176,2.4178,703900000.0
2007-05-08 05:30:00,2.4178,2.418,2.4171,2.4172,1009900000.0
2007-05-08 05:45:00,2.4173,2.4178,2.41644,2.4173,551900000.0
2007-05-08 06:00:00,2.4173,2.4175,2.41639,2.4173,497700000.0
2007-05-08 06:15:00,2.4176,2.4178,2.41695,2.4174,684300000.0
2007-05-08 06:30:00,2.4174,2.4176,2.41672,2.4171,511100000.0
2007-05-08 06:45:00,2.4171,2.4174,2.41657,2.4172,497000000.0
2007-05-08 07:00:00,2.4172,2.4172,2.4166,2.4167,572600000.0
2007-05-08 07:15:00,2.4168,2.4173,2.4166,2.4168,242400000.0
2007-05-08 07:30:00,2.4168,2.4168,2.4162,2.4164,760500000.0
2007-05-08 07:45:00,2.4164,2.4171,2.4161,2.4163,1513200000.0
2007-05-08 08:00:00,2.4163,2.4166,2.4155,2.4157,1568200002.0
2007-05-08 08:15:00,2.4158,2.4167,2.4149,2.4154,2676399998.0
2007-05-08 08:30:00,2.4156,2.4176,2.4155,2.417,2616699997.0
2007-05-08 08:45:00,2.417,2.4178,2.4165,2.4172,2562400001.0
2007-05-08 09:00:00,2.4172,2.4195,2.4171,2.4193,3409399999.0
2007-05-08 09:15:00,2.4193,2.4193,2.4173,2.4182,2617999998.0
2007-05-08 09:30:00,2.4182,2.419,2.4176,2.4187,3120299993.0
2007-05-08 09:45:00,2.4187,2.4191,2.4179,2.4185,3271099997.0
2007-05-08 10:00:00,2.4185,2.4198,2.4183,2.41945,3705000001.0
2007-05-08 10:15:00,2.4194,2.4208,2.41935,2.4201,5535899998.0
2007-05-08 10:30:00,2.4202,2.4211,2.4199,2.4207,4893499981.0
2007-05-08 10:45:00,2.4207,2.4217,2.4206,2.4216,4346899981.0
2007-05-08 11:00:00,2.4216,2.4223,2.4212,2.4219,3992899996.0
2007-05-08 11:15:00,2.4219,2.42265,2.4217,2.4222,3018599994.0
2007-05-08 11:30:00,2.4222,2.4228,2.4215,2.4223,3021499998.0
2007-05-08 11:45:00,2.4222,2.4233,2.4222,2.4225,3398600001.0
2007-05-08 12:00:00,2.4225,2.4234,2.4224,2.4233,6180300011.0
2007-05-08 12:15:00,2.4233,2.4236,2.4227,2.4232,6968399959.0
2007-05-08 12:30:00,2.4232,2.4242,2.4229,2.4235,6640499996.0
2007-05-08 12:45:00,2.4236,2.425,2.4232,2.4247,7348100004.0
2007-05-08 13:00:00,2.4247,2.4256,2.4244,2.4249,5019900006.0
2007-05-08 13:15:00,2.4249,2.4251,2.4221,2.4226,6008399997.0
2007-05-08 13:30:00,2.4226,2.4232,2.4214,2.4231,3999999975.0
2007-05-08 13:45:00,2.4231,2.4238,2.4229,2.4234,4368299974.0
2007-05-08 14:00:00,2.4234,2.4241,2.4228,2.4241,5268300005.0
2007-05-08 14:15:00,2.424,2.4253,2.4237,2.4244,6011300002.0
2007-05-08 14:30:00,2.4244,2.4244,2.4225,2.42305,4970199997.0
2007-05-08 14:45:00,2.42305,2.425,2.423,2.4234,7618599996.0
2007-05-08 15:00:00,2.4235,2.4238,2.4227,2.4228,3162999997.0
2007-05-08 15:15:00,2.4228,2.42395,2.4228,2.4239,3431900005.0
2007-05-08 15:30:00,2.4239,2.424,2.4228,2.4239,4916100005.0
2007-05-08 15:45:00,2.4239,2.4245,2.42345,2.4236,3936799998.0
2007-05-08 16:00:00,2.4236,2.4251,2.4234,2.4249,6388700007.0
2007-05-08 16:15:00,2.4249,2.4276,2.42465,2.425,10221400005.0
2007-05-08 16:30:00,2.425,2.4257,2.4243,2.4244,7431900012.0
2007-05-08 16:45:00,2.42445,2.4254,2.4241,2.42495,7505000026.0
2007-05-08 17:00:00,2.42495,2.4254,2.4243,2.4247,5582599998.0
2007-05-08 17:15:00,2.4247,2.4248,2.4237,2.4243,6417300000.0
2007-05-08 17:30:00,2.4243,2.4253,2.42415,2.42475,3577699998.0
2007-05-08 17:45:00,2.4248,2.4255,2.4237,2.4241,2439999999.0
2007-05-08 18:00:00,2.4241,2.4249,2.4235,2.4238,2800099998.0
2007-05-08 18:15:00,2.4238,2.4242,2.4236,2.424,3251300003.0
2007-05-08 18:30:00,2.4239,2.4242,2.4236,2.42395,1948900000.0
2007-05-08 18:45:00,2.4239,2.4239,2.4228,2.4232,2576500000.0
2007-05-08 19:00:00,2.4232,2.4236,2.42255,2.4232,2829900001.0
2007-05-08 19:15:00,2.4231,2.4232,2.4217,2.4229,2184400000.0
2007-05-08 19:30:00,2.4229,2.4231,2.4219,2.422,3095899996.0
2007-05-08 19:45:00,2.42205,2.4223,2.4212,2.4223,3608899999.0
2007-05-08 20:00:00,2.4223,2.4226,2.4216,2.4222,3138000000.0
2007-05-08 20:15:00,2.4222,2.4223,2.4212,2.4215,1981500000.0
2007-05-08 20:30:00,2.4215,2.4225,2.4213,2.4221,2278800000.0
2007-05-08 20:45:00,2.4221,2.4225,2.421,2.421,2240800001.0
2007-05-08 21:00:00,2.42095,2.4231,2.4208,2.4231,2666800002.0
2007-05-08 21:15:00,2.423,2.4231,2.4227,2.42295,1822200000.0
2007-05-08 21:30:00,2.42295,2.4238,2.4228,2.4236,1363100000.0
2007-05-08 21:45:00,2.4236,2.4236,2.4227,2.4232,1594700002.0
2007-05-08 22:00:00,2.4232,2.4236,2.4228,2.4234,1481200000.0
2007-05-08 22:15:00,2.4234,2.4236,2.423,2.4236,1954099997.0
2007-05-08 22:30:00,2.4236,2.4241,2.423,2.423,1943100004.0
2007-05-08 22:45:00,2.423,2.4236,2.423,2.4234,1841000000.0
2007-05-08 23:00:00,2.4234,2.4235,2.4227,2.4231,1900399985.0
2007-05-08 23:15:00,2.4232,2.4233,2.4226,2.42265,2565500000.0
2007-05-08 23:30:00,2.42265,2.4242,2.42265,2.423,1542800000.0
2007-05-08 23:45:00,2.423,2.42305,2.42231,2.4228,723800000.0
2007-05-09 00:00:00,2.4228,2.42315,2.42232,2.423,663000000.0
2007-05-09 00:15:00,2.423,2.4233,2.42233,2.42283,555900000.0
2007-05-09 00:30:00,2.42294,2.4236,2.42271,2.4234,567100000.0
2007-05-09 00:45:00,2.4234,2.4235,2.42246,2.42304,875800000.0
2007-05-09 01:00:00,2.4234,2.4235,2.4222,2.42315,1177800003.0
2007-05-09 01:15:00,2.4233,2.4236,2.422,2.42315,827200000.0
2007-05-09 01:30:00,2.4232,2.42325,2.4227,2.42325,564700000.0
2007-05-09 01:45:00,2.42325,2.4237,2.4224,2.4229,976300000.0
2007-05-09 02:00:00,2.4229,2.4234,2.4228,2.4232,562000000.0
2007-05-09 02:15:00,2.4232,2.4232,2.42219,2.4227,903100000.0
2007-05-09 02:30:00,2.4227,2.4236,2.4222,2.4234,1672500000.0
2007-05-09 02:45:00,2.4232,2.4237,2.423,2.4232,1216400000.0
2007-05-09 03:00:00,2.4232,2.4234,2.4222,2.4226,1333900000.0
2007-05-09 03:15:00,2.4226,2.4231,2.42205,2.42295,1968000000.0
2007-05-09 03:30:00,2.4229,2.42385,2.4227,2.4235,1159100000.0
2007-05-09 03:45:00,2.4235,2.4236,2.423,2.4235,751500000.0
2007-05-09 04:00:00,2.4235,2.4237,2.42262,2.4233,972200003.0
2007-05-09 04:15:00,2.4233,2.4238,2.42226,2.4233,1782200000.0
2007-05-09 04:30:00,2.4232,2.4235,2.42251,2.423,1238600000.0
2007-05-09 04:45:00,2.423,2.4243,2.4229,2.4236,945700001.0
2007-05-09 05:00:00,2.4236,2.4238,2.423,2.4236,1068800000.0
2007-05-09 05:15:00,2.4236,2.4243,2.4235,2.4239,2088500008.0
2007-05-09 05:30:00,2.4239,2.4239,2.4231,2.4234,1052400000.0
2007-05-09 05:45:00,2.4234,2.4241,2.4234,2.4238,1106900000.0
2007-05-09 06:00:00,2.4238,2.424,2.42318,2.42344,724000003.0
2007-05-09 06:15:00,2.42315,2.4239,2.42298,2.4235,1068700000.0
2007-05-09 06:30:00,2.4236,2.4241,2.42325,2.424,1350400000.0
2007-05-09 06:45:00,2.4241,2.4243,2.42323,2.42385,1176900000.0
2007-05-09 07:00:00,2.4239,2.4241,2.4236,2.4241,1275800005.0
2007-05-09 07:15:00,2.42395,2.4247,2.4239,2.4245,828200000.0
2007-05-09 07:30:00,2.4244,2.425,2.4241,2.4243,1046000000.0
2007-05-09 07:45:00,2.4243,2.4243,2.4229,2.42345,1799200000.0
2007-05-09 08:00:00,2.4235,2.4246,2.423,2.4245,2531600002.0
2007-05-09 08:15:00,2.4245,2.42485,2.42245,2.4228,3091100000.0
2007-05-09 08:30:00,2.4228,2.4238,2.4226,2.4226,3351599998.0
2007-05-09 08:45:00,2.4228,2.423,2.4206,2.42085,4499099998.0
2007-05-09 09:00:00,2.42085,2.4221,2.4204,2.4215,5617000003.0
2007-05-09 09:15:00,2.4216,2.4222,2.4212,2.4214,2230499999.0
2007-05-09 09:30:00,2.4214,2.4223,2.4213,2.4218,3591262505.0
2007-05-09 09:45:00,2.4218,2.4224,2.4217,2.4221,2063270490.0
2007-05-09 10:00:00,2.4222,2.4234,2.42185,2.4224,3768925004.0
2007-05-09 10:15:00,2.4224,2.4237,2.4221,2.4237,3807900009.0
2007-05-09 10:30:00,2.4237,2.4241,2.4226,2.4235,3234199995.0
2007-05-09 10:45:00,2.42335,2.4237,2.4226,2.4231,3158200000.0
2007-05-09 11:00:00,2.42305,2.424,2.4225,2.42385,3110100003.0
2007-05-09 11:15:00,2.4238,2.4254,2.4233,2.425,3760899998.0
2007-05-09 11:30:00,2.4249,2.4262,2.4246,2.4254,4830299993.0
2007-05-09 11:45:00,2.4254,2.4276,2.42485,2.4273,3282900001.0
2007-05-09 12:00:00,2.427,2.4276,2.4261,2.4271,4210200002.0
2007-05-09 12:15:00,2.427,2.4277,2.4255,2.4256,4975799986.0
2007-05-09 12:30:00,2.42565,2.4266,2.425,2.4264,3572699998.0
2007-05-09 12:45:00,2.4264,2.4269,2.426,2.42625,4465999991.0
2007-05-09 13:00:00,2.4262,2.4267,2.426,2.4262,4152000000.0
2007-05-09 13:15:00,2.42615,2.4266,2.42575,2.4262,2256100005.0
2007-05-09 13:30:00,2.4262,2.4267,2.426,2.4263,2018300002.0
2007-05-09 13:45:00,2.4263,2.4263,2.4257,2.4261,1866400003.0
2007-05-09 14:00:00,2.426,2.4261,2.4247,2.4248,4679899969.0
2007-05-09 14:15:00,2.4249,2.4263,2.4247,2.4261,3852400006.0
2007-05-09 14:30:00,2.4261,2.4268,2.4255,2.4266,2480500002.0
2007-05-09 14:45:00,2.4267,2.427,2.4252,2.4265,6807100001.0
2007-05-09 15:00:00,2.42645,2.4265,2.4247,2.426,8001799980.0
2007-05-09 15:15:00,2.426,2.4276,2.4252,2.4273,9772299951.0
2007-05-09 15:30:00,2.42725,2.4292,2.427,2.4289,8337600016.0
2007-05-09 15:45:00,2.4289,2.4305,2.4286,2.4298,5959500002.0
2007-05-09 16:00:00,2.4298,2.4302,2.429,2.4292,4055399994.0
2007-05-09 16:15:00,2.4292,2.4294,2.4285,2.42865,5452199996.0
2007-05-09 16:30:00,2.4286,2.4296,2.4283,2.429,5741400014.0
2007-05-09 16:45:00,2.4288,2.4296,2.4278,2.4281,4952800005.0
2007-05-09 17:00:00,2.4281,2.4291,2.4269,2.42875,4839500006.0
2007-05-09 17:15:00,2.4287,2.4293,2.42805,2.42855,2904700005.0
2007-05-09 17:30:00,2.42855,2.4293,2.4278,2.4284,3899500001.0
2007-05-09 17:45:00,2.4284,2.4287,2.4279,2.4285,1957899998.0
2007-05-09 18:00:00,2.4285,2.42895,2.428,2.42865,2394300001.0
2007-05-09 18:15:00,2.42865,2.4304,2.4285,2.4297,2135500000.0
2007-05-09 18:30:00,2.4297,2.4304,2.4297,2.4301,2002999999.0
2007-05-09 18:45:00,2.4301,2.4303,2.42918,2.4299,1410600002.0
2007-05-09 19:00:00,2.4298,2.4301,2.4294,2.42985,1437800000.0
2007-05-09 19:15:00,2.4299,2.4305,2.4294,2.4305,1688100001.0
2007-05-09 19:30:00,2.4305,2.4305,2.4296,2.4298,1809600000.0
2007-05-09 19:45:00,2.43,2.4301,2.4291,2.4292,1453300001.0
2007-05-09 20:00:00,2.4292,2.4298,2.4289,2.4292,1417500000.0
2007-05-09 20:15:00,2.4292,2.431,2.4289,2.4295,7943199998.0
2007-05-09 20:30:00,2.4293,2.4298,2.4282,2.4293,5185300003.0
2007-05-09 20:45:00,2.4293,2.4303,2.4291,2.4301,3699200001.0
2007-05-09 21:00:00,2.4299,2.43,2.429,2.4292,1589999999.0
2007-05-09 21:15:00,2.429,2.4301,2.4287,2.4288,2399600001.0
2007-05-09 21:30:00,2.4288,2.4301,2.4287,2.4298,1319900000.0
2007-05-09 21:45:00,2.42905,2.43,2.4285,2.429,1882900003.0
2007-05-09 22:00:00,2.4289,2.4297,2.4287,2.42945,1363400000.0
2007-05-09 22:15:00,2.4295,2.4305,2.4286,2.4297,1791899998.0
2007-05-09 22:30:00,2.4297,2.4303,2.4293,2.4301,1114000001.0
2007-05-09 22:45:00,2.4299,2.4307,2.4295,2.4295,976100000.0
2007-05-09 23:00:00,2.4296,2.4308,2.4289,2.43027,1049200000.0
2007-05-09 23:15:00,2.4304,2.4307,2.4298,2.43,690400000.0
2007-05-09 23:30:00,2.43,2.4305,2.4298,2.43,989100000.0
2007-05-09 23:45:00,2.43,2.4305,2.42905,2.4293,3199800000.0
2007-05-10 00:00:00,2.4293,2.4296,2.4287,2.4293,844200000.0
2007-05-10 00:15:00,2.4293,2.4297,2.4289,2.4291,2625700001.0
2007-05-10 00:30:00,2.4291,2.4297,2.429,2.4294,1135700000.0
2007-05-10 00:45:00,2.4296,2.43,2.4292,2.4292,1093300000.0
2007-05-10 01:00:00,2.4292,2.4294,2.4291,2.4292,1232900000.0
2007-05-10 01:15:00,2.4292,2.42945,2.4284,2.4285,2897600001.0
2007-05-10 01:30:00,2.4285,2.4288,2.428,2.42865,2765299999.0
2007-05-10 01:45:00,2.4286,2.4288,2.4281,2.4284,2926900004.0
2007-05-10 02:00:00,2.4284,2.4288,2.4279,2.4285,2393000000.0
2007-05-10 02:15:00,2.42845,2.4288,2.4281,2.4286,1694600000.0
2007-05-10 02:30:00,2.42855,2.4291,2.4283,2.4287,1676800000.0
2007-05-10 02:45:00,2.4287,2.429,2.4283,2.429,1753200001.0
2007-05-10 03:00:00,2.429,2.4295,2.4286,2.4289,1710800000.0
2007-05-10 03:15:00,2.4289,2.4294,2.4288,2.429,1338400000.0
2007-05-10 03:30:00,2.429,2.4298,2.4284,2.4295,3873499999.0
2007-05-10 03:45:00,2.4294,2.4297,2.4291,2.4297,1941699998.0
2007-05-10 04:00:00,2.4297,2.4297,2.4289,2.4294,1137399999.0
2007-05-10 04:15:00,2.4294,2.43045,2.4294,2.43,2028300002.0
2007-05-10 04:30:00,2.43,2.4305,2.42945,2.4295,819200000.0
2007-05-10 04:45:00,2.4295,2.4297,2.4291,2.4294,1127900000.0
2007-05-10 05:00:00,2.4296,2.4297,2.429,2.4293,666700000.0
2007-05-10 05:15:00,2.4292,2.4296,2.42856,2.4292,1134800000.0
2007-05-10 05:30:00,2.4292,2.4302,2.4291,2.4298,1019499998.0
2007-05-10 05:45:00,2.4298,2.4304,2.4298,2.43,1377799999.0
2007-05-10 06:00:00,2.43,2.4303,2.4294,2.4297,1835200000.0
2007-05-10 06:15:00,2.4297,2.4306,2.4296,2.4298,2843600001.0
2007-05-10 06:30:00,2.4298,2.4299,2.4294,2.4298,1369600000.0
2007-05-10 06:45:00,2.4298,2.4301,2.429,2.4291,2031200000.0
2007-05-10 07:00:00,2.4291,2.4295,2.4285,2.4291,2021200000.0
2007-05-10 07:15:00,2.4291,2.4292,2.428,2.4285,2873900000.0
2007-05-10 07:30:00,2.4287,2.4293,2.4281,2.4285,3341900001.0
2007-05-10 07:45:00,2.4285,2.4295,2.428,2.4295,4538500000.0
2007-05-10 08:00:00,2.4296,2.4302,2.4275,2.42755,6849400002.0
2007-05-10 08:15:00,2.4275,2.428,2.4261,2.4266,4444899999.0
2007-05-10 08:30:00,2.4266,2.4289,2.4261,2.4277,6971700014.0
2007-05-10 08:45:00,2.42765,2.4289,2.42765,2.4286,3810900004.0
2007-05-10 09:00:00,2.4286,2.4289,2.4276,2.4281,5620200003.0
2007-05-10 09:15:00,2.4281,2.4283,2.4247,2.425,5620599993.0
2007-05-10 09:30:00,2.425,2.4256,2.4246,2.4256,3400299997.0
2007-05-10 09:45:00,2.4256,2.4264,2.4246,2.4249,5308799998.0
2007-05-10 10:00:00,2.4249,2.4264,2.42455,2.4247,6038000008.0
2007-05-10 10:15:00,2.42465,2.4249,2.4231,2.4241,8638299992.0
2007-05-10 10:30:00,2.4241,2.4248,2.4226,2.4237,7371699991.0
2007-05-10 10:45:00,2.4237,2.4239,2.422,2.4223,7126399983.0
2007-05-10 11:00:00,2.4222,2.424,2.4219,2.4235,6461999977.0
2007-05-10 11:15:00,2.4235,2.4235,2.4207,2.4215,10161999988.0
2007-05-10 11:30:00,2.4215,2.42165,2.4193,2.4205,8480599984.0
2007-05-10 11:45:00,2.4204,2.421,2.4199,2.4199,4020899990.0
2007-05-10 12:00:00,2.4199,2.4213,2.41975,2.4208,4389000002.0
2007-05-10 12:15:00,2.4207,2.4208,2.4193,2.4201,7229100003.0
2007-05-10 12:30:00,2.4201,2.4209,2.41935,2.4205,3915200002.0
2007-05-10 12:45:00,2.4205,2.4224,2.4201,2.4213,7783700001.0
2007-05-10 13:00:00,2.4204,2.4239,2.4181,2.4206,10059700015.0
2007-05-10 13:15:00,2.4206,2.42235,2.41985,2.4216,8808699990.0
2007-05-10 13:30:00,2.4216,2.4227,2.4214,2.4219,6007099948.0
2007-05-10 13:45:00,2.4219,2.4235,2.4218,2.4226,7347299970.0
2007-05-10 14:00:00,2.4226,2.4228,2.4195,2.42,6574699986.0
2007-05-10 14:15:00,2.42,2.4202,2.418,2.4183,4102999992.0
2007-05-10 14:30:00,2.4181,2.42075,2.4174,2.4196,10587599992.0
2007-05-10 14:45:00,2.4196,2.42205,2.4191,2.4203,9687400000.0
2007-05-10 15:00:00,2.4205,2.4205,2.4185,2.4201,7534400000.0
2007-05-10 15:15:00,2.42,2.4206,2.4181,2.4192,11917000002.0
2007-05-10 15:30:00,2.419,2.41985,2.4182,2.4193,5763199997.0
2007-05-10 15:45:00,2.4194,2.4198,2.4177,2.4184,5689900011.0
2007-05-10 16:00:00,2.4184,2.4198,2.4182,2.4195,6755400002.0
2007-05-10 16:15:00,2.4195,2.4196,2.4185,2.4192,7173700004.0
2007-05-10 16:30:00,2.4192,2.4193,2.41835,2.4189,3655200002.0
2007-05-10 16:45:00,2.4189,2.4201,2.41845,2.4197,4434900000.0
2007-05-10 17:00:00,2.4197,2.4201,2.4188,2.4194,5637000012.0
2007-05-10 17:15:00,2.4194,2.4204,2.4189,2.4189,6580199990.0
2007-05-10 17:30:00,2.4188,2.4197,2.4185,2.4188,1968199999.0
2007-05-10 17:45:00,2.4188,2.4189,2.4175,2.4178,3902700005.0
2007-05-10 18:00:00,2.4178,2.4183,2.417,2.4174,4981499999.0
2007-05-10 18:15:00,2.4174,2.4179,2.4162,2.4172,6312500000.0
2007-05-10 18:30:00,2.4172,2.41755,2.4156,2.4169,6738800007.0
2007-05-10 18:45:00,2.4169,2.4176,2.41485,2.4152,6979499997.0
2007-05-10 19:00:00,2.4147,2.4175,2.41455,2.4152,6296399998.0
2007-05-10 19:15:00,2.4152,2.4164,2.41475,2.416,4087800001.0
2007-05-10 19:30:00,2.416,2.4164,2.4153,2.41595,3193899998.0
2007-05-10 19:45:00,2.41595,2.4168,2.4157,2.41625,2317699996.0
2007-05-10 20:00:00,2.41625,2.41645,2.4156,2.4156,2216600000.0
2007-05-10 20:15:00,2.4157,2.4163,2.4152,2.416,2362100001.0
2007-05-10 20:30:00,2.4161,2.41665,2.41605,2.4164,1212800000.0
2007-05-10 20:45:00,2.4164,2.4166,2.4153,2.4156,1752199998.0
2007-05-10 21:00:00,2.4156,2.4156,2.41465,2.4153,1850100000.0
2007-05-10 21:15:00,2.4153,2.4154,2.4145,2.41515,556000000.0
2007-05-10 21:30:00,2.4152,2.4155,2.4144,2.4144,2115800000.0
2007-05-10 21:45:00,2.4145,2.4149,2.4144,2.4147,1857400002.0
2007-05-10 22:00:00,2.4147,2.4153,2.4141,2.4145,1586700000.0
2007-05-10 22:15:00,2.4145,2.41465,2.4136,2.4144,1941600001.0
2007-05-10 22:30:00,2.4144,2.4152,2.4143,2.41435,1703300000.0
2007-05-10 22:45:00,2.41435,2.4156,2.4138,2.4156,1097700000.0
2007-05-10 23:00:00,2.4156,2.4157,2.4137,2.4145,2887000000.0
2007-05-10 23:15:00,2.4145,2.41535,2.4141,2.41465,3039400000.0
2007-05-10 23:30:00,2.4147,2.41625,2.414,2.4149,2533200000.0
2007-05-10 23:45:00,2.4149,2.4162,2.4123,2.4125,2738300000.0
2007-05-11 00:00:00,2.4125,2.4144,2.4118,2.4134,2809500000.0
2007-05-11 00:15:00,2.4134,2.4148,2.4131,2.4142,1846900000.0
2007-05-11 00:30:00,2.4141,2.4148,2.414,2.4146,1454000000.0
2007-05-11 00:45:00,2.4146,2.4156,2.4141,2.415,1819699999.0
2007-05-11 01:00:00,2.4148,2.4153,2.4145,2.41505,1536700000.0
2007-05-11 01:15:00,2.41505,2.4151,2.4145,2.4147,904300000.0
2007-05-11 01:30:00,2.4147,2.4147,2.4139,2.4147,1997900000.0
2007-05-11 01:45:00,2.4147,2.4154,2.4143,2.4144,3191000001.0
2007-05-11 02:00:00,2.4144,2.4156,2.4139,2.4154,3929200004.0
2007-05-11 02:15:00,2.4154,2.4156,2.4144,2.4145,3197200000.0
2007-05-11 02:30:00,2.4145,2.4164,2.4144,2.4163,3553999998.0
2007-05-11 02:45:00,2.4161,2.4166,2.4155,2.4164,2506399999.0
2007-05-11 03:00:00,2.4164,2.4171,2.4157,2.4162,2665200001.0
2007-05-11 03:15:00,2.4162,2.4167,2.4156,2.41575,3167099999.0
2007-05-11 03:30:00,2.4158,2.4166,2.4155,2.4162,1790900000.0
2007-05-11 03:45:00,2.4162,2.4162,2.4156,2.4161,1944100000.0
2007-05-11 04:00:00,2.4161,2.4169,2.4158,2.4166,2485000001.0
2007-05-11 04:15:00,2.4165,2.4172,2.4161,2.4168,4468100002.0
2007-05-11 04:30:00,2.4168,2.4175,2.4164,2.4168,3577500003.0
2007-05-11 04:45:00,2.4168,2.4173,2.4164,2.4167,1996300001.0
2007-05-11 05:00:00,2.4168,2.4169,2.4163,2.4164,2010100001.0
2007-05-11 05:15:00,2.4166,2.4166,2.4161,2.4163,1213300002.0
2007-05-11 05:30:00,2.4163,2.4167,2.416,2.4165,2126800001.0
2007-05-11 05:45:00,2.4165,2.417,2.4161,2.4167,2200300009.0
2007-05-11 06:00:00,2.4166,2.4169,2.4163,2.4166,1887900000.0
2007-05-11 06:15:00,2.4166,2.417,2.41555,2.4157,3264300001.0
2007-05-11 06:30:00,2.4157,2.4163,2.4155,2.4162,1619900000.0
2007-05-11 06:45:00,2.4162,2.4169,2.4158,2.4167,1668500000.0
2007-05-11 07:00:00,2.4167,2.417,2.4159,2.4163,2969700003.0
2007-05-11 07:15:00,2.4163,2.4171,2.416,2.4165,3213100002.0
2007-05-11 07:30:00,2.4167,2.4174,2.4165,2.4168,2686900000.0
2007-05-11 07:45:00,2.4168,2.4171,2.4163,2.4168,4082300001.0
2007-05-11 08:00:00,2.4168,2.4168,2.41485,2.415,4242999999.0
2007-05-11 08:15:00,2.415,2.4154,2.4138,2.4143,6538900001.0
2007-05-11 08:30:00,2.4144,2.4145,2.4123,2.4124,6230500003.0
2007-05-11 08:45:00,2.4125,2.41405,2.412,2.4126,5901999998.0
2007-05-11 09:00:00,2.4126,2.413,2.41165,2.41225,6459700009.0
2007-05-11 09:15:00,2.41225,2.4129,2.4112,2.412,6131799995.0
2007-05-11 09:30:00,2.412,2.4124,2.4109,2.4111,6761500017.0
2007-05-11 09:45:00,2.4113,2.4118,2.4104,2.411,6356400020.0
2007-05-11 10:00:00,2.411,2.4118,2.4104,2.4113,3188900004.0
2007-05-11 10:15:00,2.4113,2.4125,2.4109,2.4122,5341300001.0
2007-05-11 10:30:00,2.4121,2.4141,2.411,2.4115,5552600002.0
2007-05-11 10:45:00,2.4115,2.4123,2.41035,2.4111,3479800005.0
2007-05-11 11:00:00,2.4111,2.4111,2.4091,2.4102,5370500020.0
2007-05-11 11:15:00,2.4101,2.411,2.40925,2.4108,6933900003.0
2007-05-11 11:30:00,2.4108,2.41105,2.4095,2.4104,6321299998.0
2007-05-11 11:45:00,2.4104,2.411,2.4099,2.4107,4620200004.0
2007-05-11 12:00:00,2.4107,2.4126,2.4104,2.4122,6195999981.0
2007-05-11 12:15:00,2.4123,2.413,2.4119,2.4124,5514899997.0
2007-05-11 12:30:00,2.4124,2.413,2.4121,2.4124,3908099990.0
2007-05-11 12:45:00,2.41235,2.4126,2.4116,2.4123,5450999993.0
2007-05-11 13:00:00,2.4125,2.4128,2.4116,2.41185,6174299994.0
2007-05-11 13:15:00,2.4118,2.4121,2.4109,2.4113,5621199964.0
2007-05-11 13:30:00,2.4111,2.4116,2.4106,2.4113,4046299998.0
2007-05-11 13:45:00,2.4113,2.4125,2.4112,2.4122,3595099971.0
2007-05-11 14:00:00,2.4122,2.4131,2.4118,2.4125,4999600003.0
2007-05-11 14:15:00,2.4126,2.4132,2.4115,2.4124,6247800010.0
2007-05-11 14:30:00,2.4124,2.4148,2.411,2.4132,9276700005.0
2007-05-11 14:45:00,2.41315,2.4138,2.41145,2.413,6971599998.0
2007-05-11 15:00:00,2.413,2.4133,2.412,2.4125,6687399994.0
2007-05-11 15:15:00,2.4125,2.41255,2.4107,2.4118,3706199998.0
2007-05-11 15:30:00,2.4118,2.41365,2.41165,2.4129,7764800002.0
2007-05-11 15:45:00,2.4129,2.4161,2.41255,2.4152,9159199999.0
2007-05-11 16:00:00,2.4151,2.4155,2.4141,2.415,4715899999.0
2007-05-11 16:15:00,2.415,2.4157,2.4143,2.4147,3454100002.0
2007-05-11 16:30:00,2.4145,2.4161,2.4133,2.4156,6244699997.0
2007-05-11 16:45:00,2.4156,2.4164,2.4141,2.4142,6016999997.0
2007-05-11 17:00:00,2.4142,2.41655,2.4141,2.4164,6533600003.0
2007-05-11 17:15:00,2.41645,2.417,2.416,2.4165,3698412497.0
2007-05-11 17:30:00,2.4165,2.4171,2.4155,2.4158,3378900000.0
2007-05-11 17:45:00,2.4158,2.4162,2.41525,2.416,2320700001.0
2007-05-11 18:00:00,2.4161,2.4165,2.4149,2.41515,3849699999.0
2007-05-11 18:15:00,2.4152,2.4165,2.4151,2.4163,2298199997.0
2007-05-11 18:30:00,2.4163,2.4171,2.41585,2.4165,1708399999.0
2007-05-11 18:45:00,2.4166,2.417,2.415,2.4158,2883800000.0
2007-05-11 19:00:00,2.4159,2.4165,2.4158,2.4161,1925699999.0
2007-05-11 19:15:00,2.4161,2.4166,2.4157,2.4163,1636400000.0
2007-05-11 19:30:00,2.4163,2.4166,2.4154,2.4154,1416900000.0
2007-05-11 19:45:00,2.4154,2.41635,2.4151,2.4157,2428800000.0
2007-05-11 20:00:00,2.4156,2.4158,2.41483,2.4154,1971200000.0
2007-05-11 20:15:00,2.4154,2.4156,2.4139,2.414,2152600001.0
2007-05-11 20:30:00,2.414,2.4147,2.414,2.4146,1716399999.0
2007-05-11 20:45:00,2.4146,2.4156,2.4144,2.4153,2143099999.0
2007-05-11 21:00:00,2.4153,2.4158,2.41508,2.4158,723500000.0
2007-05-11 21:15:00,2.4158,2.4158,2.41493,2.4156,455200000.0
2007-05-11 21:30:00,2.4156,2.4158,2.4145,2.41485,946100000.0
2007-05-11 21:45:00,2.41485,2.4152,2.4141,2.41415,870999999.0
2007-05-11 22:00:00,2.4147,2.4148,2.41405,2.4143,711300000.0
2007-05-11 22:15:00,2.4143,2.4147,2.41405,2.4145,449200000.0
2007-05-11 22:30:00,2.4144,2.41475,2.414,2.414,859500000.0
2007-05-11 22:45:00,2.414,2.4152,2.4138,2.41475,1585799999.0
2007-05-13 23:00:00,2.4134,2.4135,2.4123,2.4132,309600000.0
2007-05-13 23:15:00,2.4131,2.4137,2.4123,2.4135,241200000.0
2007-05-13 23:30:00,2.4134,2.4137,2.41294,2.4137,696400000.0
2007-05-13 23:45:00,2.4135,2.4144,2.4129,2.4137,786400000.0
2007-05-14 00:00:00,2.4137,2.4152,2.4131,2.415,465300000.0
2007-05-14 00:15:00,2.4149,2.4153,2.41372,2.4146,825600000.0
2007-05-14 00:30:00,2.4145,2.4152,2.41371,2.4141,948900000.0
2007-05-14 00:45:00,2.4142,2.4147,2.4135,2.414,962700000.0
2007-05-14 01:00:00,2.4138,2.4153,2.41354,2.4152,1608300000.0
2007-05-14 01:15:00,2.4152,2.4157,2.4146,2.41485,1182000000.0
2007-05-14 01:30:00,2.4149,2.415,2.4142,2.4146,793300000.0
2007-05-14 01:45:00,2.4146,2.4149,2.4139,2.4145,955600001.0
2007-05-14 02:00:00,2.4145,2.4152,2.4144,2.415,1044600000.0
2007-05-14 02:15:00,2.415,2.4151,2.41434,2.41435,504300000.0
2007-05-14 02:30:00,2.415,2.4152,2.41444,2.415,1323399999.0
2007-05-14 02:45:00,2.415,2.4155,2.4147,2.4149,1907299994.0
2007-05-14 03:00:00,2.415,2.4157,2.41439,2.4153,1465699999.0
2007-05-14 03:15:00,2.4152,2.4157,2.4151,2.4155,1371899999.0
2007-05-14 03:30:00,2.4156,2.4162,2.4154,2.4156,1437100000.0
2007-05-14 03:45:00,2.4156,2.4156,2.41443,2.4151,1275025001.0
2007-05-14 04:00:00,2.4152,2.4162,2.415,2.4155,3248300000.0
2007-05-14 04:15:00,2.4155,2.4161,2.41525,2.4156,1489700000.0
2007-05-14 04:30:00,2.4155,2.4157,2.41446,2.4152,2337200001.0
2007-05-14 04:45:00,2.4151,2.4154,2.4143,2.4145,1201300000.0
2007-05-14 05:00:00,2.4145,2.4148,2.4145,2.4147,1009200000.0
2007-05-14 05:15:00,2.4147,2.4151,2.41441,2.415,1352787500.0
2007-05-14 05:30:00,2.415,2.4151,2.4148,2.41485,425900000.0
2007-05-14 05:45:00,2.41485,2.4151,2.41421,2.415,666600004.0
2007-05-14 06:00:00,2.415,2.4151,2.41411,2.4149,474600000.0
2007-05-14 06:15:00,2.41454,2.41515,2.4144,2.4147,663400000.0
2007-05-14 06:30:00,2.4147,2.4148,2.4137,2.4147,363400000.0
2007-05-14 06:45:00,2.4147,2.4149,2.4142,2.4146,472000000.0
2007-05-14 07:00:00,2.4147,2.415,2.41399,2.4147,1688000000.0
2007-05-14 07:15:00,2.4147,2.4151,2.41416,2.4148,1446700000.0
2007-05-14 07:30:00,2.4148,2.415,2.41445,2.4149,1209100003.0
2007-05-14 07:45:00,2.415,2.41545,2.4145,2.41475,2026400000.0
2007-05-14 08:00:00,2.4147,2.4155,2.4136,2.4153,1622900000.0
2007-05-14 08:15:00,2.4153,2.416,2.4147,2.4158,3021100002.0
2007-05-14 08:30:00,2.4157,2.4177,2.4155,2.4172,4587899990.0
2007-05-14 08:45:00,2.4175,2.4183,2.4168,2.4183,2236199997.0
2007-05-14 09:00:00,2.4184,2.4207,2.418,2.4191,4186783540.0
2007-05-14 09:15:00,2.4191,2.4197,2.4184,2.4195,2657512495.0
2007-05-14 09:30:00,2.4195,2.4196,2.418,2.4186,3860087496.0
2007-05-14 09:45:00,2.4186,2.4197,2.4172,2.4176,2712225003.0
2007-05-14 10:00:00,2.4174,2.4194,2.4174,2.4194,4852287505.0
2007-05-14 10:15:00,2.4194,2.4194,2.4179,2.418,3849850000.0
2007-05-14 10:30:00,2.4179,2.418,2.415,2.4155,5413400000.0
2007-05-14 10:45:00,2.4155,2.4162,2.4154,2.4156,4562599999.0
2007-05-14 11:00:00,2.4156,2.4171,2.4155,2.417,5127599996.0
2007-05-14 11:15:00,2.417,2.4177,2.4165,2.4175,3554599998.0
2007-05-14 11:30:00,2.4176,2.4183,2.4173,2.418,3967699981.0
2007-05-14 11:45:00,2.418,2.418,2.4164,2.41655,5246399994.0
2007-05-14 12:00:00,2.41655,2.4167,2.4151,2.4154,5547699993.0
2007-05-14 12:15:00,2.4153,2.4167,2.415,2.41615,4169299999.0
2007-05-14 12:30:00,2.4162,2.4162,2.41425,2.4146,5458800004.0
2007-05-14 12:45:00,2.4147,2.4153,2.4146,2.4151,5116399993.0
2007-05-14 13:00:00,2.4151,2.4157,2.4141,2.4143,3792700003.0
2007-05-14 13:15:00,2.4144,2.4144,2.41275,2.4132,4265700000.0
2007-05-14 13:30:00,2.4131,2.4135,2.412,2.413,4964399999.0
2007-05-14 13:45:00,2.4128,2.4132,2.4123,2.4129,4194899978.0
2007-05-14 14:00:00,2.413,2.4144,2.4127,2.4138,4676499987.0
2007-05-14 14:15:00,2.4138,2.4139,2.4126,2.413,7009400004.0
2007-05-14 14:30:00,2.413,2.4144,2.4127,2.4139,4452300001.0
2007-05-14 14:45:00,2.4139,2.4147,2.4136,2.4143,4807199997.0
2007-05-14 15:00:00,2.4142,2.4146,2.4133,2.4142,3559199994.0
2007-05-14 15:15:00,2.4142,2.4144,2.41365,2.414,5393500000.0
2007-05-14 15:30:00,2.414,2.4142,2.4129,2.4131,4160400002.0
2007-05-14 15:45:00,2.4131,2.4139,2.4127,2.4136,4554499997.0
2007-05-14 16:00:00,2.4134,2.4136,2.4127,2.4128,3828900001.0
2007-05-14 16:15:00,2.4127,2.414,2.4127,2.4134,5408799999.0
2007-05-14 16:30:00,2.4134,2.4144,2.4134,2.4136,7257199989.0
2007-05-14 16:45:00,2.4136,2.4156,2.41345,2.4155,5594999967.0
2007-05-14 17:00:00,2.4155,2.4157,2.4147,2.4155,4958800003.0
2007-05-14 17:15:00,2.4155,2.4164,2.4151,2.416,5786699990.0
2007-05-14 17:30:00,2.416,2.416,2.4151,2.41525,3817199998.0
2007-05-14 17:45:00,2.41525,2.4157,2.4146,2.4148,2426800000.0
2007-05-14 18:00:00,2.4148,2.4153,2.4146,2.4152,2581199999.0
2007-05-14 18:15:00,2.4152,2.4152,2.4144,2.4145,1453200000.0
2007-05-14 18:30:00,2.4145,2.4149,2.4142,2.4143,1564700000.0
2007-05-14 18:45:00,2.4143,2.4143,2.4136,2.4138,1139599999.0
2007-05-14 19:00:00,2.4138,2.414,2.413,2.4132,2530200003.0
2007-05-14 19:15:00,2.4132,2.414,2.4131,2.4135,2039800002.0
2007-05-14 19:30:00,2.4135,2.4145,2.41268,2.41425,2435500000.0
2007-05-14 19:45:00,2.4143,2.4146,2.4137,2.4137,2281500000.0
2007-05-14 20:00:00,2.4138,2.414,2.4126,2.41285,3594899997.0
2007-05-14 20:15:00,2.4129,2.4132,2.4114,2.4119,2483793172.0
2007-05-14 20:30:00,2.4119,2.412,2.4111,2.4118,2259800001.0
2007-05-14 20:45:00,2.4118,2.4122,2.411,2.4114,3141899988.0
2007-05-14 21:00:00,2.4113,2.4115,2.4103,2.4112,1935699992.0
2007-05-14 21:15:00,2.4112,2.4119,2.4111,2.4119,1110100000.0
2007-05-14 21:30:00,2.4119,2.4125,2.4119,2.4121,2393399999.0
2007-05-14 21:45:00,2.412,2.4124,2.41161,2.412,476287500.0
2007-05-14 22:00:00,2.4122,2.4123,2.41166,2.41168,1253900000.0
2007-05-14 22:15:00,2.4117,2.4127,2.41158,2.4123,2236099993.0
2007-05-14 22:30:00,2.4123,2.4132,2.4121,2.4132,1388899997.0
2007-05-14 22:45:00,2.4131,2.4136,2.41245,2.4129,1663300002.0
2007-05-14 23:00:00,2.4128,2.414,2.4125,2.413,900200000.0
2007-05-14 23:15:00,2.4132,2.4134,2.4125,2.4129,2136800000.0
2007-05-14 23:30:00,2.4129,2.4131,2.4124,2.41295,785500000.0
2007-05-14 23:45:00,2.4129,2.4129,2.4123,2.4125,704800000.0
2007-05-15 00:00:00,2.4125,2.4125,2.4117,2.4122,230787500.0
2007-05-15 00:15:00,2.4122,2.4122,2.4111,2.4113,393025000.0
2007-05-15 00:30:00,2.4113,2.412,2.4113,2.4118,91800000.0
2007-05-15 00:45:00,2.4118,2.4122,2.4114,2.4116,347200000.0
2007-05-15 01:00:00,2.4116,2.4128,2.4116,2.4125,406462500.0
2007-05-15 01:15:00,2.41198,2.4128,2.4118,2.41214,435025000.0
2007-05-15 01:30:00,2.4127,2.4129,2.412,2.4122,610900000.0
2007-05-15 01:45:00,2.4122,2.4129,2.4117,2.4124,746424999.0
2007-05-15 02:00:00,2.4124,2.4125,2.41135,2.4119,1685737500.0
2007-05-15 02:15:00,2.4119,2.4125,2.4116,2.4118,1172537500.0
2007-05-15 02:30:00,2.4118,2.4121,2.41069,2.4118,901012500.0
2007-05-15 02:45:00,2.4117,2.41235,2.4113,2.4114,1154962499.0
2007-05-15 03:00:00,2.4115,2.4119,2.4111,2.4115,627362500.0
2007-05-15 03:15:00,2.4115,2.4117,2.411,2.4115,250625000.0
2007-05-15 03:30:00,2.4115,2.4116,2.411,2.4113,208737500.0
2007-05-15 03:45:00,2.411,2.4115,2.4109,2.4112,214825000.0
2007-05-15 04:00:00,2.4112,2.4115,2.4106,2.4109,618962500.0
2007-05-15 04:15:00,2.4109,2.4112,2.4107,2.4111,83025000.0
2007-05-15 04:30:00,2.4111,2.4112,2.4103,2.4108,299687500.0
2007-05-15 04:45:00,2.41034,2.4111,2.40977,2.4105,549812500.0
2007-05-15 05:00:00,2.4104,2.4115,2.4104,2.4115,560900000.0
2007-05-15 05:15:00,2.4115,2.412,2.4115,2.4118,1098200000.0
2007-05-15 05:30:00,2.4117,2.4121,2.4115,2.4116,895200000.0
2007-05-15 05:45:00,2.4115,2.4118,2.4115,2.4118,480537500.0
2007-05-15 06:00:00,2.4118,2.4119,2.4115,2.4118,54200000.0
2007-05-15 06:15:00,2.4118,2.4123,2.4113,2.4117,134412500.0
2007-05-15 06:30:00,2.4116,2.4124,2.4115,2.4123,411237500.0
2007-05-15 06:45:00,2.4119,2.4123,2.41155,2.412,298612500.0
2007-05-15 07:00:00,2.412,2.4123,2.41137,2.4122,197187500.0
2007-05-15 07:15:00,2.4122,2.4129,2.4116,2.4127,880750000.0
2007-05-15 07:30:00,2.4127,2.4129,2.4118,2.4122,2175957563.0
2007-05-15 07:45:00,2.4122,2.4131,2.4121,2.4123,1588362500.0
2007-05-15 08:00:00,2.4123,2.4142,2.4122,2.4139,2245212500.0
2007-05-15 08:15:00,2.4139,2.414,2.41315,2.4137,2062062500.0
2007-05-15 08:30:00,2.4137,2.4138,2.4124,2.4127,4181987494.0
2007-05-15 08:45:00,2.4127,2.4128,2.4112,2.4117,4690762496.0
2007-05-15 09:00:00,2.4117,2.4126,2.4116,2.412,1804270563.0
2007-05-15 09:15:00,2.412,2.412,2.4098,2.4111,4804912499.0
2007-05-15 09:30:00,2.4111,2.4116,2.4107,2.4113,1711350000.0
2007-05-15 09:45:00,2.4113,2.41225,2.411,2.4121,2360549994.0
2007-05-15 10:00:00,2.4121,2.41355,2.4115,2.41305,2556375008.0
2007-05-15 10:15:00,2.4132,2.4132,2.4111,2.4111,4946762501.0
2007-05-15 10:30:00,2.4113,2.412,2.4082,2.4089,9629512503.0
2007-05-15 10:45:00,2.4089,2.40925,2.40825,2.409,5403074988.0
2007-05-15 11:00:00,2.409,2.4091,2.4066,2.4077,6266487502.0
2007-05-15 11:15:00,2.4077,2.4081,2.4069,2.4075,4672800000.0
2007-05-15 11:30:00,2.4076,2.4081,2.4062,2.4065,6981199973.0
2007-05-15 11:45:00,2.4065,2.4103,2.4063,2.4091,6181199991.0
2007-05-15 12:00:00,2.4092,2.40945,2.4082,2.4092,4756499991.0
2007-05-15 12:15:00,2.4092,2.4094,2.4084,2.4089,5244499994.0
2007-05-15 12:30:00,2.4089,2.4092,2.4085,2.4085,5150199998.0
2007-05-15 12:45:00,2.4086,2.4095,2.4079,2.4094,3165199992.0
2007-05-15 13:00:00,2.4095,2.4095,2.4081,2.40825,3345300003.0
2007-05-15 13:15:00,2.40825,2.4087,2.4077,2.40855,4044400001.0
2007-05-15 13:30:00,2.4087,2.4087,2.4079,2.4082,2579700006.0
2007-05-15 13:45:00,2.4082,2.4094,2.4078,2.408,3046099996.0
2007-05-15 14:00:00,2.408,2.4104,2.408,2.4099,5448799998.0
2007-05-15 14:15:00,2.4097,2.411,2.4093,2.4095,4599800000.0
2007-05-15 14:30:00,2.4094,2.4125,2.4094,2.4115,9678600001.0
2007-05-15 14:45:00,2.4115,2.4115,2.41,2.4107,5710399968.0
2007-05-15 15:00:00,2.4106,2.412,2.4104,2.41125,8872899999.0
2007-05-15 15:15:00,2.4113,2.4115,2.4096,2.4098,5672799996.0
2007-05-15 15:30:00,2.4099,2.4117,2.4095,2.4113,5619400004.0
2007-05-15 15:45:00,2.4112,2.412,2.4106,2.4117,6118000002.0
2007-05-15 16:00:00,2.41175,2.4131,2.4115,2.4131,6816999997.0
2007-05-15 16:15:00,2.413,2.4137,2.41275,2.4133,4660700001.0
2007-05-15 16:30:00,2.4133,2.4147,2.4093,2.4104,8235899995.0
2007-05-15 16:45:00,2.4104,2.4106,2.4089,2.4101,9564799998.0
2007-05-15 17:00:00,2.4101,2.4104,2.40755,2.4091,9376999987.0
2007-05-15 17:15:00,2.4091,2.4105,2.4089,2.4102,5593799989.0
2007-05-15 17:30:00,2.41015,2.4113,2.4098,2.411,5762399997.0
2007-05-15 17:45:00,2.411,2.4112,2.41005,2.41015,4181000001.0
2007-05-15 18:00:00,2.41015,2.4121,2.4101,2.4116,4867499999.0
2007-05-15 18:15:00,2.41165,2.4119,2.41075,2.4113,2438200001.0
2007-05-15 18:30:00,2.4113,2.4121,2.41067,2.4118,2207300003.0
2007-05-15 18:45:00,2.4118,2.412,2.4111,2.4114,4173900000.0
2007-05-15 19:00:00,2.4111,2.4122,2.4108,2.412,3976299999.0
2007-05-15 19:15:00,2.4119,2.4127,2.41135,2.4118,4390900001.0
2007-05-15 19:30:00,2.4118,2.4125,2.4117,2.4124,3899400001.0
2007-05-15 19:45:00,2.4123,2.413,2.4121,2.4124,2380500000.0
2007-05-15 20:00:00,2.4126,2.4128,2.4116,2.41255,2811099999.0
2007-05-15 20:15:00,2.41255,2.41265,2.4113,2.4116,3486300004.0
2007-05-15 20:30:00,2.4117,2.4127,2.4114,2.4124,3395900001.0
2007-05-15 20:45:00,2.4124,2.4141,2.4119,2.4127,4743199999.0
2007-05-15 21:00:00,2.4127,2.4131,2.41217,2.41223,2164850001.0
2007-05-15 21:15:00,2.4125,2.4128,2.4124,2.4128,1850300001.0
2007-05-15 21:30:00,2.4128,2.4129,2.4123,2.4127,1566200000.0
2007-05-15 21:45:00,2.4126,2.4129,2.41208,2.4126,1301825000.0
2007-05-15 22:00:00,2.4126,2.4128,2.4118,2.4118,1808100003.0
2007-05-15 22:15:00,2.4118,2.412,2.4115,2.4117,1149700000.0
2007-05-15 22:30:00,2.4117,2.4123,2.4115,2.4121,729400000.0
2007-05-15 22:45:00,2.4121,2.4137,2.4113,2.4136,1962600000.0
2007-05-15 23:00:00,2.4135,2.4139,2.412,2.41295,1489100000.0
2007-05-15 23:15:00,2.41305,2.41395,2.4128,2.41315,2237800000.0
2007-05-15 23:30:00,2.4133,2.41345,2.4119,2.4127,606300000.0
2007-05-15 23:45:00,2.4127,2.4127,2.41165,2.41227,1052300000.0
2007-05-16 00:00:00,2.4124,2.4125,2.41175,2.4119,568737500.0
2007-05-16 00:15:00,2.41175,2.4126,2.41165,2.4124,1188300000.0
2007-05-16 00:30:00,2.4124,2.4127,2.4123,2.41255,1026100002.0
2007-05-16 00:45:00,2.4126,2.4128,2.412,2.4121,756587500.0
2007-05-16 01:00:00,2.4121,2.4125,2.4119,2.4124,758300000.0
2007-05-16 01:15:00,2.4124,2.4127,2.412,2.4127,658887500.0
2007-05-16 01:30:00,2.4127,2.413,2.4124,2.4128,657000000.0
2007-05-16 01:45:00,2.4128,2.4129,2.4122,2.4126,811500000.0
2007-05-16 02:00:00,2.41235,2.4125,2.4117,2.4119,1000462496.0
2007-05-16 02:15:00,2.412,2.412,2.411,2.4111,749875000.0
2007-05-16 02:30:00,2.4111,2.412,2.4111,2.4118,1191125000.0
2007-05-16 02:45:00,2.4118,2.4122,2.41118,2.4115,969575002.0
2007-05-16 03:00:00,2.4116,2.412,2.41086,2.41135,1714112500.0
2007-05-16 03:15:00,2.4117,2.412,2.411,2.4113,1166837500.0
2007-05-16 03:30:00,2.4113,2.4114,2.4106,2.4106,830300000.0
2007-05-16 03:45:00,2.41065,2.4109,2.4105,2.4109,1033700000.0
2007-05-16 04:00:00,2.4109,2.411,2.41,2.4105,1163800000.0
2007-05-16 04:15:00,2.4105,2.4111,2.4104,2.4107,2062600000.0
2007-05-16 04:30:00,2.4107,2.4108,2.4104,2.4108,1674500000.0
2007-05-16 04:45:00,2.4108,2.411,2.41035,2.4105,801200000.0
2007-05-16 05:00:00,2.41045,2.411,2.4102,2.4107,1709800001.0
2007-05-16 05:15:00,2.4107,2.4112,2.4106,2.4107,1850800000.0
2007-05-16 05:30:00,2.4107,2.4111,2.41051,2.4109,1350200000.0
2007-05-16 05:45:00,2.4108,2.411,2.4103,2.4106,1410300000.0
2007-05-16 06:00:00,2.4106,2.4108,2.40993,2.4104,1133400000.0
2007-05-16 06:15:00,2.4104,2.4111,2.4104,2.4106,844800000.0
2007-05-16 06:30:00,2.4106,2.4111,2.4104,2.4107,830900000.0
2007-05-16 06:45:00,2.4107,2.4113,2.4103,2.4107,2551000000.0
2007-05-16 07:00:00,2.4105,2.4111,2.4103,2.4107,2100899998.0
2007-05-16 07:15:00,2.4107,2.4113,2.4106,2.4111,1825500000.0
2007-05-16 07:30:00,2.4111,2.4123,2.4111,2.4116,2101000000.0
2007-05-16 07:45:00,2.4116,2.4128,2.4114,2.41215,3004000001.0
2007-05-16 08:00:00,2.4121,2.4132,2.4117,2.413,4937400003.0
2007-05-16 08:15:00,2.413,2.4145,2.4127,2.413,6859299995.0
2007-05-16 08:30:00,2.413,2.4138,2.4127,2.413,7287700002.0
2007-05-16 08:45:00,2.413,2.4132,2.4117,2.4118,4682400000.0
2007-05-16 09:00:00,2.4118,2.4121,2.4108,2.4119,5974649985.0
2007-05-16 09:15:00,2.4119,2.4135,2.4117,2.413,5335999983.0
2007-05-16 09:30:00,2.4131,2.414,2.4126,2.414,4416200000.0
2007-05-16 09:45:00,2.414,2.414,2.4132,2.4136,5587900002.0
2007-05-16 10:00:00,2.4136,2.4138,2.4128,2.413,4336099997.0
2007-05-16 10:15:00,2.413,2.4139,2.4124,2.4127,4996200000.0
2007-05-16 10:30:00,2.4124,2.4133,2.4106,2.4127,7628799989.0
2007-05-16 10:45:00,2.4127,2.4128,2.4112,2.4113,3840099999.0
2007-05-16 11:00:00,2.4115,2.4117,2.4112,2.4113,3291500001.0
2007-05-16 11:15:00,2.4113,2.4117,2.4105,2.4115,4595599990.0
2007-05-16 11:30:00,2.4117,2.4129,2.4092,2.41115,10339599996.0
2007-05-16 11:45:00,2.411,2.412,2.4101,2.4115,9697999994.0
2007-05-16 12:00:00,2.4115,2.4122,2.4102,2.4102,7710700007.0
2007-05-16 12:15:00,2.4104,2.4104,2.4084,2.4094,6284000000.0
2007-05-16 12:30:00,2.4094,2.4102,2.4088,2.4099,2948200009.0
2007-05-16 12:45:00,2.4099,2.4108,2.4098,2.4104,4118899988.0
2007-05-16 13:00:00,2.4104,2.4115,2.4101,2.411,4810299997.0
2007-05-16 13:15:00,2.411,2.4119,2.4108,2.41095,3717600004.0
2007-05-16 13:30:00,2.41095,2.4133,2.4093,2.412,6621300000.0
2007-05-16 13:45:00,2.412,2.414,2.4118,2.4129,8134399997.0
2007-05-16 14:00:00,2.4129,2.4164,2.4129,2.4154,7501299991.0
2007-05-16 14:15:00,2.4154,2.4155,2.41425,2.4144,7126899969.0
2007-05-16 14:30:00,2.4146,2.4154,2.4143,2.4149,8540599999.0
2007-05-16 14:45:00,2.4149,2.416,2.4147,2.4148,8630099999.0
2007-05-16 15:00:00,2.4147,2.4155,2.4132,2.4137,5847200002.0
2007-05-16 15:15:00,2.4136,2.4161,2.4129,2.4149,4789199998.0
2007-05-16 15:30:00,2.4149,2.4169,2.4146,2.4154,5104699994.0
2007-05-16 15:45:00,2.4154,2.4158,2.415,2.4152,4706200004.0
2007-05-16 16:00:00,2.4149,2.4158,2.41425,2.4152,6815399992.0
2007-05-16 16:15:00,2.4152,2.4163,2.4149,2.416,4843400004.0
2007-05-16 16:30:00,2.416,2.4166,2.4147,2.4152,3560400000.0
2007-05-16 16:45:00,2.4152,2.4161,2.415,2.4155,3580600003.0
2007-05-16 17:00:00,2.4153,2.419,2.4151,2.418,9008700003.0
2007-05-16 17:15:00,2.418,2.4195,2.4177,2.4177,8865400000.0
2007-05-16 17:30:00,2.4178,2.4183,2.4161,2.4183,6400099998.0
2007-05-16 17:45:00,2.4183,2.4184,2.4162,2.4165,4170700001.0
2007-05-16 18:00:00,2.4165,2.421,2.4164,2.4201,8908699997.0
2007-05-16 18:15:00,2.4202,2.4204,2.419,2.4199,5344199996.0
2007-05-16 18:30:00,2.4199,2.4203,2.4196,2.4199,3630500000.0
2007-05-16 18:45:00,2.42,2.4201,2.41875,2.4194,3160999999.0
2007-05-16 19:00:00,2.41935,2.4199,2.419,2.4197,3024000000.0
2007-05-16 19:15:00,2.4197,2.4199,2.4179,2.41855,3766099999.0
2007-05-16 19:30:00,2.41855,2.419,2.41815,2.4188,2943200000.0
2007-05-16 19:45:00,2.4187,2.4193,2.4187,2.4191,2534200000.0
2007-05-16 20:00:00,2.4191,2.4196,2.4188,2.41945,3038900000.0
2007-05-16 20:15:00,2.41945,2.41945,2.4175,2.4185,3078199999.0
2007-05-16 20:30:00,2.4185,2.4186,2.41725,2.4179,3747099998.0
2007-05-16 20:45:00,2.4179,2.4188,2.4178,2.4186,3002400000.0
2007-05-16 21:00:00,2.4186,2.4194,2.4182,2.4191,1643000001.0
2007-05-16 21:15:00,2.4192,2.4192,2.4177,2.4179,2956200000.0
2007-05-16 21:30:00,2.418,2.4182,2.4174,2.4178,982000000.0
2007-05-16 21:45:00,2.4178,2.418,2.4173,2.4177,1033500000.0
2007-05-16 22:00:00,2.4177,2.4177,2.4163,2.417,1105400000.0
2007-05-16 22:15:00,2.4169,2.4179,2.4167,2.4175,480400000.0
2007-05-16 22:30:00,2.4175,2.4183,2.4173,2.4178,668600000.0
2007-05-16 22:45:00,2.4178,2.4188,2.4178,2.4187,1345000001.0
2007-05-16 23:00:00,2.4187,2.4189,2.417,2.4176,1038600000.0
2007-05-16 23:15:00,2.4176,2.418,2.4174,2.4177,1037300000.0
2007-05-16 23:30:00,2.4177,2.4186,2.4177,2.4184,792100000.0
2007-05-16 23:45:00,2.41825,2.4188,2.4173,2.4184,874800001.0
2007-05-17 00:00:00,2.4183,2.4185,2.4169,2.4175,1686100000.0
2007-05-17 00:15:00,2.4175,2.418,2.4172,2.4178,2299800000.0
2007-05-17 00:30:00,2.4176,2.4179,2.4172,2.4173,1338200000.0
2007-05-17 00:45:00,2.4173,2.4173,2.4163,2.4168,2085800000.0
2007-05-17 01:00:00,2.4168,2.4175,2.4166,2.4172,1638200000.0
2007-05-17 01:15:00,2.4172,2.4175,2.417,2.4171,1371299999.0
2007-05-17 01:30:00,2.4171,2.41765,2.417,2.4176,939400000.0
2007-05-17 01:45:00,2.4176,2.4179,2.4171,2.4179,1647800000.0
2007-05-17 02:00:00,2.4179,2.4182,2.4176,2.4178,1911799998.0
2007-05-17 02:15:00,2.4177,2.418,2.417,2.4171,1455400000.0
2007-05-17 02:30:00,2.4172,2.4176,2.4167,2.4169,2445999999.0
2007-05-17 02:45:00,2.41695,2.4176,2.4169,2.4172,1777000001.0
2007-05-17 03:00:00,2.4173,2.4179,2.4172,2.4175,1875900000.0
2007-05-17 03:15:00,2.4175,2.4178,2.41697,2.4175,1225075000.0
2007-05-17 03:30:00,2.4175,2.4186,2.4173,2.418,2263600000.0
2007-05-17 03:45:00,2.418,2.4184,2.4176,2.4182,1540400000.0
2007-05-17 04:00:00,2.4184,2.4184,2.4178,2.4179,1061900000.0
2007-05-17 04:15:00,2.4179,2.4185,2.4177,2.4179,1275799998.0
2007-05-17 04:30:00,2.4179,2.4183,2.4177,2.4183,1288699999.0
2007-05-17 04:45:00,2.4183,2.4183,2.4179,2.4181,458400000.0
2007-05-17 05:00:00,2.4181,2.4185,2.41785,2.4184,929100001.0
2007-05-17 05:15:00,2.4185,2.4185,2.4182,2.4183,783400000.0
2007-05-17 05:30:00,2.4183,2.4189,2.41808,2.4183,900600000.0
2007-05-17 05:45:00,2.4183,2.4184,2.4177,2.4182,924500000.0
2007-05-17 06:00:00,2.4182,2.4185,2.4179,2.4183,1583699999.0
2007-05-17 06:15:00,2.4183,2.4187,2.4182,2.4184,568200000.0
2007-05-17 06:30:00,2.4184,2.4189,2.4183,2.4186,958400000.0
2007-05-17 06:45:00,2.4186,2.4189,2.4183,2.4189,936400000.0
2007-05-17 07:00:00,2.4188,2.419,2.4181,2.4189,1471300000.0
2007-05-17 07:15:00,2.4189,2.4189,2.4183,2.4187,1753000002.0
2007-05-17 07:30:00,2.4187,2.4189,2.4179,2.41815,3219299999.0
2007-05-17 07:45:00,2.4182,2.4187,2.4177,2.4186,3358200000.0
2007-05-17 08:00:00,2.4186,2.419,2.418,2.41835,2702700000.0
2007-05-17 08:15:00,2.41825,2.4184,2.4161,2.4161,4592899995.0
2007-05-17 08:30:00,2.4161,2.4165,2.4141,2.4147,6031699999.0
2007-05-17 08:45:00,2.4144,2.415,2.4118,2.4139,7053799986.0
2007-05-17 09:00:00,2.41385,2.4144,2.41275,2.41385,7255699978.0
2007-05-17 09:15:00,2.41385,2.4142,2.4129,2.4134,4321399982.0
2007-05-17 09:30:00,2.4134,2.4147,2.4133,2.4146,4987199996.0
2007-05-17 09:45:00,2.4146,2.4151,2.4142,2.4149,5749300001.0
2007-05-17 10:00:00,2.4149,2.4158,2.4149,2.41525,4053700000.0
2007-05-17 10:15:00,2.41525,2.416,2.4148,2.4159,4076400000.0
2007-05-17 10:30:00,2.4159,2.416,2.4151,2.4153,2937399999.0
2007-05-17 10:45:00,2.4153,2.4166,2.4151,2.4162,3953699999.0
2007-05-17 11:00:00,2.4162,2.4183,2.416,2.41675,5486000001.0
2007-05-17 11:15:00,2.41675,2.4183,2.416,2.4177,5714099995.0
2007-05-17 11:30:00,2.4177,2.419,2.4177,2.41855,4525100004.0
2007-05-17 11:45:00,2.41855,2.4194,2.418,2.4188,4026499997.0
2007-05-17 12:00:00,2.419,2.4197,2.4185,2.4194,3499700000.0
2007-05-17 12:15:00,2.41935,2.42145,2.41925,2.4203,5069600002.0
2007-05-17 12:30:00,2.4203,2.4206,2.4194,2.4203,4138799989.0
2007-05-17 12:45:00,2.4202,2.4206,2.4198,2.4203,4422499999.0
2007-05-17 13:00:00,2.4201,2.4208,2.4199,2.42025,4957100008.0
2007-05-17 13:15:00,2.42025,2.4204,2.4179,2.41895,6446699993.0
2007-05-17 13:30:00,2.41895,2.42,2.41865,2.4198,4005100001.0
2007-05-17 13:45:00,2.41975,2.4207,2.4191,2.41985,6179300006.0
2007-05-17 14:00:00,2.4198,2.4211,2.419,2.42095,5503299999.0
2007-05-17 14:15:00,2.4208,2.4225,2.4202,2.4216,8359400000.0
2007-05-17 14:30:00,2.4217,2.423,2.4212,2.42275,9723124988.0
2007-05-17 14:45:00,2.42275,2.4232,2.4214,2.4216,9914799986.0
2007-05-17 15:00:00,2.4214,2.4224,2.4208,2.4213,8119799993.0
2007-05-17 15:15:00,2.4213,2.4222,2.421,2.4216,6626399995.0
2007-05-17 15:30:00,2.4216,2.4231,2.4212,2.4213,5062999996.0
2007-05-17 15:45:00,2.4214,2.4224,2.421,2.4215,5321199996.0
2007-05-17 16:00:00,2.4215,2.4239,2.4211,2.4227,6956200005.0
2007-05-17 16:15:00,2.4227,2.4232,2.4221,2.4231,4614099997.0
2007-05-17 16:30:00,2.423,2.4233,2.422,2.4224,4774099998.0
2007-05-17 16:45:00,2.4224,2.4229,2.42142,2.42165,4562587499.0
2007-05-17 17:00:00,2.42178,2.42225,2.42071,2.4216,4318012492.0
2007-05-17 17:15:00,2.4216,2.4219,2.421,2.4213,2109800000.0
2007-05-17 17:30:00,2.4214,2.4229,2.4212,2.4229,2716099998.0
2007-05-17 17:45:00,2.4228,2.4236,2.4225,2.4226,2235900000.0
2007-05-17 18:00:00,2.4227,2.4237,2.4222,2.4229,4460700001.0
2007-05-17 18:15:00,2.423,2.4231,2.4217,2.423,4444600000.0
2007-05-17 18:30:00,2.423,2.4239,2.4227,2.4229,3134399998.0
2007-05-17 18:45:00,2.4228,2.4231,2.4224,2.4226,2701699998.0
2007-05-17 19:00:00,2.4226,2.4227,2.4219,2.4223,2371300002.0
2007-05-17 19:15:00,2.4223,2.4235,2.4221,2.4225,2517000001.0
2007-05-17 19:30:00,2.4225,2.423,2.4221,2.4228,1622700000.0
2007-05-17 19:45:00,2.4228,2.4232,2.4225,2.423,1796600001.0
2007-05-17 20:00:00,2.4231,2.4231,2.42176,2.4227,1744762499.0
2007-05-17 20:15:00,2.4227,2.4242,2.4224,2.4239,1945100003.0
2007-05-17 20:30:00,2.4239,2.4241,2.4231,2.4232,1144800000.0
2007-05-17 20:45:00,2.4232,2.424,2.423,2.424,2845499998.0
2007-05-17 21:00:00,2.424,2.4242,2.4228,2.4229,1447800001.0
2007-05-17 21:15:00,2.423,2.4237,2.4229,2.4237,1008400000.0
2007-05-17 21:30:00,2.4236,2.4237,2.4228,2.4232,1440600000.0
2007-05-17 21:45:00,2.4232,2.4234,2.4229,2.42325,460000000.0
2007-05-17 22:00:00,2.4233,2.4236,2.4227,2.4227,1067100000.0
2007-05-17 22:15:00,2.4228,2.4232,2.4225,2.4231,956900000.0
2007-05-17 22:30:00,2.4231,2.4235,2.42252,2.4232,527800000.0
2007-05-17 22:45:00,2.4231,2.4235,2.4229,2.423,379200000.0
2007-05-17 23:00:00,2.423,2.4233,2.42267,2.4233,341612500.0
2007-05-17 23:15:00,2.42306,2.4236,2.42288,2.42335,605425000.0
2007-05-17 23:30:00,2.4233,2.4236,2.42247,2.42325,675150000.0
2007-05-17 23:45:00,2.4231,2.4234,2.42252,2.42315,289512500.0
2007-05-18 00:00:00,2.42315,2.42335,2.42238,2.42305,406387500.0
2007-05-18 00:15:00,2.42256,2.4233,2.42253,2.423,589837500.0
2007-05-18 00:30:00,2.423,2.4233,2.42219,2.42277,852300002.0
2007-05-18 00:45:00,2.4231,2.4238,2.4228,2.4231,948200000.0
2007-05-18 01:00:00,2.4231,2.4232,2.4225,2.4227,576425000.0
2007-05-18 01:15:00,2.4227,2.4229,2.42178,2.4227,698387500.0
2007-05-18 01:30:00,2.4227,2.4231,2.42239,2.4228,363200000.0
2007-05-18 01:45:00,2.4228,2.423,2.42221,2.42233,880375000.0
2007-05-18 02:00:00,2.4227,2.4237,2.4225,2.4234,827800000.0
2007-05-18 02:15:00,2.4234,2.4236,2.42288,2.4235,891000000.0
2007-05-18 02:30:00,2.4235,2.4235,2.42239,2.4232,383000000.0
2007-05-18 02:45:00,2.42284,2.4236,2.42255,2.4229,1012100000.0
2007-05-18 03:00:00,2.4229,2.4232,2.4225,2.423,806400000.0
2007-05-18 03:15:00,2.423,2.4234,2.42257,2.4234,1242700000.0
2007-05-18 03:30:00,2.423,2.42365,2.42273,2.4233,1205700000.0
2007-05-18 03:45:00,2.42325,2.4233,2.42257,2.4231,515450000.0
2007-05-18 04:00:00,2.4231,2.4237,2.42271,2.42315,953900000.0
2007-05-18 04:15:00,2.4232,2.4236,2.4229,2.4236,562300000.0
2007-05-18 04:30:00,2.4235,2.424,2.42293,2.42347,782300000.0
2007-05-18 04:45:00,2.4239,2.424,2.42304,2.4236,593800000.0
2007-05-18 05:00:00,2.4236,2.4239,2.42302,2.4236,598200000.0
2007-05-18 05:15:00,2.42365,2.4243,2.4234,2.4239,1142900000.0
2007-05-18 05:30:00,2.4239,2.42435,2.42353,2.424,730900000.0
2007-05-18 05:45:00,2.424,2.424,2.42293,2.4238,1142800000.0
2007-05-18 06:00:00,2.4238,2.424,2.42326,2.4238,901700000.0
2007-05-18 06:15:00,2.4238,2.4238,2.42267,2.4229,895800000.0
2007-05-18 06:30:00,2.4231,2.4235,2.42293,2.4234,717700000.0
2007-05-18 06:45:00,2.4234,2.4236,2.4226,2.423,861599999.0
2007-05-18 07:00:00,2.423,2.4234,2.42255,2.4231,1967900000.0
2007-05-18 07:15:00,2.4231,2.4237,2.42274,2.4236,828899999.0
2007-05-18 07:30:00,2.4237,2.4239,2.423,2.4235,1285800000.0
2007-05-18 07:45:00,2.4235,2.4235,2.4224,2.4231,1513400000.0
2007-05-18 08:00:00,2.4232,2.42345,2.4217,2.4226,1917299998.0
2007-05-18 08:15:00,2.4226,2.4234,2.4222,2.4232,1776499999.0
2007-05-18 08:30:00,2.4232,2.4235,2.4222,2.4224,4163799997.0
2007-05-18 08:45:00,2.4224,2.4228,2.42073,2.422,3316300003.0
2007-05-18 09:00:00,2.422,2.4243,2.4213,2.4239,6496512509.0
2007-05-18 09:15:00,2.4239,2.4239,2.423,2.4234,3140050003.0
2007-05-18 09:30:00,2.4233,2.4236,2.4227,2.4234,3309412494.0
2007-05-18 09:45:00,2.4234,2.4235,2.4222,2.4224,3633399996.0
2007-05-18 10:00:00,2.4224,2.4233,2.4213,2.4216,4476199992.0
2007-05-18 10:15:00,2.4217,2.4237,2.4211,2.4222,7156699995.0
2007-05-18 10:30:00,2.4229,2.4229,2.4171,2.4182,8322200013.0
2007-05-18 10:45:00,2.41825,2.4184,2.4165,2.4169,3405099999.0
2007-05-18 11:00:00,2.4169,2.4181,2.4159,2.4177,5383699995.0
2007-05-18 11:15:00,2.4177,2.4187,2.41755,2.4182,3485600004.0
2007-05-18 11:30:00,2.4181,2.4188,2.4178,2.4184,1781900000.0
2007-05-18 11:45:00,2.4184,2.4198,2.4183,2.4188,3796399989.0
2007-05-18 12:00:00,2.4188,2.4196,2.4185,2.4192,4578000001.0
2007-05-18 12:15:00,2.4192,2.4205,2.4189,2.42,3842699996.0
2007-05-18 12:30:00,2.4201,2.4215,2.4191,2.4204,6878100006.0
2007-05-18 12:45:00,2.4203,2.4206,2.4177,2.4184,6707799994.0
2007-05-18 13:00:00,2.4183,2.4184,2.4171,2.41815,4524600000.0
2007-05-18 13:15:00,2.41815,2.4186,2.4173,2.4179,5471200002.0
2007-05-18 13:30:00,2.4181,2.4183,2.4173,2.4178,3965800006.0
2007-05-18 13:45:00,2.41785,2.4182,2.417,2.4173,3669899994.0
2007-05-18 14:00:00,2.4172,2.4179,2.4171,2.4179,3609199999.0
2007-05-18 14:15:00,2.4179,2.4187,2.4172,2.4174,3550800002.0
2007-05-18 14:30:00,2.4173,2.4181,2.4168,2.4179,3806800005.0
2007-05-18 14:45:00,2.41775,2.4185,2.4176,2.4178,4495300005.0
2007-05-18 15:00:00,2.4178,2.4178,2.4166,2.4168,5887300002.0
2007-05-18 15:15:00,2.41675,2.4177,2.4164,2.4176,2696700000.0
2007-05-18 15:30:00,2.41755,2.4193,2.4172,2.4193,4986400009.0
2007-05-18 15:45:00,2.4192,2.4198,2.4181,2.4185,4889500001.0
2007-05-18 16:00:00,2.4185,2.4207,2.417,2.4198,9227900011.0
2007-05-18 16:15:00,2.4198,2.4205,2.4191,2.42025,6835699999.0
2007-05-18 16:30:00,2.4202,2.42145,2.4189,2.421,7177000000.0
2007-05-18 16:45:00,2.421,2.42285,2.4203,2.42225,8362199992.0
2007-05-18 17:00:00,2.42225,2.4233,2.421,2.4211,8196999991.0
2007-05-18 17:15:00,2.4211,2.42235,2.4209,2.4223,5664799999.0
2007-05-18 17:30:00,2.42235,2.4242,2.4218,2.42325,5552799997.0
2007-05-18 17:45:00,2.42325,2.42395,2.4223,2.4231,4662100001.0
2007-05-18 18:00:00,2.42325,2.42455,2.423,2.4233,4757199998.0
2007-05-18 18:15:00,2.4233,2.42405,2.4228,2.4238,2392600001.0
2007-05-18 18:30:00,2.4238,2.4241,2.4228,2.42325,2464799999.0
2007-05-18 18:45:00,2.4232,2.4234,2.4227,2.4231,2352100000.0
2007-05-18 19:00:00,2.4231,2.4234,2.4228,2.4231,2228500000.0
2007-05-18 19:15:00,2.4231,2.4239,2.4229,2.4232,1934037500.0
2007-05-18 19:30:00,2.4232,2.4242,2.4227,2.424,2804000002.0
2007-05-18 19:45:00,2.4242,2.4242,2.4228,2.4228,1495300000.0
2007-05-18 20:00:00,2.4228,2.4232,2.4222,2.4222,1772300003.0
2007-05-18 20:15:00,2.4222,2.4232,2.422,2.4232,2297200001.0
2007-05-18 20:30:00,2.4232,2.4234,2.4218,2.4231,1231825002.0
2007-05-18 20:45:00,2.42305,2.4239,2.423,2.4237,2327300002.0
2007-05-18 21:00:00,2.4235,2.4236,2.4227,2.4231,2643500001.0
2007-05-18 21:15:00,2.4231,2.4231,2.4225,2.4227,1472400000.0
2007-05-18 21:30:00,2.4227,2.4236,2.4226,2.4229,2658000001.0
2007-05-18 21:45:00,2.423,2.4238,2.4228,2.4235,1934899998.0
2007-05-18 22:00:00,2.42355,2.4237,2.4228,2.4232,1423399999.0
2007-05-18 22:15:00,2.4232,2.4232,2.42194,2.4228,818000000.0
2007-05-18 22:30:00,2.4228,2.4236,2.42265,2.4234,901300001.0
2007-05-18 22:45:00,2.4234,2.4236,2.42271,2.4233,641000000.0
2007-05-20 23:00:00,2.42191,2.426,2.42163,2.4246,1797762500.0
2007-05-20 23:15:00,2.4245,2.4251,2.42375,2.4241,964100000.0
2007-05-20 23:30:00,2.4241,2.4247,2.4236,2.4244,256600000.0
2007-05-20 23:45:00,2.4244,2.42478,2.4239,2.424,383400000.0
2007-05-21 00:00:00,2.4241,2.4246,2.4235,2.4241,291800000.0
2007-05-21 00:15:00,2.4236,2.4253,2.4236,2.4252,356000000.0
2007-05-21 00:30:00,2.4252,2.4261,2.4249,2.4257,480200000.0
2007-05-21 00:45:00,2.4257,2.4264,2.4255,2.4259,93300000.0
2007-05-21 01:00:00,2.4259,2.4261,2.4238,2.4244,706050000.0
2007-05-21 01:15:00,2.42414,2.4246,2.4235,2.4245,1290750000.0
2007-05-21 01:30:00,2.42413,2.4248,2.4238,2.4247,750975000.0
2007-05-21 01:45:00,2.4247,2.4247,2.424,2.4244,587900000.0
2007-05-21 02:00:00,2.4243,2.4243,2.42334,2.4241,864100000.0
2007-05-21 02:15:00,2.4241,2.4248,2.424,2.4244,1326900000.0
2007-05-21 02:30:00,2.4243,2.4253,2.4243,2.4248,1392700000.0
2007-05-21 02:45:00,2.4248,2.4252,2.4235,2.4238,1499600000.0
2007-05-21 03:00:00,2.4238,2.4243,2.42289,2.4233,1923900000.0
2007-05-21 03:15:00,2.4233,2.4239,2.4223,2.4225,1367500000.0
2007-05-21 03:30:00,2.4225,2.4232,2.4223,2.4223,1181800000.0
2007-05-21 03:45:00,2.4226,2.4236,2.4223,2.4232,902600000.0
2007-05-21 04:00:00,2.4231,2.4239,2.4228,2.4239,1492900002.0
2007-05-21 04:15:00,2.42385,2.4239,2.42261,2.4237,876300000.0
2007-05-21 04:30:00,2.4237,2.4238,2.42258,2.4234,672600000.0
2007-05-21 04:45:00,2.42261,2.42355,2.42261,2.4231,942799999.0
2007-05-21 05:00:00,2.4231,2.4236,2.42279,2.4232,1238625000.0
2007-05-21 05:15:00,2.4232,2.4236,2.4229,2.4233,876200000.0
2007-05-21 05:30:00,2.4234,2.4238,2.42254,2.4234,765100000.0
2007-05-21 05:45:00,2.42303,2.4242,2.42283,2.4241,530000000.0
2007-05-21 06:00:00,2.42405,2.4248,2.4238,2.4244,893100000.0
2007-05-21 06:15:00,2.42445,2.4245,2.4237,2.424,1004400000.0
2007-05-21 06:30:00,2.424,2.4247,2.4239,2.4241,1092100000.0
2007-05-21 06:45:00,2.42372,2.4242,2.4231,2.4239,829200000.0
2007-05-21 07:00:00,2.424,2.424,2.423,2.4236,1432600000.0
2007-05-21 07:15:00,2.4236,2.4244,2.4233,2.4238,1287400000.0
2007-05-21 07:30:00,2.4238,2.4239,2.4228,2.4232,1606900002.0
2007-05-21 07:45:00,2.4232,2.4234,2.42255,2.4231,1598499996.0
2007-05-21 08:00:00,2.4231,2.4236,2.4227,2.42295,2510800000.0
2007-05-21 08:15:00,2.423,2.4231,2.42235,2.4228,1625700000.0
2007-05-21 08:30:00,2.4231,2.4232,2.42215,2.42285,1797099996.0
2007-05-21 08:45:00,2.4229,2.4239,2.4228,2.4237,3135099999.0
2007-05-21 09:00:00,2.4237,2.4238,2.4225,2.4226,2699512502.0
2007-05-21 09:15:00,2.4226,2.4231,2.4212,2.4213,4037299992.0
2007-05-21 09:30:00,2.4213,2.4224,2.4207,2.4222,4965100002.0
2007-05-21 09:45:00,2.4222,2.42305,2.4215,2.4217,4791599999.0
2007-05-21 10:00:00,2.4216,2.4221,2.4208,2.4219,2968099994.0
2007-05-21 10:15:00,2.4219,2.422,2.421,2.4214,1997400000.0
2007-05-21 10:30:00,2.4214,2.4223,2.4211,2.4216,3861599995.0
2007-05-21 10:45:00,2.4216,2.422,2.4208,2.422,3114599992.0
2007-05-21 11:00:00,2.422,2.4222,2.4202,2.4205,2703900000.0
2007-05-21 11:15:00,2.4206,2.4213,2.4192,2.4209,4007699996.0
2007-05-21 11:30:00,2.4209,2.4215,2.4201,2.4211,3202200000.0
2007-05-21 11:45:00,2.4211,2.4227,2.4206,2.4224,7541799975.0
2007-05-21 12:00:00,2.4224,2.4241,2.4218,2.4239,4981600003.0
2007-05-21 12:15:00,2.4238,2.4249,2.423,2.4247,7142999989.0
2007-05-21 12:30:00,2.4247,2.42725,2.4242,2.4264,8166300001.0
2007-05-21 12:45:00,2.4264,2.4273,2.42575,2.4268,5343200000.0
2007-05-21 13:00:00,2.4267,2.42725,2.4261,2.42665,4697200002.0
2007-05-21 13:15:00,2.42665,2.4273,2.42615,2.4271,3655500004.0
2007-05-21 13:30:00,2.4271,2.4275,2.4263,2.4265,3361200001.0
2007-05-21 13:45:00,2.42655,2.42675,2.42563,2.4258,2350700005.0
2007-05-21 14:00:00,2.4258,2.42735,2.42525,2.4261,5742400008.0
2007-05-21 14:15:00,2.4261,2.427,2.42515,2.4252,5266700005.0
2007-05-21 14:30:00,2.4253,2.4255,2.4239,2.4252,4480799994.0
2007-05-21 14:45:00,2.4252,2.4255,2.4242,2.4251,3395700001.0
2007-05-21 15:00:00,2.4251,2.4252,2.42265,2.4229,4178000000.0
2007-05-21 15:15:00,2.4229,2.4241,2.4226,2.4238,2746599998.0
2007-05-21 15:30:00,2.4237,2.42385,2.4229,2.4234,4166900000.0
2007-05-21 15:45:00,2.4234,2.4249,2.4231,2.4245,3201500001.0
2007-05-21 16:00:00,2.4246,2.4249,2.4239,2.4244,3473999999.0
2007-05-21 16:15:00,2.4244,2.4249,2.4241,2.42465,3093399999.0
2007-05-21 16:30:00,2.4247,2.4247,2.4234,2.4236,3964799992.0
2007-05-21 16:45:00,2.4236,2.4241,2.4226,2.4227,8318400020.0
2007-05-21 17:00:00,2.4228,2.424,2.4225,2.424,5740199990.0
2007-05-21 17:15:00,2.424,2.4241,2.4233,2.4238,3102599998.0
2007-05-21 17:30:00,2.4238,2.4245,2.4236,2.4237,4033500001.0
2007-05-21 17:45:00,2.4236,2.4242,2.4233,2.4236,3527999993.0
2007-05-21 18:00:00,2.4236,2.4243,2.4232,2.4234,2256600000.0
2007-05-21 18:15:00,2.4233,2.4238,2.423,2.4233,1504600000.0
2007-05-21 18:30:00,2.4233,2.4242,2.4225,2.4236,3159800001.0
2007-05-21 18:45:00,2.4236,2.4245,2.4231,2.4237,3182800000.0
2007-05-21 19:00:00,2.4237,2.4246,2.4227,2.4246,2714400001.0
2007-05-21 19:15:00,2.4246,2.4246,2.424,2.4242,1443100000.0
2007-05-21 19:30:00,2.4242,2.4243,2.4238,2.42415,880000000.0
2007-05-21 19:45:00,2.42415,2.4244,2.42301,2.4242,1967000001.0
2007-05-21 20:00:00,2.4242,2.4257,2.42405,2.4256,2129100000.0
2007-05-21 20:15:00,2.4256,2.4258,2.4246,2.4249,2191100000.0
2007-05-21 20:30:00,2.4248,2.4251,2.42395,2.4243,1227400000.0
2007-05-21 20:45:00,2.4243,2.4244,2.42295,2.4232,2540300000.0
2007-05-21 21:00:00,2.4233,2.4239,2.4231,2.4235,1808399998.0
2007-05-21 21:15:00,2.4235,2.4237,2.4232,2.4235,1189100000.0
2007-05-21 21:30:00,2.4235,2.4241,2.42345,2.4238,719400000.0
2007-05-21 21:45:00,2.42337,2.42485,2.42335,2.4245,1450400000.0
2007-05-21 22:00:00,2.4245,2.4254,2.4243,2.4248,2182300000.0
2007-05-21 22:15:00,2.42465,2.42495,2.42391,2.4249,815800000.0
2007-05-21 22:30:00,2.4249,2.4258,2.4248,2.42537,2029599995.0
2007-05-21 22:45:00,2.4257,2.4263,2.4253,2.4259,1133800001.0
2007-05-21 23:00:00,2.4259,2.4261,2.42502,2.42555,273000000.0
2007-05-21 23:15:00,2.42555,2.42585,2.4246,2.42505,690500000.0
2007-05-21 23:30:00,2.4251,2.42535,2.4245,2.4247,440800000.0
2007-05-21 23:45:00,2.4247,2.42535,2.4234,2.42355,712200000.0
2007-05-22 00:00:00,2.42355,2.42475,2.4233,2.42415,753312500.0
2007-05-22 00:15:00,2.4242,2.4244,2.42326,2.4236,409700000.0
2007-05-22 00:30:00,2.4236,2.42435,2.4234,2.42395,630600000.0
2007-05-22 00:45:00,2.42395,2.4249,2.4236,2.42465,1192500000.0
2007-05-22 01:00:00,2.4247,2.4249,2.4242,2.4246,698700000.0
2007-05-22 01:15:00,2.4246,2.4249,2.4237,2.4241,853700000.0
2007-05-22 01:30:00,2.4238,2.4252,2.4236,2.4248,1296000000.0
2007-05-22 01:45:00,2.4248,2.4253,2.4242,2.4251,1643899999.0
2007-05-22 02:00:00,2.4252,2.4261,2.4249,2.4256,1822700000.0
2007-05-22 02:15:00,2.4256,2.4261,2.4251,2.4255,2172899998.0
2007-05-22 02:30:00,2.4255,2.4256,2.4251,2.42535,1152500000.0
2007-05-22 02:45:00,2.4253,2.4258,2.4249,2.4252,1701100000.0
2007-05-22 03:00:00,2.42515,2.4254,2.4247,2.4253,1215500000.0
2007-05-22 03:15:00,2.4253,2.4255,2.4245,2.425,1608700000.0
2007-05-22 03:30:00,2.425,2.42565,2.42452,2.425,1166000000.0
2007-05-22 03:45:00,2.425,2.42555,2.42486,2.4252,730200000.0
2007-05-22 04:00:00,2.4252,2.4255,2.42453,2.4252,933662499.0
2007-05-22 04:15:00,2.4253,2.4257,2.4247,2.4255,622700003.0
2007-05-22 04:30:00,2.42504,2.4256,2.42472,2.4253,518000000.0
2007-05-22 04:45:00,2.4253,2.42535,2.42428,2.4252,672100002.0
2007-05-22 05:00:00,2.4252,2.4253,2.42447,2.42459,576200000.0
2007-05-22 05:15:00,2.4252,2.4253,2.42432,2.4251,385200000.0
2007-05-22 05:30:00,2.42473,2.4255,2.42459,2.425,1134300000.0
2007-05-22 05:45:00,2.4254,2.4255,2.4248,2.42521,731099999.0
2007-05-22 06:00:00,2.4255,2.4259,2.4254,2.4255,516800000.0
2007-05-22 06:15:00,2.4255,2.4256,2.42478,2.4256,690500000.0
2007-05-22 06:30:00,2.4255,2.4257,2.42488,2.4255,1153100000.0
2007-05-22 06:45:00,2.4255,2.4262,2.42524,2.4258,903000000.0
2007-05-22 07:00:00,2.426,2.4262,2.42565,2.42585,670300000.0
2007-05-22 07:15:00,2.4261,2.4261,2.4253,2.4259,793199999.0
2007-05-22 07:30:00,2.426,2.4262,2.4254,2.4255,2080399999.0
2007-05-22 07:45:00,2.4255,2.4259,2.4249,2.4256,1978700001.0
2007-05-22 08:00:00,2.4259,2.4261,2.4249,2.4256,2400600002.0
2007-05-22 08:15:00,2.4256,2.4258,2.4248,2.4252,2583000000.0
2007-05-22 08:30:00,2.4252,2.4265,2.42435,2.4259,6086800009.0
2007-05-22 08:45:00,2.426,2.4263,2.4251,2.4251,5600300009.0
2007-05-22 09:00:00,2.4251,2.4275,2.425,2.427,3160287496.0
2007-05-22 09:15:00,2.4271,2.4274,2.42515,2.4255,4229375004.0
2007-05-22 09:30:00,2.4255,2.4265,2.4254,2.4261,4795700004.0
2007-05-22 09:45:00,2.4261,2.4264,2.425,2.4259,7138750020.0
2007-05-22 10:00:00,2.4259,2.4262,2.4255,2.426,2888737498.0
2007-05-22 10:15:00,2.4257,2.4267,2.4253,2.4265,5442000016.0
2007-05-22 10:30:00,2.4265,2.4269,2.426,2.4268,4649100006.0
2007-05-22 10:45:00,2.42675,2.4276,2.4256,2.4257,4746800002.0
2007-05-22 11:00:00,2.4256,2.4272,2.4256,2.4266,4672137503.0
2007-05-22 11:15:00,2.42665,2.42665,2.4251,2.426,6224100009.0
2007-05-22 11:30:00,2.426,2.42705,2.425,2.42695,7964300003.0
2007-05-22 11:45:00,2.4269,2.4285,2.4269,2.4274,6266499993.0
2007-05-22 12:00:00,2.4274,2.4286,2.4266,2.42845,6311200001.0
2007-05-22 12:15:00,2.4284,2.4292,2.42805,2.4289,6457700012.0
2007-05-22 12:30:00,2.4289,2.4296,2.42835,2.42865,5129999998.0
2007-05-22 12:45:00,2.42865,2.4299,2.4286,2.4297,3676000004.0
2007-05-22 13:00:00,2.4297,2.43025,2.4293,2.43025,5814600008.0
2007-05-22 13:15:00,2.43025,2.4307,2.4297,2.4305,5363199998.0
2007-05-22 13:30:00,2.4305,2.4306,2.42925,2.4299,3183700007.0
2007-05-22 13:45:00,2.4301,2.4302,2.4296,2.4297,2145300003.0
2007-05-22 14:00:00,2.4297,2.4297,2.428,2.4292,4038299994.0
2007-05-22 14:15:00,2.4292,2.4304,2.4288,2.4296,6587400013.0
2007-05-22 14:30:00,2.4296,2.4299,2.429,2.42985,6349299988.0
2007-05-22 14:45:00,2.4299,2.4301,2.4292,2.4292,4725399998.0
2007-05-22 15:00:00,2.4291,2.4296,2.4289,2.4293,4527799986.0
2007-05-22 15:15:00,2.4293,2.4301,2.42895,2.4291,4574000000.0
2007-05-22 15:30:00,2.4291,2.4294,2.4285,2.4293,2602968711.0
2007-05-22 15:45:00,2.4294,2.4301,2.4291,2.4291,4085078356.0
2007-05-22 16:00:00,2.4291,2.4296,2.4286,2.4293,5120499997.0
2007-05-22 16:15:00,2.42925,2.4294,2.4279,2.4288,7063000012.0
2007-05-22 16:30:00,2.4287,2.4298,2.42865,2.4295,5607599999.0
2007-05-22 16:45:00,2.4295,2.4299,2.4285,2.4289,6287400004.0
2007-05-22 17:00:00,2.4287,2.43,2.4287,2.4298,5252200011.0
2007-05-22 17:15:00,2.4298,2.4299,2.4292,2.4299,4108599997.0
2007-05-22 17:30:00,2.4299,2.4315,2.4299,2.4309,5844199989.0
2007-05-22 17:45:00,2.4309,2.432,2.4308,2.43135,4961399982.0
2007-05-22 18:00:00,2.4313,2.4314,2.4267,2.4281,7291099967.0
2007-05-22 18:15:00,2.428,2.4287,2.4276,2.4278,4182799989.0
2007-05-22 18:30:00,2.4278,2.429,2.4275,2.4286,3520300002.0
2007-05-22 18:45:00,2.4287,2.4292,2.4276,2.4277,2906899991.0
2007-05-22 19:00:00,2.4277,2.4288,2.4275,2.4286,3306599991.0
2007-05-22 19:15:00,2.4286,2.4286,2.4269,2.427,2335499996.0
2007-05-22 19:30:00,2.427,2.4276,2.4265,2.4267,2786400000.0
2007-05-22 19:45:00,2.4269,2.4279,2.4268,2.4276,2051199989.0
2007-05-22 20:00:00,2.4276,2.4278,2.427,2.4278,1759199996.0
2007-05-22 20:15:00,2.42765,2.428,2.4274,2.4278,2169399991.0
2007-05-22 20:30:00,2.4278,2.4282,2.4271,2.4282,885099998.0
2007-05-22 20:45:00,2.4282,2.4287,2.42767,2.4281,1747400000.0
2007-05-22 21:00:00,2.42805,2.4288,2.4276,2.4285,1238300000.0
2007-05-22 21:15:00,2.4284,2.4289,2.42786,2.4286,2573599999.0
2007-05-22 21:30:00,2.4287,2.4291,2.42786,2.4287,1859000003.0
2007-05-22 21:45:00,2.4287,2.4294,2.4284,2.4285,1474500001.0
2007-05-22 22:00:00,2.42845,2.42865,2.4273,2.4277,1980399998.0
2007-05-22 22:15:00,2.4277,2.4285,2.42742,2.42815,1312800000.0
2007-05-22 22:30:00,2.42815,2.42815,2.4275,2.4281,632400000.0
2007-05-22 22:45:00,2.4281,2.4285,2.42719,2.4281,997300000.0
2007-05-22 23:00:00,2.4282,2.4285,2.42685,2.4274,964400001.0
2007-05-22 23:15:00,2.4274,2.4278,2.4273,2.42765,735500000.0
2007-05-22 23:30:00,2.4278,2.4295,2.42715,2.4281,743700000.0
2007-05-22 23:45:00,2.428,2.42855,2.42743,2.42743,440900000.0
2007-05-23 00:00:00,2.42771,2.4284,2.4274,2.4275,947300002.0
2007-05-23 00:15:00,2.4275,2.4275,2.42681,2.4272,631800000.0
2007-05-23 00:30:00,2.42669,2.4277,2.42668,2.4271,620900000.0
2007-05-23 00:45:00,2.4272,2.429,2.42715,2.4287,1926699999.0
2007-05-23 01:00:00,2.42875,2.4289,2.4272,2.4285,1736000000.0
2007-05-23 01:15:00,2.4285,2.4289,2.4282,2.4284,1113400000.0
2007-05-23 01:30:00,2.42845,2.4287,2.42791,2.4284,604700000.0
2007-05-23 01:45:00,2.4284,2.4287,2.42812,2.4284,1599700000.0
2007-05-23 02:00:00,2.4283,2.4285,2.4271,2.4271,1187800000.0
2007-05-23 02:15:00,2.4271,2.4274,2.426,2.4265,2259500000.0
2007-05-23 02:30:00,2.4265,2.427,2.4258,2.4263,2041100000.0
2007-05-23 02:45:00,2.4263,2.4274,2.426,2.4268,2108500001.0
2007-05-23 03:00:00,2.4269,2.42765,2.4264,2.4269,1559900000.0
2007-05-23 03:15:00,2.427,2.427,2.4265,2.42675,774000000.0
2007-05-23 03:30:00,2.4268,2.427,2.4263,2.4269,1377999998.0
2007-05-23 03:45:00,2.4269,2.4277,2.42641,2.4273,2145100002.0
2007-05-23 04:00:00,2.4273,2.4273,2.42645,2.4269,1323300000.0
2007-05-23 04:15:00,2.4269,2.4273,2.42635,2.4266,806500000.0
2007-05-23 04:30:00,2.42601,2.4277,2.42601,2.4275,1270199996.0
2007-05-23 04:45:00,2.4274,2.4278,2.4268,2.4272,1715399999.0
2007-05-23 05:00:00,2.4273,2.4274,2.42651,2.42651,712800000.0
2007-05-23 05:15:00,2.427,2.427,2.42625,2.427,1457899999.0
2007-05-23 05:30:00,2.427,2.4274,2.4268,2.4272,1162300000.0
2007-05-23 05:45:00,2.4272,2.4275,2.42671,2.4275,941000000.0
2007-05-23 06:00:00,2.4274,2.4278,2.427,2.4273,810800000.0
2007-05-23 06:15:00,2.4274,2.4276,2.427,2.4273,1278799998.0
2007-05-23 06:30:00,2.4273,2.4274,2.42654,2.427,1248599999.0
2007-05-23 06:45:00,2.427,2.4274,2.4264,2.4274,306100000.0
2007-05-23 07:00:00,2.4274,2.4276,2.42688,2.4274,1015500000.0
2007-05-23 07:15:00,2.4274,2.4276,2.4268,2.4275,2035000007.0
2007-05-23 07:30:00,2.4275,2.4278,2.4269,2.42735,1009800000.0
2007-05-23 07:45:00,2.4275,2.4277,2.4268,2.4268,2692499998.0
2007-05-23 08:00:00,2.4272,2.4275,2.4266,2.4268,2550700000.0
2007-05-23 08:15:00,2.4268,2.427,2.42495,2.4257,2875000000.0
2007-05-23 08:30:00,2.4257,2.427,2.4253,2.4262,8531899989.0
2007-05-23 08:45:00,2.4262,2.4268,2.4245,2.4247,5926900000.0
2007-05-23 09:00:00,2.4247,2.426,2.4236,2.4254,7957900014.0
2007-05-23 09:15:00,2.4252,2.4253,2.424,2.4244,7569899993.0
2007-05-23 09:30:00,2.4244,2.42595,2.4241,2.4258,5695399995.0
2007-05-23 09:45:00,2.4258,2.4276,2.4258,2.4268,9983000009.0
2007-05-23 10:00:00,2.427,2.4277,2.4267,2.4275,6440500000.0
2007-05-23 10:15:00,2.4274,2.4281,2.4262,2.4277,6351699999.0
2007-05-23 10:30:00,2.4262,2.4304,2.4262,2.4294,9668900005.0
2007-05-23 10:45:00,2.4294,2.4303,2.4287,2.43,5777300002.0
2007-05-23 11:00:00,2.43,2.43135,2.4295,2.4308,5917499987.0
2007-05-23 11:15:00,2.4308,2.4313,2.4298,2.431,7223000005.0
2007-05-23 11:30:00,2.431,2.4315,2.4304,2.4307,7883099996.0
2007-05-23 11:45:00,2.4309,2.4321,2.4305,2.4319,6796800002.0
2007-05-23 12:00:00,2.4319,2.4328,2.4312,2.4324,6966499994.0
2007-05-23 12:15:00,2.4324,2.43355,2.4321,2.43315,5785199989.0
2007-05-23 12:30:00,2.43315,2.4356,2.4329,2.4351,8616299999.0
2007-05-23 12:45:00,2.4356,2.4357,2.4337,2.4346,10386500002.0
2007-05-23 13:00:00,2.4346,2.4351,2.434,2.4345,8733899986.0
2007-05-23 13:15:00,2.4345,2.4353,2.4338,2.4347,8435899991.0
2007-05-23 13:30:00,2.4348,2.4359,2.4343,2.43515,9572100010.0
2007-05-23 13:45:00,2.43515,2.4359,2.4343,2.4344,12231899968.0
2007-05-23 14:00:00,2.4345,2.4347,2.4325,2.4337,11110799987.0
2007-05-23 14:15:00,2.4338,2.4349,2.4323,2.4324,8200899989.0
2007-05-23 14:30:00,2.4324,2.43435,2.4322,2.434,10529299969.0
2007-05-23 14:45:00,2.4339,2.4351,2.43365,2.4344,9728999994.0
2007-05-23 15:00:00,2.4344,2.4356,2.434,2.43545,7018299996.0
2007-05-23 15:15:00,2.43545,2.4362,2.4351,2.4358,8144599999.0
2007-05-23 15:30:00,2.4358,2.4367,2.4349,2.4352,7870100006.0
2007-05-23 15:45:00,2.4352,2.4362,2.4347,2.4358,8043499980.0
2007-05-23 16:00:00,2.4358,2.4367,2.4354,2.4364,6794999996.0
2007-05-23 16:15:00,2.4364,2.438,2.4362,2.4374,7910600001.0
2007-05-23 16:30:00,2.4376,2.438,2.4369,2.4377,5858900010.0
2007-05-23 16:45:00,2.4377,2.4381,2.4364,2.4373,9845999969.0
2007-05-23 17:00:00,2.4373,2.43835,2.4371,2.4381,6330399979.0
2007-05-23 17:15:00,2.4381,2.4383,2.4376,2.4381,5810599993.0
2007-05-23 17:30:00,2.4381,2.4385,2.4377,2.4381,5246599999.0
2007-05-23 17:45:00,2.4381,2.4385,2.4374,2.4383,4698099993.0
2007-05-23 18:00:00,2.4384,2.4384,2.4373,2.4377,4185499991.0
2007-05-23 18:15:00,2.4377,2.438,2.4368,2.4374,3332900001.0
2007-05-23 18:30:00,2.4374,2.4377,2.4369,2.4375,2458900001.0
2007-05-23 18:45:00,2.4375,2.439,2.43745,2.4383,5505000002.0
2007-05-23 19:00:00,2.4383,2.4389,2.43785,2.43845,2557000003.0
2007-05-23 19:15:00,2.4384,2.4392,2.4382,2.4385,4902200009.0
2007-05-23 19:30:00,2.4385,2.44,2.43835,2.43975,5545100007.0
2007-05-23 19:45:00,2.43975,2.4406,2.43965,2.4404,4189299996.0
2007-05-23 20:00:00,2.4404,2.4407,2.4393,2.4393,3805300000.0
2007-05-23 20:15:00,2.4395,2.44,2.43855,2.4391,4731500000.0
2007-05-23 20:30:00,2.43905,2.43905,2.43815,2.4385,3246500001.0
2007-05-23 20:45:00,2.4385,2.4389,2.4377,2.4385,3023100002.0
2007-05-23 21:00:00,2.4384,2.4384,2.4377,2.438,2173400000.0
2007-05-23 21:15:00,2.438,2.438,2.4371,2.4375,1800099998.0
2007-05-23 21:30:00,2.4375,2.4379,2.4371,2.43725,996200000.0
2007-05-23 21:45:00,2.4372,2.4383,2.437,2.4382,1626200002.0
2007-05-23 22:00:00,2.4383,2.4383,2.4368,2.4377,1960000002.0
2007-05-23 22:15:00,2.4377,2.4386,2.43717,2.4386,1315499999.0
2007-05-23 22:30:00,2.4386,2.4387,2.4382,2.4383,850300002.0
2007-05-23 22:45:00,2.4383,2.4392,2.43798,2.4386,1325000000.0
2007-05-23 23:00:00,2.4386,2.4387,2.4378,2.4381,758000000.0
2007-05-23 23:15:00,2.4381,2.4381,2.4374,2.4376,1095800000.0
2007-05-23 23:30:00,2.4376,2.43805,2.43717,2.4377,582000000.0
2007-05-23 23:45:00,2.43705,2.4382,2.43705,2.438,1219300003.0
2007-05-24 00:00:00,2.438,2.438,2.43689,2.43706,1338700001.0
2007-05-24 00:15:00,2.4377,2.438,2.43723,2.438,523800000.0
2007-05-24 00:30:00,2.438,2.438,2.43665,2.43733,981300000.0
2007-05-24 00:45:00,2.43736,2.438,2.43724,2.43763,735700000.0
2007-05-24 01:00:00,2.43747,2.438,2.43714,2.4379,1045500000.0
2007-05-24 01:15:00,2.4374,2.4382,2.43693,2.4382,741100001.0
2007-05-24 01:30:00,2.4382,2.4387,2.438,2.4385,1368799998.0
2007-05-24 01:45:00,2.4378,2.4389,2.43747,2.43799,1190100000.0
2007-05-24 02:00:00,2.4383,2.4388,2.438,2.4381,1755400001.0
2007-05-24 02:15:00,2.4382,2.4385,2.4378,2.438,1092200003.0
2007-05-24 02:30:00,2.438,2.4382,2.4377,2.4378,1087600000.0
2007-05-24 02:45:00,2.4378,2.4383,2.43738,2.438,1101700000.0
2007-05-24 03:00:00,2.438,2.4382,2.43731,2.4381,669300000.0
2007-05-24 03:15:00,2.4381,2.4384,2.4378,2.4379,1452900000.0
2007-05-24 03:30:00,2.438,2.4382,2.43747,2.4381,795600001.0
2007-05-24 03:45:00,2.4381,2.4386,2.4375,2.4378,1426800001.0
2007-05-24 04:00:00,2.4378,2.4391,2.4375,2.43794,1980100000.0
2007-05-24 04:15:00,2.4383,2.4386,2.43756,2.4385,924200000.0
2007-05-24 04:30:00,2.4385,2.4386,2.4376,2.438,1243400000.0
2007-05-24 04:45:00,2.4379,2.4384,2.43727,2.4382,1165662499.0
2007-05-24 05:00:00,2.4382,2.4384,2.43738,2.4381,707200000.0
2007-05-24 05:15:00,2.4382,2.4384,2.43752,2.438,794000000.0
2007-05-24 05:30:00,2.438,2.4387,2.43765,2.4384,928499999.0
2007-05-24 05:45:00,2.43822,2.4387,2.4377,2.4381,558199999.0
2007-05-24 06:00:00,2.4381,2.4384,2.4378,2.4383,913100000.0
2007-05-24 06:15:00,2.4383,2.4383,2.43752,2.43758,1370200003.0
2007-05-24 06:30:00,2.43825,2.43845,2.43791,2.4383,779900000.0
2007-05-24 06:45:00,2.4383,2.4384,2.437,2.438,903700000.0
2007-05-24 07:00:00,2.438,2.4387,2.43756,2.4386,781200000.0
2007-05-24 07:15:00,2.4386,2.439,2.43782,2.4384,1671999997.0
2007-05-24 07:30:00,2.4382,2.439,2.43813,2.4387,1285200001.0
2007-05-24 07:45:00,2.4387,2.4389,2.4377,2.4381,1797900000.0
2007-05-24 08:00:00,2.4381,2.4381,2.4365,2.4378,2530199999.0
2007-05-24 08:15:00,2.4378,2.4388,2.43715,2.4387,4541299994.0
2007-05-24 08:30:00,2.4387,2.4397,2.43775,2.4395,8407000011.0
2007-05-24 08:45:00,2.4395,2.4403,2.4389,2.43905,5429800001.0
2007-05-24 09:00:00,2.4391,2.44215,2.4389,2.441,4566847522.0
2007-05-24 09:15:00,2.441,2.4412,2.4394,2.4398,8132099990.0
2007-05-24 09:30:00,2.4399,2.441,2.43905,2.44,7833699999.0
2007-05-24 09:45:00,2.44005,2.4409,2.4393,2.4398,10648200001.0
2007-05-24 10:00:00,2.4397,2.4403,2.4383,2.4388,8416599999.0
2007-05-24 10:15:00,2.4389,2.4412,2.43875,2.4408,8444099996.0
2007-05-24 10:30:00,2.4408,2.44095,2.4395,2.44,7172399973.0
2007-05-24 10:45:00,2.44,2.4405,2.4397,2.4403,3780599995.0
2007-05-24 11:00:00,2.4402,2.4411,2.4396,2.4396,9208599974.0
2007-05-24 11:15:00,2.4396,2.4402,2.4386,2.44,6624200005.0
2007-05-24 11:30:00,2.4401,2.4409,2.4388,2.439,6410900008.0
2007-05-24 11:45:00,2.439,2.4403,2.4389,2.4399,6689799989.0
2007-05-24 12:00:00,2.4399,2.4402,2.439,2.4392,5737999999.0
2007-05-24 12:15:00,2.4392,2.4407,2.4389,2.4402,3085699999.0
2007-05-24 12:30:00,2.4402,2.4404,2.4389,2.43905,3930299988.0
2007-05-24 12:45:00,2.4393,2.4403,2.4389,2.4398,5233499979.0
2007-05-24 13:00:00,2.4398,2.4405,2.4395,2.4401,5184699990.0
2007-05-24 13:15:00,2.4402,2.4414,2.4401,2.44065,6015199982.0
2007-05-24 13:30:00,2.4407,2.4415,2.4403,2.4405,4562699992.0
2007-05-24 13:45:00,2.4405,2.44125,2.44015,2.441,5380999994.0
2007-05-24 14:00:00,2.44105,2.4414,2.439,2.4393,7092599969.0
2007-05-24 14:15:00,2.4393,2.43965,2.4383,2.4384,7537699994.0
2007-05-24 14:30:00,2.4384,2.4412,2.4368,2.4412,10387799991.0
2007-05-24 14:45:00,2.4412,2.4428,2.4407,2.4412,8722599983.0
2007-05-24 15:00:00,2.4411,2.4416,2.44035,2.441,5215899976.0
2007-05-24 15:15:00,2.441,2.44195,2.4403,2.4411,8758099985.0
2007-05-24 15:30:00,2.4411,2.4415,2.4403,2.44085,7643699982.0
2007-05-24 15:45:00,2.441,2.442,2.4406,2.4412,6568199971.0
2007-05-24 16:00:00,2.4411,2.444,2.4399,2.4428,11285299998.0
2007-05-24 16:15:00,2.4428,2.4434,2.4412,2.4421,10377299995.0
2007-05-24 16:30:00,2.4421,2.443,2.441,2.44145,8753200001.0
2007-05-24 16:45:00,2.4414,2.4414,2.4389,2.4394,7623599998.0
2007-05-24 17:00:00,2.4394,2.4411,2.4391,2.4409,6468699997.0
2007-05-24 17:15:00,2.4409,2.4411,2.4389,2.4392,5806299989.0
2007-05-24 17:30:00,2.4392,2.4403,2.4388,2.4394,5619999981.0
2007-05-24 17:45:00,2.4394,2.4409,2.4391,2.44045,4992600010.0
2007-05-24 18:00:00,2.4406,2.4406,2.4392,2.4395,5338700003.0
2007-05-24 18:15:00,2.4395,2.4404,2.4382,2.4388,4694000000.0
2007-05-24 18:30:00,2.4388,2.4394,2.4373,2.4381,3118499999.0
2007-05-24 18:45:00,2.4381,2.4391,2.4378,2.4386,2396599998.0
2007-05-24 19:00:00,2.4386,2.4393,2.4384,2.4389,1682200000.0
2007-05-24 19:15:00,2.4389,2.4391,2.4375,2.438,2565400001.0
2007-05-24 19:30:00,2.438,2.43835,2.43735,2.4378,2039600000.0
2007-05-24 19:45:00,2.4379,2.4391,2.4377,2.438,2703699999.0
2007-05-24 20:00:00,2.4379,2.4389,2.4376,2.4381,1792300000.0
2007-05-24 20:15:00,2.4381,2.4384,2.43735,2.438,1954999995.0
2007-05-24 20:30:00,2.4381,2.4387,2.437,2.4376,2838899998.0
2007-05-24 20:45:00,2.4376,2.43765,2.4363,2.4368,3616500006.0
2007-05-24 21:00:00,2.4368,2.4384,2.4366,2.438,2228100002.0
2007-05-24 21:15:00,2.43795,2.4382,2.43745,2.43805,1300300000.0
2007-05-24 21:30:00,2.4381,2.4385,2.4374,2.43775,1467200000.0
2007-05-24 21:45:00,2.4378,2.43785,2.4365,2.4371,2916300001.0
2007-05-24 22:00:00,2.4371,2.43755,2.43585,2.43745,2972699997.0
2007-05-24 22:15:00,2.43745,2.43755,2.4364,2.4369,1746200000.0
2007-05-24 22:30:00,2.4369,2.437,2.43588,2.4365,840700000.0
2007-05-24 22:45:00,2.4365,2.4368,2.43615,2.4368,1359700002.0
2007-05-24 23:00:00,2.4366,2.4371,2.4362,2.4371,910000000.0
2007-05-24 23:15:00,2.437,2.4376,2.4365,2.43659,641700000.0
2007-05-24 23:30:00,2.43715,2.43715,2.43545,2.43545,544000000.0
2007-05-24 23:45:00,2.4357,2.4358,2.43496,2.43565,790300000.0
2007-05-25 00:00:00,2.4358,2.43695,2.43555,2.4369,816700000.0
2007-05-25 00:15:00,2.4369,2.4376,2.4358,2.43635,1323800000.0
2007-05-25 00:30:00,2.4365,2.43705,2.436,2.43665,1697799999.0
2007-05-25 00:45:00,2.4367,2.43735,2.43606,2.4369,774000000.0
2007-05-25 01:00:00,2.4369,2.4375,2.43641,2.4373,758600000.0
2007-05-25 01:15:00,2.4373,2.4375,2.43684,2.4374,838400001.0
2007-05-25 01:30:00,2.4374,2.4374,2.4357,2.4368,1962500000.0
2007-05-25 01:45:00,2.4368,2.4373,2.43617,2.4373,1064900000.0
2007-05-25 02:00:00,2.4372,2.4374,2.4371,2.4373,660900000.0
2007-05-25 02:15:00,2.4374,2.4376,2.4369,2.4371,1418100000.0
2007-05-25 02:30:00,2.4373,2.4379,2.4368,2.4371,2264100000.0
2007-05-25 02:45:00,2.4371,2.4375,2.4367,2.4374,2297899997.0
2007-05-25 03:00:00,2.4373,2.4376,2.4351,2.4356,3542000001.0
2007-05-25 03:15:00,2.4356,2.4361,2.43495,2.4352,3172399999.0
2007-05-25 03:30:00,2.4352,2.4366,2.4347,2.4364,3037800004.0
2007-05-25 03:45:00,2.4366,2.4373,2.4356,2.4357,1833099999.0
2007-05-25 04:00:00,2.4358,2.4377,2.4357,2.4375,1646700000.0
2007-05-25 04:15:00,2.4375,2.4382,2.4373,2.4378,1887300000.0
2007-05-25 04:30:00,2.4378,2.4383,2.43748,2.43768,1551800000.0
2007-05-25 04:45:00,2.4381,2.4385,2.4375,2.4381,915600000.0
2007-05-25 05:00:00,2.4381,2.4391,2.438,2.4387,1439799999.0
2007-05-25 05:15:00,2.4387,2.439,2.43816,2.4385,1334200001.0
2007-05-25 05:30:00,2.4385,2.4385,2.43745,2.4383,1132900000.0
2007-05-25 05:45:00,2.4384,2.4388,2.4382,2.4386,1221300000.0
2007-05-25 06:00:00,2.4386,2.4391,2.438,2.4387,2959599997.0
2007-05-25 06:15:00,2.43814,2.4389,2.43814,2.4383,1253499999.0
2007-05-25 06:30:00,2.4383,2.4394,2.43794,2.4388,1519699999.0
2007-05-25 06:45:00,2.4388,2.4389,2.438,2.4382,1206800000.0
2007-05-25 07:00:00,2.4382,2.4385,2.43773,2.4384,757200000.0
2007-05-25 07:15:00,2.4384,2.4393,2.4382,2.4388,1728100000.0
2007-05-25 07:30:00,2.4388,2.439,2.4373,2.43875,3005400001.0
2007-05-25 07:45:00,2.43895,2.4392,2.43805,2.4386,2697800003.0
2007-05-25 08:00:00,2.4386,2.4402,2.43761,2.4397,2087499987.0
2007-05-25 08:15:00,2.4398,2.4407,2.439,2.43995,5282800001.0
2007-05-25 08:30:00,2.44,2.44105,2.4397,2.4407,7065800005.0
2007-05-25 08:45:00,2.4407,2.4414,2.44,2.4403,6604399999.0
2007-05-25 09:00:00,2.4403,2.4408,2.4389,2.44045,5155512505.0
2007-05-25 09:15:00,2.44045,2.4406,2.4364,2.43855,7685099998.0
2007-05-25 09:30:00,2.4385,2.4395,2.4373,2.4378,10507199996.0
2007-05-25 09:45:00,2.4378,2.438,2.4343,2.4345,7877999999.0
2007-05-25 10:00:00,2.4345,2.43615,2.4338,2.4354,6977899998.0
2007-05-25 10:15:00,2.4354,2.43655,2.4351,2.4361,5774600003.0
2007-05-25 10:30:00,2.4362,2.4368,2.43535,2.43625,5692599994.0
2007-05-25 10:45:00,2.43625,2.4366,2.4351,2.4359,4003599997.0
2007-05-25 11:00:00,2.4359,2.43785,2.4353,2.43735,4880499999.0
2007-05-25 11:15:00,2.4374,2.4376,2.4364,2.4373,3574699996.0
2007-05-25 11:30:00,2.4369,2.43775,2.4364,2.4371,2723599991.0
2007-05-25 11:45:00,2.4372,2.4386,2.4367,2.438,3141499997.0
2007-05-25 12:00:00,2.43748,2.43815,2.4369,2.4373,2936800001.0
2007-05-25 12:15:00,2.4373,2.4375,2.4362,2.437,2995300002.0
2007-05-25 12:30:00,2.4369,2.4373,2.4367,2.437,2415200006.0
2007-05-25 12:45:00,2.437,2.4374,2.4356,2.437,4289500005.0
2007-05-25 13:00:00,2.437,2.438,2.4362,2.4373,3723700000.0
2007-05-25 13:15:00,2.4373,2.4373,2.43615,2.4365,2258299999.0
2007-05-25 13:30:00,2.4365,2.4368,2.4355,2.4363,2040500000.0
2007-05-25 13:45:00,2.4363,2.4365,2.4354,2.4354,2014400002.0
2007-05-25 14:00:00,2.4355,2.4359,2.4349,2.4352,3761300004.0
2007-05-25 14:15:00,2.4351,2.4359,2.4338,2.4354,6369299997.0
2007-05-25 14:30:00,2.4355,2.4355,2.4344,2.4349,4086699999.0
2007-05-25 14:45:00,2.4347,2.4355,2.4341,2.4346,5787700002.0
2007-05-25 15:00:00,2.4346,2.435,2.4338,2.4341,4785199996.0
2007-05-25 15:15:00,2.4341,2.4348,2.4338,2.4344,3011400002.0
2007-05-25 15:30:00,2.4344,2.4348,2.4338,2.4345,4596600003.0
2007-05-25 15:45:00,2.4345,2.43575,2.4338,2.4348,5483400001.0
2007-05-25 16:00:00,2.434,2.4366,2.4326,2.4363,9219300003.0
2007-05-25 16:15:00,2.4363,2.437,2.43495,2.43585,8677699999.0
2007-05-25 16:30:00,2.43585,2.43595,2.4347,2.43575,5583700002.0
2007-05-25 16:45:00,2.4357,2.4361,2.435,2.43535,4434199995.0
2007-05-25 17:00:00,2.43535,2.4358,2.4348,2.4357,5804400001.0
2007-05-25 17:15:00,2.4357,2.4365,2.4354,2.4357,4943000009.0
2007-05-25 17:30:00,2.4357,2.4372,2.4356,2.4369,5288999998.0
2007-05-25 17:45:00,2.4369,2.4375,2.4367,2.4373,3794700000.0
2007-05-25 18:00:00,2.4372,2.4374,2.4368,2.437,4156899990.0
2007-05-25 18:15:00,2.437,2.437,2.4358,2.4359,2911100001.0
2007-05-25 18:30:00,2.436,2.4366,2.43538,2.4362,2041912502.0
2007-05-25 18:45:00,2.43625,2.43635,2.43585,2.436,1756400000.0
2007-05-25 19:00:00,2.4361,2.4369,2.4352,2.4367,2179500002.0
2007-05-25 19:15:00,2.4367,2.4376,2.4365,2.4376,1514600000.0
2007-05-25 19:30:00,2.43755,2.43755,2.43685,2.4375,1694499997.0
2007-05-25 19:45:00,2.4375,2.4377,2.43683,2.4371,994800000.0
2007-05-25 20:00:00,2.43705,2.43735,2.43665,2.43686,825800000.0
2007-05-25 20:15:00,2.43682,2.4377,2.4364,2.4374,1003200000.0
2007-05-25 20:30:00,2.4374,2.4374,2.4365,2.43685,901800000.0
2007-05-25 20:45:00,2.4369,2.43745,2.4366,2.4367,572600000.0
2007-05-25 21:00:00,2.4368,2.4369,2.4353,2.4355,1638900000.0
2007-05-25 21:15:00,2.4355,2.4366,2.4354,2.4363,1075600000.0
2007-05-25 21:30:00,2.4364,2.4368,2.4361,2.43655,1403200000.0
2007-05-25 21:45:00,2.4366,2.4369,2.4358,2.4359,2854300002.0
2007-05-25 22:00:00,2.4359,2.4366,2.4357,2.4359,896200000.0
2007-05-25 22:15:00,2.4359,2.4369,2.4358,2.43665,1213000000.0
2007-05-25 22:30:00,2.4366,2.43705,2.4357,2.436,797500000.0
2007-05-25 22:45:00,2.436,2.4365,2.43495,2.4362,1035762499.0
2007-05-27 23:00:00,2.4349,2.43529,2.43448,2.43491,467600000.0
2007-05-27 23:15:00,2.43497,2.4355,2.4344,2.43485,362200000.0
2007-05-27 23:30:00,2.4348,2.4354,2.4339,2.4348,504400004.0
2007-05-27 23:45:00,2.4346,2.4351,2.4336,2.4347,596000000.0
2007-05-28 00:00:00,2.4347,2.4363,2.434,2.4349,415500000.0
2007-05-28 00:15:00,2.4351,2.4356,2.43422,2.4354,626100000.0
2007-05-28 00:30:00,2.4353,2.4356,2.4346,2.4347,181500000.0
2007-05-28 00:45:00,2.43438,2.4353,2.4336,2.4339,684600000.0
2007-05-28 01:00:00,2.4339,2.4351,2.4334,2.4347,549600000.0
2007-05-28 01:15:00,2.4349,2.4353,2.4341,2.4345,452500000.0
2007-05-28 01:30:00,2.4346,2.4352,2.434,2.435,689900000.0
2007-05-28 01:45:00,2.4351,2.4352,2.43421,2.4348,632700000.0
2007-05-28 02:00:00,2.4346,2.4351,2.43385,2.4349,816900000.0
2007-05-28 02:15:00,2.4346,2.435,2.43392,2.4346,673100000.0
2007-05-28 02:30:00,2.4346,2.4358,2.4346,2.4353,708799999.0
2007-05-28 02:45:00,2.4352,2.4358,2.43453,2.4352,883499998.0
2007-05-28 03:00:00,2.4352,2.4356,2.4348,2.435,740700000.0
2007-05-28 03:15:00,2.435,2.4355,2.43441,2.435,994700000.0
2007-05-28 03:30:00,2.4351,2.4354,2.4345,2.43488,450600000.0
2007-05-28 03:45:00,2.4352,2.4354,2.4344,2.4353,511600000.0
2007-05-28 04:00:00,2.4351,2.4354,2.43459,2.4351,365900000.0
2007-05-28 04:15:00,2.4351,2.4352,2.4342,2.4345,1183699998.0
2007-05-28 04:30:00,2.4345,2.4348,2.4343,2.4343,606700000.0
2007-05-28 04:45:00,2.4344,2.4347,2.4336,2.4338,914600000.0
2007-05-28 05:00:00,2.4336,2.4343,2.4333,2.4343,1369699999.0
2007-05-28 05:15:00,2.434,2.435,2.4337,2.4349,1228200000.0
2007-05-28 05:30:00,2.435,2.4353,2.4345,2.4346,550000000.0
2007-05-28 05:45:00,2.4347,2.4349,2.43422,2.43455,601300000.0
2007-05-28 06:00:00,2.4348,2.4351,2.4344,2.4347,358700000.0
2007-05-28 06:15:00,2.4347,2.4349,2.4342,2.4346,690200000.0
2007-05-28 06:30:00,2.4347,2.4349,2.434,2.4346,740000000.0
2007-05-28 06:45:00,2.4346,2.4349,2.43412,2.4346,787199996.0
2007-05-28 07:00:00,2.4346,2.4348,2.43405,2.43436,906800000.0
2007-05-28 07:15:00,2.4347,2.4349,2.43415,2.4343,743100000.0
2007-05-28 07:30:00,2.4343,2.4346,2.4339,2.4342,416800000.0
2007-05-28 07:45:00,2.4342,2.4346,2.4335,2.4339,462900000.0
2007-05-28 08:00:00,2.4339,2.4346,2.4331,2.4338,1620200000.0
2007-05-28 08:15:00,2.4338,2.4347,2.4336,2.4342,869900000.0
2007-05-28 08:30:00,2.4342,2.4351,2.4336,2.4349,825900000.0
2007-05-28 08:45:00,2.4349,2.4351,2.43388,2.4349,1183200000.0
2007-05-28 09:00:00,2.4349,2.435,2.43429,2.4347,851700000.0
2007-05-28 09:15:00,2.4347,2.4349,2.434,2.4341,893000000.0
2007-05-28 09:30:00,2.4341,2.4355,2.4338,2.4351,1506200000.0
2007-05-28 09:45:00,2.4351,2.4362,2.4347,2.4347,1082300000.0
2007-05-28 10:00:00,2.4348,2.4351,2.4337,2.4343,1210900000.0
2007-05-28 10:15:00,2.4344,2.4351,2.4341,2.4346,978300000.0
2007-05-28 10:30:00,2.4346,2.4347,2.4341,2.4343,1237800000.0
2007-05-28 10:45:00,2.4343,2.4347,2.4341,2.4344,637800000.0
2007-05-28 11:00:00,2.4345,2.4348,2.4341,2.4343,735700000.0
2007-05-28 11:15:00,2.4343,2.4353,2.4343,2.4349,931099997.0
2007-05-28 11:30:00,2.4349,2.4353,2.43454,2.43467,991199998.0
2007-05-28 11:45:00,2.4351,2.4355,2.43454,2.435,1556900000.0
2007-05-28 12:00:00,2.435,2.4356,2.4349,2.435,1134100000.0
2007-05-28 12:15:00,2.435,2.4356,2.4346,2.4347,748000000.0
2007-05-28 12:30:00,2.4347,2.435,2.43405,2.4349,1374299994.0
2007-05-28 12:45:00,2.4347,2.4347,2.43374,2.4344,2149999996.0
2007-05-28 13:00:00,2.4344,2.4346,2.43348,2.4346,1469400003.0
2007-05-28 13:15:00,2.4347,2.435,2.43404,2.4348,1513800002.0
2007-05-28 13:30:00,2.435,2.4355,2.4347,2.4351,1020800000.0
2007-05-28 13:45:00,2.435,2.4352,2.43409,2.43473,3287999998.0
2007-05-28 14:00:00,2.435,2.4355,2.435,2.4351,603100000.0
2007-05-28 14:15:00,2.4351,2.4356,2.43501,2.4354,1000300006.0
2007-05-28 14:30:00,2.4354,2.4354,2.4345,2.4345,507600000.0
2007-05-28 14:45:00,2.4343,2.4351,2.43404,2.4347,1181800000.0
2007-05-28 15:00:00,2.4347,2.4354,2.43427,2.43505,834300000.0
2007-05-28 15:15:00,2.43505,2.4352,2.43475,2.435,573300002.0
2007-05-28 15:30:00,2.435,2.4352,2.43463,2.4351,911399997.0
2007-05-28 15:45:00,2.4352,2.4356,2.43472,2.43497,1979099991.0
2007-05-28 16:00:00,2.4354,2.4356,2.43458,2.4356,1300000002.0
2007-05-28 16:15:00,2.43507,2.4354,2.43431,2.4354,2473899999.0
2007-05-28 16:30:00,2.4354,2.4354,2.43464,2.4352,1588599994.0
2007-05-28 16:45:00,2.4353,2.4357,2.435,2.4357,901000001.0
2007-05-28 17:00:00,2.4357,2.4359,2.43483,2.4352,1244000000.0
2007-05-28 17:15:00,2.4352,2.43559,2.43455,2.4353,4014700005.0
2007-05-28 17:30:00,2.4353,2.4359,2.43482,2.4359,4282299995.0
2007-05-28 17:45:00,2.4359,2.4362,2.43525,2.4362,1484600003.0
2007-05-28 18:00:00,2.4361,2.4368,2.43555,2.4368,1258699996.0
2007-05-28 18:15:00,2.4368,2.4368,2.43598,2.4366,872300000.0
2007-05-28 18:30:00,2.4366,2.4366,2.43588,2.4366,1998000001.0
2007-05-28 18:45:00,2.4366,2.4367,2.43569,2.4364,1847287491.0
2007-05-28 19:00:00,2.43645,2.4365,2.43571,2.4364,2568399998.0
2007-05-28 19:15:00,2.43562,2.4365,2.43553,2.4365,1191500000.0
2007-05-28 19:30:00,2.4363,2.4367,2.43592,2.4365,507000000.0
2007-05-28 19:45:00,2.4364,2.4365,2.4364,2.4365,120000000.0
2007-05-28 20:00:00,2.4365,2.43692,2.43616,2.4365,1234500000.0
2007-05-28 20:15:00,2.4365,2.4368,2.43559,2.4367,676500000.0
2007-05-28 20:30:00,2.4367,2.4368,2.43611,2.43611,684200000.0
2007-05-28 20:45:00,2.4366,2.4372,2.43621,2.43621,583299991.0
2007-05-28 21:00:00,2.4367,2.4372,2.43631,2.43653,1063700001.0
2007-05-28 21:15:00,2.43668,2.4371,2.43585,2.437,798600004.0
2007-05-28 21:30:00,2.43685,2.43732,2.43597,2.43597,1166400001.0
2007-05-28 21:45:00,2.43573,2.4371,2.43573,2.4368,436600000.0
2007-05-28 22:00:00,2.4368,2.4374,2.43641,2.4374,863000000.0
2007-05-28 22:15:00,2.4374,2.4377,2.43634,2.43634,983800000.0
2007-05-28 22:30:00,2.43727,2.43759,2.43641,2.437,991300000.0
2007-05-28 22:45:00,2.437,2.4372,2.43663,2.437,293600000.0
2007-05-28 23:00:00,2.437,2.4372,2.43648,2.437,655500000.0
2007-05-28 23:15:00,2.437,2.4371,2.4367,2.4368,530700000.0
2007-05-28 23:30:00,2.4368,2.4374,2.4366,2.4369,508600000.0
2007-05-28 23:45:00,2.4369,2.437,2.4361,2.4363,1170800000.0
2007-05-29 00:00:00,2.4363,2.4365,2.43587,2.4361,960800004.0
2007-05-29 00:15:00,2.4362,2.4362,2.4356,2.4358,826300000.0
2007-05-29 00:30:00,2.43575,2.4359,2.43525,2.43548,380000000.0
2007-05-29 00:45:00,2.436,2.4361,2.43529,2.4361,604200000.0
2007-05-29 01:00:00,2.4361,2.4362,2.4352,2.436,364687500.0
2007-05-29 01:15:00,2.4354,2.436,2.43518,2.4356,263475000.0
2007-05-29 01:30:00,2.4356,2.436,2.4353,2.4356,283525000.0
2007-05-29 01:45:00,2.4356,2.436,2.43503,2.436,445800000.0
2007-05-29 02:00:00,2.43508,2.4361,2.43508,2.4356,342087500.0
2007-05-29 02:15:00,2.4356,2.4358,2.43472,2.4356,488000000.0
2007-05-29 02:30:00,2.4356,2.4359,2.43494,2.4356,537187500.0
2007-05-29 02:45:00,2.4356,2.4358,2.4348,2.4356,736412500.0
2007-05-29 03:00:00,2.4356,2.4358,2.43486,2.4357,157900000.0
2007-05-29 03:15:00,2.4357,2.4359,2.4356,2.4356,932800000.0
2007-05-29 03:30:00,2.43565,2.4391,2.4356,2.4384,5395000001.0
2007-05-29 03:45:00,2.4384,2.4392,2.4373,2.4379,3353700001.0
2007-05-29 04:00:00,2.438,2.439,2.4377,2.4379,2887600001.0
2007-05-29 04:15:00,2.4379,2.4383,2.4374,2.4377,1523200000.0
2007-05-29 04:30:00,2.4377,2.4387,2.4374,2.4386,1875100000.0
2007-05-29 04:45:00,2.4386,2.4388,2.438,2.4384,1942899999.0
2007-05-29 05:00:00,2.4384,2.4389,2.4382,2.4386,1898900000.0
2007-05-29 05:15:00,2.4386,2.4391,2.4382,2.4383,1322299998.0
2007-05-29 05:30:00,2.4383,2.4387,2.4378,2.4378,1679400000.0
2007-05-29 05:45:00,2.4378,2.438,2.4369,2.4372,2184800001.0
2007-05-29 06:00:00,2.4372,2.438,2.4369,2.4376,1397000000.0
2007-05-29 06:15:00,2.4376,2.4379,2.43706,2.4376,1935099998.0
2007-05-29 06:30:00,2.43755,2.4376,2.4369,2.4372,988200004.0
2007-05-29 06:45:00,2.4373,2.4373,2.4361,2.4365,3058500004.0
2007-05-29 07:00:00,2.4365,2.4368,2.4358,2.4362,2172699999.0
2007-05-29 07:15:00,2.4362,2.4362,2.4356,2.4357,1507900000.0
2007-05-29 07:30:00,2.4357,2.4362,2.4347,2.436,1970300000.0
2007-05-29 07:45:00,2.4362,2.4381,2.4358,2.4377,3628000000.0
2007-05-29 08:00:00,2.4378,2.43815,2.4362,2.4376,3529500003.0
2007-05-29 08:15:00,2.43755,2.4381,2.4372,2.4378,2797900003.0
2007-05-29 08:30:00,2.4378,2.4378,2.4353,2.4355,5288699997.0
2007-05-29 08:45:00,2.4355,2.43625,2.4343,2.4346,6877200001.0
2007-05-29 09:00:00,2.4347,2.43545,2.4338,2.43515,7415149999.0
2007-05-29 09:15:00,2.43515,2.4359,2.4344,2.4353,6693599997.0
2007-05-29 09:30:00,2.43535,2.4364,2.43535,2.4357,4505574999.0
2007-05-29 09:45:00,2.4357,2.4372,2.4357,2.4368,11483999986.0
2007-05-29 10:00:00,2.4367,2.4373,2.4359,2.437,10020099993.0
2007-05-29 10:15:00,2.437,2.438,2.436,2.4361,11185599996.0
2007-05-29 10:30:00,2.4361,2.4366,2.4352,2.4354,8828499996.0
2007-05-29 10:45:00,2.4354,2.4363,2.43505,2.4354,7347699990.0
2007-05-29 11:00:00,2.4354,2.4357,2.4327,2.4331,11091899998.0
2007-05-29 11:15:00,2.4331,2.4337,2.4324,2.4324,6819199993.0
2007-05-29 11:30:00,2.4324,2.43295,2.4301,2.43125,8538000003.0
2007-05-29 11:45:00,2.43125,2.4317,2.4306,2.4313,10050500005.0
2007-05-29 12:00:00,2.4313,2.43135,2.429,2.4291,6860599996.0
2007-05-29 12:15:00,2.4292,2.4302,2.4292,2.4299,4652399999.0
2007-05-29 12:30:00,2.42985,2.43005,2.429,2.4293,5273600001.0
2007-05-29 12:45:00,2.4293,2.4304,2.42885,2.4292,4373800005.0
2007-05-29 13:00:00,2.4294,2.4298,2.4282,2.4288,2864800000.0
2007-05-29 13:15:00,2.4288,2.4293,2.4275,2.4288,7950300007.0
2007-05-29 13:30:00,2.4288,2.4293,2.4274,2.4276,6089100002.0
2007-05-29 13:45:00,2.4276,2.4281,2.4268,2.4273,7043999999.0
2007-05-29 14:00:00,2.42735,2.4275,2.4246,2.4274,8448000005.0
2007-05-29 14:15:00,2.4273,2.4278,2.4255,2.4255,8544500002.0
2007-05-29 14:30:00,2.4255,2.4257,2.4228,2.4241,8335100001.0
2007-05-29 14:45:00,2.4242,2.4251,2.4239,2.4243,5968900010.0
2007-05-29 15:00:00,2.4243,2.4251,2.4237,2.4239,6265199997.0
2007-05-29 15:15:00,2.4239,2.4246,2.4234,2.4242,6202500005.0
2007-05-29 15:30:00,2.4242,2.4243,2.4233,2.4241,5548599993.0
2007-05-29 15:45:00,2.4241,2.4244,2.4225,2.4226,4860599996.0
2007-05-29 16:00:00,2.4221,2.4251,2.4215,2.4247,11773599968.0
2007-05-29 16:15:00,2.4247,2.4256,2.4236,2.4253,8473999992.0
2007-05-29 16:30:00,2.4253,2.4255,2.4236,2.424,5436439985.0
2007-05-29 16:45:00,2.4239,2.4256,2.42306,2.4243,6941899985.0
2007-05-29 17:00:00,2.4243,2.4246,2.4223,2.4225,7148699993.0
2007-05-29 17:15:00,2.4224,2.4226,2.4212,2.4224,5438899998.0
2007-05-29 17:30:00,2.4224,2.4237,2.4221,2.4225,5146100000.0
2007-05-29 17:45:00,2.42245,2.4233,2.4224,2.4224,5498199996.0
2007-05-29 18:00:00,2.4224,2.4233,2.42225,2.4229,5177899986.0
2007-05-29 18:15:00,2.4229,2.42435,2.4229,2.4238,4325900000.0
2007-05-29 18:30:00,2.42375,2.4239,2.42225,2.4228,1722000000.0
2007-05-29 18:45:00,2.4228,2.4233,2.4225,2.4232,1107199999.0
2007-05-29 19:00:00,2.4231,2.4242,2.4227,2.424,2713800002.0
2007-05-29 19:15:00,2.424,2.4241,2.42275,2.42355,4221099997.0
2007-05-29 19:30:00,2.4235,2.4251,2.42325,2.42495,4182999997.0
2007-05-29 19:45:00,2.425,2.4266,2.4247,2.4251,6560299999.0
2007-05-29 20:00:00,2.42505,2.4259,2.4239,2.42565,3888400004.0
2007-05-29 20:15:00,2.42565,2.42585,2.4246,2.4248,4088500003.0
2007-05-29 20:30:00,2.42485,2.4252,2.4237,2.4246,2804099999.0
2007-05-29 20:45:00,2.4246,2.4248,2.4239,2.4245,2444499996.0
2007-05-29 21:00:00,2.4245,2.4257,2.4242,2.4254,1899300001.0
2007-05-29 21:15:00,2.4254,2.4262,2.42486,2.42565,1620000001.0
2007-05-29 21:30:00,2.4257,2.4264,2.4257,2.4262,1498800000.0
2007-05-29 21:45:00,2.4262,2.4274,2.42605,2.4263,2494799999.0
2007-05-29 22:00:00,2.4263,2.4275,2.4262,2.42685,1793100000.0
2007-05-29 22:15:00,2.4269,2.42715,2.4264,2.4266,2415200002.0
2007-05-29 22:30:00,2.4266,2.427,2.4265,2.4269,860900002.0
2007-05-29 22:45:00,2.4269,2.4279,2.4268,2.4277,1193499997.0
2007-05-29 23:00:00,2.4277,2.42845,2.4273,2.4275,1157700000.0
2007-05-29 23:15:00,2.42755,2.4282,2.4274,2.42755,919100001.0
2007-05-29 23:30:00,2.4276,2.4281,2.42727,2.4275,1102700000.0
2007-05-29 23:45:00,2.42755,2.4281,2.427,2.4272,960700000.0
2007-05-30 00:00:00,2.4272,2.42735,2.4262,2.4271,1239800000.0
2007-05-30 00:15:00,2.4271,2.42725,2.4264,2.42685,635000000.0
2007-05-30 00:30:00,2.42685,2.4271,2.42565,2.4257,1234900001.0
2007-05-30 00:45:00,2.4257,2.42575,2.4248,2.42525,1036499999.0
2007-05-30 01:00:00,2.42525,2.42565,2.4243,2.4247,1834999997.0
2007-05-30 01:15:00,2.4247,2.4251,2.4244,2.425,963700000.0
2007-05-30 01:30:00,2.425,2.4255,2.42448,2.42535,625862500.0
2007-05-30 01:45:00,2.42535,2.4257,2.4247,2.4255,2082499999.0
2007-05-30 02:00:00,2.4255,2.4258,2.4244,2.4248,1790700002.0
2007-05-30 02:15:00,2.4249,2.4256,2.4246,2.4253,1533400001.0
2007-05-30 02:30:00,2.4255,2.4266,2.4253,2.4261,2156900001.0
2007-05-30 02:45:00,2.4261,2.427,2.4259,2.42675,1275900000.0
2007-05-30 03:00:00,2.4268,2.4269,2.42604,2.4268,1653399999.0
2007-05-30 03:15:00,2.4268,2.4272,2.4262,2.427,1879200001.0
2007-05-30 03:30:00,2.427,2.428,2.4255,2.4269,3581700000.0
2007-05-30 03:45:00,2.4269,2.4276,2.4261,2.4264,1570100000.0
2007-05-30 04:00:00,2.4264,2.427,2.426,2.4267,1889100000.0
2007-05-30 04:15:00,2.4267,2.4277,2.4263,2.4265,2519500000.0
2007-05-30 04:30:00,2.4265,2.4274,2.4265,2.4272,1665700001.0
2007-05-30 04:45:00,2.4272,2.4274,2.4264,2.4273,1556900004.0
2007-05-30 05:00:00,2.4273,2.4277,2.4265,2.4271,2071400000.0
2007-05-30 05:15:00,2.4271,2.4272,2.426,2.4261,1521600002.0
2007-05-30 05:30:00,2.4263,2.4264,2.42535,2.4261,2330300000.0
2007-05-30 05:45:00,2.4261,2.4263,2.4255,2.4262,777800002.0
2007-05-30 06:00:00,2.4261,2.4264,2.42569,2.426,1083200000.0
2007-05-30 06:15:00,2.426,2.4262,2.4257,2.4257,928300000.0
2007-05-30 06:30:00,2.4257,2.4261,2.42489,2.4258,703500000.0
2007-05-30 06:45:00,2.4258,2.4266,2.42542,2.426,1793799999.0
2007-05-30 07:00:00,2.426,2.4264,2.4255,2.426,1835500000.0
2007-05-30 07:15:00,2.426,2.4268,2.4255,2.4265,2087700000.0
2007-05-30 07:30:00,2.4264,2.4274,2.4259,2.4271,2392300000.0
2007-05-30 07:45:00,2.4271,2.4273,2.4247,2.4248,2671899998.0
2007-05-30 08:00:00,2.4249,2.4249,2.4234,2.4237,4698500001.0
2007-05-30 08:15:00,2.4237,2.4249,2.4236,2.4242,4106100007.0
2007-05-30 08:30:00,2.4242,2.4248,2.4234,2.4244,7587300009.0
2007-05-30 08:45:00,2.4248,2.4254,2.4214,2.4218,11476600003.0
2007-05-30 09:00:00,2.4218,2.4236,2.4218,2.4221,9883800011.0
2007-05-30 09:15:00,2.4221,2.4232,2.4221,2.4228,6264699999.0
2007-05-30 09:30:00,2.4228,2.42375,2.4224,2.4227,5010400003.0
2007-05-30 09:45:00,2.4227,2.42285,2.4213,2.42195,6699699999.0
2007-05-30 10:00:00,2.422,2.4241,2.4219,2.4241,5587200001.0
2007-05-30 10:15:00,2.4241,2.4244,2.42235,2.4227,6562400001.0
2007-05-30 10:30:00,2.4227,2.4229,2.4211,2.4219,5988600001.0
2007-05-30 10:45:00,2.4219,2.4227,2.4215,2.4222,4226600003.0
2007-05-30 11:00:00,2.4224,2.423,2.42185,2.42235,6380900001.0
2007-05-30 11:15:00,2.4223,2.4226,2.4213,2.4216,4793900013.0
2007-05-30 11:30:00,2.4216,2.4226,2.4211,2.4222,3429600000.0
2007-05-30 11:45:00,2.4222,2.4234,2.4217,2.4228,6645200004.0
2007-05-30 12:00:00,2.4229,2.4236,2.4221,2.4224,7263100000.0
2007-05-30 12:15:00,2.4224,2.4234,2.4221,2.4226,4058599991.0
2007-05-30 12:30:00,2.4226,2.4235,2.4216,2.4225,7508100007.0
2007-05-30 12:45:00,2.4225,2.4235,2.4221,2.4224,7842500011.0
2007-05-30 13:00:00,2.4226,2.4236,2.422,2.4235,7427599987.0
2007-05-30 13:15:00,2.4235,2.4243,2.4232,2.4234,2762500000.0
2007-05-30 13:30:00,2.4235,2.424,2.422,2.4223,8029199986.0
2007-05-30 13:45:00,2.4224,2.4235,2.4222,2.423,6883800010.0
2007-05-30 14:00:00,2.423,2.4238,2.4228,2.4229,6394300013.0
2007-05-30 14:15:00,2.4229,2.42355,2.4212,2.423,6710400009.0
2007-05-30 14:30:00,2.423,2.4231,2.4218,2.4223,5975799999.0
2007-05-30 14:45:00,2.4223,2.4234,2.42215,2.4223,7732700002.0
2007-05-30 15:00:00,2.4223,2.4223,2.4214,2.4219,8203499986.0
2007-05-30 15:15:00,2.4219,2.4224,2.4213,2.4221,8531100004.0
2007-05-30 15:30:00,2.422,2.423,2.4213,2.4221,5888999991.0
2007-05-30 15:45:00,2.4221,2.4227,2.4216,2.42205,7899499993.0
2007-05-30 16:00:00,2.422,2.4227,2.4206,2.4212,7000399987.0
2007-05-30 16:15:00,2.4211,2.4219,2.42075,2.4219,5063899995.0
2007-05-30 16:30:00,2.4219,2.4221,2.4209,2.4217,5567699991.0
2007-05-30 16:45:00,2.4216,2.4223,2.4193,2.4194,7756500000.0
2007-05-30 17:00:00,2.4193,2.4196,2.4182,2.4191,6153400002.0
2007-05-30 17:15:00,2.4191,2.4205,2.4185,2.42,5743399997.0
2007-05-30 17:30:00,2.42,2.4203,2.4192,2.4195,3489399999.0
2007-05-30 17:45:00,2.4195,2.4207,2.4187,2.4207,3666100004.0
2007-05-30 18:00:00,2.4207,2.421,2.4201,2.4203,3474999999.0
2007-05-30 18:15:00,2.4203,2.4211,2.4201,2.421,3390900005.0
2007-05-30 18:30:00,2.421,2.4216,2.4209,2.4214,1996600002.0
2007-05-30 18:45:00,2.4214,2.4216,2.4209,2.4212,3318399993.0
2007-05-30 19:00:00,2.4212,2.4218,2.42085,2.4216,1612200000.0
2007-05-30 19:15:00,2.4216,2.4218,2.4214,2.4214,2066700000.0
2007-05-30 19:30:00,2.4214,2.4215,2.4206,2.4207,2089499999.0
2007-05-30 19:45:00,2.4207,2.4207,2.4192,2.4194,2423299996.0
2007-05-30 20:00:00,2.4193,2.4204,2.4188,2.4197,3461499997.0
2007-05-30 20:15:00,2.4197,2.4203,2.4193,2.4203,2155100000.0
2007-05-30 20:30:00,2.4202,2.4216,2.42,2.4206,2573900001.0
2007-05-30 20:45:00,2.42065,2.421,2.42,2.4202,2244199997.0
2007-05-30 21:00:00,2.4202,2.4203,2.4192,2.4199,3025000001.0
2007-05-30 21:15:00,2.4199,2.4207,2.41905,2.4194,2624199998.0
2007-05-30 21:30:00,2.4193,2.4199,2.419,2.4199,1558999998.0
2007-05-30 21:45:00,2.42,2.4206,2.4196,2.42,2404800002.0
2007-05-30 22:00:00,2.42,2.4206,2.41947,2.41997,1596200000.0
2007-05-30 22:15:00,2.4205,2.4208,2.41997,2.4207,1137500000.0
2007-05-30 22:30:00,2.42065,2.4212,2.42035,2.421,2048699999.0
2007-05-30 22:45:00,2.421,2.42185,2.4206,2.4214,1607200000.0
2007-05-30 23:00:00,2.4215,2.4224,2.42106,2.42125,697800000.0
2007-05-30 23:15:00,2.42125,2.4219,2.42089,2.42137,886000000.0
2007-05-30 23:30:00,2.4217,2.4221,2.42093,2.4214,708600000.0
2007-05-30 23:45:00,2.4214,2.4217,2.42082,2.4212,1272699999.0
2007-05-31 00:00:00,2.4212,2.4213,2.42055,2.4208,1328800000.0
2007-05-31 00:15:00,2.421,2.4212,2.42024,2.4208,1587500001.0
2007-05-31 00:30:00,2.4208,2.4217,2.42023,2.4211,898900000.0
2007-05-31 00:45:00,2.4211,2.4226,2.4208,2.4221,1490700000.0
2007-05-31 01:00:00,2.4221,2.4224,2.4215,2.4215,696500000.0
2007-05-31 01:15:00,2.4214,2.4218,2.421,2.4214,1058600000.0
2007-05-31 01:30:00,2.4214,2.4222,2.4214,2.4217,902500000.0
2007-05-31 01:45:00,2.4218,2.4218,2.4208,2.4209,1425299999.0
2007-05-31 02:00:00,2.4209,2.4217,2.4207,2.4212,1024200000.0
2007-05-31 02:15:00,2.4212,2.4216,2.4208,2.4209,990100000.0
2007-05-31 02:30:00,2.4209,2.4215,2.4208,2.4215,1081000000.0
2007-05-31 02:45:00,2.4215,2.4219,2.4214,2.4219,1363600000.0
2007-05-31 03:00:00,2.4217,2.422,2.4214,2.4219,988900001.0
2007-05-31 03:15:00,2.4219,2.422,2.4211,2.4217,1576399999.0
2007-05-31 03:30:00,2.4217,2.4222,2.4213,2.4215,2065800001.0
2007-05-31 03:45:00,2.4215,2.4218,2.4204,2.4207,2194100000.0
2007-05-31 04:00:00,2.4207,2.4212,2.4204,2.4207,2303799997.0
2007-05-31 04:15:00,2.4207,2.4212,2.4206,2.4211,1899000000.0
2007-05-31 04:30:00,2.4211,2.4213,2.4207,2.4208,1487000001.0
2007-05-31 04:45:00,2.4208,2.4213,2.4206,2.42096,1222199994.0
2007-05-31 05:00:00,2.4212,2.4213,2.4204,2.4212,750400000.0
2007-05-31 05:15:00,2.4212,2.4215,2.42062,2.4214,659300001.0
2007-05-31 05:30:00,2.4214,2.4214,2.42044,2.4212,1046199998.0
2007-05-31 05:45:00,2.4211,2.4215,2.42024,2.4215,979687500.0
2007-05-31 06:00:00,2.4215,2.4219,2.4212,2.4214,1493699999.0
2007-05-31 06:15:00,2.4214,2.422,2.4211,2.4213,1176000001.0
2007-05-31 06:30:00,2.4213,2.4215,2.42091,2.4212,977400000.0
2007-05-31 06:45:00,2.4212,2.42141,2.4209,2.4213,525100000.0
2007-05-31 07:00:00,2.4213,2.4224,2.4208,2.4217,1488200000.0
2007-05-31 07:15:00,2.4217,2.4225,2.4217,2.4225,1329000000.0
2007-05-31 07:30:00,2.4224,2.42285,2.422,2.4222,2009499998.0
2007-05-31 07:45:00,2.422,2.422,2.41946,2.42015,3174999999.0
2007-05-31 08:00:00,2.42015,2.42015,2.4178,2.4185,4549899997.0
2007-05-31 08:15:00,2.4185,2.42005,2.418,2.4195,6803299995.0
2007-05-31 08:30:00,2.4195,2.42015,2.418,2.4182,6861799996.0
2007-05-31 08:45:00,2.4182,2.4192,2.41765,2.4187,9499900010.0
2007-05-31 09:00:00,2.4186,2.4201,2.4185,2.4194,7216199991.0
2007-05-31 09:15:00,2.4193,2.42065,2.4191,2.42,5145699987.0
2007-05-31 09:30:00,2.4197,2.42095,2.4197,2.4201,5696699992.0
2007-05-31 09:45:00,2.4201,2.4203,2.4191,2.4193,4566799986.0
2007-05-31 10:00:00,2.4193,2.4207,2.419,2.42055,5177799999.0
2007-05-31 10:15:00,2.4205,2.4208,2.4199,2.4206,5396099993.0
2007-05-31 10:30:00,2.4204,2.4207,2.4194,2.41975,7714299998.0
2007-05-31 10:45:00,2.4198,2.4205,2.4196,2.4202,4518799996.0
2007-05-31 11:00:00,2.4202,2.4211,2.4197,2.4207,6058700004.0
2007-05-31 11:15:00,2.4207,2.4211,2.4203,2.42075,6018399990.0
2007-05-31 11:30:00,2.4208,2.4217,2.4204,2.42165,6231300007.0
2007-05-31 11:45:00,2.4215,2.4218,2.42105,2.4216,4393399995.0
2007-05-31 12:00:00,2.4216,2.4222,2.4213,2.4217,6058199982.0
2007-05-31 12:15:00,2.42165,2.423,2.4215,2.4228,5904299994.0
2007-05-31 12:30:00,2.4227,2.4236,2.4225,2.4229,5500199992.0
2007-05-31 12:45:00,2.4229,2.4252,2.42255,2.425,5798599989.0
2007-05-31 13:00:00,2.425,2.4254,2.4244,2.4249,6316399999.0
2007-05-31 13:15:00,2.4249,2.4254,2.4226,2.4234,5544899994.0
2007-05-31 13:30:00,2.4234,2.4247,2.4232,2.4241,8129399998.0
2007-05-31 13:45:00,2.4241,2.42555,2.4226,2.4227,6876399992.0
2007-05-31 14:00:00,2.4227,2.4232,2.4212,2.4229,7948200002.0
2007-05-31 14:15:00,2.4229,2.4236,2.4208,2.421,10436399988.0
2007-05-31 14:30:00,2.4209,2.4227,2.4205,2.4219,9723699995.0
2007-05-31 14:45:00,2.4218,2.4221,2.4206,2.4208,8052700000.0
2007-05-31 15:00:00,2.4209,2.4213,2.4203,2.4208,7831399990.0
2007-05-31 15:15:00,2.4208,2.4212,2.4206,2.4209,4453399998.0
2007-05-31 15:30:00,2.4209,2.4215,2.4202,2.4204,8094599993.0
2007-05-31 15:45:00,2.4206,2.4212,2.4192,2.4201,8239799999.0
2007-05-31 16:00:00,2.4204,2.4228,2.4201,2.4222,9496899994.0
2007-05-31 16:15:00,2.4223,2.424,2.422,2.42365,7695146764.0
2007-05-31 16:30:00,2.4238,2.42455,2.4235,2.4243,7633499986.0
2007-05-31 16:45:00,2.4243,2.42485,2.423,2.4242,9693499985.0
2007-05-31 17:00:00,2.4243,2.4262,2.42385,2.4261,12972399979.0
2007-05-31 17:15:00,2.4261,2.4265,2.4242,2.4243,9315399983.0
2007-05-31 17:30:00,2.4243,2.4258,2.4241,2.425,5503799995.0
2007-05-31 17:45:00,2.425,2.4259,2.4248,2.4255,3682900011.0
2007-05-31 18:00:00,2.4255,2.4261,2.4246,2.4246,4399400004.0
2007-05-31 18:15:00,2.4246,2.42555,2.4245,2.4255,2645100000.0
2007-05-31 18:30:00,2.4255,2.4263,2.42495,2.42605,4142600000.0
2007-05-31 18:45:00,2.4261,2.4265,2.42545,2.426,3008100000.0
2007-05-31 19:00:00,2.426,2.4264,2.42541,2.4262,2652499999.0
2007-05-31 19:15:00,2.4262,2.4263,2.4253,2.42535,1664500000.0
2007-05-31 19:30:00,2.4254,2.4257,2.4244,2.4248,1853600001.0
2007-05-31 19:45:00,2.4248,2.4253,2.42406,2.4252,2615400000.0
2007-05-31 20:00:00,2.42505,2.4253,2.4241,2.4244,2271500001.0
2007-05-31 20:15:00,2.4245,2.4253,2.4243,2.4246,2770700000.0
2007-05-31 20:30:00,2.4244,2.4253,2.4243,2.42505,2791500000.0
2007-05-31 20:45:00,2.4251,2.4261,2.4247,2.4252,2451900001.0
2007-05-31 21:00:00,2.4252,2.4256,2.4246,2.4251,2838299995.0
2007-05-31 21:15:00,2.4251,2.4258,2.4246,2.4254,1932900002.0
2007-05-31 21:30:00,2.42535,2.4258,2.42477,2.4254,1747099998.0
2007-05-31 21:45:00,2.4254,2.4256,2.4247,2.425,1209000000.0
2007-05-31 22:00:00,2.425,2.4255,2.4245,2.42523,1359000002.0
2007-05-31 22:15:00,2.4254,2.4254,2.42439,2.425,712300000.0
2007-05-31 22:30:00,2.425,2.4258,2.4249,2.42496,746400000.0
2007-05-31 22:45:00,2.4256,2.4258,2.425,2.4256,941300000.0
2007-05-31 23:00:00,2.4256,2.4264,2.42482,2.4262,862000000.0
2007-05-31 23:15:00,2.4262,2.42725,2.4254,2.42685,1551600000.0
2007-05-31 23:30:00,2.42685,2.4272,2.42623,2.42695,1319400000.0
2007-05-31 23:45:00,2.42695,2.42695,2.4262,2.4264,349200000.0
2007-06-01 00:00:00,2.4257,2.4264,2.42521,2.4254,1453500001.0
2007-06-01 00:15:00,2.4253,2.4254,2.42446,2.4251,2882499996.0
2007-06-01 00:30:00,2.42475,2.4252,2.42453,2.4247,694900000.0
2007-06-01 00:45:00,2.4247,2.4254,2.42409,2.4252,582499999.0
2007-06-01 01:00:00,2.4252,2.4253,2.4244,2.4252,900900000.0
2007-06-01 01:15:00,2.4252,2.4255,2.42398,2.4249,688825000.0
2007-06-01 01:30:00,2.4249,2.4249,2.42389,2.4247,625000000.0
2007-06-01 01:45:00,2.4247,2.4249,2.42395,2.4249,1090150000.0
2007-06-01 02:00:00,2.4248,2.4253,2.4241,2.4251,1516000000.0
2007-06-01 02:15:00,2.4251,2.4251,2.4243,2.4244,697800000.0
2007-06-01 02:30:00,2.4244,2.42455,2.4237,2.4241,1068700000.0
2007-06-01 02:45:00,2.42348,2.4249,2.42335,2.4249,848900000.0
2007-06-01 03:00:00,2.4248,2.4259,2.4248,2.42575,1369900001.0
2007-06-01 03:15:00,2.4257,2.4261,2.42512,2.4255,929200000.0
2007-06-01 03:30:00,2.4256,2.4258,2.42489,2.4255,863600000.0
2007-06-01 03:45:00,2.4255,2.4258,2.4252,2.4256,914800000.0
2007-06-01 04:00:00,2.4257,2.4259,2.4254,2.4258,947200001.0
2007-06-01 04:15:00,2.42585,2.42645,2.4255,2.4262,831200000.0
2007-06-01 04:30:00,2.4262,2.4264,2.4253,2.4256,1628300000.0
2007-06-01 04:45:00,2.4257,2.42605,2.42499,2.4259,583800000.0
2007-06-01 05:00:00,2.426,2.4262,2.42537,2.4261,507000000.0
2007-06-01 05:15:00,2.4261,2.4262,2.42553,2.42569,978200001.0
2007-06-01 05:30:00,2.42585,2.4263,2.42542,2.4259,1591499998.0
2007-06-01 05:45:00,2.4262,2.4263,2.4255,2.4261,1157000000.0
2007-06-01 06:00:00,2.42556,2.4263,2.42542,2.42582,1547299998.0
2007-06-01 06:15:00,2.42592,2.4261,2.42505,2.4259,630400000.0
2007-06-01 06:30:00,2.4259,2.4266,2.42551,2.4263,969900000.0
2007-06-01 06:45:00,2.42625,2.42625,2.4252,2.4255,997000000.0
2007-06-01 07:00:00,2.4255,2.4263,2.42516,2.4261,760000000.0
2007-06-01 07:15:00,2.4261,2.4268,2.4258,2.4261,1153600000.0
2007-06-01 07:30:00,2.4265,2.4267,2.4255,2.4259,794100000.0
2007-06-01 07:45:00,2.4257,2.42675,2.4255,2.42645,3306300000.0
2007-06-01 08:00:00,2.4265,2.42825,2.42625,2.4279,2517700002.0
2007-06-01 08:15:00,2.4279,2.42835,2.4272,2.4283,2974800001.0
2007-06-01 08:30:00,2.4283,2.4283,2.4262,2.4268,5719400002.0
2007-06-01 08:45:00,2.427,2.4274,2.4263,2.4272,4398200002.0
2007-06-01 09:00:00,2.4273,2.4291,2.4271,2.4283,6940899990.0
2007-06-01 09:15:00,2.4283,2.4287,2.4275,2.4283,6446100011.0
2007-06-01 09:30:00,2.4283,2.4309,2.42825,2.43045,6274999997.0
2007-06-01 09:45:00,2.43045,2.4309,2.4295,2.43015,5972399995.0
2007-06-01 10:00:00,2.4301,2.43035,2.42935,2.43005,3736899998.0
2007-06-01 10:15:00,2.43005,2.4309,2.4296,2.4297,5873100021.0
2007-06-01 10:30:00,2.4298,2.4311,2.4298,2.4309,5723899986.0
2007-06-01 10:45:00,2.43085,2.4312,2.4296,2.4306,4747299994.0
2007-06-01 11:00:00,2.4306,2.4309,2.4299,2.4303,5225400001.0
2007-06-01 11:15:00,2.4303,2.43065,2.4299,2.43,6593200000.0
2007-06-01 11:30:00,2.43005,2.4308,2.4297,2.42985,7153499997.0
2007-06-01 11:45:00,2.43,2.4311,2.4298,2.4307,4403799992.0
2007-06-01 12:00:00,2.4307,2.4318,2.43,2.4315,4047399999.0
2007-06-01 12:15:00,2.4315,2.4339,2.4314,2.4325,8156499990.0
2007-06-01 12:30:00,2.4324,2.4329,2.4317,2.4319,4996699997.0
2007-06-01 12:45:00,2.4319,2.432,2.4306,2.4316,5454999990.0
2007-06-01 13:00:00,2.43165,2.4324,2.43135,2.4315,5923999994.0
2007-06-01 13:15:00,2.4315,2.4316,2.4308,2.4311,3612899989.0
2007-06-01 13:30:00,2.43085,2.432,2.43085,2.4315,3526199994.0
2007-06-01 13:45:00,2.4315,2.4327,2.4307,2.4327,5823400008.0
2007-06-01 14:00:00,2.4327,2.4327,2.4299,2.43155,7029399991.0
2007-06-01 14:15:00,2.4315,2.4347,2.4314,2.4331,9735300003.0
2007-06-01 14:30:00,2.4331,2.4357,2.4304,2.43215,9843999994.0
2007-06-01 14:45:00,2.4321,2.436,2.4318,2.43555,7483900000.0
2007-06-01 15:00:00,2.43555,2.43555,2.433,2.43415,6039799997.0
2007-06-01 15:15:00,2.43425,2.4347,2.4331,2.434,8958499989.0
2007-06-01 15:30:00,2.434,2.4348,2.43345,2.4341,8944999985.0
2007-06-01 15:45:00,2.4342,2.4345,2.4321,2.4336,6909799976.0
2007-06-01 16:00:00,2.4336,2.4371,2.4322,2.4362,16036999998.0
2007-06-01 16:15:00,2.4361,2.4379,2.4359,2.4372,9601299996.0
2007-06-01 16:30:00,2.4372,2.4375,2.4354,2.4358,9275299992.0
2007-06-01 16:45:00,2.4358,2.4374,2.4352,2.43585,8223699994.0
2007-06-01 17:00:00,2.4357,2.4361,2.4327,2.4335,11211399993.0
2007-06-01 17:15:00,2.4335,2.4343,2.433,2.43375,8624799991.0
2007-06-01 17:30:00,2.4337,2.4363,2.4334,2.4351,7029999998.0
2007-06-01 17:45:00,2.4351,2.4363,2.435,2.4357,5973099999.0
2007-06-01 18:00:00,2.4357,2.4358,2.4348,2.43535,3682799999.0
2007-06-01 18:15:00,2.43525,2.4371,2.435,2.4365,1848000000.0
2007-06-01 18:30:00,2.4365,2.4378,2.4362,2.4371,1216900000.0
2007-06-01 18:45:00,2.437,2.4374,2.4363,2.4367,1630300000.0
2007-06-01 19:00:00,2.4366,2.4374,2.4362,2.4365,1236200000.0
2007-06-01 19:15:00,2.4365,2.4379,2.4364,2.4372,1132800000.0
2007-06-01 19:30:00,2.4372,2.4377,2.437,2.4374,507100000.0
2007-06-01 19:45:00,2.4374,2.4386,2.4374,2.4386,778700000.0
2007-06-01 20:00:00,2.4388,2.4391,2.4373,2.4377,884700000.0
2007-06-01 20:15:00,2.4377,2.438,2.4375,2.4377,670200000.0
2007-06-01 20:30:00,2.4377,2.4385,2.4375,2.4375,885100000.0
2007-06-01 20:45:00,2.4376,2.4381,2.4374,2.4381,907800000.0
2007-06-01 21:00:00,2.4381,2.4388,2.43774,2.4385,745200000.0
2007-06-01 21:15:00,2.4384,2.439,2.4381,2.4386,601000000.0
2007-06-01 21:30:00,2.43819,2.439,2.4376,2.4376,884100000.0
2007-06-01 21:45:00,2.4376,2.4382,2.43753,2.4379,874200000.0
2007-06-01 22:00:00,2.4378,2.4382,2.4373,2.4375,564300000.0
2007-06-01 22:15:00,2.4375,2.4381,2.4374,2.4377,466800000.0
2007-06-01 22:30:00,2.4377,2.4381,2.4374,2.4374,533700000.0
2007-06-01 22:45:00,2.4374,2.4382,2.4373,2.4376,603700000.0
2007-06-03 23:00:00,2.43707,2.4376,2.4366,2.4367,1661900000.0
2007-06-03 23:15:00,2.4366,2.4368,2.43613,2.4367,648300000.0
2007-06-03 23:30:00,2.43649,2.4372,2.4361,2.437,553800000.0
2007-06-03 23:45:00,2.437,2.4372,2.4354,2.437,615300000.0
2007-06-04 00:00:00,2.43659,2.4378,2.43632,2.4378,1894500000.0
2007-06-04 00:15:00,2.4378,2.4379,2.43689,2.4376,577800000.0
2007-06-04 00:30:00,2.4376,2.4377,2.43683,2.4376,287200000.0
2007-06-04 00:45:00,2.4376,2.438,2.4371,2.4378,661000000.0
2007-06-04 01:00:00,2.4378,2.4383,2.43694,2.43724,470762500.0
2007-06-04 01:15:00,2.4375,2.438,2.4372,2.43765,945000000.0
2007-06-04 01:30:00,2.4376,2.438,2.4364,2.4364,978700000.0
2007-06-04 01:45:00,2.4364,2.4386,2.4361,2.4375,2499099999.0
2007-06-04 02:00:00,2.43745,2.4379,2.4366,2.4371,1989699995.0
2007-06-04 02:15:00,2.4371,2.4387,2.43659,2.4387,2134399999.0
2007-06-04 02:30:00,2.4386,2.4397,2.4378,2.4391,1971000002.0
2007-06-04 02:45:00,2.4391,2.4399,2.4388,2.4388,1905600000.0
2007-06-04 03:00:00,2.4388,2.4389,2.4376,2.4381,1509900000.0
2007-06-04 03:15:00,2.4381,2.4388,2.43787,2.438,1445900000.0
2007-06-04 03:30:00,2.4381,2.43875,2.4372,2.4372,2143200000.0
2007-06-04 03:45:00,2.4372,2.4373,2.43635,2.4369,1328899999.0
2007-06-04 04:00:00,2.4369,2.4377,2.4365,2.4374,2419600002.0
2007-06-04 04:15:00,2.4374,2.4375,2.4367,2.4371,1327599998.0
2007-06-04 04:30:00,2.4371,2.4372,2.4362,2.4371,1177700000.0
2007-06-04 04:45:00,2.43672,2.4377,2.43657,2.4372,1042100000.0
2007-06-04 05:00:00,2.4373,2.4376,2.4364,2.437,1358400000.0
2007-06-04 05:15:00,2.43705,2.4373,2.4367,2.4373,1087099999.0
2007-06-04 05:30:00,2.4373,2.4384,2.4371,2.438,1443600000.0
2007-06-04 05:45:00,2.4379,2.4383,2.43728,2.43753,903500000.0
2007-06-04 06:00:00,2.4379,2.4392,2.4377,2.4386,1313000000.0
2007-06-04 06:15:00,2.43841,2.4388,2.4382,2.4386,601400000.0
2007-06-04 06:30:00,2.4386,2.4388,2.4384,2.4385,537600000.0
2007-06-04 06:45:00,2.4384,2.4385,2.4371,2.4374,1241499999.0
2007-06-04 07:00:00,2.4374,2.4375,2.43665,2.4373,1542099999.0
2007-06-04 07:15:00,2.4372,2.4379,2.4367,2.4373,2012599999.0
2007-06-04 07:30:00,2.4373,2.4385,2.437,2.4378,1481900000.0
2007-06-04 07:45:00,2.4379,2.43865,2.4371,2.4375,2761400000.0
2007-06-04 08:00:00,2.4375,2.4384,2.4372,2.43775,3414999998.0
2007-06-04 08:15:00,2.4378,2.4389,2.4374,2.4386,3491900000.0
2007-06-04 08:30:00,2.4385,2.4389,2.4377,2.43875,4245499998.0
2007-06-04 08:45:00,2.4389,2.4391,2.4381,2.4386,4854199988.0
2007-06-04 09:00:00,2.4386,2.4399,2.4383,2.4396,5546862496.0
2007-06-04 09:15:00,2.4396,2.44,2.4386,2.4389,7113849994.0
2007-06-04 09:30:00,2.439,2.4393,2.437,2.4371,8207299985.0
2007-06-04 09:45:00,2.4371,2.43735,2.4357,2.4363,6578899977.0
2007-06-04 10:00:00,2.4364,2.4372,2.4358,2.4367,7539699985.0
2007-06-04 10:15:00,2.4366,2.4371,2.4361,2.4364,6392099998.0
2007-06-04 10:30:00,2.4362,2.4363,2.4352,2.4359,6259999995.0
2007-06-04 10:45:00,2.43595,2.4365,2.4354,2.4362,4125300011.0
2007-06-04 11:00:00,2.4362,2.43695,2.4352,2.43575,10566499996.0
2007-06-04 11:15:00,2.4357,2.4375,2.4341,2.43515,7900199997.0
2007-06-04 11:30:00,2.43515,2.4368,2.4346,2.4364,5391999998.0
2007-06-04 11:45:00,2.4362,2.43685,2.43495,2.4357,4641799995.0
2007-06-04 12:00:00,2.4357,2.436,2.43485,2.43585,3046499994.0
2007-06-04 12:15:00,2.4359,2.4362,2.4346,2.4353,4972999995.0
2007-06-04 12:30:00,2.43525,2.4356,2.4344,2.43475,3365199998.0
2007-06-04 12:45:00,2.4346,2.43585,2.4345,2.43555,3783799998.0
2007-06-04 13:00:00,2.4356,2.4363,2.4343,2.43545,3760500000.0
2007-06-04 13:15:00,2.4355,2.4361,2.4351,2.4354,3435800001.0
2007-06-04 13:30:00,2.43555,2.43575,2.4347,2.43525,3461800003.0
2007-06-04 13:45:00,2.4352,2.43565,2.4339,2.4347,4109400000.0
2007-06-04 14:00:00,2.4347,2.43485,2.4328,2.4344,5157499999.0
2007-06-04 14:15:00,2.4341,2.4355,2.43345,2.4346,6755099988.0
2007-06-04 14:30:00,2.4346,2.43535,2.4333,2.43345,9239500002.0
2007-06-04 14:45:00,2.43345,2.43405,2.4328,2.433,9271399998.0
2007-06-04 15:00:00,2.433,2.4338,2.4328,2.4337,7303999987.0
2007-06-04 15:15:00,2.4337,2.4338,2.4324,2.4332,10030099984.0
2007-06-04 15:30:00,2.4331,2.4337,2.4309,2.4335,10621300003.0
2007-06-04 15:45:00,2.4335,2.4353,2.4333,2.4348,8957299993.0
2007-06-04 16:00:00,2.4348,2.4352,2.4335,2.4341,8343499996.0
2007-06-04 16:15:00,2.4341,2.4351,2.4336,2.4351,6870499999.0
2007-06-04 16:30:00,2.4351,2.4364,2.4346,2.43515,8448599998.0
2007-06-04 16:45:00,2.43515,2.4368,2.4349,2.4367,5743499999.0
2007-06-04 17:00:00,2.4367,2.437,2.4362,2.4369,6306599998.0
2007-06-04 17:15:00,2.4369,2.4379,2.4366,2.4367,7325599993.0
2007-06-04 17:30:00,2.4366,2.4366,2.4344,2.43465,6583799999.0
2007-06-04 17:45:00,2.4347,2.4368,2.4345,2.4364,5123299998.0
2007-06-04 18:00:00,2.4364,2.4372,2.436,2.4368,3162499999.0
2007-06-04 18:15:00,2.4368,2.4375,2.4363,2.4367,1632700000.0
2007-06-04 18:30:00,2.4367,2.4373,2.4364,2.4372,1800400001.0
2007-06-04 18:45:00,2.4372,2.4378,2.4366,2.437,2885100001.0
2007-06-04 19:00:00,2.437,2.438,2.4369,2.438,2638900001.0
2007-06-04 19:15:00,2.4379,2.4381,2.4371,2.4374,2863499998.0
2007-06-04 19:30:00,2.4375,2.43765,2.43675,2.437,2493200000.0
2007-06-04 19:45:00,2.4369,2.4371,2.4357,2.436,1849800000.0
2007-06-04 20:00:00,2.436,2.4368,2.4359,2.4364,2369000002.0
2007-06-04 20:15:00,2.4365,2.4369,2.4363,2.4367,1332000000.0
2007-06-04 20:30:00,2.4366,2.4368,2.43564,2.4364,1610999998.0
2007-06-04 20:45:00,2.4365,2.4365,2.4355,2.4355,2020800001.0
2007-06-04 21:00:00,2.4355,2.4359,2.4352,2.4357,1821199999.0
2007-06-04 21:15:00,2.4358,2.4358,2.43484,2.4355,636600000.0
2007-06-04 21:30:00,2.4354,2.436,2.43491,2.436,927300000.0
2007-06-04 21:45:00,2.436,2.4368,2.436,2.43625,1270499998.0
2007-06-04 22:00:00,2.4363,2.4364,2.43575,2.436,571200000.0
2007-06-04 22:15:00,2.436,2.4363,2.43521,2.436,638100000.0
2007-06-04 22:30:00,2.436,2.4361,2.4357,2.4358,722100000.0
2007-06-04 22:45:00,2.4358,2.4368,2.4358,2.4366,1548900000.0
2007-06-04 23:00:00,2.4365,2.4374,2.4363,2.4372,506200000.0
2007-06-04 23:15:00,2.4371,2.4371,2.4357,2.43645,1624799998.0
2007-06-04 23:30:00,2.4365,2.4374,2.43539,2.4357,553300000.0
2007-06-04 23:45:00,2.4357,2.43615,2.43529,2.43567,602300000.0
2007-06-05 00:00:00,2.4361,2.43615,2.43527,2.4356,662000000.0
2007-06-05 00:15:00,2.4358,2.4359,2.4346,2.43565,1340300000.0
2007-06-05 00:30:00,2.4356,2.4359,2.4351,2.4352,988400000.0
2007-06-05 00:45:00,2.4352,2.4352,2.43403,2.43505,729800000.0
2007-06-05 01:00:00,2.43505,2.43525,2.4344,2.4347,866600000.0
2007-06-05 01:15:00,2.4347,2.435,2.4343,2.43465,1141400000.0
2007-06-05 01:30:00,2.43465,2.43475,2.434,2.4343,1435100000.0
2007-06-05 01:45:00,2.4343,2.43455,2.43375,2.43455,704400000.0
2007-06-05 02:00:00,2.4347,2.4353,2.4342,2.4346,1413000000.0
2007-06-05 02:15:00,2.4346,2.435,2.434,2.43455,1008599999.0
2007-06-05 02:30:00,2.4345,2.43505,2.4344,2.4347,1087600000.0
2007-06-05 02:45:00,2.4347,2.4351,2.4344,2.4348,1421000000.0
2007-06-05 03:00:00,2.4348,2.435,2.43416,2.4344,733599998.0
2007-06-05 03:15:00,2.43415,2.43485,2.43385,2.4345,1820200000.0
2007-06-05 03:30:00,2.4346,2.4357,2.4343,2.4355,1564400000.0
2007-06-05 03:45:00,2.4355,2.4357,2.435,2.43535,1505199999.0
2007-06-05 04:00:00,2.4355,2.4358,2.4352,2.4354,563200000.0
2007-06-05 04:15:00,2.4354,2.4358,2.43453,2.4351,661100000.0
2007-06-05 04:30:00,2.4351,2.43535,2.43449,2.4348,1093900001.0
2007-06-05 04:45:00,2.435,2.4352,2.43376,2.4351,1002800000.0
2007-06-05 05:00:00,2.4352,2.4352,2.4347,2.43505,739100002.0
2007-06-05 05:15:00,2.4351,2.43515,2.43455,2.43455,844800000.0
2007-06-05 05:30:00,2.4347,2.4353,2.434,2.43475,1240800000.0
2007-06-05 05:45:00,2.4348,2.4353,2.43426,2.435,1866299998.0
2007-06-05 06:00:00,2.4353,2.4361,2.4349,2.4359,1969799997.0
2007-06-05 06:15:00,2.4359,2.4361,2.4355,2.43585,1586300000.0
2007-06-05 06:30:00,2.4358,2.4361,2.4353,2.4359,1968100002.0
2007-06-05 06:45:00,2.436,2.4368,2.4359,2.4363,1606500000.0
2007-06-05 07:00:00,2.4363,2.43665,2.43596,2.4365,1425199996.0
2007-06-05 07:15:00,2.4365,2.4368,2.43575,2.4366,1458099999.0
2007-06-05 07:30:00,2.43655,2.43675,2.4361,2.4363,994000000.0
2007-06-05 07:45:00,2.4363,2.4377,2.436,2.4369,3192999999.0
2007-06-05 08:00:00,2.437,2.4376,2.4365,2.4374,3655799999.0
2007-06-05 08:15:00,2.4374,2.4389,2.4373,2.4385,4531399992.0
2007-06-05 08:30:00,2.4385,2.4386,2.4363,2.43665,7547400005.0
2007-06-05 08:45:00,2.43665,2.4369,2.4357,2.4357,9072799999.0
2007-06-05 09:00:00,2.4357,2.4375,2.4355,2.4373,4511562492.0
2007-06-05 09:15:00,2.4373,2.4374,2.4359,2.43615,9503764384.0
2007-06-05 09:30:00,2.43615,2.4367,2.4352,2.4364,5302758537.0
2007-06-05 09:45:00,2.4364,2.438,2.43605,2.4367,7264413180.0
2007-06-05 10:00:00,2.4367,2.4372,2.4354,2.4355,6614399998.0
2007-06-05 10:15:00,2.4353,2.4354,2.4337,2.4339,7075000005.0
2007-06-05 10:30:00,2.4345,2.4352,2.4338,2.4347,7401800002.0
2007-06-05 10:45:00,2.4347,2.4348,2.4332,2.4343,5363499992.0
2007-06-05 11:00:00,2.4342,2.4344,2.4338,2.4341,4583099995.0
2007-06-05 11:15:00,2.4341,2.4345,2.4335,2.434,4223200000.0
2007-06-05 11:30:00,2.434,2.4356,2.4338,2.43505,5694599988.0
2007-06-05 11:45:00,2.435,2.4367,2.4349,2.4359,7009099989.0
2007-06-05 12:00:00,2.43595,2.436,2.4342,2.4344,5520900001.0
2007-06-05 12:15:00,2.4344,2.4348,2.4336,2.4342,5687400000.0
2007-06-05 12:30:00,2.4342,2.43435,2.4332,2.43395,4207500000.0
2007-06-05 12:45:00,2.43395,2.4346,2.4333,2.4342,4784600011.0
2007-06-05 13:00:00,2.4342,2.4343,2.4334,2.4339,6896000017.0
2007-06-05 13:15:00,2.4339,2.434,2.4333,2.4339,2025899994.0
2007-06-05 13:30:00,2.4339,2.43455,2.43375,2.4341,4599300005.0
2007-06-05 13:45:00,2.4342,2.4342,2.43055,2.4306,5698299999.0
2007-06-05 14:00:00,2.4306,2.4316,2.4297,2.4304,5605600003.0
2007-06-05 14:15:00,2.4302,2.4302,2.4279,2.4289,11706199992.0
2007-06-05 14:30:00,2.4288,2.4296,2.4283,2.4289,6485700001.0
2007-06-05 14:45:00,2.4288,2.429,2.4279,2.4284,5584099998.0
2007-06-05 15:00:00,2.4284,2.4295,2.4275,2.4279,6982899997.0
2007-06-05 15:15:00,2.4279,2.4291,2.42755,2.42865,9161300013.0
2007-06-05 15:30:00,2.4288,2.4294,2.4283,2.42865,8524700004.0
2007-06-05 15:45:00,2.4287,2.429,2.42755,2.4284,6392100017.0
2007-06-05 16:00:00,2.42785,2.4302,2.4276,2.43015,2652100000.0
2007-06-05 16:15:00,2.42985,2.4306,2.4283,2.42965,2763300000.0
2007-06-05 16:30:00,2.43005,2.43125,2.42885,2.4297,1675600000.0
2007-06-05 16:45:00,2.4297,2.4313,2.42945,2.4309,7439600017.0
2007-06-05 17:00:00,2.431,2.4317,2.43035,2.4307,5792400009.0
2007-06-05 17:15:00,2.4306,2.4309,2.43,2.4307,4497800007.0
2007-06-05 17:30:00,2.4306,2.431,2.43,2.4307,6285000012.0
2007-06-05 17:45:00,2.4307,2.431,2.4298,2.4301,4283400003.0
2007-06-05 18:00:00,2.43,2.4301,2.42755,2.4282,6560200002.0
2007-06-05 18:15:00,2.428,2.42845,2.4269,2.427,4999100005.0
2007-06-05 18:30:00,2.427,2.4285,2.427,2.4274,4451600000.0
2007-06-05 18:45:00,2.4274,2.4277,2.4263,2.4272,3581200000.0
2007-06-05 19:00:00,2.4272,2.4276,2.4264,2.4271,3451299998.0
2007-06-05 19:15:00,2.4271,2.4272,2.4259,2.4266,3419500000.0
2007-06-05 19:30:00,2.4268,2.427,2.4261,2.4268,2255500004.0
2007-06-05 19:45:00,2.4268,2.4272,2.4263,2.4271,2639399998.0
2007-06-05 20:00:00,2.42705,2.4275,2.4264,2.4272,2521999998.0
2007-06-05 20:15:00,2.4272,2.4272,2.4262,2.4265,2329299997.0
2007-06-05 20:30:00,2.4266,2.4268,2.4258,2.4262,1907800000.0
2007-06-05 20:45:00,2.4262,2.4263,2.4249,2.4257,2694999999.0
2007-06-05 21:00:00,2.4255,2.4259,2.425,2.4257,1563600000.0
2007-06-05 21:15:00,2.4258,2.4259,2.4252,2.4257,962500001.0
2007-06-05 21:30:00,2.4256,2.4259,2.42505,2.4254,754800000.0
2007-06-05 21:45:00,2.4254,2.4266,2.42535,2.4266,1297800000.0
2007-06-05 22:00:00,2.4266,2.4273,2.42655,2.427,1904699999.0
2007-06-05 22:15:00,2.427,2.4281,2.42685,2.4281,2102200001.0
2007-06-05 22:30:00,2.4281,2.4281,2.4272,2.4274,1399400000.0
2007-06-05 22:45:00,2.4275,2.4283,2.4274,2.4277,2894999998.0
2007-06-05 23:00:00,2.4276,2.4281,2.42682,2.4271,900000000.0
2007-06-05 23:15:00,2.4271,2.42755,2.4267,2.42755,838500000.0
2007-06-05 23:30:00,2.42755,2.42855,2.42705,2.4284,1428000000.0
2007-06-05 23:45:00,2.4285,2.4287,2.42773,2.4281,908300000.0
2007-06-06 00:00:00,2.4281,2.4281,2.4271,2.4273,735800000.0
2007-06-06 00:15:00,2.4273,2.4281,2.4271,2.42755,1166900000.0
2007-06-06 00:30:00,2.4275,2.4285,2.4272,2.42775,1300099997.0
2007-06-06 00:45:00,2.4277,2.42785,2.42713,2.4278,823200000.0
2007-06-06 01:00:00,2.4278,2.4282,2.42593,2.42619,1303800000.0
2007-06-06 01:15:00,2.4267,2.4275,2.4266,2.427,808500000.0
2007-06-06 01:30:00,2.4271,2.42755,2.42666,2.4272,872899999.0
2007-06-06 01:45:00,2.4274,2.4278,2.42682,2.4275,1028800000.0
2007-06-06 02:00:00,2.4276,2.4278,2.4268,2.4278,1197900000.0
2007-06-06 02:15:00,2.42775,2.4285,2.42721,2.4282,1607200000.0
2007-06-06 02:30:00,2.4282,2.42895,2.428,2.4287,960100000.0
2007-06-06 02:45:00,2.42865,2.4287,2.42765,2.4284,1077500000.0
2007-06-06 03:00:00,2.4284,2.4292,2.4284,2.4289,844100000.0
2007-06-06 03:15:00,2.42895,2.4292,2.42837,2.4289,889900001.0
2007-06-06 03:30:00,2.429,2.4294,2.4282,2.4288,2858099999.0
2007-06-06 03:45:00,2.42885,2.4298,2.4284,2.4295,3562200003.0
2007-06-06 04:00:00,2.4295,2.4299,2.429,2.4294,2416600001.0
2007-06-06 04:15:00,2.4294,2.4299,2.4292,2.4295,1476100000.0
2007-06-06 04:30:00,2.4295,2.4298,2.429,2.4292,1228299999.0
2007-06-06 04:45:00,2.4292,2.4293,2.4286,2.42875,1041400000.0
2007-06-06 05:00:00,2.42875,2.4293,2.4285,2.4289,1372900000.0
2007-06-06 05:15:00,2.4289,2.4303,2.4287,2.43,1919700001.0
2007-06-06 05:30:00,2.4301,2.4307,2.4296,2.4301,977699998.0
2007-06-06 05:45:00,2.4301,2.431,2.42995,2.4301,1571800002.0
2007-06-06 06:00:00,2.4302,2.4313,2.43015,2.4308,1256199998.0
2007-06-06 06:15:00,2.43039,2.431,2.43039,2.4307,1372499999.0
2007-06-06 06:30:00,2.4307,2.4312,2.4306,2.431,995400000.0
2007-06-06 06:45:00,2.4309,2.4316,2.43064,2.4312,989900000.0
2007-06-06 07:00:00,2.4312,2.4316,2.4303,2.43042,1249700002.0
2007-06-06 07:15:00,2.4305,2.43095,2.4299,2.4302,1525200000.0
2007-06-06 07:30:00,2.4302,2.4304,2.4277,2.4279,2478400002.0
2007-06-06 07:45:00,2.4279,2.428,2.4267,2.42705,2532300002.0
2007-06-06 08:00:00,2.42705,2.4278,2.4265,2.4273,4488500006.0
2007-06-06 08:15:00,2.4273,2.4284,2.4269,2.4276,3736699996.0
2007-06-06 08:30:00,2.4276,2.4279,2.4269,2.427,3635800005.0
2007-06-06 08:45:00,2.42695,2.4289,2.42625,2.4284,7651999998.0
2007-06-06 09:00:00,2.4283,2.4292,2.4275,2.42865,7426500013.0
2007-06-06 09:15:00,2.4286,2.4288,2.4266,2.42705,7234700003.0
2007-06-06 09:30:00,2.427,2.4276,2.4264,2.4275,3754100013.0
2007-06-06 09:45:00,2.4275,2.4278,2.4268,2.4274,3963200002.0
2007-06-06 10:00:00,2.42745,2.4291,2.4263,2.4266,10451100013.0
2007-06-06 10:15:00,2.4266,2.4272,2.4249,2.4253,8597300010.0
2007-06-06 10:30:00,2.4253,2.4257,2.4245,2.4248,7384200010.0
2007-06-06 10:45:00,2.4248,2.4257,2.4242,2.4253,8662600015.0
2007-06-06 11:00:00,2.4253,2.4263,2.425,2.4262,7014500005.0
2007-06-06 11:15:00,2.4261,2.4269,2.4253,2.4259,4811600008.0
2007-06-06 11:30:00,2.4259,2.4267,2.42463,2.4263,5106000011.0
2007-06-06 11:45:00,2.4263,2.4263,2.4241,2.4252,6892700014.0
2007-06-06 12:00:00,2.4252,2.4257,2.4246,2.4246,5142700003.0
2007-06-06 12:15:00,2.4246,2.4253,2.4235,2.4243,9557200006.0
2007-06-06 12:30:00,2.4243,2.4246,2.42305,2.4239,9875900005.0
2007-06-06 12:45:00,2.4239,2.4257,2.4236,2.4257,5769399999.0
2007-06-06 13:00:00,2.4257,2.426,2.4249,2.4259,6776100023.0
2007-06-06 13:15:00,2.4259,2.42635,2.425,2.42615,6817700004.0
2007-06-06 13:30:00,2.4261,2.4264,2.4247,2.4248,5581500001.0
2007-06-06 13:45:00,2.4247,2.4254,2.4236,2.4252,9080500005.0
2007-06-06 14:00:00,2.4252,2.4261,2.4242,2.4258,8004399986.0
2007-06-06 14:15:00,2.42585,2.426,2.4228,2.4229,9589600012.0
2007-06-06 14:30:00,2.4229,2.4247,2.4222,2.424,14731000003.0
2007-06-06 14:45:00,2.424,2.42495,2.4234,2.4236,14039799996.0
2007-06-06 15:00:00,2.4234,2.4253,2.42315,2.4249,12001699985.0
2007-06-06 15:15:00,2.4249,2.4268,2.4248,2.4263,6642599997.0
2007-06-06 15:30:00,2.4263,2.4277,2.4258,2.427,6751300002.0
2007-06-06 15:45:00,2.427,2.4274,2.4259,2.4263,7260600003.0
2007-06-06 16:00:00,2.4263,2.4265,2.4247,2.4252,7545299986.0
2007-06-06 16:15:00,2.4252,2.4258,2.4249,2.4256,5016399996.0
2007-06-06 16:30:00,2.4256,2.4261,2.4253,2.4259,7579899995.0
2007-06-06 16:45:00,2.4257,2.4261,2.4248,2.4249,7717600001.0
2007-06-06 17:00:00,2.4249,2.4262,2.4241,2.4255,9576900004.0
2007-06-06 17:15:00,2.4255,2.4259,2.4245,2.4249,5752200003.0
2007-06-06 17:30:00,2.4249,2.4254,2.4239,2.4239,4645400015.0
2007-06-06 17:45:00,2.4239,2.4258,2.4238,2.4246,6703300001.0
2007-06-06 18:00:00,2.4246,2.4261,2.4243,2.4259,2722300001.0
2007-06-06 18:15:00,2.4259,2.4262,2.4252,2.4262,2246000004.0
2007-06-06 18:30:00,2.4262,2.4263,2.4247,2.425,3059399999.0
2007-06-06 18:45:00,2.425,2.425,2.4243,2.4245,2190200005.0
2007-06-06 19:00:00,2.4245,2.4254,2.4243,2.4247,2753899997.0
2007-06-06 19:15:00,2.4247,2.4249,2.4239,2.4242,1443600000.0
2007-06-06 19:30:00,2.4242,2.4244,2.4236,2.4242,1007099999.0
2007-06-06 19:45:00,2.4242,2.4253,2.4242,2.425,1465200000.0
2007-06-06 20:00:00,2.4249,2.4252,2.4244,2.4246,808900000.0
2007-06-06 20:15:00,2.4247,2.4253,2.4246,2.425,1256600000.0
2007-06-06 20:30:00,2.425,2.4253,2.4238,2.4242,1313899999.0
2007-06-06 20:45:00,2.4242,2.4244,2.423,2.4234,2062600000.0
2007-06-06 21:00:00,2.4234,2.424,2.4232,2.424,1180900000.0
2007-06-06 21:15:00,2.4241,2.4241,2.4235,2.4236,875600000.0
2007-06-06 21:30:00,2.4236,2.4244,2.4232,2.4243,1196900000.0
2007-06-06 21:45:00,2.4243,2.4247,2.424,2.4243,1169100001.0
2007-06-06 22:00:00,2.4243,2.4243,2.4236,2.4237,1609300002.0
2007-06-06 22:15:00,2.4237,2.4242,2.42345,2.424,788700000.0
2007-06-06 22:30:00,2.424,2.4243,2.42331,2.4241,851199997.0
2007-06-06 22:45:00,2.4241,2.4241,2.4232,2.4232,708600001.0
2007-06-06 23:00:00,2.4232,2.4237,2.4231,2.4231,1881400000.0
2007-06-06 23:15:00,2.4232,2.4238,2.42257,2.4232,738100002.0
2007-06-06 23:30:00,2.4232,2.4237,2.423,2.4232,1175999999.0
2007-06-06 23:45:00,2.4232,2.4242,2.423,2.4242,635900000.0
2007-06-07 00:00:00,2.4242,2.4247,2.4237,2.4244,506200000.0
2007-06-07 00:15:00,2.4245,2.4249,2.42388,2.4245,514400000.0
2007-06-07 00:30:00,2.4245,2.4248,2.42408,2.4247,347900000.0
2007-06-07 00:45:00,2.4247,2.4251,2.4238,2.424,357600000.0
2007-06-07 01:00:00,2.4241,2.4242,2.423,2.4238,631700000.0
2007-06-07 01:15:00,2.4238,2.4246,2.4233,2.4242,724200000.0
2007-06-07 01:30:00,2.4242,2.4244,2.42344,2.4241,579900000.0
2007-06-07 01:45:00,2.424,2.4245,2.4236,2.4243,656100000.0
2007-06-07 02:00:00,2.4244,2.4246,2.4229,2.4236,1697699997.0
2007-06-07 02:15:00,2.4235,2.4238,2.4232,2.4237,1038100000.0
2007-06-07 02:30:00,2.4237,2.424,2.4232,2.4234,635300000.0
2007-06-07 02:45:00,2.4234,2.4239,2.4232,2.4236,710100000.0
2007-06-07 03:00:00,2.4236,2.4238,2.42291,2.4234,1199200006.0
2007-06-07 03:15:00,2.4233,2.4235,2.42258,2.4234,817500000.0
2007-06-07 03:30:00,2.4235,2.4247,2.4234,2.424,1578000001.0
2007-06-07 03:45:00,2.424,2.4246,2.4233,2.4241,1488300000.0
2007-06-07 04:00:00,2.4238,2.4251,2.42341,2.4249,890800002.0
2007-06-07 04:15:00,2.4249,2.4254,2.4249,2.4254,869300000.0
2007-06-07 04:30:00,2.4253,2.4257,2.425,2.4255,916500001.0
2007-06-07 04:45:00,2.4255,2.426,2.42491,2.4253,665200001.0
2007-06-07 05:00:00,2.4253,2.4258,2.4251,2.4254,1735100000.0
2007-06-07 05:15:00,2.4253,2.4254,2.42474,2.4249,596100000.0
2007-06-07 05:30:00,2.4249,2.4252,2.42429,2.4251,864500000.0
2007-06-07 05:45:00,2.42483,2.4258,2.42445,2.4254,855900000.0
2007-06-07 06:00:00,2.4254,2.4271,2.425,2.4267,1293699998.0
2007-06-07 06:15:00,2.4267,2.4268,2.4259,2.4264,1449200003.0
2007-06-07 06:30:00,2.4263,2.4266,2.42558,2.4258,719900000.0
2007-06-07 06:45:00,2.4258,2.4258,2.4248,2.4251,930799999.0
2007-06-07 07:00:00,2.4251,2.4253,2.4246,2.425,850099999.0
2007-06-07 07:15:00,2.425,2.4264,2.4247,2.4259,1538299998.0
2007-06-07 07:30:00,2.4259,2.4266,2.4255,2.4261,1225500000.0
2007-06-07 07:45:00,2.426,2.4268,2.4258,2.4263,1132900000.0
2007-06-07 08:00:00,2.4263,2.4271,2.4258,2.4269,2811300000.0
2007-06-07 08:15:00,2.4269,2.4277,2.4261,2.4277,3439299996.0
2007-06-07 08:30:00,2.4275,2.4279,2.427,2.4279,3962700001.0
2007-06-07 08:45:00,2.428,2.4282,2.4274,2.4276,3685400006.0
2007-06-07 09:00:00,2.4276,2.4302,2.4267,2.4288,8350099972.0
2007-06-07 09:15:00,2.4288,2.4321,2.428,2.4302,9455799983.0
2007-06-07 09:30:00,2.4301,2.4303,2.4289,2.4296,4361199993.0
2007-06-07 09:45:00,2.4297,2.4305,2.429,2.4295,6418799984.0
2007-06-07 10:00:00,2.4295,2.4295,2.4287,2.429,3937800005.0
2007-06-07 10:15:00,2.429,2.4298,2.4278,2.4282,6791099995.0
2007-06-07 10:30:00,2.4282,2.4296,2.4277,2.4291,7280199996.0
2007-06-07 10:45:00,2.4292,2.4315,2.4291,2.4308,5972599992.0
2007-06-07 11:00:00,2.431,2.4332,2.4308,2.4323,6756399994.0
2007-06-07 11:15:00,2.4323,2.4345,2.432,2.4334,4976100004.0
2007-06-07 11:30:00,2.4333,2.4349,2.433,2.4333,5473499997.0
2007-06-07 11:45:00,2.4333,2.4349,2.433,2.4345,6808999994.0
2007-06-07 12:00:00,2.4344,2.435,2.4327,2.4329,6831300008.0
2007-06-07 12:15:00,2.4328,2.434,2.4313,2.4319,12541899988.0
2007-06-07 12:30:00,2.4319,2.4325,2.4314,2.4318,6337199996.0
2007-06-07 12:45:00,2.4318,2.4333,2.4315,2.433,5640199997.0
2007-06-07 13:00:00,2.4331,2.4335,2.4281,2.4283,9434500000.0
2007-06-07 13:15:00,2.4283,2.4297,2.4279,2.4292,8525799990.0
2007-06-07 13:30:00,2.4292,2.4297,2.4286,2.4292,6554100006.0
2007-06-07 13:45:00,2.4291,2.4309,2.4286,2.4293,8286999999.0
2007-06-07 14:00:00,2.4293,2.4293,2.4258,2.4267,8577499985.0
2007-06-07 14:15:00,2.4268,2.4268,2.4247,2.4249,9719099982.0
2007-06-07 14:30:00,2.4253,2.4259,2.4242,2.4246,8362399985.0
2007-06-07 14:45:00,2.4246,2.4247,2.4234,2.4243,7465700008.0
2007-06-07 15:00:00,2.4241,2.4262,2.4233,2.4256,7997299985.0
2007-06-07 15:15:00,2.4256,2.4259,2.4241,2.4243,5055099996.0
2007-06-07 15:30:00,2.4243,2.4252,2.4237,2.4248,7337600002.0
2007-06-07 15:45:00,2.4249,2.4257,2.4244,2.4249,7654399968.0
2007-06-07 16:00:00,2.4247,2.426,2.4244,2.4252,6249699990.0
2007-06-07 16:15:00,2.4252,2.426,2.425,2.4253,7511999996.0
2007-06-07 16:30:00,2.4253,2.426,2.4237,2.4241,9051599998.0
2007-06-07 16:45:00,2.4243,2.4254,2.4239,2.4244,7198299995.0
2007-06-07 17:00:00,2.4245,2.4251,2.4233,2.4235,9061999999.0
2007-06-07 17:15:00,2.4235,2.4251,2.4229,2.4245,6847800003.0
2007-06-07 17:30:00,2.4245,2.4249,2.4235,2.4248,3385399997.0
2007-06-07 17:45:00,2.4248,2.4258,2.4234,2.4237,4783600002.0
2007-06-07 18:00:00,2.4237,2.4242,2.4226,2.4233,4886299998.0
2007-06-07 18:15:00,2.4233,2.4251,2.4228,2.4244,4945100000.0
2007-06-07 18:30:00,2.4242,2.4248,2.4234,2.4247,4945800003.0
2007-06-07 18:45:00,2.4245,2.4247,2.4214,2.4216,5826599999.0
2007-06-07 19:00:00,2.4215,2.4235,2.4213,2.4222,4031400002.0
2007-06-07 19:15:00,2.4223,2.4226,2.4205,2.4219,3676300000.0
2007-06-07 19:30:00,2.4219,2.4228,2.4209,2.4219,2468299999.0
2007-06-07 19:45:00,2.4219,2.4221,2.421,2.4212,1185700000.0
2007-06-07 20:00:00,2.4212,2.4221,2.4208,2.4216,1749100000.0
2007-06-07 20:15:00,2.4216,2.4217,2.4203,2.4216,1969300002.0
2007-06-07 20:30:00,2.4216,2.4216,2.4207,2.4209,2233300000.0
2007-06-07 20:45:00,2.4209,2.4222,2.4209,2.4214,2880300003.0
2007-06-07 21:00:00,2.4213,2.4225,2.4208,2.4222,1850300002.0
2007-06-07 21:15:00,2.4223,2.4234,2.4219,2.4224,1425200002.0
2007-06-07 21:30:00,2.4225,2.4233,2.4223,2.4228,2126000001.0
2007-06-07 21:45:00,2.4229,2.423,2.4222,2.4224,1291600000.0
2007-06-07 22:00:00,2.4224,2.4226,2.4215,2.4215,1776799999.0
2007-06-07 22:15:00,2.4215,2.4223,2.421,2.4212,1787700001.0
2007-06-07 22:30:00,2.4212,2.4213,2.4199,2.4206,2115100002.0
2007-06-07 22:45:00,2.4206,2.4213,2.4199,2.4209,1744400000.0
2007-06-07 23:00:00,2.4209,2.421,2.42,2.4204,1165700000.0
2007-06-07 23:15:00,2.4204,2.4214,2.4204,2.4211,1018000000.0
2007-06-07 23:30:00,2.4212,2.4217,2.4208,2.4215,739700000.0
2007-06-07 23:45:00,2.42145,2.4216,2.4201,2.4205,1267899999.0
2007-06-08 00:00:00,2.4206,2.4214,2.4206,2.4208,1423700000.0
2007-06-08 00:15:00,2.4209,2.4217,2.4205,2.4215,1059600000.0
2007-06-08 00:30:00,2.4216,2.4217,2.42075,2.4211,1097600000.0
2007-06-08 00:45:00,2.4211,2.4217,2.4208,2.4211,1224100000.0
2007-06-08 01:00:00,2.4211,2.4214,2.4206,2.4209,821000000.0
2007-06-08 01:15:00,2.421,2.423,2.4207,2.4229,1949300000.0
2007-06-08 01:30:00,2.4229,2.423,2.4224,2.4228,1172700000.0
2007-06-08 01:45:00,2.4228,2.4231,2.422,2.4229,1110000000.0
2007-06-08 02:00:00,2.4229,2.423,2.4222,2.4227,1750099999.0
2007-06-08 02:15:00,2.4227,2.4238,2.4225,2.4235,2805699997.0
2007-06-08 02:30:00,2.42355,2.4254,2.4235,2.4254,2202800000.0
2007-06-08 02:45:00,2.4254,2.4256,2.4249,2.4252,1987800001.0
2007-06-08 03:00:00,2.4252,2.4257,2.4247,2.4247,1073799998.0
2007-06-08 03:15:00,2.4247,2.4248,2.4235,2.4241,1088400000.0
2007-06-08 03:30:00,2.4241,2.4246,2.42365,2.4241,1039500000.0
2007-06-08 03:45:00,2.4241,2.4246,2.4236,2.4242,1288700000.0
2007-06-08 04:00:00,2.42425,2.4254,2.4242,2.4254,1764500000.0
2007-06-08 04:15:00,2.4254,2.4255,2.4245,2.4246,1817300002.0
2007-06-08 04:30:00,2.4246,2.4256,2.4245,2.4254,1631599999.0
2007-06-08 04:45:00,2.4254,2.4257,2.42459,2.42534,626400000.0
2007-06-08 05:00:00,2.42507,2.4259,2.42488,2.4258,1078000000.0
2007-06-08 05:15:00,2.4254,2.4258,2.4245,2.4253,1309900001.0
2007-06-08 05:30:00,2.4253,2.4262,2.4248,2.4262,2301200000.0
2007-06-08 05:45:00,2.4262,2.4267,2.42571,2.4264,1600300000.0
2007-06-08 06:00:00,2.4265,2.42695,2.4259,2.4262,1042600000.0
2007-06-08 06:15:00,2.4263,2.4266,2.42579,2.4263,1370500000.0
2007-06-08 06:30:00,2.4263,2.4267,2.4258,2.4267,1369700000.0
2007-06-08 06:45:00,2.4267,2.4267,2.4256,2.4256,1071000000.0
2007-06-08 07:00:00,2.4256,2.4267,2.4256,2.4258,1173000000.0
2007-06-08 07:15:00,2.42532,2.4262,2.42527,2.4256,1434300001.0
2007-06-08 07:30:00,2.4256,2.426,2.424,2.42475,2737100000.0
2007-06-08 07:45:00,2.4248,2.4252,2.4241,2.4247,3553099999.0
2007-06-08 08:00:00,2.4247,2.425,2.4224,2.4232,3980000002.0
2007-06-08 08:15:00,2.4231,2.4236,2.4221,2.42215,4844299994.0
2007-06-08 08:30:00,2.4223,2.42375,2.4221,2.42245,4103599997.0
2007-06-08 08:45:00,2.42245,2.42285,2.4215,2.4216,5083599997.0
2007-06-08 09:00:00,2.4216,2.4235,2.4215,2.4231,9624500000.0
2007-06-08 09:15:00,2.42315,2.42315,2.417,2.4182,12165800000.0
2007-06-08 09:30:00,2.4183,2.4186,2.4161,2.4181,8579899984.0
2007-06-08 09:45:00,2.4182,2.4186,2.417,2.41765,8630099987.0
2007-06-08 10:00:00,2.4177,2.4181,2.4152,2.417,11368399980.0
2007-06-08 10:15:00,2.417,2.4197,2.417,2.41905,9111799997.0
2007-06-08 10:30:00,2.41915,2.42115,2.4187,2.4204,9741599999.0
2007-06-08 10:45:00,2.4203,2.4225,2.41995,2.4215,9724399995.0
2007-06-08 11:00:00,2.42155,2.42155,2.4195,2.4195,5500499986.0
2007-06-08 11:15:00,2.4194,2.4201,2.4183,2.4194,7867999983.0
2007-06-08 11:30:00,2.4194,2.41985,2.41805,2.4188,14598199968.0
2007-06-08 11:45:00,2.4188,2.4218,2.41875,2.4206,10975399989.0
2007-06-08 12:00:00,2.4207,2.42375,2.4203,2.4233,14938899990.0
2007-06-08 12:15:00,2.4233,2.4243,2.4217,2.4236,14118499999.0
2007-06-08 12:30:00,2.4236,2.4248,2.42235,2.4239,9838762489.0
2007-06-08 12:45:00,2.4239,2.4243,2.4217,2.4227,11986999998.0
2007-06-08 13:00:00,2.4227,2.4246,2.4227,2.42385,10655699999.0
2007-06-08 13:15:00,2.42385,2.4247,2.4227,2.4241,8763300001.0
2007-06-08 13:30:00,2.424,2.425,2.4224,2.4243,9271699990.0
2007-06-08 13:45:00,2.4243,2.4255,2.424,2.4248,9479100009.0
2007-06-08 14:00:00,2.4248,2.4269,2.4244,2.4266,8234599994.0
2007-06-08 14:15:00,2.4267,2.4275,2.425,2.4251,11667099979.0
2007-06-08 14:30:00,2.4264,2.4277,2.4247,2.4268,12354499994.0
2007-06-08 14:45:00,2.4268,2.4281,2.4263,2.4281,9323600012.0
2007-06-08 15:00:00,2.4281,2.43021,2.4276,2.42833,9968400010.0
2007-06-08 15:15:00,2.42977,2.43008,2.42732,2.4289,6455799994.0
2007-06-08 15:30:00,2.4289,2.42985,2.4286,2.4296,8019799994.0
2007-06-08 15:45:00,2.4296,2.43025,2.4284,2.4293,9935000014.0
2007-06-08 16:00:00,2.4294,2.4297,2.4279,2.4282,7698400002.0
2007-06-08 16:15:00,2.42825,2.429,2.4278,2.4281,6075799996.0
2007-06-08 16:30:00,2.4281,2.4281,2.4268,2.4275,7460799999.0
2007-06-08 16:45:00,2.4274,2.4283,2.4268,2.4274,7569000000.0
2007-06-08 17:00:00,2.4274,2.4275,2.4259,2.4264,10261100005.0
2007-06-08 17:15:00,2.4264,2.428,2.4255,2.4279,7404799993.0
2007-06-08 17:30:00,2.4279,2.4281,2.4268,2.4272,4869899998.0
2007-06-08 17:45:00,2.4273,2.4282,2.4264,2.4265,4312799998.0
2007-06-08 18:00:00,2.4265,2.42815,2.4263,2.4279,4858399997.0
2007-06-08 18:15:00,2.4279,2.4293,2.42725,2.4292,5180699992.0
2007-06-08 18:30:00,2.4292,2.42975,2.42835,2.4289,4787700001.0
2007-06-08 18:45:00,2.4288,2.4294,2.4282,2.4283,4437400000.0
2007-06-08 19:00:00,2.4283,2.4286,2.4276,2.4282,2958100002.0
2007-06-08 19:15:00,2.4282,2.4294,2.428,2.4288,2612499999.0
2007-06-08 19:30:00,2.4288,2.42955,2.4286,2.4292,2103100000.0
2007-06-08 19:45:00,2.4292,2.42965,2.42835,2.4289,2190800003.0
2007-06-08 20:00:00,2.4289,2.4291,2.4277,2.4278,2108200001.0
2007-06-08 20:15:00,2.4276,2.4289,2.4274,2.42875,1705000000.0
2007-06-08 20:30:00,2.42875,2.4291,2.4285,2.42895,1108600000.0
2007-06-08 20:45:00,2.42895,2.4303,2.4282,2.4302,2267799994.0
2007-06-08 21:00:00,2.4301,2.4307,2.4287,2.43065,2406699993.0
2007-06-08 21:15:00,2.43065,2.43155,2.43035,2.4313,1736800000.0
2007-06-08 21:30:00,2.4313,2.43175,2.43055,2.4316,3054099999.0
2007-06-08 21:45:00,2.4316,2.43235,2.43135,2.43205,1540400002.0
2007-06-08 22:00:00,2.43195,2.432,2.4311,2.4314,806700000.0
2007-06-08 22:15:00,2.4314,2.4318,2.4312,2.4312,1466300000.0
2007-06-08 22:30:00,2.4316,2.43405,2.431,2.43355,2368200000.0
2007-06-08 22:45:00,2.43355,2.434,2.4327,2.4329,2338800000.0
2007-06-10 23:00:00,2.4323,2.43283,2.4316,2.4326,641500000.0
2007-06-10 23:15:00,2.4327,2.43282,2.4316,2.43245,368600000.0
2007-06-10 23:30:00,2.4321,2.43248,2.43176,2.4324,757400000.0
2007-06-10 23:45:00,2.4318,2.43334,2.4316,2.4327,742200000.0
2007-06-11 00:00:00,2.4328,2.4334,2.4324,2.4325,1767600000.0
2007-06-11 00:15:00,2.4325,2.4333,2.4318,2.4331,1283900000.0
2007-06-11 00:30:00,2.433,2.4332,2.43144,2.4322,1132000000.0
2007-06-11 00:45:00,2.4323,2.4325,2.43105,2.4314,692000000.0
2007-06-11 01:00:00,2.4313,2.4319,2.4305,2.4307,1576000002.0
2007-06-11 01:15:00,2.4307,2.4307,2.4296,2.4303,1444800000.0
2007-06-11 01:30:00,2.4302,2.4309,2.43,2.4305,1309200000.0
2007-06-11 01:45:00,2.43045,2.4312,2.43015,2.4311,1811100000.0
2007-06-11 02:00:00,2.4311,2.4324,2.43105,2.4318,1741500000.0
2007-06-11 02:15:00,2.4318,2.4326,2.4312,2.43205,1396000000.0
2007-06-11 02:30:00,2.4321,2.4327,2.43162,2.4324,1103700000.0
2007-06-11 02:45:00,2.4324,2.4327,2.4312,2.4315,3531200003.0
2007-06-11 03:00:00,2.4315,2.4319,2.43084,2.4317,2135699997.0
2007-06-11 03:15:00,2.4317,2.4332,2.4317,2.43255,2586900005.0
2007-06-11 03:30:00,2.4326,2.4334,2.43201,2.4333,998700002.0
2007-06-11 03:45:00,2.4334,2.4335,2.4326,2.4329,1414900002.0
2007-06-11 04:00:00,2.4329,2.4339,2.43266,2.4337,1068500000.0
2007-06-11 04:15:00,2.4337,2.434,2.43335,2.4335,2874599998.0
2007-06-11 04:30:00,2.4335,2.4343,2.4335,2.43355,1046500000.0
2007-06-11 04:45:00,2.4334,2.4336,2.4311,2.4315,2220199996.0
2007-06-11 05:00:00,2.4315,2.4324,2.4313,2.4315,1631999999.0
2007-06-11 05:15:00,2.4316,2.4328,2.4314,2.4324,1590000000.0
2007-06-11 05:30:00,2.4324,2.4324,2.4314,2.432,1054300001.0
2007-06-11 05:45:00,2.43205,2.4322,2.4315,2.4321,777700000.0
2007-06-11 06:00:00,2.4321,2.4322,2.43114,2.4316,749600000.0
2007-06-11 06:15:00,2.4316,2.4316,2.43081,2.4315,686300000.0
2007-06-11 06:30:00,2.4315,2.4316,2.43049,2.4313,433100000.0
2007-06-11 06:45:00,2.4313,2.432,2.4311,2.432,654400000.0
2007-06-11 07:00:00,2.4322,2.4322,2.4314,2.4316,1226000000.0
2007-06-11 07:15:00,2.4315,2.4327,2.4315,2.4326,1842900000.0
2007-06-11 07:30:00,2.4326,2.4331,2.43238,2.4328,1547500000.0
2007-06-11 07:45:00,2.4328,2.4336,2.4318,2.4334,2401700000.0
2007-06-11 08:00:00,2.4334,2.4336,2.4303,2.4313,2837800001.0
2007-06-11 08:15:00,2.4313,2.4321,2.431,2.4311,4456100001.0
2007-06-11 08:30:00,2.4312,2.43185,2.4298,2.4315,6614500003.0
2007-06-11 08:45:00,2.4315,2.4325,2.4309,2.4312,4079299995.0
2007-06-11 09:00:00,2.4311,2.432,2.4304,2.4307,1743112499.0
2007-06-11 09:15:00,2.4307,2.4327,2.4307,2.4325,3899050006.0
2007-06-11 09:30:00,2.4325,2.43305,2.4309,2.43145,5126525016.0
2007-06-11 09:45:00,2.43145,2.4336,2.4314,2.4332,3360781031.0
2007-06-11 10:00:00,2.4331,2.434,2.433,2.4338,3245612500.0
2007-06-11 10:15:00,2.4338,2.4347,2.433,2.434,4221987505.0
2007-06-11 10:30:00,2.434,2.4347,2.4332,2.4341,2797275003.0
2007-06-11 10:45:00,2.4341,2.4361,2.4338,2.4359,4066849994.0
2007-06-11 11:00:00,2.436,2.436,2.4348,2.4358,1538262501.0
2007-06-11 11:15:00,2.4358,2.4362,2.4348,2.435,1934660798.0
2007-06-11 11:30:00,2.435,2.435,2.4343,2.4348,1734212500.0
2007-06-11 11:45:00,2.4348,2.435,2.4339,2.43475,4120925004.0
2007-06-11 12:00:00,2.4348,2.4351,2.4341,2.4346,5364900006.0
2007-06-11 12:15:00,2.4345,2.435,2.4339,2.4343,3125100000.0
2007-06-11 12:30:00,2.4344,2.4359,2.4342,2.4359,4662425001.0
2007-06-11 12:45:00,2.4357,2.4366,2.43555,2.4361,1499549999.0
2007-06-11 13:00:00,2.4361,2.4372,2.4357,2.4372,4466362503.0
2007-06-11 13:15:00,2.4372,2.4372,2.4364,2.4365,890987500.0
2007-06-11 13:30:00,2.4365,2.4365,2.4354,2.4358,1448287498.0
2007-06-11 13:45:00,2.4358,2.43635,2.4356,2.436,1255812499.0
2007-06-11 14:00:00,2.436,2.4373,2.4354,2.4369,3390475001.0
2007-06-11 14:15:00,2.437,2.4374,2.4366,2.4369,3192775006.0
2007-06-11 14:30:00,2.4369,2.43765,2.4365,2.4369,4585125007.0
2007-06-11 14:45:00,2.4367,2.4373,2.4363,2.4369,1958637501.0
2007-06-11 15:00:00,2.4369,2.4374,2.436,2.4366,1362262498.0
2007-06-11 15:15:00,2.4367,2.4368,2.4358,2.4366,1322525000.0
2007-06-11 15:30:00,2.4366,2.4366,2.4356,2.4363,4630062495.0
2007-06-11 15:45:00,2.4363,2.4373,2.4361,2.437,3294787494.0
2007-06-11 16:00:00,2.43665,2.4371,2.4364,2.4368,2256362505.0
2007-06-11 16:15:00,2.4368,2.4375,2.4366,2.4371,1805062505.0
2007-06-11 16:30:00,2.4371,2.4378,2.4366,2.4377,2183374999.0
2007-06-11 16:45:00,2.4377,2.4387,2.4371,2.4386,2427300000.0
2007-06-11 17:00:00,2.4386,2.4389,2.4377,2.4384,5900587494.0
2007-06-11 17:15:00,2.4384,2.4393,2.437,2.4372,7074899977.0
2007-06-11 17:30:00,2.4374,2.4383,2.437,2.43785,3103800000.0
2007-06-11 17:45:00,2.43785,2.4388,2.4377,2.4381,2113100000.0
2007-06-11 18:00:00,2.4381,2.4387,2.4379,2.438,2727500001.0
2007-06-11 18:15:00,2.4381,2.4394,2.4378,2.4393,2395800002.0
2007-06-11 18:30:00,2.4393,2.4397,2.4388,2.4393,3201199997.0
2007-06-11 18:45:00,2.4393,2.4396,2.43875,2.4389,1793300000.0
2007-06-11 19:00:00,2.4389,2.4391,2.4383,2.43855,1422400000.0
2007-06-11 19:15:00,2.43855,2.4392,2.4382,2.4385,1907500001.0
2007-06-11 19:30:00,2.4385,2.4394,2.4383,2.4385,1568300000.0
2007-06-11 19:45:00,2.4385,2.44,2.4383,2.4392,3321399998.0
2007-06-11 20:00:00,2.4394,2.4396,2.4388,2.4392,1725499999.0
2007-06-11 20:15:00,2.4392,2.4395,2.4383,2.43835,2271100000.0
2007-06-11 20:30:00,2.43835,2.4389,2.4381,2.4384,1563000001.0
2007-06-11 20:45:00,2.4384,2.4386,2.4378,2.4381,2014599999.0
2007-06-11 21:00:00,2.4381,2.4395,2.4381,2.4391,2473800001.0
2007-06-11 21:15:00,2.4391,2.43995,2.4387,2.4392,1617700000.0
2007-06-11 21:30:00,2.4392,2.44,2.4389,2.43925,1408700000.0
2007-06-11 21:45:00,2.43925,2.43935,2.4384,2.4385,1024000000.0
2007-06-11 22:00:00,2.4384,2.4396,2.4382,2.4395,1632800000.0
2007-06-11 22:15:00,2.4394,2.4396,2.43858,2.4389,673600000.0
2007-06-11 22:30:00,2.4389,2.4391,2.43804,2.4388,720400000.0
2007-06-11 22:45:00,2.4388,2.4388,2.4376,2.4378,1012400000.0
2007-06-11 23:00:00,2.4378,2.4382,2.43742,2.4379,592900000.0
2007-06-11 23:15:00,2.4379,2.43845,2.43738,2.43805,661600000.0
2007-06-11 23:30:00,2.43805,2.43825,2.43695,2.43733,1139300000.0
2007-06-11 23:45:00,2.43722,2.4381,2.43709,2.43775,455700000.0
2007-06-12 00:00:00,2.43775,2.438,2.43674,2.43702,327000000.0
2007-06-12 00:15:00,2.43713,2.43765,2.43677,2.43765,555100000.0
2007-06-12 00:30:00,2.43765,2.4383,2.4375,2.4381,555400000.0
2007-06-12 00:45:00,2.43775,2.43821,2.4375,2.43821,771600000.0
2007-06-12 01:00:00,2.43825,2.4387,2.43769,2.43835,920200001.0
2007-06-12 01:15:00,2.4384,2.4387,2.43784,2.43855,1125999998.0
2007-06-12 01:30:00,2.4386,2.4389,2.438,2.4382,1427500000.0
2007-06-12 01:45:00,2.4382,2.4402,2.43779,2.4389,1960500000.0
2007-06-12 02:00:00,2.4391,2.43975,2.439,2.4391,1806300001.0
2007-06-12 02:15:00,2.4391,2.4397,2.439,2.4395,1156000000.0
2007-06-12 02:30:00,2.43901,2.44,2.43875,2.4399,1330700000.0
2007-06-12 02:45:00,2.4398,2.4414,2.4395,2.44085,3671700000.0
2007-06-12 03:00:00,2.4409,2.4412,2.4406,2.441,1435800001.0
2007-06-12 03:15:00,2.441,2.4411,2.43989,2.44018,1293000000.0
2007-06-12 03:30:00,2.4405,2.4405,2.44,2.4402,628800000.0
2007-06-12 03:45:00,2.44002,2.4406,2.4396,2.4406,830600001.0
2007-06-12 04:00:00,2.4406,2.441,2.4401,2.4405,801000000.0
2007-06-12 04:15:00,2.4405,2.4409,2.43986,2.4405,787700000.0
2007-06-12 04:30:00,2.4405,2.4406,2.4398,2.4404,828500000.0
2007-06-12 04:45:00,2.4404,2.4404,2.43968,2.43992,774800000.0
2007-06-12 05:00:00,2.4403,2.4408,2.43955,2.4406,512400000.0
2007-06-12 05:15:00,2.4406,2.44085,2.44011,2.4407,535700000.0
2007-06-12 05:30:00,2.44011,2.4407,2.43997,2.4406,1087200000.0
2007-06-12 05:45:00,2.4406,2.4416,2.4406,2.4413,667600000.0
2007-06-12 06:00:00,2.4413,2.4418,2.4411,2.44165,1343799999.0
2007-06-12 06:15:00,2.4417,2.4419,2.4411,2.4418,1267000000.0
2007-06-12 06:30:00,2.4418,2.44195,2.4412,2.4414,668800000.0
2007-06-12 06:45:00,2.4417,2.4419,2.44111,2.4417,936100000.0
2007-06-12 07:00:00,2.4417,2.442,2.44107,2.4415,1226500000.0
2007-06-12 07:15:00,2.4415,2.4417,2.4411,2.4417,990200000.0
2007-06-12 07:30:00,2.4416,2.4422,2.44107,2.44205,1197200000.0
2007-06-12 07:45:00,2.442,2.4431,2.4417,2.442,1275300001.0
2007-06-12 08:00:00,2.4423,2.44375,2.4418,2.4434,3939800004.0
2007-06-12 08:15:00,2.4431,2.4446,2.4423,2.4441,6376500000.0
2007-06-12 08:30:00,2.44405,2.4452,2.4434,2.445,9255299999.0
2007-06-12 08:45:00,2.445,2.4456,2.4444,2.4445,7758899996.0
2007-06-12 09:00:00,2.4445,2.4451,2.4444,2.4447,4899099997.0
2007-06-12 09:15:00,2.4443,2.4455,2.444,2.4452,4417100000.0
2007-06-12 09:30:00,2.4453,2.4464,2.4451,2.4459,6452400002.0
2007-06-12 09:45:00,2.4459,2.4479,2.4457,2.4469,7095099998.0
2007-06-12 10:00:00,2.4469,2.4475,2.4465,2.4473,5293699998.0
2007-06-12 10:15:00,2.44725,2.44805,2.4463,2.4473,6940100003.0
2007-06-12 10:30:00,2.4473,2.4474,2.4434,2.4439,11306699998.0
2007-06-12 10:45:00,2.4439,2.4471,2.4439,2.4469,9006299993.0
2007-06-12 11:00:00,2.44675,2.4477,2.4465,2.4469,5095500005.0
2007-06-12 11:15:00,2.4469,2.4477,2.4465,2.4465,3609699996.0
2007-06-12 11:30:00,2.4465,2.4475,2.4464,2.4468,4684300003.0
2007-06-12 11:45:00,2.4468,2.4468,2.4454,2.446,4189599996.0
2007-06-12 12:00:00,2.4459,2.4484,2.4459,2.4476,4995600003.0
2007-06-12 12:15:00,2.4476,2.4487,2.447,2.4474,5370800001.0
2007-06-12 12:30:00,2.4474,2.44825,2.4472,2.4476,6151800002.0
2007-06-12 12:45:00,2.4476,2.4479,2.4467,2.4479,5234499994.0
2007-06-12 13:00:00,2.4479,2.44905,2.4477,2.4483,5667000002.0
2007-06-12 13:15:00,2.4482,2.44825,2.4463,2.4471,7362300004.0
2007-06-12 13:30:00,2.4471,2.4482,2.4464,2.4478,5703900004.0
2007-06-12 13:45:00,2.4478,2.4481,2.447,2.4471,4569200007.0
2007-06-12 14:00:00,2.4471,2.4489,2.4462,2.4489,5036399992.0
2007-06-12 14:15:00,2.4489,2.4499,2.4485,2.44865,5402999996.0
2007-06-12 14:30:00,2.44865,2.4496,2.4478,2.4483,6766199987.0
2007-06-12 14:45:00,2.4483,2.4495,2.4482,2.4486,7986900005.0
2007-06-12 15:00:00,2.4486,2.4491,2.44765,2.4484,6469899999.0
2007-06-12 15:15:00,2.4484,2.4493,2.4483,2.4489,8171399989.0
2007-06-12 15:30:00,2.4489,2.4492,2.4483,2.4487,4351099997.0
2007-06-12 15:45:00,2.4487,2.4499,2.4484,2.4496,7184799986.0
2007-06-12 16:00:00,2.4496,2.451,2.4492,2.4508,5740699995.0
2007-06-12 16:15:00,2.4507,2.4511,2.4495,2.4509,5830299997.0
2007-06-12 16:30:00,2.4509,2.4509,2.4495,2.4497,4766599985.0
2007-06-12 16:45:00,2.4498,2.4524,2.4495,2.4515,5959399990.0
2007-06-12 17:00:00,2.4513,2.4515,2.4506,2.45095,4410600002.0
2007-06-12 17:15:00,2.45095,2.4526,2.45085,2.4524,3559100002.0
2007-06-12 17:30:00,2.4524,2.4529,2.452,2.452,4465200005.0
2007-06-12 17:45:00,2.4521,2.4535,2.4519,2.45345,2916600000.0
2007-06-12 18:00:00,2.4534,2.4543,2.4531,2.4542,2920699998.0
2007-06-12 18:15:00,2.4542,2.455,2.4538,2.4545,2434300004.0
2007-06-12 18:30:00,2.4545,2.4547,2.4537,2.4538,2712499998.0
2007-06-12 18:45:00,2.4537,2.45465,2.4535,2.45395,2264800005.0
2007-06-12 19:00:00,2.454,2.4543,2.4531,2.4534,2823200000.0
2007-06-12 19:15:00,2.45345,2.4542,2.4533,2.45375,1672600002.0
2007-06-12 19:30:00,2.4538,2.4561,2.45375,2.4558,4799000001.0
2007-06-12 19:45:00,2.4558,2.4563,2.4554,2.4562,3105500001.0
2007-06-12 20:00:00,2.4564,2.4567,2.4561,2.4563,2291499999.0
2007-06-12 20:15:00,2.4563,2.4569,2.4557,2.4563,2366500000.0
2007-06-12 20:30:00,2.4563,2.4565,2.4547,2.4552,2846300000.0
2007-06-12 20:45:00,2.4552,2.4563,2.45505,2.4556,2589600000.0
2007-06-12 21:00:00,2.4557,2.4565,2.4554,2.456,1704000000.0
2007-06-12 21:15:00,2.45595,2.4561,2.455,2.4552,996800000.0
2007-06-12 21:30:00,2.4553,2.4555,2.45385,2.45385,2337500003.0
2007-06-12 21:45:00,2.4539,2.4547,2.4529,2.4545,1762699998.0
2007-06-12 22:00:00,2.4544,2.4544,2.4531,2.4538,1853500005.0
2007-06-12 22:15:00,2.4538,2.4541,2.4525,2.453,1366799998.0
2007-06-12 22:30:00,2.453,2.454,2.4528,2.45375,1136600000.0
2007-06-12 22:45:00,2.4538,2.4538,2.4526,2.4527,1571799997.0
2007-06-12 23:00:00,2.4526,2.4529,2.452,2.4521,1094699999.0
2007-06-12 23:15:00,2.4521,2.4523,2.45105,2.45145,1183500000.0
2007-06-12 23:30:00,2.45145,2.4518,2.45085,2.4513,668800000.0
2007-06-12 23:45:00,2.4513,2.45205,2.45081,2.45135,526300000.0
2007-06-13 00:00:00,2.45135,2.4526,2.4513,2.4526,750000003.0
2007-06-13 00:15:00,2.4526,2.4526,2.45176,2.452,730200000.0
2007-06-13 00:30:00,2.4521,2.4523,2.45152,2.4518,1064200000.0
2007-06-13 00:45:00,2.4519,2.4526,2.4518,2.4525,1550400000.0
2007-06-13 01:00:00,2.4525,2.4528,2.45215,2.4527,896500000.0
2007-06-13 01:15:00,2.4527,2.4527,2.45162,2.4522,534900000.0
2007-06-13 01:30:00,2.4522,2.4525,2.4515,2.4519,472200000.0
2007-06-13 01:45:00,2.452,2.4523,2.45135,2.45195,706400000.0
2007-06-13 02:00:00,2.4519,2.4538,2.4519,2.4528,2473400000.0
2007-06-13 02:15:00,2.45285,2.4534,2.4526,2.4531,2043700000.0
2007-06-13 02:30:00,2.45305,2.4535,2.4528,2.4531,1560900000.0
2007-06-13 02:45:00,2.4531,2.4544,2.4528,2.4543,1246700000.0
2007-06-13 03:00:00,2.4543,2.4559,2.4542,2.455,1961900000.0
2007-06-13 03:15:00,2.4549,2.4555,2.4542,2.45467,2142100002.0
2007-06-13 03:30:00,2.455,2.4562,2.4548,2.4551,2342700000.0
2007-06-13 03:45:00,2.4551,2.45535,2.4546,2.4551,1422800001.0
2007-06-13 04:00:00,2.45515,2.4552,2.4536,2.4538,1720999999.0
2007-06-13 04:15:00,2.4537,2.4545,2.4535,2.454,1222400000.0
2007-06-13 04:30:00,2.454,2.4553,2.4538,2.45397,1480099998.0
2007-06-13 04:45:00,2.45445,2.45485,2.4533,2.45355,885700000.0
2007-06-13 05:00:00,2.45355,2.454,2.4533,2.4538,1092500000.0
2007-06-13 05:15:00,2.4538,2.4539,2.45295,2.4534,999500000.0
2007-06-13 05:30:00,2.4534,2.454,2.4532,2.45385,1017600000.0
2007-06-13 05:45:00,2.4539,2.45405,2.45334,2.45395,765400000.0
2007-06-13 06:00:00,2.4539,2.45455,2.45325,2.4539,2357799998.0
2007-06-13 06:15:00,2.45385,2.45465,2.4525,2.45275,3476499999.0
2007-06-13 06:30:00,2.45275,2.4541,2.45235,2.45385,2079000000.0
2007-06-13 06:45:00,2.45385,2.45385,2.45215,2.4536,1759700000.0
2007-06-13 07:00:00,2.4536,2.45365,2.45285,2.453,881000000.0
2007-06-13 07:15:00,2.453,2.4536,2.4525,2.4532,1404500001.0
2007-06-13 07:30:00,2.4533,2.4535,2.4526,2.4533,1608300000.0
2007-06-13 07:45:00,2.4534,2.45495,2.4523,2.4547,2335399999.0
2007-06-13 08:00:00,2.45455,2.4551,2.4534,2.4535,1931299999.0
2007-06-13 08:15:00,2.4535,2.4539,2.4525,2.4533,3147600001.0
2007-06-13 08:30:00,2.4533,2.4553,2.4531,2.45475,3422400000.0
2007-06-13 08:45:00,2.4548,2.4548,2.45335,2.4545,4639300000.0
2007-06-13 09:00:00,2.4545,2.4555,2.454,2.455,6016199999.0
2007-06-13 09:15:00,2.455,2.455,2.4536,2.45425,7137799998.0
2007-06-13 09:30:00,2.45425,2.455,2.45355,2.4545,10074800004.0
2007-06-13 09:45:00,2.4545,2.4549,2.453,2.45375,7562500016.0
2007-06-13 10:00:00,2.4537,2.4545,2.4536,2.45395,5003599995.0
2007-06-13 10:15:00,2.45395,2.4542,2.453,2.4535,4591099989.0
2007-06-13 10:30:00,2.4535,2.4535,2.4499,2.451,9284600014.0
2007-06-13 10:45:00,2.451,2.4526,2.4508,2.4526,6248100001.0
2007-06-13 11:00:00,2.4527,2.4539,2.45205,2.4527,6378599998.0
2007-06-13 11:15:00,2.4528,2.4544,2.4517,2.454,5442699999.0
2007-06-13 11:30:00,2.4541,2.4548,2.4531,2.45345,4295500003.0
2007-06-13 11:45:00,2.45345,2.45425,2.4514,2.45165,4807199999.0
2007-06-13 12:00:00,2.4517,2.4526,2.4508,2.45205,6435000015.0
2007-06-13 12:15:00,2.45205,2.4541,2.452,2.4537,5712600005.0
2007-06-13 12:30:00,2.4537,2.4544,2.4527,2.4541,4166800006.0
2007-06-13 12:45:00,2.4541,2.4541,2.453,2.4534,5482100002.0
2007-06-13 13:00:00,2.4534,2.4537,2.4526,2.4532,5350799988.0
2007-06-13 13:15:00,2.4532,2.45375,2.4512,2.4514,8976699992.0
2007-06-13 13:30:00,2.4515,2.45285,2.451,2.4527,4927100000.0
2007-06-13 13:45:00,2.4527,2.4527,2.452,2.452,3077000004.0
2007-06-13 14:00:00,2.4519,2.45225,2.4506,2.45095,6012200007.0
2007-06-13 14:15:00,2.45095,2.4512,2.4499,2.45,6483900000.0
2007-06-13 14:30:00,2.4495,2.452,2.4491,2.4504,10750400002.0
2007-06-13 14:45:00,2.4507,2.4523,2.4502,2.4516,9153500002.0
2007-06-13 15:00:00,2.45165,2.4519,2.4492,2.44975,7645899997.0
2007-06-13 15:15:00,2.44975,2.4505,2.4492,2.44995,7621799990.0
2007-06-13 15:30:00,2.4501,2.45075,2.4498,2.45055,5911299990.0
2007-06-13 15:45:00,2.45055,2.4516,2.4494,2.4496,6801599989.0
2007-06-13 16:00:00,2.4496,2.4509,2.4496,2.4507,9235100004.0
2007-06-13 16:15:00,2.4505,2.4524,2.4499,2.4519,9867900015.0
2007-06-13 16:30:00,2.4519,2.4535,2.4514,2.4535,10702399994.0
2007-06-13 16:45:00,2.4535,2.4542,2.4527,2.4535,8927799991.0
2007-06-13 17:00:00,2.4535,2.4551,2.4534,2.455,8117300016.0
2007-06-13 17:15:00,2.4551,2.4554,2.45425,2.455,8141799988.0
2007-06-13 17:30:00,2.455,2.4552,2.45415,2.4544,4588800003.0
2007-06-13 17:45:00,2.4544,2.4557,2.4543,2.4554,4251199999.0
2007-06-13 18:00:00,2.4554,2.4565,2.4552,2.4562,3696100000.0
2007-06-13 18:15:00,2.4562,2.4571,2.4557,2.4561,4221200003.0
2007-06-13 18:30:00,2.4561,2.4569,2.4557,2.4569,3651700000.0
2007-06-13 18:45:00,2.4569,2.4572,2.4565,2.4569,1852499999.0
2007-06-13 19:00:00,2.4568,2.4568,2.4552,2.4557,2362300000.0
2007-06-13 19:15:00,2.4557,2.4562,2.4548,2.4548,4308000009.0
2007-06-13 19:30:00,2.4548,2.4555,2.4545,2.4552,3060499994.0
2007-06-13 19:45:00,2.4554,2.4559,2.4548,2.4553,1765900000.0
2007-06-13 20:00:00,2.4552,2.4562,2.45495,2.4557,2087700000.0
2007-06-13 20:15:00,2.4558,2.4561,2.4553,2.4555,2936199993.0
2007-06-13 20:30:00,2.4554,2.4556,2.4549,2.45515,1744900002.0
2007-06-13 20:45:00,2.4552,2.4565,2.4543,2.4544,5542900001.0
2007-06-13 21:00:00,2.4544,2.4556,2.45385,2.45435,3232200000.0
2007-06-13 21:15:00,2.4543,2.45485,2.4539,2.4539,840100000.0
2007-06-13 21:30:00,2.4539,2.45485,2.45365,2.45475,2005599999.0
2007-06-13 21:45:00,2.4548,2.45685,2.45455,2.4563,2847400002.0
2007-06-13 22:00:00,2.4563,2.4568,2.4549,2.4553,2247900001.0
2007-06-13 22:15:00,2.4551,2.45625,2.4548,2.45605,1648300000.0
2007-06-13 22:30:00,2.45615,2.4565,2.4553,2.4561,1707100000.0
2007-06-13 22:45:00,2.4561,2.4565,2.455,2.4554,1856800000.0
2007-06-13 23:00:00,2.4553,2.4555,2.4532,2.4538,1527800000.0
2007-06-13 23:15:00,2.4539,2.45445,2.4534,2.4537,1011000000.0
2007-06-13 23:30:00,2.4539,2.45435,2.45333,2.454,816100000.0
2007-06-13 23:45:00,2.454,2.4552,2.45395,2.4546,811200000.0
2007-06-14 00:00:00,2.4545,2.45485,2.45404,2.45455,437000000.0
2007-06-14 00:15:00,2.45455,2.4548,2.45388,2.4547,370800000.0
2007-06-14 00:30:00,2.4548,2.4548,2.45404,2.4546,516800000.0
2007-06-14 00:45:00,2.4543,2.4548,2.45405,2.4542,1115300000.0
2007-06-14 01:00:00,2.45425,2.45445,2.45345,2.4539,771300000.0
2007-06-14 01:15:00,2.45385,2.4546,2.4537,2.45455,1125200000.0
2007-06-14 01:30:00,2.4544,2.45495,2.4541,2.4547,992200000.0
2007-06-14 01:45:00,2.45475,2.45495,2.454,2.45445,1284500000.0
2007-06-14 02:00:00,2.4545,2.4559,2.45425,2.4558,2062300000.0
2007-06-14 02:15:00,2.4558,2.45615,2.4548,2.4556,1425000000.0
2007-06-14 02:30:00,2.4556,2.4557,2.4546,2.4551,760900000.0
2007-06-14 02:45:00,2.4551,2.4556,2.4549,2.4552,1407100000.0
2007-06-14 03:00:00,2.4552,2.4556,2.45437,2.4549,1460600000.0
2007-06-14 03:15:00,2.4549,2.45515,2.45436,2.4548,473900000.0
2007-06-14 03:30:00,2.45475,2.455,2.45405,2.45405,986900000.0
2007-06-14 03:45:00,2.45405,2.4549,2.4539,2.454,1963199997.0
2007-06-14 04:00:00,2.454,2.4544,2.45344,2.454,901099999.0
2007-06-14 04:15:00,2.454,2.4546,2.45345,2.4542,1642700000.0
2007-06-14 04:30:00,2.4542,2.4544,2.4526,2.4527,3062299998.0
2007-06-14 04:45:00,2.45265,2.4533,2.4524,2.4525,2301499997.0
2007-06-14 05:00:00,2.4525,2.4529,2.45169,2.4526,1502799999.0
2007-06-14 05:15:00,2.4526,2.453,2.4521,2.4523,1145600001.0
2007-06-14 05:30:00,2.4523,2.4527,2.4518,2.45255,938999999.0
2007-06-14 05:45:00,2.4525,2.45295,2.4521,2.4523,955000000.0
2007-06-14 06:00:00,2.4523,2.45255,2.4519,2.4525,597000000.0
2007-06-14 06:15:00,2.4525,2.45265,2.4515,2.4526,2505999999.0
2007-06-14 06:30:00,2.4526,2.4526,2.45148,2.45235,861200001.0
2007-06-14 06:45:00,2.45235,2.45245,2.4519,2.45245,763200000.0
2007-06-14 07:00:00,2.45245,2.45275,2.45164,2.45215,984100000.0
2007-06-14 07:15:00,2.45215,2.45255,2.4518,2.45215,1122700000.0
2007-06-14 07:30:00,2.45215,2.4526,2.4521,2.4522,1598900000.0
2007-06-14 07:45:00,2.4522,2.4526,2.45145,2.4523,1869700000.0
2007-06-14 08:00:00,2.4523,2.4532,2.4521,2.45275,3173500000.0
2007-06-14 08:15:00,2.4527,2.4541,2.4526,2.4533,3560999995.0
2007-06-14 08:30:00,2.4532,2.4533,2.4514,2.45165,6511900003.0
2007-06-14 08:45:00,2.4516,2.4518,2.45,2.4501,5676100007.0
2007-06-14 09:00:00,2.4501,2.4522,2.44995,2.45145,4632475022.0
2007-06-14 09:15:00,2.45145,2.4523,2.4502,2.4509,4246537509.0
2007-06-14 09:30:00,2.4507,2.4544,2.4502,2.452,4886207251.0
2007-06-14 09:45:00,2.452,2.4545,2.4517,2.4541,3675687497.0
2007-06-14 10:00:00,2.4541,2.4542,2.4515,2.4527,5189574996.0
2007-06-14 10:15:00,2.4527,2.4539,2.4522,2.4526,2023576595.0
2007-06-14 10:30:00,2.4528,2.4545,2.45145,2.4519,4510912494.0
2007-06-14 10:45:00,2.4517,2.4519,2.4501,2.4502,5662637490.0
2007-06-14 11:00:00,2.4505,2.4522,2.44995,2.4517,5360655018.0
2007-06-14 11:15:00,2.4517,2.4522,2.4507,2.4516,2116352874.0
2007-06-14 11:30:00,2.4516,2.4527,2.4507,2.4525,5655237499.0
2007-06-14 11:45:00,2.4525,2.4527,2.4513,2.4523,2554099995.0
2007-06-14 12:00:00,2.4523,2.4528,2.4492,2.4502,2005400000.0
2007-06-14 12:15:00,2.45,2.45,2.4487,2.4495,3738225001.0
2007-06-14 12:30:00,2.4495,2.4495,2.44725,2.4483,5863574990.0
2007-06-14 12:45:00,2.4483,2.4505,2.4483,2.4503,4201500006.0
2007-06-14 13:00:00,2.4504,2.4521,2.45,2.4513,4296299998.0
2007-06-14 13:15:00,2.4513,2.4513,2.449,2.4491,5490200007.0
2007-06-14 13:30:00,2.4491,2.4491,2.4483,2.4487,4260899995.0
2007-06-14 13:45:00,2.4487,2.4489,2.4473,2.4473,4136999999.0
2007-06-14 14:00:00,2.44775,2.4486,2.4473,2.44855,4875999991.0
2007-06-14 14:15:00,2.44855,2.4496,2.4479,2.4488,8863800001.0
2007-06-14 14:30:00,2.4486,2.4504,2.4484,2.4497,12082100001.0
2007-06-14 14:45:00,2.4497,2.4513,2.4492,2.4508,9969900021.0
2007-06-14 15:00:00,2.4508,2.4512,2.4498,2.4506,7080200002.0
2007-06-14 15:15:00,2.45055,2.45065,2.4498,2.44995,4522200006.0
2007-06-14 15:30:00,2.4501,2.45105,2.4496,2.4503,6504000011.0
2007-06-14 15:45:00,2.45025,2.451,2.4492,2.4506,6560200015.0
2007-06-14 16:00:00,2.4506,2.4519,2.4506,2.45085,7153200003.0
2007-06-14 16:15:00,2.4509,2.452,2.4504,2.45155,7017900003.0
2007-06-14 16:30:00,2.4516,2.4519,2.4498,2.4512,7826400010.0
2007-06-14 16:45:00,2.4512,2.452,2.4497,2.452,6695399998.0
2007-06-14 17:00:00,2.4521,2.4535,2.4519,2.45265,8613500018.0
2007-06-14 17:15:00,2.45265,2.4528,2.4519,2.4521,3452099998.0
2007-06-14 17:30:00,2.4521,2.4528,2.4519,2.4519,3126499995.0
2007-06-14 17:45:00,2.452,2.4527,2.4516,2.4523,3337699998.0
2007-06-14 18:00:00,2.4524,2.4529,2.4518,2.452,1416800000.0
2007-06-14 18:15:00,2.4521,2.4533,2.4519,2.45305,1844700000.0
2007-06-14 18:30:00,2.453,2.45325,2.4524,2.4532,1594400000.0
2007-06-14 18:45:00,2.4532,2.4547,2.4529,2.4542,1817300001.0
2007-06-14 19:00:00,2.4541,2.4548,2.45299,2.4547,2541199999.0
2007-06-14 19:15:00,2.4547,2.4555,2.4543,2.4547,1821399999.0
2007-06-14 19:30:00,2.4549,2.4555,2.4543,2.4552,1700499999.0
2007-06-14 19:45:00,2.4553,2.4571,2.4549,2.45675,2968800001.0
2007-06-14 20:00:00,2.45645,2.45685,2.4559,2.4564,2680500001.0
2007-06-14 20:15:00,2.45645,2.45645,2.4549,2.4555,2783299999.0
2007-06-14 20:30:00,2.4556,2.4558,2.4548,2.4548,1570900000.0
2007-06-14 20:45:00,2.4548,2.4557,2.4547,2.4552,2213499999.0
2007-06-14 21:00:00,2.4552,2.4553,2.45395,2.4544,1641000000.0
2007-06-14 21:15:00,2.4545,2.4553,2.4541,2.4547,1184299999.0
2007-06-14 21:30:00,2.4547,2.45515,2.45455,2.4548,1034300000.0
2007-06-14 21:45:00,2.4548,2.45615,2.4548,2.45535,1325400000.0
2007-06-14 22:00:00,2.45535,2.4557,2.4547,2.45535,640400000.0
2007-06-14 22:15:00,2.45535,2.4555,2.4548,2.4548,500600000.0
2007-06-14 22:30:00,2.4548,2.455,2.4546,2.45465,589700000.0
2007-06-14 22:45:00,2.45475,2.4553,2.4532,2.4538,1336700000.0
2007-06-14 23:00:00,2.4539,2.4549,2.4535,2.45415,1048100000.0
2007-06-14 23:15:00,2.45425,2.4546,2.4535,2.4544,852000000.0
2007-06-14 23:30:00,2.4545,2.4549,2.45393,2.45475,638100000.0
2007-06-14 23:45:00,2.4546,2.4553,2.4542,2.45445,795900000.0
2007-06-15 00:00:00,2.45445,2.4554,2.45363,2.4551,483325000.0
2007-06-15 00:15:00,2.4551,2.45565,2.4545,2.4546,657562500.0
2007-06-15 00:30:00,2.4547,2.4554,2.45375,2.45425,818900000.0
2007-06-15 00:45:00,2.4544,2.4552,2.45396,2.4546,1188250000.0
2007-06-15 01:00:00,2.4546,2.4548,2.454,2.45415,1719500000.0
2007-06-15 01:15:00,2.45425,2.45505,2.45379,2.45421,1119900000.0
2007-06-15 01:30:00,2.45435,2.45475,2.45376,2.45475,495300000.0
2007-06-15 01:45:00,2.45485,2.4555,2.4541,2.45435,861362500.0
2007-06-15 02:00:00,2.4544,2.45495,2.45378,2.45415,1025600000.0
2007-06-15 02:15:00,2.45415,2.45465,2.4531,2.4536,694600000.0
2007-06-15 02:30:00,2.45355,2.45355,2.4525,2.4528,832400000.0
2007-06-15 02:45:00,2.4527,2.4529,2.45245,2.45255,913000000.0
2007-06-15 03:00:00,2.4527,2.4527,2.45197,2.4527,1264300001.0
2007-06-15 03:15:00,2.4527,2.4528,2.45154,2.45182,990400001.0
2007-06-15 03:30:00,2.45175,2.45285,2.4516,2.4522,1137700001.0
2007-06-15 03:45:00,2.45225,2.4526,2.4522,2.45245,263500000.0
2007-06-15 04:00:00,2.4525,2.4531,2.452,2.4521,702500000.0
2007-06-15 04:15:00,2.4522,2.4526,2.451,2.4513,1438500000.0
2007-06-15 04:30:00,2.4512,2.4523,2.4511,2.45215,1424700000.0
2007-06-15 04:45:00,2.4512,2.4524,2.4512,2.45235,767900000.0
2007-06-15 05:00:00,2.4524,2.45275,2.45187,2.4525,843200000.0
2007-06-15 05:15:00,2.4525,2.4532,2.45176,2.4526,971400000.0
2007-06-15 05:30:00,2.45265,2.4529,2.4525,2.4528,596600000.0
2007-06-15 05:45:00,2.4529,2.4532,2.45205,2.4528,782999999.0
2007-06-15 06:00:00,2.4528,2.45335,2.45231,2.453,713000000.0
2007-06-15 06:15:00,2.45305,2.4534,2.4522,2.45242,618200000.0
2007-06-15 06:30:00,2.4528,2.45345,2.45236,2.4534,434300000.0
2007-06-15 06:45:00,2.4534,2.4538,2.45278,2.45365,725500000.0
2007-06-15 07:00:00,2.45365,2.45395,2.45291,2.4535,1066500000.0
2007-06-15 07:15:00,2.4535,2.45365,2.4529,2.4531,1134100001.0
2007-06-15 07:30:00,2.453,2.45335,2.45247,2.4531,1407800000.0
2007-06-15 07:45:00,2.453,2.45315,2.4524,2.4527,989500000.0
2007-06-15 08:00:00,2.4527,2.4543,2.4525,2.4541,2055299999.0
2007-06-15 08:15:00,2.4541,2.4551,2.4526,2.453,2870300000.0
2007-06-15 08:30:00,2.4531,2.4537,2.452,2.4521,5094199987.0
2007-06-15 08:45:00,2.4523,2.4527,2.4513,2.4527,4040458900.0
2007-06-15 09:00:00,2.4527,2.4541,2.45255,2.4533,3188199998.0
2007-06-15 09:15:00,2.4533,2.4536,2.452,2.4527,3349199996.0
2007-06-15 09:30:00,2.4527,2.45375,2.4524,2.453,5236900006.0
2007-06-15 09:45:00,2.45305,2.4531,2.4516,2.452,4782599995.0
2007-06-15 10:00:00,2.452,2.452,2.451,2.4511,3877700000.0
2007-06-15 10:15:00,2.4511,2.4516,2.4504,2.4514,6141099995.0
2007-06-15 10:30:00,2.4514,2.4528,2.45125,2.4528,6865699980.0
2007-06-15 10:45:00,2.4527,2.4541,2.4525,2.4534,5679899985.0
2007-06-15 11:00:00,2.4534,2.4537,2.453,2.4533,4944099998.0
2007-06-15 11:15:00,2.4532,2.4536,2.4528,2.4533,3081000000.0
2007-06-15 11:30:00,2.45325,2.4537,2.4528,2.4533,3480399998.0
2007-06-15 11:45:00,2.4532,2.4544,2.4528,2.4539,5392099992.0
2007-06-15 12:00:00,2.4539,2.4542,2.4531,2.4535,4283499996.0
2007-06-15 12:15:00,2.4534,2.4536,2.4529,2.453,3553000008.0
2007-06-15 12:30:00,2.453,2.4543,2.4529,2.4541,4461100002.0
2007-06-15 12:45:00,2.45415,2.4547,2.4531,2.4533,3804000005.0
2007-06-15 13:00:00,2.4533,2.4545,2.4533,2.4535,2642300003.0
2007-06-15 13:15:00,2.4535,2.4536,2.4526,2.4529,3375999996.0
2007-06-15 13:30:00,2.4526,2.4536,2.4526,2.453,3064499992.0
2007-06-15 13:45:00,2.453,2.4531,2.45255,2.453,1440600000.0
2007-06-15 14:00:00,2.453,2.4534,2.45175,2.4522,3722399993.0
2007-06-15 14:15:00,2.4523,2.4523,2.4495,2.4512,5167999997.0
2007-06-15 14:30:00,2.4505,2.455,2.4505,2.4548,12136100003.0
2007-06-15 14:45:00,2.4548,2.455,2.4535,2.4548,11670999997.0
2007-06-15 15:00:00,2.4547,2.45565,2.4534,2.4537,8530699991.0
2007-06-15 15:15:00,2.4537,2.4571,2.4537,2.4558,10526099997.0
2007-06-15 15:30:00,2.4558,2.4565,2.4546,2.4549,9057799999.0
2007-06-15 15:45:00,2.455,2.4562,2.4549,2.455,5181599999.0
2007-06-15 16:00:00,2.4552,2.458,2.4545,2.457,9053000000.0
2007-06-15 16:15:00,2.4571,2.4589,2.4567,2.4568,7155000008.0
2007-06-15 16:30:00,2.4568,2.458,2.4567,2.4576,5229100004.0
2007-06-15 16:45:00,2.4576,2.4582,2.456,2.45645,6098900007.0
2007-06-15 17:00:00,2.45645,2.4575,2.4561,2.4564,5591500003.0
2007-06-15 17:15:00,2.4565,2.457,2.4556,2.4562,5504400000.0
2007-06-15 17:30:00,2.4562,2.4568,2.4559,2.4561,3860200001.0
2007-06-15 17:45:00,2.4561,2.4572,2.4556,2.456,4313300003.0
2007-06-15 18:00:00,2.456,2.4582,2.4559,2.4578,2971000000.0
2007-06-15 18:15:00,2.4578,2.4578,2.4563,2.4566,2926500002.0
2007-06-15 18:30:00,2.4566,2.4566,2.456,2.4561,2890900000.0
2007-06-15 18:45:00,2.4561,2.4567,2.4557,2.4562,3011700000.0
2007-06-15 19:00:00,2.4562,2.4564,2.4555,2.456,2602199999.0
2007-06-15 19:15:00,2.456,2.456,2.4547,2.4549,1322100000.0
2007-06-15 19:30:00,2.4549,2.4552,2.4541,2.4549,2830500001.0
2007-06-15 19:45:00,2.4549,2.4553,2.45421,2.455,1867399998.0
2007-06-15 20:00:00,2.455,2.455,2.45415,2.45425,1077800000.0
2007-06-15 20:15:00,2.4543,2.4543,2.4523,2.4526,2094800000.0
2007-06-15 20:30:00,2.4526,2.453,2.4523,2.4527,1681299998.0
2007-06-15 20:45:00,2.4528,2.45535,2.45275,2.4543,2299099996.0
2007-06-15 21:00:00,2.4542,2.4546,2.4538,2.4542,1950800002.0
2007-06-15 21:15:00,2.4542,2.4544,2.4537,2.4539,890900000.0
2007-06-15 21:30:00,2.4539,2.4539,2.4524,2.4533,1043300000.0
2007-06-15 21:45:00,2.4532,2.4538,2.4527,2.4537,1661500000.0
2007-06-15 22:00:00,2.4537,2.4547,2.4536,2.4542,1231699999.0
2007-06-15 22:15:00,2.4542,2.4544,2.45285,2.45345,910800000.0
2007-06-15 22:30:00,2.45345,2.45345,2.45225,2.4527,482800000.0
2007-06-15 22:45:00,2.45265,2.4529,2.4521,2.4526,747900000.0
2007-06-17 23:00:00,2.4533,2.4539,2.45265,2.45378,1070600000.0
2007-06-17 23:15:00,2.4538,2.4539,2.4528,2.4528,299600000.0
2007-06-17 23:30:00,2.4533,2.4535,2.4522,2.4534,168600000.0
2007-06-17 23:45:00,2.4531,2.45428,2.452,2.4541,751900000.0
2007-06-18 00:00:00,2.4533,2.4548,2.453,2.4545,709900000.0
2007-06-18 00:15:00,2.4542,2.4552,2.4536,2.4548,546100000.0
2007-06-18 00:30:00,2.4551,2.4554,2.45383,2.4545,712200000.0
2007-06-18 00:45:00,2.4544,2.4544,2.45365,2.4543,375000000.0
2007-06-18 01:00:00,2.4543,2.4548,2.45349,2.454,1177300000.0
2007-06-18 01:15:00,2.454,2.4545,2.45374,2.4539,1590199999.0
2007-06-18 01:30:00,2.454,2.4541,2.45295,2.4537,675500000.0
2007-06-18 01:45:00,2.4537,2.4551,2.45277,2.4546,1391299999.0
2007-06-18 02:00:00,2.4545,2.4547,2.4532,2.4532,2021199998.0
2007-06-18 02:15:00,2.4532,2.4536,2.4527,2.4529,1235199998.0
2007-06-18 02:30:00,2.4531,2.4534,2.4523,2.4532,1186899999.0
2007-06-18 02:45:00,2.4532,2.4542,2.4532,2.4538,2217900001.0
2007-06-18 03:00:00,2.4538,2.4543,2.4536,2.4543,763000000.0
2007-06-18 03:15:00,2.45415,2.4543,2.45327,2.4539,909299998.0
2007-06-18 03:30:00,2.4539,2.4543,2.4534,2.4543,1230200000.0
2007-06-18 03:45:00,2.4542,2.4555,2.4539,2.4551,1106900000.0
2007-06-18 04:00:00,2.4551,2.4556,2.45495,2.4554,1001100001.0
2007-06-18 04:15:00,2.45545,2.4556,2.45432,2.4547,1716399999.0
2007-06-18 04:30:00,2.4543,2.4551,2.4542,2.4548,1105199998.0
2007-06-18 04:45:00,2.4548,2.45505,2.4544,2.4545,1682899999.0
2007-06-18 05:00:00,2.4545,2.4548,2.4541,2.45465,535800000.0
2007-06-18 05:15:00,2.4547,2.4548,2.4542,2.4544,954400000.0
2007-06-18 05:30:00,2.4544,2.45495,2.4536,2.4547,757800000.0
2007-06-18 05:45:00,2.4547,2.4551,2.4545,2.45505,722199999.0
2007-06-18 06:00:00,2.45505,2.456,2.4548,2.4556,1464799997.0
2007-06-18 06:15:00,2.4554,2.4555,2.4548,2.4552,1090200001.0
2007-06-18 06:30:00,2.4553,2.456,2.4551,2.4555,750899999.0
2007-06-18 06:45:00,2.4555,2.4563,2.4553,2.4558,1091400000.0
2007-06-18 07:00:00,2.4558,2.45635,2.4552,2.4559,2510100001.0
2007-06-18 07:15:00,2.4559,2.4559,2.4549,2.455,1645400000.0
2007-06-18 07:30:00,2.455,2.4556,2.4548,2.4555,2062900007.0
2007-06-18 07:45:00,2.4555,2.45595,2.4546,2.4546,4046600000.0
2007-06-18 08:00:00,2.4546,2.4556,2.4544,2.45505,2618100000.0
2007-06-18 08:15:00,2.4551,2.45715,2.45505,2.4561,4872800000.0
2007-06-18 08:30:00,2.4562,2.4572,2.456,2.45685,3741299988.0
2007-06-18 08:45:00,2.45685,2.4611,2.4564,2.4601,12500199990.0
2007-06-18 09:00:00,2.46015,2.4605,2.459,2.4594,8172499996.0
2007-06-18 09:15:00,2.4595,2.4627,2.4595,2.4607,10644399996.0
2007-06-18 09:30:00,2.4607,2.4617,2.4605,2.46115,7234399991.0
2007-06-18 09:45:00,2.46115,2.4615,2.4596,2.4599,4772199997.0
2007-06-18 10:00:00,2.4599,2.4604,2.459,2.4603,4553299999.0
2007-06-18 10:15:00,2.4604,2.4605,2.4592,2.4601,5781200030.0
2007-06-18 10:30:00,2.4601,2.4602,2.4581,2.4583,4581699999.0
2007-06-18 10:45:00,2.4583,2.45985,2.4579,2.45985,4667699988.0
2007-06-18 11:00:00,2.4598,2.46,2.4586,2.4592,4748299992.0
2007-06-18 11:15:00,2.4592,2.4594,2.458,2.4585,4318600020.0
2007-06-18 11:30:00,2.4585,2.46005,2.4584,2.45915,5248199996.0
2007-06-18 11:45:00,2.45915,2.4593,2.4567,2.4567,4951199999.0
2007-06-18 12:00:00,2.4567,2.4572,2.4562,2.4567,6363799979.0
2007-06-18 12:15:00,2.4565,2.4569,2.4557,2.456,4315840011.0
2007-06-18 12:30:00,2.456,2.4564,2.4554,2.456,3502600002.0
2007-06-18 12:45:00,2.4558,2.45715,2.4557,2.4567,3184799997.0
2007-06-18 13:00:00,2.4567,2.4579,2.45635,2.4579,2177700000.0
2007-06-18 13:15:00,2.4579,2.458,2.4564,2.4567,2891000009.0
2007-06-18 13:30:00,2.457,2.4571,2.4559,2.4561,2331000000.0
2007-06-18 13:45:00,2.4561,2.4564,2.4557,2.456,2849400006.0
2007-06-18 14:00:00,2.456,2.4574,2.45585,2.4571,4321100016.0
2007-06-18 14:15:00,2.4572,2.4574,2.4559,2.456,4236700004.0
2007-06-18 14:30:00,2.456,2.4573,2.4559,2.45725,3542200003.0
2007-06-18 14:45:00,2.4571,2.4577,2.456,2.456,5228999995.0
2007-06-18 15:00:00,2.456,2.4576,2.4558,2.4574,7332699995.0
2007-06-18 15:15:00,2.4573,2.4577,2.4567,2.457,6312700010.0
2007-06-18 15:30:00,2.4569,2.4581,2.4567,2.4576,5354200007.0
2007-06-18 15:45:00,2.4577,2.4578,2.45655,2.4571,3729000005.0
2007-06-18 16:00:00,2.4571,2.458,2.45635,2.4568,5111800006.0
2007-06-18 16:15:00,2.4568,2.4572,2.456,2.457,4093100003.0
2007-06-18 16:30:00,2.4569,2.4575,2.4566,2.4573,5171199989.0
2007-06-18 16:45:00,2.4573,2.4586,2.4569,2.4586,5727800004.0
2007-06-18 17:00:00,2.4586,2.4595,2.458,2.4584,6104300013.0
2007-06-18 17:15:00,2.4585,2.4591,2.4577,2.4579,5166300013.0
2007-06-18 17:30:00,2.4579,2.4597,2.4577,2.4592,3368799997.0
2007-06-18 17:45:00,2.4594,2.4598,2.459,2.4595,2300799999.0
2007-06-18 18:00:00,2.4595,2.46,2.4592,2.4595,3890900002.0
2007-06-18 18:15:00,2.4595,2.4605,2.4594,2.4596,2845000003.0
2007-06-18 18:30:00,2.4597,2.4602,2.4594,2.4597,3726999999.0
2007-06-18 18:45:00,2.4596,2.4602,2.4592,2.4598,3546800000.0
2007-06-18 19:00:00,2.4595,2.4601,2.4591,2.4596,3094499997.0
2007-06-18 19:15:00,2.4596,2.4601,2.4593,2.4597,1446899998.0
2007-06-18 19:30:00,2.45965,2.46155,2.45965,2.4615,2763799999.0
2007-06-18 19:45:00,2.46145,2.4617,2.4602,2.4607,2812500000.0
2007-06-18 20:00:00,2.4607,2.4619,2.4605,2.4616,1913599999.0
2007-06-18 20:15:00,2.4616,2.4617,2.4609,2.4609,1783300000.0
2007-06-18 20:30:00,2.4609,2.4626,2.4606,2.4626,2144100000.0
2007-06-18 20:45:00,2.4625,2.4635,2.4622,2.4633,2889800000.0
2007-06-18 21:00:00,2.4633,2.4639,2.46265,2.4634,2086200001.0
2007-06-18 21:15:00,2.4634,2.4639,2.4629,2.4632,1502400000.0
2007-06-18 21:30:00,2.4633,2.4634,2.46275,2.4634,942900000.0
2007-06-18 21:45:00,2.4633,2.4634,2.4627,2.46335,992199998.0
2007-06-18 22:00:00,2.46335,2.4635,2.4629,2.4632,632800000.0
2007-06-18 22:15:00,2.4632,2.4637,2.4629,2.4633,746100000.0
2007-06-18 22:30:00,2.46335,2.46365,2.4627,2.4636,1427800000.0
2007-06-18 22:45:00,2.4636,2.4646,2.4628,2.4632,1085800000.0
2007-06-18 23:00:00,2.4632,2.4634,2.4628,2.463,724100000.0
2007-06-18 23:15:00,2.46305,2.4633,2.4626,2.4628,736900000.0
2007-06-18 23:30:00,2.4628,2.46365,2.4628,2.4635,1955800000.0
2007-06-18 23:45:00,2.4635,2.46385,2.4627,2.4629,684500000.0
2007-06-19 00:00:00,2.46295,2.46405,2.4629,2.4639,751500000.0
2007-06-19 00:15:00,2.4639,2.46415,2.46316,2.46405,615600000.0
2007-06-19 00:30:00,2.46364,2.46415,2.46335,2.46345,355000000.0
2007-06-19 00:45:00,2.46355,2.46375,2.4628,2.46305,543100000.0
2007-06-19 01:00:00,2.4631,2.4634,2.4626,2.4631,714800000.0
2007-06-19 01:15:00,2.463,2.46345,2.46256,2.4632,829500000.0
2007-06-19 01:30:00,2.4632,2.4637,2.46226,2.4629,1138800000.0
2007-06-19 01:45:00,2.4629,2.4635,2.46263,2.4633,892999998.0
2007-06-19 02:00:00,2.4633,2.4637,2.4628,2.46355,947400000.0
2007-06-19 02:15:00,2.4636,2.46365,2.4622,2.4624,1839000001.0
2007-06-19 02:30:00,2.46183,2.46245,2.46173,2.46205,1236999999.0
2007-06-19 02:45:00,2.462,2.4624,2.4618,2.4619,638600000.0
2007-06-19 03:00:00,2.462,2.4626,2.4619,2.4623,981100000.0
2007-06-19 03:15:00,2.4623,2.46255,2.46184,2.4625,1415500000.0
2007-06-19 03:30:00,2.4625,2.46305,2.46187,2.463,1099000002.0
2007-06-19 03:45:00,2.463,2.4637,2.46275,2.4633,1530000000.0
2007-06-19 04:00:00,2.4633,2.4637,2.46275,2.4636,734200000.0
2007-06-19 04:15:00,2.4636,2.4651,2.46355,2.4646,1835699999.0
2007-06-19 04:30:00,2.4646,2.46555,2.46448,2.465,1978399999.0
2007-06-19 04:45:00,2.465,2.4651,2.4642,2.4643,913400001.0
2007-06-19 05:00:00,2.4643,2.4643,2.4633,2.4636,874200001.0
2007-06-19 05:15:00,2.4636,2.4639,2.46279,2.4633,961100000.0
2007-06-19 05:30:00,2.46335,2.46355,2.46261,2.4633,794100000.0
2007-06-19 05:45:00,2.4632,2.4639,2.46267,2.4627,1012800000.0
2007-06-19 06:00:00,2.46325,2.4634,2.46235,2.4628,822300000.0
2007-06-19 06:15:00,2.4628,2.4629,2.462,2.46255,1413700000.0
2007-06-19 06:30:00,2.4626,2.46295,2.4625,2.4628,670500000.0
2007-06-19 06:45:00,2.46237,2.46275,2.46189,2.4626,515600000.0
2007-06-19 07:00:00,2.4626,2.4626,2.4618,2.4619,1567300001.0
2007-06-19 07:15:00,2.46195,2.4625,2.4618,2.462,2090700000.0
2007-06-19 07:30:00,2.4621,2.4627,2.4617,2.4624,2234800000.0
2007-06-19 07:45:00,2.4624,2.4627,2.4615,2.4617,2316100000.0
2007-06-19 08:00:00,2.4617,2.4623,2.4609,2.4613,3512800000.0
2007-06-19 08:15:00,2.4614,2.4624,2.4602,2.4606,4957200004.0
2007-06-19 08:30:00,2.4606,2.46095,2.4602,2.4607,3439699999.0
2007-06-19 08:45:00,2.4607,2.4615,2.4604,2.46135,4036500008.0
2007-06-19 09:00:00,2.4614,2.46225,2.461,2.46155,6247299993.0
2007-06-19 09:15:00,2.46155,2.4638,2.4614,2.4637,6581700003.0
2007-06-19 09:30:00,2.4637,2.4638,2.4619,2.4621,3284937495.0
2007-06-19 09:45:00,2.4621,2.4622,2.4603,2.4603,7674499997.0
2007-06-19 10:00:00,2.46015,2.4619,2.4601,2.4611,5334799994.0
2007-06-19 10:15:00,2.46105,2.4619,2.4607,2.46075,3913900000.0
2007-06-19 10:30:00,2.46075,2.4613,2.4588,2.4596,7877800007.0
2007-06-19 10:45:00,2.4597,2.4616,2.4594,2.4614,8609999996.0
2007-06-19 11:00:00,2.4614,2.4631,2.461,2.4624,8435199997.0
2007-06-19 11:15:00,2.4624,2.4646,2.4618,2.4643,6142000005.0
2007-06-19 11:30:00,2.4643,2.4649,2.4637,2.4643,4328699999.0
2007-06-19 11:45:00,2.4643,2.4652,2.4642,2.4649,2483699999.0
2007-06-19 12:00:00,2.4649,2.4653,2.4643,2.4647,3661400002.0
2007-06-19 12:15:00,2.4647,2.4655,2.4641,2.4651,5597600003.0
2007-06-19 12:30:00,2.4651,2.4655,2.46435,2.46455,5515199993.0
2007-06-19 12:45:00,2.46455,2.4656,2.4643,2.4655,3823299994.0
2007-06-19 13:00:00,2.4654,2.4656,2.4638,2.465,3637299993.0
2007-06-19 13:15:00,2.465,2.4664,2.465,2.46525,6021400005.0
2007-06-19 13:30:00,2.4653,2.4655,2.4639,2.4648,6023499999.0
2007-06-19 13:45:00,2.4648,2.4648,2.4636,2.4644,4028699987.0
2007-06-19 14:00:00,2.4644,2.4647,2.4634,2.4647,4866900000.0
2007-06-19 14:15:00,2.4646,2.4655,2.46405,2.4642,5788800004.0
2007-06-19 14:30:00,2.4645,2.4654,2.4636,2.46495,8709199994.0
2007-06-19 14:45:00,2.46485,2.465,2.4641,2.4648,5708900004.0
2007-06-19 15:00:00,2.4648,2.4648,2.4636,2.46445,6518299992.0
2007-06-19 15:15:00,2.4645,2.46525,2.4644,2.4647,5365899994.0
2007-06-19 15:30:00,2.4648,2.46555,2.4645,2.4653,2967900000.0
2007-06-19 15:45:00,2.4653,2.4655,2.4641,2.465,4178699997.0
2007-06-19 16:00:00,2.465,2.4655,2.4644,2.46495,6493700000.0
2007-06-19 16:15:00,2.46495,2.4656,2.46485,2.46495,5606300005.0
2007-06-19 16:30:00,2.4651,2.4667,2.465,2.4663,5255200005.0
2007-06-19 16:45:00,2.4663,2.4671,2.46515,2.4652,7578999998.0
2007-06-19 17:00:00,2.4652,2.4659,2.4646,2.46535,6144700001.0
2007-06-19 17:15:00,2.46535,2.4662,2.4652,2.46545,4368600003.0
2007-06-19 17:30:00,2.46545,2.4664,2.4649,2.4657,4220399992.0
2007-06-19 17:45:00,2.4657,2.4664,2.4654,2.46585,2686499999.0
2007-06-19 18:00:00,2.4658,2.4671,2.4657,2.4665,3860099997.0
2007-06-19 18:15:00,2.4665,2.467,2.4657,2.4661,4237800004.0
2007-06-19 18:30:00,2.4661,2.4669,2.466,2.4665,2179300000.0
2007-06-19 18:45:00,2.4665,2.4666,2.4659,2.4661,1929000000.0
2007-06-19 19:00:00,2.4661,2.4668,2.4658,2.4658,2789500005.0
2007-06-19 19:15:00,2.4658,2.4662,2.4652,2.4653,3427100001.0
2007-06-19 19:30:00,2.4653,2.4655,2.4642,2.4645,2418800000.0
2007-06-19 19:45:00,2.4646,2.46535,2.4644,2.465,2208700001.0
2007-06-19 20:00:00,2.46495,2.4655,2.4645,2.4646,3073100002.0
2007-06-19 20:15:00,2.4646,2.465,2.46381,2.4646,1935400002.0
2007-06-19 20:30:00,2.4646,2.4656,2.4646,2.4654,2024699997.0
2007-06-19 20:45:00,2.4654,2.4663,2.4653,2.4659,3008799996.0
2007-06-19 21:00:00,2.4659,2.46655,2.46518,2.46555,1540000000.0
2007-06-19 21:15:00,2.46537,2.4659,2.465,2.4654,1035400000.0
2007-06-19 21:30:00,2.4654,2.4658,2.4652,2.4658,951600000.0
2007-06-19 21:45:00,2.466,2.4661,2.4653,2.4659,1127100000.0
2007-06-19 22:00:00,2.4659,2.4669,2.46565,2.4668,1338100000.0
2007-06-19 22:15:00,2.4668,2.4668,2.466,2.4664,1846900001.0
2007-06-19 22:30:00,2.4664,2.46675,2.46589,2.46675,744300000.0
2007-06-19 22:45:00,2.4668,2.46735,2.4665,2.4673,974499999.0
2007-06-19 23:00:00,2.4671,2.4673,2.46616,2.46715,942700000.0
2007-06-19 23:15:00,2.46691,2.46715,2.4664,2.46665,830600000.0
2007-06-19 23:30:00,2.46665,2.46665,2.4662,2.4662,353700000.0
2007-06-19 23:45:00,2.4662,2.4665,2.46564,2.4664,646800000.0
2007-06-20 00:00:00,2.46635,2.46665,2.46574,2.46645,359700000.0
2007-06-20 00:15:00,2.46645,2.46645,2.46453,2.46465,947500000.0
2007-06-20 00:30:00,2.4646,2.4663,2.4645,2.465,1060300000.0
2007-06-20 00:45:00,2.46485,2.4654,2.46444,2.4651,532700000.0
2007-06-20 01:00:00,2.4651,2.46535,2.4644,2.4649,794400000.0
2007-06-20 01:15:00,2.4649,2.4649,2.46425,2.4647,652200000.0
2007-06-20 01:30:00,2.4647,2.4648,2.4642,2.4644,823200000.0
2007-06-20 01:45:00,2.4644,2.4646,2.4638,2.4644,1209500000.0
2007-06-20 02:00:00,2.4644,2.4652,2.4643,2.4646,1083700000.0
2007-06-20 02:15:00,2.4646,2.4651,2.464,2.4651,418499998.0
2007-06-20 02:30:00,2.465,2.4651,2.46465,2.46465,341900000.0
2007-06-20 02:45:00,2.46465,2.4647,2.4637,2.46405,1432399999.0
2007-06-20 03:00:00,2.4641,2.4642,2.4635,2.4636,793100000.0
2007-06-20 03:15:00,2.46355,2.46385,2.46297,2.4637,814000000.0
2007-06-20 03:30:00,2.4637,2.4646,2.4637,2.4641,838200000.0
2007-06-20 03:45:00,2.4641,2.46435,2.46348,2.4642,1722800001.0
2007-06-20 04:00:00,2.4642,2.4644,2.46353,2.4642,664100000.0
2007-06-20 04:15:00,2.4643,2.4643,2.4636,2.46395,1029000000.0
2007-06-20 04:30:00,2.46385,2.4642,2.46342,2.464,828400000.0
2007-06-20 04:45:00,2.464,2.46415,2.4638,2.4639,441600000.0
2007-06-20 05:00:00,2.4639,2.46395,2.46321,2.4638,788800000.0
2007-06-20 05:15:00,2.46375,2.4641,2.46325,2.4638,710500000.0
2007-06-20 05:30:00,2.4639,2.46495,2.4637,2.46415,1424100000.0
2007-06-20 05:45:00,2.4641,2.4643,2.4633,2.46385,1625900000.0
2007-06-20 06:00:00,2.4639,2.46445,2.46354,2.464,903800000.0
2007-06-20 06:15:00,2.464,2.46435,2.4639,2.4643,793400000.0
2007-06-20 06:30:00,2.4643,2.46435,2.46395,2.4641,565600000.0
2007-06-20 06:45:00,2.4641,2.46435,2.46343,2.46425,441300000.0
2007-06-20 07:00:00,2.4643,2.465,2.4638,2.46465,1407199999.0
2007-06-20 07:15:00,2.4647,2.46525,2.46415,2.4649,2270600000.0
2007-06-20 07:30:00,2.46495,2.4661,2.4647,2.46575,1854900000.0
2007-06-20 07:45:00,2.46585,2.46595,2.4649,2.4654,2380900000.0
2007-06-20 08:00:00,2.4654,2.4666,2.4649,2.4658,2677099999.0
2007-06-20 08:15:00,2.4659,2.4665,2.4654,2.4658,2949999999.0
2007-06-20 08:30:00,2.4657,2.4668,2.4656,2.46605,3506700001.0
2007-06-20 08:45:00,2.4661,2.4665,2.4648,2.4655,5762700000.0
2007-06-20 09:00:00,2.46555,2.4661,2.4634,2.4634,8252799993.0
2007-06-20 09:15:00,2.4636,2.4637,2.4608,2.4612,11023800004.0
2007-06-20 09:30:00,2.4612,2.46245,2.4611,2.4618,7529599991.0
2007-06-20 09:45:00,2.4618,2.4623,2.4604,2.4612,6771399996.0
2007-06-20 10:00:00,2.4612,2.4625,2.4603,2.4618,7742399999.0
2007-06-20 10:15:00,2.4618,2.4623,2.4598,2.46,7491600011.0
2007-06-20 10:30:00,2.4604,2.4673,2.4603,2.46585,7998912504.0
2007-06-20 10:45:00,2.46585,2.4672,2.4646,2.466,11065899991.0
2007-06-20 11:00:00,2.466,2.467,2.4655,2.4662,6967699996.0
2007-06-20 11:15:00,2.4662,2.4663,2.465,2.4653,5932300006.0
2007-06-20 11:30:00,2.46515,2.4656,2.4643,2.4649,6389700015.0
2007-06-20 11:45:00,2.4649,2.4663,2.4649,2.4662,7338475005.0
2007-06-20 12:00:00,2.4662,2.4672,2.4659,2.4661,3743825000.0
2007-06-20 12:15:00,2.4662,2.4673,2.46575,2.4661,3902802317.0
2007-06-20 12:30:00,2.4661,2.467,2.4661,2.4661,1722575003.0
2007-06-20 12:45:00,2.4661,2.4666,2.4655,2.4661,2426500002.0
2007-06-20 13:00:00,2.46615,2.4662,2.464,2.4643,5957837507.0
2007-06-20 13:15:00,2.4643,2.4657,2.464,2.4652,4460399991.0
2007-06-20 13:30:00,2.46525,2.46565,2.4646,2.46485,3220700000.0
2007-06-20 13:45:00,2.4647,2.4661,2.4641,2.4644,6635300003.0
2007-06-20 14:00:00,2.4644,2.465,2.463,2.4649,7453212503.0
2007-06-20 14:15:00,2.4649,2.465,2.4628,2.4633,7806887509.0
2007-06-20 14:30:00,2.4633,2.4647,2.4632,2.4641,7529599994.0
2007-06-20 14:45:00,2.4641,2.4651,2.4637,2.4649,5976000005.0
2007-06-20 15:00:00,2.4649,2.4651,2.4633,2.46355,3768772507.0
2007-06-20 15:15:00,2.4638,2.4638,2.4624,2.4634,6630760002.0
2007-06-20 15:30:00,2.4634,2.4647,2.4632,2.4643,4762000007.0
2007-06-20 15:45:00,2.4643,2.4647,2.4637,2.46445,6299100006.0
2007-06-20 16:00:00,2.4643,2.46545,2.4638,2.46495,8613500003.0
2007-06-20 16:15:00,2.46495,2.466,2.4649,2.4657,6606699997.0
2007-06-20 16:30:00,2.4657,2.46625,2.4655,2.46575,4360300001.0
2007-06-20 16:45:00,2.4658,2.46645,2.4646,2.4658,6578799992.0
2007-06-20 17:00:00,2.4658,2.4666,2.4654,2.466,5633700000.0
2007-06-20 17:15:00,2.466,2.4668,2.4657,2.4661,5740700008.0
2007-06-20 17:30:00,2.4661,2.4669,2.4657,2.4661,4260700002.0
2007-06-20 17:45:00,2.4661,2.4678,2.4658,2.46675,3435500002.0
2007-06-20 18:00:00,2.46675,2.4672,2.4662,2.46685,2823500001.0
2007-06-20 18:15:00,2.4669,2.46785,2.4668,2.4673,2678400002.0
2007-06-20 18:30:00,2.4673,2.4673,2.4662,2.46685,1697300000.0
2007-06-20 18:45:00,2.4668,2.4677,2.4667,2.4675,1287700000.0
2007-06-20 19:00:00,2.4675,2.4679,2.4665,2.46665,3171899996.0
2007-06-20 19:15:00,2.4667,2.4676,2.4664,2.4671,2201700002.0
2007-06-20 19:30:00,2.4671,2.46745,2.46643,2.4674,1567100000.0
2007-06-20 19:45:00,2.4674,2.4683,2.4674,2.4681,2189500001.0
2007-06-20 20:00:00,2.4681,2.4681,2.467,2.4674,1769800000.0
2007-06-20 20:15:00,2.4674,2.4681,2.4673,2.46775,1929100000.0
2007-06-20 20:30:00,2.46775,2.4683,2.4669,2.4676,1306900000.0
2007-06-20 20:45:00,2.4676,2.46805,2.4668,2.4669,1423000000.0
2007-06-20 21:00:00,2.4668,2.4673,2.4665,2.4667,2053800001.0
2007-06-20 21:15:00,2.4667,2.46765,2.4662,2.46695,2333700000.0
2007-06-20 21:30:00,2.4669,2.46805,2.4668,2.4672,3084600001.0
2007-06-20 21:45:00,2.4672,2.4678,2.4668,2.46735,1508800000.0
2007-06-20 22:00:00,2.46725,2.46795,2.4664,2.46745,3597000004.0
2007-06-20 22:15:00,2.46745,2.46755,2.4657,2.46585,2438200002.0
2007-06-20 22:30:00,2.4659,2.46705,2.465,2.46685,2597700000.0
2007-06-20 22:45:00,2.4668,2.46695,2.4653,2.4658,2193400000.0
2007-06-20 23:00:00,2.4658,2.4663,2.4654,2.46615,825400000.0
2007-06-20 23:15:00,2.46615,2.46725,2.4655,2.46725,894800000.0
2007-06-20 23:30:00,2.46725,2.46725,2.4661,2.46625,481600000.0
2007-06-20 23:45:00,2.4663,2.46655,2.4657,2.466,875100000.0
2007-06-21 00:00:00,2.466,2.4663,2.4656,2.46565,1085900002.0
2007-06-21 00:15:00,2.4656,2.46605,2.46514,2.46575,839800002.0
2007-06-21 00:30:00,2.46575,2.4666,2.4655,2.46655,667300000.0
2007-06-21 00:45:00,2.4665,2.46735,2.46613,2.4667,1218500000.0
2007-06-21 01:00:00,2.4667,2.4668,2.466,2.4661,1355100001.0
2007-06-21 01:15:00,2.4662,2.4664,2.4656,2.4661,1058000001.0
2007-06-21 01:30:00,2.4661,2.4668,2.46558,2.46675,1559199999.0
2007-06-21 01:45:00,2.46675,2.4674,2.4664,2.4671,1936899996.0
2007-06-21 02:00:00,2.4671,2.4678,2.467,2.4673,1915399996.0
2007-06-21 02:15:00,2.4674,2.4677,2.4668,2.4672,1909100000.0
2007-06-21 02:30:00,2.4671,2.4675,2.46665,2.46685,2685399999.0
2007-06-21 02:45:00,2.46685,2.4679,2.4668,2.4675,2665900002.0
2007-06-21 03:00:00,2.4675,2.4677,2.46693,2.4676,1349600000.0
2007-06-21 03:15:00,2.4677,2.4679,2.4673,2.4675,2248400000.0
2007-06-21 03:30:00,2.4675,2.4683,2.4673,2.4678,1752300002.0
2007-06-21 03:45:00,2.4678,2.4684,2.4674,2.468,1715199999.0
2007-06-21 04:00:00,2.468,2.4684,2.4673,2.468,2190399995.0
2007-06-21 04:15:00,2.4682,2.4682,2.4674,2.4679,2131600000.0
2007-06-21 04:30:00,2.46754,2.4683,2.46722,2.4681,557300001.0
2007-06-21 04:45:00,2.4681,2.46835,2.4678,2.4682,1608700001.0
2007-06-21 05:00:00,2.4682,2.46825,2.46731,2.46805,1413000007.0
2007-06-21 05:15:00,2.46755,2.46835,2.46751,2.46758,793300000.0
2007-06-21 05:30:00,2.4682,2.4685,2.468,2.4681,1210199999.0
2007-06-21 05:45:00,2.4681,2.4685,2.4679,2.46825,912999997.0
2007-06-21 06:00:00,2.46825,2.4685,2.46744,2.4683,996400001.0
2007-06-21 06:15:00,2.4684,2.4686,2.46769,2.4681,731000000.0
2007-06-21 06:30:00,2.4681,2.4686,2.4677,2.4682,1382600002.0
2007-06-21 06:45:00,2.46815,2.4688,2.4679,2.46815,1927799999.0
2007-06-21 07:00:00,2.46815,2.469,2.468,2.46845,2125000003.0
2007-06-21 07:15:00,2.46845,2.4687,2.46785,2.4685,2244000001.0
2007-06-21 07:30:00,2.4683,2.4685,2.4679,2.4683,1017999997.0
2007-06-21 07:45:00,2.4683,2.4688,2.4677,2.46785,3278700004.0
2007-06-21 08:00:00,2.468,2.4702,2.4678,2.4691,4062099998.0
2007-06-21 08:15:00,2.469,2.4696,2.468,2.46865,4296199999.0
2007-06-21 08:30:00,2.4686,2.4699,2.4686,2.46945,3993600005.0
2007-06-21 08:45:00,2.46945,2.47125,2.469,2.47,7267000015.0
2007-06-21 09:00:00,2.47,2.4741,2.4699,2.4737,11392612487.0
2007-06-21 09:15:00,2.4738,2.4743,2.4724,2.4727,7563200007.0
2007-06-21 09:30:00,2.4727,2.4728,2.4714,2.4723,4000162495.0
2007-06-21 09:45:00,2.4723,2.4729,2.4716,2.4725,5067499999.0
2007-06-21 10:00:00,2.4725,2.47265,2.4714,2.4717,3569699997.0
2007-06-21 10:15:00,2.4717,2.4728,2.4709,2.4725,3581987499.0
2007-06-21 10:30:00,2.4725,2.47335,2.472,2.47295,3451475007.0
2007-06-21 10:45:00,2.4729,2.4732,2.47175,2.4722,3583400005.0
2007-06-21 11:00:00,2.4722,2.4733,2.4714,2.4729,4839899984.0
2007-06-21 11:15:00,2.4729,2.4734,2.4716,2.4719,5168299994.0
2007-06-21 11:30:00,2.4719,2.4722,2.4713,2.4717,4315299994.0
2007-06-21 11:45:00,2.4717,2.4717,2.4699,2.4709,6260500001.0
2007-06-21 12:00:00,2.4708,2.4712,2.47,2.47055,5969700007.0
2007-06-21 12:15:00,2.47055,2.4724,2.4703,2.4722,5538500006.0
2007-06-21 12:30:00,2.4722,2.47245,2.4714,2.4717,3330400003.0
2007-06-21 12:45:00,2.4717,2.4723,2.4713,2.47185,2969700008.0
2007-06-21 13:00:00,2.4719,2.4724,2.4709,2.4722,5532799989.0
2007-06-21 13:15:00,2.4723,2.47475,2.472,2.4744,6225524991.0
2007-06-21 13:30:00,2.4745,2.4745,2.472,2.4722,4579212493.0
2007-06-21 13:45:00,2.4722,2.47315,2.4719,2.4724,5625999997.0
2007-06-21 14:00:00,2.4724,2.4724,2.4703,2.47185,7784700002.0
2007-06-21 14:15:00,2.4718,2.4724,2.471,2.4713,7661500001.0
2007-06-21 14:30:00,2.4713,2.472,2.4706,2.4715,8545399989.0
2007-06-21 14:45:00,2.4715,2.4732,2.4709,2.472,6744999982.0
2007-06-21 15:00:00,2.47205,2.4728,2.4717,2.4721,7200399984.0
2007-06-21 15:15:00,2.4721,2.47255,2.4717,2.4724,6485499993.0
2007-06-21 15:30:00,2.4724,2.4736,2.4719,2.4725,5168499997.0
2007-06-21 15:45:00,2.4725,2.4725,2.4698,2.47,4096399995.0
2007-06-21 16:00:00,2.4716,2.47215,2.4701,2.4716,5378700003.0
2007-06-21 16:15:00,2.4716,2.4724,2.47125,2.4717,5478199995.0
2007-06-21 16:30:00,2.4717,2.4728,2.4715,2.4724,3466599990.0
2007-06-21 16:45:00,2.4724,2.4725,2.4716,2.4718,3406299996.0
2007-06-21 17:00:00,2.4718,2.4721,2.4711,2.4719,4793500005.0
2007-06-21 17:15:00,2.4719,2.4721,2.4709,2.4713,3605499997.0
2007-06-21 17:30:00,2.4713,2.4715,2.47075,2.471,3079200000.0
2007-06-21 17:45:00,2.471,2.4717,2.4707,2.4711,2334200001.0
2007-06-21 18:00:00,2.4707,2.4724,2.4703,2.4716,5564099999.0
2007-06-21 18:15:00,2.4717,2.472,2.47105,2.4714,2885600001.0
2007-06-21 18:30:00,2.4717,2.4721,2.4714,2.4716,2925800002.0
2007-06-21 18:45:00,2.4716,2.4733,2.4714,2.4732,2207499996.0
2007-06-21 19:00:00,2.4733,2.4733,2.4721,2.47255,1443699999.0
2007-06-21 19:15:00,2.4724,2.4728,2.4715,2.47175,3054499999.0
2007-06-21 19:30:00,2.4718,2.4737,2.47175,2.4736,2489499998.0
2007-06-21 19:45:00,2.4737,2.4739,2.4733,2.4737,1409600000.0
2007-06-21 20:00:00,2.4737,2.4754,2.4736,2.47465,2629800000.0
2007-06-21 20:15:00,2.4747,2.4753,2.4742,2.475,3274600000.0
2007-06-21 20:30:00,2.4749,2.4752,2.4734,2.4736,2721599999.0
2007-06-21 20:45:00,2.4736,2.474,2.4731,2.4732,2261699999.0
2007-06-21 21:00:00,2.4732,2.4739,2.4728,2.4736,1123999999.0
2007-06-21 21:15:00,2.4737,2.4743,2.47284,2.4741,785100000.0
2007-06-21 21:30:00,2.47405,2.4748,2.47395,2.4744,501000000.0
2007-06-21 21:45:00,2.4744,2.4744,2.4738,2.47405,659200000.0
2007-06-21 22:00:00,2.474,2.4742,2.4732,2.4732,621600000.0
2007-06-21 22:15:00,2.4733,2.47435,2.4731,2.47355,422600000.0
2007-06-21 22:30:00,2.47354,2.4742,2.4733,2.4741,620000000.0
2007-06-21 22:45:00,2.4741,2.4743,2.47295,2.4736,810900000.0
2007-06-21 23:00:00,2.4736,2.4736,2.4723,2.4732,552799999.0
2007-06-21 23:15:00,2.4733,2.4742,2.4731,2.4738,1132500000.0
2007-06-21 23:30:00,2.4738,2.4745,2.4729,2.4729,768100000.0
2007-06-21 23:45:00,2.4729,2.474,2.47275,2.47365,367000000.0
2007-06-22 00:00:00,2.47365,2.47425,2.47322,2.47322,641200000.0
2007-06-22 00:15:00,2.4737,2.47425,2.4734,2.4741,354000000.0
2007-06-22 00:30:00,2.47405,2.47435,2.4734,2.4736,557100000.0
2007-06-22 00:45:00,2.4736,2.4741,2.4733,2.4734,380800000.0
2007-06-22 01:00:00,2.47345,2.4736,2.4728,2.4731,589200000.0
2007-06-22 01:15:00,2.47297,2.4735,2.47269,2.4732,570700000.0
2007-06-22 01:30:00,2.4732,2.4732,2.47259,2.47291,743600000.0
2007-06-22 01:45:00,2.47287,2.4734,2.47248,2.473,914600000.0
2007-06-22 02:00:00,2.473,2.4739,2.473,2.4734,1280800000.0
2007-06-22 02:15:00,2.47335,2.4737,2.4731,2.4735,2297300000.0
2007-06-22 02:30:00,2.4735,2.4738,2.4731,2.4734,1433700000.0
2007-06-22 02:45:00,2.4734,2.4735,2.4726,2.4731,889700000.0
2007-06-22 03:00:00,2.4731,2.4732,2.47212,2.47234,1321200001.0
2007-06-22 03:15:00,2.473,2.4732,2.4727,2.473,1565700000.0
2007-06-22 03:30:00,2.473,2.4739,2.47296,2.4737,1040800000.0
2007-06-22 03:45:00,2.4737,2.4744,2.4737,2.4737,1755600002.0
2007-06-22 04:00:00,2.4737,2.4741,2.4732,2.4735,904699999.0
2007-06-22 04:15:00,2.4735,2.4738,2.473,2.473,1116600002.0
2007-06-22 04:30:00,2.473,2.4735,2.4722,2.473,1791700001.0
2007-06-22 04:45:00,2.473,2.473,2.47178,2.4723,786000000.0
2007-06-22 05:00:00,2.4722,2.4726,2.4712,2.47165,2963900000.0
2007-06-22 05:15:00,2.4718,2.4721,2.4714,2.4717,1587700000.0
2007-06-22 05:30:00,2.4718,2.4722,2.47122,2.472,1039400000.0
2007-06-22 05:45:00,2.472,2.47215,2.4717,2.4721,595400000.0
2007-06-22 06:00:00,2.4721,2.4722,2.4716,2.4718,1192300000.0
2007-06-22 06:15:00,2.4718,2.4724,2.47146,2.4721,903500000.0
2007-06-22 06:30:00,2.472,2.4722,2.47177,2.4722,958800000.0
2007-06-22 06:45:00,2.4723,2.4724,2.47149,2.47172,772400000.0
2007-06-22 07:00:00,2.4721,2.4726,2.4716,2.4725,937600000.0
2007-06-22 07:15:00,2.4725,2.473,2.4721,2.4725,1576000004.0
2007-06-22 07:30:00,2.4725,2.4727,2.4716,2.4721,1967000001.0
2007-06-22 07:45:00,2.4722,2.4722,2.4713,2.4717,4073900001.0
2007-06-22 08:00:00,2.47175,2.4729,2.471,2.47205,8770600009.0
2007-06-22 08:15:00,2.47205,2.4737,2.4714,2.473,6371900005.0
2007-06-22 08:30:00,2.473,2.4738,2.4721,2.473,10779000009.0
2007-06-22 08:45:00,2.473,2.4739,2.4721,2.4732,6418999992.0
2007-06-22 09:00:00,2.4733,2.4733,2.4707,2.47085,6612299997.0
2007-06-22 09:15:00,2.47085,2.4722,2.4689,2.469,7278800000.0
2007-06-22 09:30:00,2.46895,2.4694,2.4664,2.46735,9144399997.0
2007-06-22 09:45:00,2.46755,2.4683,2.467,2.4676,4801200002.0
2007-06-22 10:00:00,2.4676,2.4688,2.4664,2.4665,5793900011.0
2007-06-22 10:15:00,2.4665,2.46715,2.4656,2.4668,5954899990.0
2007-06-22 10:30:00,2.4668,2.4668,2.4649,2.4653,8087000015.0
2007-06-22 10:45:00,2.4653,2.466,2.4628,2.4631,8497400012.0
2007-06-22 11:00:00,2.4631,2.464,2.463,2.4637,6123100007.0
2007-06-22 11:15:00,2.4636,2.46455,2.4635,2.4641,5250100001.0
2007-06-22 11:30:00,2.4641,2.4642,2.4622,2.4635,6863800011.0
2007-06-22 11:45:00,2.4635,2.464,2.4619,2.46225,7005300006.0
2007-06-22 12:00:00,2.4624,2.464,2.4618,2.4636,4532800006.0
2007-06-22 12:15:00,2.4636,2.4645,2.4633,2.4635,4385399999.0
2007-06-22 12:30:00,2.4635,2.4639,2.4628,2.4629,5288600010.0
2007-06-22 12:45:00,2.463,2.464,2.4628,2.4635,6062200020.0
2007-06-22 13:00:00,2.46345,2.464,2.4626,2.4628,8333399998.0
2007-06-22 13:15:00,2.4629,2.46325,2.4625,2.4628,6809800002.0
2007-06-22 13:30:00,2.4628,2.4634,2.4622,2.4631,4898000001.0
2007-06-22 13:45:00,2.4631,2.464,2.4624,2.4628,5332199995.0
2007-06-22 14:00:00,2.4628,2.4637,2.4627,2.4628,6285000003.0
2007-06-22 14:15:00,2.4628,2.4631,2.4596,2.4611,11292600004.0
2007-06-22 14:30:00,2.461,2.4628,2.4609,2.4623,6302599999.0
2007-06-22 14:45:00,2.4623,2.4623,2.4599,2.46095,7176900005.0
2007-06-22 15:00:00,2.4609,2.4623,2.4606,2.46115,5307099999.0
2007-06-22 15:15:00,2.46115,2.4613,2.4598,2.46,5856500012.0
2007-06-22 15:30:00,2.46,2.4609,2.4595,2.45955,5801700003.0
2007-06-22 15:45:00,2.45955,2.4602,2.4589,2.4589,5198800001.0
2007-06-22 16:00:00,2.4591,2.4598,2.4588,2.4589,4778799999.0
2007-06-22 16:15:00,2.459,2.4593,2.4574,2.4576,7935499994.0
2007-06-22 16:30:00,2.45765,2.4594,2.45675,2.4593,8979600003.0
2007-06-22 16:45:00,2.4593,2.4625,2.4589,2.4618,10776300005.0
2007-06-22 17:00:00,2.4618,2.4622,2.4604,2.4611,7959999999.0
2007-06-22 17:15:00,2.46105,2.4612,2.45985,2.46055,5102799995.0
2007-06-22 17:30:00,2.46055,2.4612,2.46,2.46035,5727300005.0
2007-06-22 17:45:00,2.4603,2.46035,2.4589,2.45995,4608600002.0
2007-06-22 18:00:00,2.45995,2.4608,2.45925,2.4596,5786700003.0
2007-06-22 18:15:00,2.4596,2.4596,2.458,2.4581,2935799999.0
2007-06-22 18:30:00,2.4581,2.4594,2.4578,2.4593,2682499998.0
2007-06-22 18:45:00,2.4592,2.4593,2.4575,2.458,2432100000.0
2007-06-22 19:00:00,2.4578,2.4585,2.4575,2.458,3394000001.0
2007-06-22 19:15:00,2.458,2.4585,2.4565,2.4567,3344900002.0
2007-06-22 19:30:00,2.45675,2.4571,2.456,2.4568,4046600001.0
2007-06-22 19:45:00,2.4568,2.457,2.4563,2.4567,2439200000.0
2007-06-22 20:00:00,2.4567,2.4573,2.45595,2.4563,2957400001.0
2007-06-22 20:15:00,2.4563,2.4567,2.4556,2.4563,3432600002.0
2007-06-22 20:30:00,2.4563,2.4574,2.4561,2.4568,2006999999.0
2007-06-22 20:45:00,2.4568,2.4578,2.4568,2.4576,2074700000.0
2007-06-22 21:00:00,2.4576,2.4576,2.4559,2.4561,1347100000.0
2007-06-22 21:15:00,2.45605,2.457,2.4557,2.4563,1233800000.0
2007-06-22 21:30:00,2.4563,2.457,2.4556,2.456,2230599998.0
2007-06-22 21:45:00,2.456,2.4564,2.4554,2.4558,911900002.0
2007-06-22 22:00:00,2.4558,2.4566,2.4553,2.45655,435600000.0
2007-06-22 22:15:00,2.45655,2.4578,2.45625,2.45715,1189000000.0
2007-06-22 22:30:00,2.4571,2.45735,2.4562,2.4566,1092200000.0
2007-06-22 22:45:00,2.4566,2.4579,2.4563,2.4576,1442500000.0
2007-06-24 23:00:00,2.45559,2.45561,2.45467,2.45507,824700000.0
2007-06-24 23:15:00,2.4548,2.4563,2.45464,2.4551,668299996.0
2007-06-24 23:30:00,2.4554,2.45569,2.455,2.4555,625400000.0
2007-06-24 23:45:00,2.4555,2.4557,2.45493,2.4555,547800000.0
2007-06-25 00:00:00,2.4555,2.4559,2.45529,2.4556,408300000.0
2007-06-25 00:15:00,2.45534,2.4564,2.45481,2.4563,386800000.0
2007-06-25 00:30:00,2.4563,2.4564,2.4558,2.45592,515500000.0
2007-06-25 00:45:00,2.4559,2.4562,2.45515,2.45582,568000000.0
2007-06-25 01:00:00,2.456,2.4569,2.4557,2.4569,551100000.0
2007-06-25 01:15:00,2.4569,2.45735,2.4566,2.4569,1146000003.0
2007-06-25 01:30:00,2.45695,2.4572,2.4556,2.4559,1711400000.0
2007-06-25 01:45:00,2.456,2.4565,2.45559,2.4564,1577399997.0
2007-06-25 02:00:00,2.4564,2.4565,2.4556,2.4558,1632400000.0
2007-06-25 02:15:00,2.4558,2.45625,2.4553,2.45595,1952200000.0
2007-06-25 02:30:00,2.4561,2.4563,2.45535,2.4557,1686599999.0
2007-06-25 02:45:00,2.4557,2.4566,2.454,2.4556,2281300000.0
2007-06-25 03:00:00,2.4556,2.456,2.454,2.4558,1457000000.0
2007-06-25 03:15:00,2.4559,2.4562,2.4553,2.45615,1257000000.0
2007-06-25 03:30:00,2.45615,2.4563,2.4557,2.456,978900000.0
2007-06-25 03:45:00,2.45605,2.4566,2.45565,2.4563,675000000.0
2007-06-25 04:00:00,2.4564,2.45725,2.4561,2.45675,1951400001.0
2007-06-25 04:15:00,2.45675,2.4577,2.45675,2.4574,1520700000.0
2007-06-25 04:30:00,2.4574,2.4575,2.45657,2.45697,651200000.0
2007-06-25 04:45:00,2.4572,2.4577,2.4569,2.4574,356600000.0
2007-06-25 05:00:00,2.4575,2.4576,2.45677,2.4574,1032299998.0
2007-06-25 05:15:00,2.4574,2.4579,2.45725,2.4574,1177300001.0
2007-06-25 05:30:00,2.4573,2.4579,2.45699,2.45714,971799998.0
2007-06-25 05:45:00,2.4576,2.4577,2.4567,2.4568,1291599999.0
2007-06-25 06:00:00,2.4568,2.4574,2.45666,2.4571,1329000000.0
2007-06-25 06:15:00,2.4573,2.4575,2.4566,2.45705,1519499997.0
2007-06-25 06:30:00,2.45705,2.45765,2.45687,2.45745,597600000.0
2007-06-25 06:45:00,2.4575,2.4579,2.45695,2.4578,535000001.0
2007-06-25 07:00:00,2.4579,2.4585,2.4571,2.45725,2723300008.0
2007-06-25 07:15:00,2.4573,2.4579,2.45679,2.4578,1818500000.0
2007-06-25 07:30:00,2.4578,2.4584,2.4574,2.4582,2275799997.0
2007-06-25 07:45:00,2.4582,2.4586,2.4576,2.4584,2801499998.0
2007-06-25 08:00:00,2.4583,2.4592,2.4581,2.4585,4064299999.0
2007-06-25 08:15:00,2.45845,2.4599,2.458,2.4583,3784000001.0
2007-06-25 08:30:00,2.4583,2.4594,2.4578,2.4584,4516299994.0
2007-06-25 08:45:00,2.4584,2.4593,2.4573,2.4589,5596799998.0
2007-06-25 09:00:00,2.4589,2.4603,2.4587,2.4591,3999212499.0
2007-06-25 09:15:00,2.4594,2.4595,2.4575,2.4584,3704025636.0
2007-06-25 09:30:00,2.4583,2.45995,2.4582,2.4598,3219199996.0
2007-06-25 09:45:00,2.4598,2.4603,2.4576,2.458,5026525006.0
2007-06-25 10:00:00,2.458,2.4593,2.4574,2.45795,5950187500.0
2007-06-25 10:15:00,2.45785,2.4592,2.457,2.4573,7126100001.0
2007-06-25 10:30:00,2.4572,2.4581,2.4568,2.4571,5421999999.0
2007-06-25 10:45:00,2.45695,2.4576,2.4558,2.4566,5817712501.0
2007-06-25 11:00:00,2.4565,2.4576,2.4563,2.45705,3724800000.0
2007-06-25 11:15:00,2.45705,2.4572,2.4565,2.4568,3399399998.0
2007-06-25 11:30:00,2.4568,2.457,2.455,2.4551,4721999992.0
2007-06-25 11:45:00,2.45515,2.45555,2.4542,2.4548,7055399992.0
2007-06-25 12:00:00,2.4548,2.45535,2.4537,2.45385,5826099998.0
2007-06-25 12:15:00,2.45385,2.4542,2.4531,2.454,5115199994.0
2007-06-25 12:30:00,2.4539,2.4541,2.45315,2.45365,2723600000.0
2007-06-25 12:45:00,2.45365,2.454,2.453,2.453,2394100000.0
2007-06-25 13:00:00,2.453,2.4542,2.4524,2.4539,5664300007.0
2007-06-25 13:15:00,2.4539,2.4556,2.4539,2.4548,6404700001.0
2007-06-25 13:30:00,2.4548,2.4552,2.454,2.455,4882899998.0
2007-06-25 13:45:00,2.455,2.4553,2.4546,2.4546,3655299997.0
2007-06-25 14:00:00,2.4546,2.4555,2.45405,2.4553,5890599998.0
2007-06-25 14:15:00,2.4552,2.4562,2.4548,2.4557,6195699997.0
2007-06-25 14:30:00,2.4557,2.4574,2.4555,2.4572,5413600005.0
2007-06-25 14:45:00,2.4572,2.4577,2.4565,2.4567,6794999995.0
2007-06-25 15:00:00,2.45665,2.4572,2.456,2.4562,5968900001.0
2007-06-25 15:15:00,2.4562,2.45625,2.4546,2.455,4272400010.0
2007-06-25 15:30:00,2.455,2.4557,2.4545,2.4546,6519599998.0
2007-06-25 15:45:00,2.4546,2.4553,2.4517,2.4528,5788400001.0
2007-06-25 16:00:00,2.4528,2.4546,2.4518,2.4545,5656699995.0
2007-06-25 16:15:00,2.4545,2.4546,2.45385,2.45395,4887600007.0
2007-06-25 16:30:00,2.4539,2.4542,2.4533,2.4539,5755999992.0
2007-06-25 16:45:00,2.4539,2.45605,2.4537,2.4558,7190300000.0
2007-06-25 17:00:00,2.4557,2.4568,2.45535,2.4567,8594700005.0
2007-06-25 17:15:00,2.4567,2.4574,2.4562,2.4574,6984700001.0
2007-06-25 17:30:00,2.4574,2.4578,2.4563,2.4563,4440199995.0
2007-06-25 17:45:00,2.4563,2.4572,2.456,2.4563,3117200002.0
2007-06-25 18:00:00,2.4563,2.4572,2.4562,2.45635,2217300000.0
2007-06-25 18:15:00,2.45635,2.457,2.45635,2.4568,2201299999.0
2007-06-25 18:30:00,2.4568,2.457,2.4562,2.4564,1550199997.0
2007-06-25 18:45:00,2.45635,2.45645,2.4553,2.4553,1107100000.0
2007-06-25 19:00:00,2.4553,2.4561,2.4551,2.4554,848200000.0
2007-06-25 19:15:00,2.4555,2.4558,2.4548,2.4551,1359200000.0
2007-06-25 19:30:00,2.45515,2.4558,2.4541,2.4556,3028099997.0
2007-06-25 19:45:00,2.4556,2.45595,2.45525,2.4555,2076400000.0
2007-06-25 20:00:00,2.4555,2.45575,2.45375,2.45405,1767300000.0
2007-06-25 20:15:00,2.45415,2.4554,2.4541,2.4547,1399700001.0
2007-06-25 20:30:00,2.4547,2.4548,2.4535,2.4547,1957100000.0
2007-06-25 20:45:00,2.45475,2.4549,2.4531,2.4534,3208999998.0
2007-06-25 21:00:00,2.4534,2.4545,2.45315,2.4538,1353200000.0
2007-06-25 21:15:00,2.4538,2.4538,2.453,2.4533,1241000000.0
2007-06-25 21:30:00,2.4533,2.4537,2.45265,2.453,2007400001.0
2007-06-25 21:45:00,2.453,2.4536,2.4523,2.4527,1460200000.0
2007-06-25 22:00:00,2.4526,2.4538,2.4525,2.4529,1176400001.0
2007-06-25 22:15:00,2.4529,2.4537,2.4529,2.4535,525200000.0
2007-06-25 22:30:00,2.4535,2.4538,2.4529,2.4536,697100000.0
2007-06-25 22:45:00,2.45294,2.45435,2.45283,2.4537,1503800000.0
2007-06-25 23:00:00,2.4538,2.4542,2.4538,2.4541,380000000.0
2007-06-25 23:15:00,2.4541,2.4548,2.45395,2.4548,569400000.0
2007-06-25 23:30:00,2.4548,2.4548,2.4542,2.45445,431800000.0
2007-06-25 23:45:00,2.4544,2.4548,2.45377,2.4545,626799997.0
2007-06-26 00:00:00,2.4545,2.4545,2.4535,2.4544,1040500002.0
2007-06-26 00:15:00,2.4544,2.45475,2.45354,2.45445,661500000.0
2007-06-26 00:30:00,2.4546,2.4548,2.4536,2.45405,1650900000.0
2007-06-26 00:45:00,2.454,2.4541,2.453,2.4536,1218900001.0
2007-06-26 01:00:00,2.4534,2.4542,2.4533,2.4542,749100000.0
2007-06-26 01:15:00,2.4542,2.4542,2.4528,2.453,1241600000.0
2007-06-26 01:30:00,2.4531,2.4535,2.45279,2.45279,711100000.0
2007-06-26 01:45:00,2.4534,2.4534,2.4526,2.45305,852000000.0
2007-06-26 02:00:00,2.4531,2.4537,2.4529,2.45325,1095500000.0
2007-06-26 02:15:00,2.45325,2.45325,2.45225,2.4528,758600000.0
2007-06-26 02:30:00,2.4529,2.4534,2.45219,2.4532,1539399999.0
2007-06-26 02:45:00,2.4532,2.4539,2.453,2.4532,2545900003.0
2007-06-26 03:00:00,2.45325,2.4546,2.4531,2.4536,3225299999.0
2007-06-26 03:15:00,2.4536,2.4547,2.45345,2.4544,3069100000.0
2007-06-26 03:30:00,2.4543,2.455,2.45387,2.4546,846700000.0
2007-06-26 03:45:00,2.4541,2.4547,2.45362,2.4543,1104300003.0
2007-06-26 04:00:00,2.4543,2.4543,2.45304,2.4542,1383499999.0
2007-06-26 04:15:00,2.4544,2.4549,2.454,2.4548,1319100001.0
2007-06-26 04:30:00,2.45412,2.45505,2.45412,2.4545,1676800000.0
2007-06-26 04:45:00,2.4545,2.4546,2.4531,2.4533,2099400000.0
2007-06-26 05:00:00,2.4533,2.4534,2.4527,2.4529,2256200001.0
2007-06-26 05:15:00,2.4529,2.4531,2.4525,2.4529,1923600000.0
2007-06-26 05:30:00,2.45223,2.453,2.4522,2.4529,2481200000.0
2007-06-26 05:45:00,2.4529,2.4532,2.4528,2.453,1625100001.0
2007-06-26 06:00:00,2.453,2.4532,2.45244,2.453,1328800001.0
2007-06-26 06:15:00,2.453,2.4532,2.4528,2.4529,919600000.0
2007-06-26 06:30:00,2.4528,2.4531,2.4528,2.4529,2017100005.0
2007-06-26 06:45:00,2.4529,2.4529,2.45231,2.45258,1933200004.0
2007-06-26 07:00:00,2.4528,2.4531,2.45195,2.4524,2586299999.0
2007-06-26 07:15:00,2.45235,2.453,2.4522,2.4524,1799900004.0
2007-06-26 07:30:00,2.45235,2.453,2.4518,2.4521,2209600002.0
2007-06-26 07:45:00,2.4522,2.4525,2.4516,2.4516,2437100000.0
2007-06-26 08:00:00,2.4516,2.4522,2.4509,2.4509,2758200000.0
2007-06-26 08:15:00,2.4509,2.452,2.4504,2.45175,5538300004.0
2007-06-26 08:30:00,2.4518,2.45265,2.4509,2.4516,7776299997.0
2007-06-26 08:45:00,2.4515,2.4526,2.4514,2.4522,5321599999.0
2007-06-26 09:00:00,2.4522,2.455,2.452,2.4548,7748199998.0
2007-06-26 09:15:00,2.4548,2.4579,2.4548,2.4557,8875100003.0
2007-06-26 09:30:00,2.4557,2.4571,2.4547,2.4555,6929699991.0
2007-06-26 09:45:00,2.4555,2.457,2.455,2.45562,6785699996.0
2007-06-26 10:00:00,2.45559,2.45695,2.45498,2.4561,5118399997.0
2007-06-26 10:15:00,2.4561,2.4564,2.4556,2.4564,4077400001.0
2007-06-26 10:30:00,2.4564,2.4588,2.4562,2.4583,4940900000.0
2007-06-26 10:45:00,2.4584,2.4587,2.4576,2.458,5782000008.0
2007-06-26 11:00:00,2.45805,2.45835,2.4569,2.4569,5045199998.0
2007-06-26 11:15:00,2.4569,2.45705,2.4545,2.4558,6899899995.0
2007-06-26 11:30:00,2.4557,2.4566,2.4554,2.4563,6457700008.0
2007-06-26 11:45:00,2.4562,2.4564,2.4556,2.4561,5290000000.0
2007-06-26 12:00:00,2.4561,2.458,2.456,2.45695,4132299998.0
2007-06-26 12:15:00,2.45685,2.4575,2.456,2.4574,3902600007.0
2007-06-26 12:30:00,2.4574,2.4575,2.4564,2.45695,5106100001.0
2007-06-26 12:45:00,2.45705,2.4574,2.4564,2.4571,4668100000.0
2007-06-26 13:00:00,2.4571,2.45825,2.4568,2.45765,6166600001.0
2007-06-26 13:15:00,2.4578,2.4578,2.4564,2.45735,6620500002.0
2007-06-26 13:30:00,2.4574,2.4584,2.4573,2.4578,5843599999.0
2007-06-26 13:45:00,2.4578,2.4583,2.4577,2.4581,3155600001.0
2007-06-26 14:00:00,2.4581,2.4586,2.4578,2.4583,3866599998.0
2007-06-26 14:15:00,2.4583,2.4583,2.457,2.4573,3157899999.0
2007-06-26 14:30:00,2.4573,2.4577,2.4556,2.45645,7684600007.0
2007-06-26 14:45:00,2.4565,2.457,2.4556,2.4558,4966999998.0
2007-06-26 15:00:00,2.4559,2.45655,2.45555,2.4559,5159300007.0
2007-06-26 15:15:00,2.4559,2.4566,2.4556,2.4563,5496799998.0
2007-06-26 15:30:00,2.4563,2.4571,2.4562,2.45635,5119400004.0
2007-06-26 15:45:00,2.45635,2.45645,2.4538,2.4539,5950799998.0
2007-06-26 16:00:00,2.4554,2.457,2.454,2.4558,9904700004.0
2007-06-26 16:15:00,2.4558,2.4564,2.4549,2.4554,6182400000.0
2007-06-26 16:30:00,2.4555,2.456,2.45505,2.4555,5644800001.0
2007-06-26 16:45:00,2.4555,2.4556,2.4546,2.4555,6121600006.0
2007-06-26 17:00:00,2.4555,2.4558,2.4545,2.4551,6413899999.0
2007-06-26 17:15:00,2.4552,2.4556,2.4544,2.4555,5987300007.0
2007-06-26 17:30:00,2.4555,2.4563,2.455,2.45605,3404999996.0
2007-06-26 17:45:00,2.45615,2.4567,2.4555,2.4562,5289500001.0
2007-06-26 18:00:00,2.4562,2.4565,2.4551,2.4556,3371800006.0
2007-06-26 18:15:00,2.4556,2.4561,2.45495,2.4559,3058500000.0
2007-06-26 18:30:00,2.4559,2.4565,2.4559,2.4563,1650399999.0
2007-06-26 18:45:00,2.4565,2.4567,2.4556,2.4557,2061199999.0
2007-06-26 19:00:00,2.4559,2.4564,2.4556,2.4563,2195999993.0
2007-06-26 19:15:00,2.4563,2.4571,2.4558,2.4558,3127100003.0
2007-06-26 19:30:00,2.4558,2.4561,2.455,2.4557,1741300000.0
2007-06-26 19:45:00,2.4557,2.4558,2.4551,2.45525,1871100000.0
2007-06-26 20:00:00,2.4552,2.45545,2.4547,2.45485,2210300001.0
2007-06-26 20:15:00,2.4549,2.4551,2.4538,2.454,1601100000.0
2007-06-26 20:30:00,2.454,2.454,2.45305,2.4536,2891200001.0
2007-06-26 20:45:00,2.4536,2.4543,2.4533,2.4535,3808599998.0
2007-06-26 21:00:00,2.4535,2.4541,2.4531,2.4537,2925799999.0
2007-06-26 21:15:00,2.45375,2.4547,2.4537,2.4541,2116300001.0
2007-06-26 21:30:00,2.4541,2.4551,2.4541,2.4546,1842200000.0
2007-06-26 21:45:00,2.4546,2.4551,2.454,2.4546,2009900001.0
2007-06-26 22:00:00,2.4546,2.4551,2.45375,2.455,1511900003.0
2007-06-26 22:15:00,2.4549,2.4549,2.453,2.4537,1647400000.0
2007-06-26 22:30:00,2.4537,2.4546,2.4535,2.4539,754600000.0
2007-06-26 22:45:00,2.4539,2.45475,2.4536,2.4545,1290000000.0
2007-06-26 23:00:00,2.4544,2.4548,2.4542,2.45455,776100000.0
2007-06-26 23:15:00,2.45445,2.45475,2.45385,2.4543,640600004.0
2007-06-26 23:30:00,2.4543,2.45455,2.4532,2.4533,809100000.0
2007-06-26 23:45:00,2.4533,2.4538,2.4528,2.45305,949900000.0
2007-06-27 00:00:00,2.45305,2.4535,2.45231,2.45231,984199999.0
2007-06-27 00:15:00,2.45255,2.453,2.4524,2.453,323100000.0
2007-06-27 00:30:00,2.4528,2.454,2.4526,2.45374,1168000000.0
2007-06-27 00:45:00,2.454,2.45505,2.454,2.455,1548700000.0
2007-06-27 01:00:00,2.455,2.4558,2.4546,2.4549,1833300000.0
2007-06-27 01:15:00,2.4549,2.4549,2.4536,2.45405,1418000000.0
2007-06-27 01:30:00,2.45405,2.4547,2.454,2.4541,1097600000.0
2007-06-27 01:45:00,2.4541,2.4545,2.4533,2.45345,1616300000.0
2007-06-27 02:00:00,2.4535,2.4542,2.4531,2.454,1698200001.0
2007-06-27 02:15:00,2.45351,2.4542,2.45315,2.4535,1447100000.0
2007-06-27 02:30:00,2.4535,2.45475,2.4533,2.4545,1947099999.0
2007-06-27 02:45:00,2.4545,2.4549,2.4541,2.4543,2209799999.0
2007-06-27 03:00:00,2.4543,2.4548,2.4535,2.4548,2219700000.0
2007-06-27 03:15:00,2.4546,2.4552,2.45436,2.45469,1253800000.0
2007-06-27 03:30:00,2.45495,2.4554,2.45462,2.4552,1956400001.0
2007-06-27 03:45:00,2.4552,2.4555,2.45485,2.4551,1023200000.0
2007-06-27 04:00:00,2.4551,2.4555,2.4546,2.45515,1264500000.0
2007-06-27 04:15:00,2.4551,2.45515,2.45431,2.4549,675100000.0
2007-06-27 04:30:00,2.4549,2.455,2.45406,2.45465,1137299996.0
2007-06-27 04:45:00,2.45465,2.4549,2.4539,2.45415,1738200000.0
2007-06-27 05:00:00,2.4541,2.4543,2.45335,2.454,1109100000.0
2007-06-27 05:15:00,2.4541,2.4543,2.45349,2.4543,886799999.0
2007-06-27 05:30:00,2.4542,2.4544,2.4538,2.4539,1370499999.0
2007-06-27 05:45:00,2.4539,2.4543,2.45347,2.45385,1153300000.0
2007-06-27 06:00:00,2.4538,2.4547,2.45365,2.4542,2200999995.0
2007-06-27 06:15:00,2.45425,2.455,2.45415,2.45485,1648799998.0
2007-06-27 06:30:00,2.4548,2.4549,2.4538,2.4542,2209500003.0
2007-06-27 06:45:00,2.4543,2.4546,2.45405,2.4544,989200000.0
2007-06-27 07:00:00,2.4544,2.4544,2.4534,2.45385,1069162500.0
2007-06-27 07:15:00,2.45385,2.4545,2.4538,2.4542,1377199999.0
2007-06-27 07:30:00,2.4542,2.4544,2.4527,2.4528,2692100000.0
2007-06-27 07:45:00,2.4529,2.4535,2.4522,2.4524,4363800000.0
2007-06-27 08:00:00,2.45235,2.4531,2.4518,2.4521,6292700004.0
2007-06-27 08:15:00,2.45215,2.4528,2.4505,2.4509,9768012501.0
2007-06-27 08:30:00,2.4509,2.4514,2.4487,2.4503,10353299991.0
2007-06-27 08:45:00,2.4504,2.4523,2.4498,2.4521,7197700008.0
2007-06-27 09:00:00,2.4521,2.4529,2.4516,2.4517,7980975006.0
2007-06-27 09:15:00,2.4517,2.45285,2.4505,2.4511,11779699991.0
2007-06-27 09:30:00,2.451,2.4514,2.4506,2.4511,6292999988.0
2007-06-27 09:45:00,2.4514,2.4522,2.4509,2.45185,8260600000.0
2007-06-27 10:00:00,2.45185,2.4526,2.4511,2.4519,7615699999.0
2007-06-27 10:15:00,2.4519,2.45245,2.45155,2.4519,6662500000.0
2007-06-27 10:30:00,2.4519,2.4522,2.4511,2.45145,4787999997.0
2007-06-27 10:45:00,2.4515,2.4523,2.4508,2.45185,6111800001.0
2007-06-27 11:00:00,2.45185,2.4523,2.451,2.451,6951199993.0
2007-06-27 11:15:00,2.451,2.4515,2.4498,2.4505,4437000007.0
2007-06-27 11:30:00,2.4505,2.4515,2.4496,2.4504,8506299990.0
2007-06-27 11:45:00,2.4504,2.4525,2.4504,2.4522,7794299998.0
2007-06-27 12:00:00,2.4522,2.45305,2.4515,2.452,7007299995.0
2007-06-27 12:15:00,2.452,2.454,2.452,2.453,5033699997.0
2007-06-27 12:30:00,2.453,2.4532,2.4517,2.4521,5333599998.0
2007-06-27 12:45:00,2.4521,2.45395,2.4516,2.453,6569799992.0
2007-06-27 13:00:00,2.453,2.4532,2.4517,2.4522,6998200005.0
2007-06-27 13:15:00,2.4523,2.45235,2.4514,2.4521,4831000006.0
2007-06-27 13:30:00,2.4521,2.4525,2.4519,2.45215,3629199999.0
2007-06-27 13:45:00,2.4521,2.4535,2.452,2.4533,6581799994.0
2007-06-27 14:00:00,2.4533,2.4547,2.453,2.4547,5303299994.0
2007-06-27 14:15:00,2.4546,2.4548,2.4524,2.4524,6769299997.0
2007-06-27 14:30:00,2.4531,2.4549,2.4523,2.4532,4571899999.0
2007-06-27 14:45:00,2.4532,2.4544,2.4532,2.4535,7528600011.0
2007-06-27 15:00:00,2.4535,2.4541,2.45275,2.453,6274899997.0
2007-06-27 15:15:00,2.45305,2.4539,2.4525,2.45325,6228799995.0
2007-06-27 15:30:00,2.4533,2.45365,2.4524,2.4534,5762199993.0
2007-06-27 15:45:00,2.4534,2.4542,2.4524,2.4524,6479099995.0
2007-06-27 16:00:00,2.4524,2.4541,2.4521,2.4538,7534600004.0
2007-06-27 16:15:00,2.4538,2.4549,2.4537,2.4538,5444699999.0
2007-06-27 16:30:00,2.4538,2.4548,2.4535,2.4536,7741600001.0
2007-06-27 16:45:00,2.4536,2.454,2.4528,2.4529,8946600004.0
2007-06-27 17:00:00,2.4528,2.4537,2.45255,2.4528,6475500002.0
2007-06-27 17:15:00,2.4528,2.4546,2.4526,2.4546,6243899998.0
2007-06-27 17:30:00,2.4543,2.455,2.4538,2.4538,3737200002.0
2007-06-27 17:45:00,2.4538,2.4549,2.4536,2.4539,3337399996.0
2007-06-27 18:00:00,2.4539,2.4541,2.453,2.453,2831900004.0
2007-06-27 18:15:00,2.453,2.4537,2.4528,2.4531,2768199998.0
2007-06-27 18:30:00,2.453,2.4541,2.45295,2.4537,1942100000.0
2007-06-27 18:45:00,2.4537,2.4546,2.45335,2.4543,2585200003.0
2007-06-27 19:00:00,2.4543,2.4547,2.45315,2.4536,3355200001.0
2007-06-27 19:15:00,2.4536,2.4541,2.4528,2.453,3958300003.0
2007-06-27 19:30:00,2.45295,2.45295,2.45185,2.452,2288900001.0
2007-06-27 19:45:00,2.452,2.45355,2.452,2.4533,2130300000.0
2007-06-27 20:00:00,2.45335,2.4545,2.4533,2.4545,2090500000.0
2007-06-27 20:15:00,2.4545,2.4552,2.4541,2.4549,1347500001.0
2007-06-27 20:30:00,2.4546,2.4551,2.4538,2.4538,2899199999.0
2007-06-27 20:45:00,2.4538,2.4542,2.45325,2.4542,2636800002.0
2007-06-27 21:00:00,2.4542,2.4546,2.4531,2.4545,1438500000.0
2007-06-27 21:15:00,2.4545,2.4551,2.4542,2.4551,1723400002.0
2007-06-27 21:30:00,2.4551,2.4552,2.4541,2.4548,1953100000.0
2007-06-27 21:45:00,2.4548,2.4563,2.4546,2.4563,1437500000.0
2007-06-27 22:00:00,2.4563,2.4565,2.4557,2.4565,2238399997.0
2007-06-27 22:15:00,2.4564,2.4567,2.4554,2.4556,1058000001.0
2007-06-27 22:30:00,2.4556,2.4567,2.4554,2.45625,1070800000.0
2007-06-27 22:45:00,2.45625,2.4578,2.456,2.4575,1715000000.0
2007-06-27 23:00:00,2.4575,2.4576,2.4565,2.45725,1676799999.0
2007-06-27 23:15:00,2.4573,2.45785,2.45715,2.45755,880299999.0
2007-06-27 23:30:00,2.4575,2.4576,2.45664,2.45715,586700000.0
2007-06-27 23:45:00,2.45705,2.4573,2.4566,2.45715,599900000.0
2007-06-28 00:00:00,2.4572,2.4574,2.45582,2.45695,733800000.0
2007-06-28 00:15:00,2.45705,2.45815,2.45705,2.458,645200000.0
2007-06-28 00:30:00,2.458,2.4587,2.4579,2.45815,915000000.0
2007-06-28 00:45:00,2.45815,2.4583,2.4575,2.45765,844100000.0
2007-06-28 01:00:00,2.4578,2.458,2.45698,2.45775,948300000.0
2007-06-28 01:15:00,2.45775,2.4582,2.45759,2.45815,1107600000.0
2007-06-28 01:30:00,2.45815,2.4585,2.45755,2.4578,772800000.0
2007-06-28 01:45:00,2.4579,2.45845,2.4575,2.4582,984400000.0
2007-06-28 02:00:00,2.4582,2.4586,2.45741,2.45808,1489400000.0
2007-06-28 02:15:00,2.4585,2.459,2.4584,2.4587,2631099992.0
2007-06-28 02:30:00,2.4587,2.4587,2.4579,2.4581,1371600002.0
2007-06-28 02:45:00,2.4581,2.4582,2.45745,2.4578,3756099998.0
2007-06-28 03:00:00,2.4577,2.458,2.45696,2.45785,2167299999.0
2007-06-28 03:15:00,2.45785,2.45785,2.4556,2.45585,3160499999.0
2007-06-28 03:30:00,2.45585,2.4559,2.45535,2.4559,1442999999.0
2007-06-28 03:45:00,2.4559,2.4568,2.4556,2.4566,1441900001.0
2007-06-28 04:00:00,2.4566,2.4567,2.4553,2.4559,2333100000.0
2007-06-28 04:15:00,2.4559,2.4564,2.4556,2.4562,1907700000.0
2007-06-28 04:30:00,2.4562,2.45635,2.45555,2.4559,762599999.0
2007-06-28 04:45:00,2.4559,2.4562,2.45533,2.45566,536300000.0
2007-06-28 05:00:00,2.4561,2.4561,2.4532,2.4539,3311899990.0
2007-06-28 05:15:00,2.4539,2.4549,2.4538,2.4547,1969100000.0
2007-06-28 05:30:00,2.4547,2.4549,2.4542,2.4543,2087599999.0
2007-06-28 05:45:00,2.4544,2.4547,2.4543,2.4545,1269100001.0
2007-06-28 06:00:00,2.4545,2.4549,2.4539,2.4548,1592699999.0
2007-06-28 06:15:00,2.4547,2.4558,2.4545,2.4553,2240999999.0
2007-06-28 06:30:00,2.4553,2.4558,2.4553,2.45555,1423300000.0
2007-06-28 06:45:00,2.4556,2.456,2.4552,2.4559,1881299997.0
2007-06-28 07:00:00,2.4557,2.4561,2.4554,2.4558,2092899996.0
2007-06-28 07:15:00,2.4559,2.4561,2.45465,2.45495,1945599990.0
2007-06-28 07:30:00,2.45495,2.4558,2.4546,2.4557,2132800000.0
2007-06-28 07:45:00,2.4555,2.4578,2.4551,2.4574,3984900007.0
2007-06-28 08:00:00,2.4574,2.4595,2.4566,2.4592,10725599989.0
2007-06-28 08:15:00,2.45915,2.4605,2.458,2.4584,10073799999.0
2007-06-28 08:30:00,2.4584,2.4593,2.4578,2.458,11695200010.0
2007-06-28 08:45:00,2.458,2.4588,2.4576,2.4585,6879800003.0
2007-06-28 09:00:00,2.4586,2.4592,2.45815,2.4586,9582500007.0
2007-06-28 09:15:00,2.4585,2.4628,2.4585,2.4627,12903200007.0
2007-06-28 09:30:00,2.4627,2.46335,2.4618,2.4625,9071300028.0
2007-06-28 09:45:00,2.4627,2.4634,2.4615,2.4619,8332699999.0
2007-06-28 10:00:00,2.4619,2.4626,2.4614,2.4617,5523900004.0
2007-06-28 10:15:00,2.4618,2.4625,2.4614,2.4619,6110499998.0
2007-06-28 10:30:00,2.462,2.4622,2.4607,2.4609,5423100008.0
2007-06-28 10:45:00,2.4609,2.4612,2.4591,2.46,8889199996.0
2007-06-28 11:00:00,2.4599,2.4601,2.4576,2.458,8844500015.0
2007-06-28 11:15:00,2.458,2.4596,2.4579,2.45945,7251400003.0
2007-06-28 11:30:00,2.45945,2.4596,2.4584,2.4585,6823600014.0
2007-06-28 11:45:00,2.45855,2.4593,2.4582,2.4583,4271900011.0
2007-06-28 12:00:00,2.4582,2.4589,2.458,2.4587,4318599994.0
2007-06-28 12:15:00,2.4587,2.4603,2.4584,2.4602,6784300006.0
2007-06-28 12:30:00,2.4602,2.4612,2.4594,2.4605,5682599997.0
2007-06-28 12:45:00,2.4605,2.4606,2.45965,2.4601,6291600012.0
2007-06-28 13:00:00,2.46,2.4603,2.4586,2.4589,10079400028.0
2007-06-28 13:15:00,2.4589,2.4598,2.4581,2.4582,5727199995.0
2007-06-28 13:30:00,2.4581,2.4592,2.4578,2.4591,7102200012.0
2007-06-28 13:45:00,2.4591,2.4595,2.4589,2.4594,3713900006.0
2007-06-28 14:00:00,2.4593,2.4617,2.4592,2.46145,6561899996.0
2007-06-28 14:15:00,2.46145,2.46145,2.4587,2.4595,7933900001.0
2007-06-28 14:30:00,2.4591,2.4607,2.459,2.4598,7921899996.0
2007-06-28 14:45:00,2.4598,2.4604,2.4592,2.4597,5272599992.0
2007-06-28 15:00:00,2.4597,2.4601,2.4592,2.4597,3106899996.0
2007-06-28 15:15:00,2.4597,2.4602,2.4593,2.4599,3993800010.0
2007-06-28 15:30:00,2.46,2.4607,2.4593,2.46045,6674232135.0
2007-06-28 15:45:00,2.4604,2.4606,2.4597,2.4603,6063499988.0
2007-06-28 16:00:00,2.4603,2.4604,2.45965,2.4601,6677100006.0
2007-06-28 16:15:00,2.4601,2.4603,2.4591,2.45955,4757500004.0
2007-06-28 16:30:00,2.4596,2.4598,2.45845,2.4586,6194299990.0
2007-06-28 16:45:00,2.4586,2.4608,2.4585,2.46005,7117000013.0
2007-06-28 17:00:00,2.46005,2.461,2.4595,2.4597,7313399999.0
2007-06-28 17:15:00,2.4596,2.4599,2.4582,2.4584,5454000007.0
2007-06-28 17:30:00,2.45855,2.4597,2.4584,2.4592,4294400002.0
2007-06-28 17:45:00,2.4592,2.4599,2.459,2.4597,4337599997.0
2007-06-28 18:00:00,2.4597,2.4606,2.4595,2.4605,2261800001.0
2007-06-28 18:15:00,2.4605,2.4624,2.4603,2.4622,2987200006.0
2007-06-28 18:30:00,2.46225,2.4633,2.46115,2.4616,4373399998.0
2007-06-28 18:45:00,2.4616,2.4618,2.4608,2.4613,3490899998.0
2007-06-28 19:00:00,2.4615,2.463,2.461,2.4628,3854199998.0
2007-06-28 19:15:00,2.4628,2.4656,2.4625,2.4654,3902100000.0
2007-06-28 19:30:00,2.4654,2.4665,2.4649,2.46615,5428699992.0
2007-06-28 19:45:00,2.4663,2.4668,2.4646,2.465,4202799997.0
2007-06-28 20:00:00,2.465,2.466,2.4635,2.4635,3595000004.0
2007-06-28 20:15:00,2.4647,2.4674,2.4635,2.4647,9124100004.0
2007-06-28 20:30:00,2.4647,2.46555,2.4635,2.4654,6769499998.0
2007-06-28 20:45:00,2.4654,2.4668,2.4649,2.4666,6499599997.0
2007-06-28 21:00:00,2.4666,2.46745,2.4659,2.4671,3890099997.0
2007-06-28 21:15:00,2.4671,2.4689,2.4664,2.4668,5725099999.0
2007-06-28 21:30:00,2.4668,2.4677,2.4656,2.466,3257199997.0
2007-06-28 21:45:00,2.4662,2.4665,2.4654,2.4657,1993400000.0
2007-06-28 22:00:00,2.4658,2.4667,2.4655,2.4661,1882699997.0
2007-06-28 22:15:00,2.4662,2.4663,2.4652,2.4657,1106499999.0
2007-06-28 22:30:00,2.4658,2.4659,2.4648,2.4657,1733899999.0
2007-06-28 22:45:00,2.4657,2.4662,2.4651,2.4657,2918999997.0
2007-06-28 23:00:00,2.4657,2.4666,2.4654,2.4661,1214600000.0
2007-06-28 23:15:00,2.4661,2.4661,2.4651,2.46545,1069800000.0
2007-06-28 23:30:00,2.4654,2.4657,2.46495,2.46495,788700000.0
2007-06-28 23:45:00,2.465,2.4653,2.46446,2.46495,554200000.0
2007-06-29 00:00:00,2.46495,2.46515,2.46424,2.46515,525500000.0
2007-06-29 00:15:00,2.46515,2.46565,2.4649,2.46515,484600000.0
2007-06-29 00:30:00,2.46515,2.4655,2.4649,2.4652,790200000.0
2007-06-29 00:45:00,2.4652,2.46545,2.46468,2.4652,811400001.0
2007-06-29 01:00:00,2.4652,2.4657,2.465,2.4653,1105800000.0
2007-06-29 01:15:00,2.46485,2.4661,2.46485,2.4658,984800001.0
2007-06-29 01:30:00,2.4656,2.467,2.4656,2.4667,1256300000.0
2007-06-29 01:45:00,2.4668,2.4676,2.4666,2.4671,1967699995.0
2007-06-29 02:00:00,2.4673,2.4673,2.4667,2.4669,1159200001.0
2007-06-29 02:15:00,2.4669,2.4678,2.4666,2.4678,1619299990.0
2007-06-29 02:30:00,2.4678,2.4678,2.4668,2.46695,1008000001.0
2007-06-29 02:45:00,2.467,2.4677,2.4664,2.4675,2086000000.0
2007-06-29 03:00:00,2.4675,2.4683,2.4674,2.4682,2176999999.0
2007-06-29 03:15:00,2.468,2.4684,2.4671,2.468,2145900001.0
2007-06-29 03:30:00,2.4679,2.4685,2.4677,2.468,2033999998.0
2007-06-29 03:45:00,2.468,2.4684,2.46756,2.4681,2048000001.0
2007-06-29 04:00:00,2.468,2.4683,2.4679,2.4681,1362299998.0
2007-06-29 04:15:00,2.468,2.4685,2.4676,2.468,1823399998.0
2007-06-29 04:30:00,2.4679,2.4679,2.4673,2.4676,1907300002.0
2007-06-29 04:45:00,2.4676,2.469,2.4673,2.4688,1868100002.0
2007-06-29 05:00:00,2.4688,2.4691,2.4673,2.4674,2199400001.0
2007-06-29 05:15:00,2.4674,2.46835,2.4674,2.46815,1979599998.0
2007-06-29 05:30:00,2.46815,2.4683,2.46703,2.46741,1197400002.0
2007-06-29 05:45:00,2.46777,2.4683,2.46686,2.4681,1546000006.0
2007-06-29 06:00:00,2.468,2.4687,2.4677,2.4685,1589300002.0
2007-06-29 06:15:00,2.4685,2.4689,2.4682,2.4684,1653699998.0
2007-06-29 06:30:00,2.4684,2.4688,2.4677,2.4682,2361200003.0
2007-06-29 06:45:00,2.4681,2.4681,2.4678,2.4678,884400002.0
2007-06-29 07:00:00,2.4678,2.4681,2.4664,2.4669,1979100000.0
2007-06-29 07:15:00,2.4669,2.4675,2.4667,2.4672,1619900001.0
2007-06-29 07:30:00,2.4672,2.4686,2.4665,2.467,4266100008.0
2007-06-29 07:45:00,2.467,2.4677,2.4663,2.4669,3210700000.0
2007-06-29 08:00:00,2.467,2.4683,2.4669,2.46725,3742200001.0
2007-06-29 08:15:00,2.4671,2.4692,2.467,2.4685,5025599998.0
2007-06-29 08:30:00,2.4685,2.469,2.4677,2.46895,4313500001.0
2007-06-29 08:45:00,2.469,2.469,2.4668,2.4668,6862600010.0
2007-06-29 09:00:00,2.4667,2.4675,2.4648,2.465,11721500020.0
2007-06-29 09:15:00,2.465,2.4668,2.4646,2.4661,8311699999.0
2007-06-29 09:30:00,2.4662,2.4663,2.465,2.4656,6302899993.0
2007-06-29 09:45:00,2.4656,2.4659,2.4648,2.4651,6034900012.0
2007-06-29 10:00:00,2.4649,2.4653,2.4633,2.4636,8254400012.0
2007-06-29 10:15:00,2.4637,2.4654,2.4636,2.4647,6975500005.0
2007-06-29 10:30:00,2.4644,2.4662,2.4644,2.4657,6696600004.0
2007-06-29 10:45:00,2.4657,2.4659,2.4642,2.4642,3066199998.0
2007-06-29 11:00:00,2.4642,2.4643,2.4632,2.4635,3993199998.0
2007-06-29 11:15:00,2.4635,2.4645,2.4632,2.4635,3961899998.0
2007-06-29 11:30:00,2.4635,2.4637,2.4627,2.4629,6554500011.0
2007-06-29 11:45:00,2.4629,2.4638,2.4604,2.4619,10841899991.0
2007-06-29 12:00:00,2.4619,2.462,2.4593,2.4611,13199337511.0
2007-06-29 12:15:00,2.4611,2.4617,2.4586,2.4596,9694287504.0
2007-06-29 12:30:00,2.4595,2.4604,2.4591,2.4594,8468300000.0
2007-06-29 12:45:00,2.4594,2.4603,2.4582,2.4586,4897899996.0
2007-06-29 13:00:00,2.4586,2.4603,2.4572,2.4592,7695199995.0
2007-06-29 13:15:00,2.45915,2.46,2.45835,2.4588,5212700008.0
2007-06-29 13:30:00,2.4588,2.459,2.4575,2.458,7100100003.0
2007-06-29 13:45:00,2.458,2.4586,2.4574,2.45745,5176800005.0
2007-06-29 14:00:00,2.45745,2.45745,2.45535,2.45565,9332200002.0
2007-06-29 14:15:00,2.4557,2.4563,2.4536,2.4543,12108500011.0
2007-06-29 14:30:00,2.4535,2.45715,2.4535,2.457,10089099999.0
2007-06-29 14:45:00,2.457,2.4574,2.4556,2.4556,10442299982.0
2007-06-29 15:00:00,2.4558,2.4562,2.4541,2.4548,13982999991.0
2007-06-29 15:15:00,2.4548,2.4555,2.4542,2.45515,9836499992.0
2007-06-29 15:30:00,2.45515,2.45585,2.4541,2.455,11873399970.0
2007-06-29 15:45:00,2.4551,2.4558,2.45435,2.4548,8570500005.0
2007-06-29 16:00:00,2.4548,2.4556,2.454,2.4546,12582699986.0
2007-06-29 16:15:00,2.4546,2.4559,2.4541,2.4554,7059900000.0
2007-06-29 16:30:00,2.4554,2.4558,2.45385,2.4545,7074399996.0
2007-06-29 16:45:00,2.4545,2.4594,2.4542,2.4594,10506799990.0
2007-06-29 17:00:00,2.4594,2.4596,2.45645,2.4569,10960899988.0
2007-06-29 17:15:00,2.4569,2.4571,2.4559,2.4564,6062699997.0
2007-06-29 17:30:00,2.4564,2.4569,2.4556,2.456,4891599995.0
2007-06-29 17:45:00,2.456,2.4565,2.455,2.4555,6930500003.0
2007-06-29 18:00:00,2.4554,2.4555,2.454,2.4543,5254199996.0
2007-06-29 18:15:00,2.4543,2.4545,2.4523,2.4525,5249999999.0
2007-06-29 18:30:00,2.4524,2.4534,2.4519,2.4529,5012600016.0
2007-06-29 18:45:00,2.4529,2.4531,2.4515,2.452,3650599998.0
2007-06-29 19:00:00,2.452,2.4522,2.4505,2.4519,4879800000.0
2007-06-29 19:15:00,2.4519,2.4525,2.451,2.4519,4358999999.0
2007-06-29 19:30:00,2.4519,2.4521,2.4501,2.4512,4883599999.0
2007-06-29 19:45:00,2.4511,2.4516,2.4506,2.45095,3124700001.0
2007-06-29 20:00:00,2.451,2.45215,2.4504,2.4508,4334500001.0
2007-06-29 20:15:00,2.4508,2.4526,2.4508,2.4524,4770900002.0
2007-06-29 20:30:00,2.4522,2.4538,2.4516,2.4537,4045699990.0
2007-06-29 20:45:00,2.4537,2.454,2.4523,2.4531,4246400004.0
2007-06-29 21:00:00,2.4531,2.4535,2.4514,2.4517,2608999997.0
2007-06-29 21:15:00,2.4514,2.4526,2.451,2.4516,2483200001.0
2007-06-29 21:30:00,2.4516,2.4523,2.4511,2.4521,2280499998.0
2007-06-29 21:45:00,2.4521,2.4527,2.4516,2.4523,2765300000.0
2007-06-29 22:00:00,2.4523,2.4534,2.4522,2.45275,1883000000.0
2007-06-29 22:15:00,2.45275,2.45495,2.4527,2.4546,2822299999.0
2007-06-29 22:30:00,2.4545,2.455,2.4538,2.4546,1873900001.0
2007-06-29 22:45:00,2.4546,2.4549,2.4533,2.4534,1749499998.0
2007-07-01 23:00:00,2.45214,2.45214,2.451,2.4513,1065100002.0
2007-07-01 23:15:00,2.4513,2.4527,2.4512,2.4514,668900000.0
2007-07-01 23:30:00,2.4514,2.4516,2.4511,2.4513,315300000.0
2007-07-01 23:45:00,2.4512,2.4516,2.45084,2.45118,574199998.0
2007-07-02 00:00:00,2.4513,2.4514,2.4504,2.4507,823300004.0
2007-07-02 00:15:00,2.4506,2.4517,2.4506,2.451,862300000.0
2007-07-02 00:30:00,2.4513,2.4519,2.451,2.4514,408800000.0
2007-07-02 00:45:00,2.4515,2.4527,2.4514,2.4525,767899999.0
2007-07-02 01:00:00,2.4525,2.4538,2.4522,2.4533,672000000.0
2007-07-02 01:15:00,2.4533,2.4538,2.45286,2.4534,1391200000.0
2007-07-02 01:30:00,2.4535,2.4544,2.4533,2.4542,1094200000.0
2007-07-02 01:45:00,2.45415,2.4543,2.4533,2.4536,1373400000.0
2007-07-02 02:00:00,2.4537,2.4543,2.453,2.4541,1874500000.0
2007-07-02 02:15:00,2.4541,2.4541,2.4531,2.4534,827699998.0
2007-07-02 02:30:00,2.4534,2.4539,2.4534,2.4537,1460600000.0
2007-07-02 02:45:00,2.4537,2.4546,2.4535,2.45435,2729200000.0
2007-07-02 03:00:00,2.4542,2.455,2.4542,2.4547,1414200001.0
2007-07-02 03:15:00,2.4548,2.455,2.45405,2.4547,1014099999.0
2007-07-02 03:30:00,2.4547,2.4557,2.4547,2.4554,793599999.0
2007-07-02 03:45:00,2.4554,2.4554,2.45474,2.4551,1015500004.0
2007-07-02 04:00:00,2.4551,2.4556,2.4548,2.4548,1578400000.0
2007-07-02 04:15:00,2.4549,2.4554,2.4546,2.4553,1775699997.0
2007-07-02 04:30:00,2.4556,2.456,2.4551,2.4556,1762100000.0
2007-07-02 04:45:00,2.4556,2.4559,2.4552,2.4554,1927599998.0
2007-07-02 05:00:00,2.4554,2.4559,2.4551,2.4557,917400000.0
2007-07-02 05:15:00,2.4556,2.4557,2.45476,2.4553,755300000.0
2007-07-02 05:30:00,2.4553,2.4556,2.45452,2.4555,649300000.0
2007-07-02 05:45:00,2.4556,2.4564,2.45502,2.4556,705600000.0
2007-07-02 06:00:00,2.4556,2.4562,2.4549,2.4557,1702400000.0
2007-07-02 06:15:00,2.4557,2.45595,2.45426,2.4544,1273900000.0
2007-07-02 06:30:00,2.45445,2.4552,2.4544,2.455,967400001.0
2007-07-02 06:45:00,2.455,2.4557,2.4547,2.4556,1529900000.0
2007-07-02 07:00:00,2.4557,2.456,2.4548,2.4548,1606300002.0
2007-07-02 07:15:00,2.4547,2.4555,2.45432,2.4555,1149100000.0
2007-07-02 07:30:00,2.4555,2.4558,2.455,2.4555,1242899999.0
2007-07-02 07:45:00,2.45492,2.4567,2.4549,2.4562,4276099996.0
2007-07-02 08:00:00,2.4556,2.45625,2.4539,2.4539,4422200005.0
2007-07-02 08:15:00,2.454,2.4546,2.4514,2.4524,6113700003.0
2007-07-02 08:30:00,2.4524,2.4532,2.45165,2.4519,7083899998.0
2007-07-02 08:45:00,2.4519,2.4525,2.4502,2.4511,9982100019.0
2007-07-02 09:00:00,2.4511,2.4514,2.4488,2.45005,9605600008.0
2007-07-02 09:15:00,2.45,2.4531,2.45,2.45265,10437400011.0
2007-07-02 09:30:00,2.4528,2.4528,2.44605,2.4463,13330100011.0
2007-07-02 09:45:00,2.4464,2.448,2.4454,2.447,9957300011.0
2007-07-02 10:00:00,2.447,2.4471,2.4429,2.4436,13032499981.0
2007-07-02 10:15:00,2.4436,2.4446,2.441,2.4413,10819600013.0
2007-07-02 10:30:00,2.4414,2.444,2.4407,2.4437,10281400013.0
2007-07-02 10:45:00,2.4438,2.4438,2.4421,2.44375,8917899996.0
2007-07-02 11:00:00,2.44375,2.4438,2.4417,2.442,7199100006.0
2007-07-02 11:15:00,2.442,2.4423,2.4407,2.4419,5212000012.0
2007-07-02 11:30:00,2.442,2.4421,2.4398,2.4403,6956900007.0
2007-07-02 11:45:00,2.4403,2.4414,2.43955,2.4404,8937800020.0
2007-07-02 12:00:00,2.4404,2.4418,2.4398,2.4406,8634100007.0
2007-07-02 12:15:00,2.4406,2.4414,2.4402,2.4407,5526600010.0
2007-07-02 12:30:00,2.4407,2.4422,2.4406,2.4411,6917800005.0
2007-07-02 12:45:00,2.4411,2.4413,2.4404,2.4412,8063799994.0
2007-07-02 13:00:00,2.4412,2.4418,2.4401,2.4415,10194200014.0
2007-07-02 13:15:00,2.4415,2.4425,2.4403,2.4404,8139800005.0
2007-07-02 13:30:00,2.4403,2.4405,2.4392,2.4403,9919500004.0
2007-07-02 13:45:00,2.4403,2.4403,2.4381,2.4394,8387300001.0
2007-07-02 14:00:00,2.4394,2.4406,2.4384,2.4405,7089699999.0
2007-07-02 14:15:00,2.4405,2.4411,2.438,2.438,8497300002.0
2007-07-02 14:30:00,2.438,2.4383,2.43505,2.4353,9988800025.0
2007-07-02 14:45:00,2.43535,2.43535,2.4324,2.4325,11402100009.0
2007-07-02 15:00:00,2.4325,2.4349,2.4321,2.4344,10816300006.0
2007-07-02 15:15:00,2.4344,2.4349,2.4333,2.4337,9159200003.0
2007-07-02 15:30:00,2.43365,2.4358,2.4335,2.4351,6096399997.0
2007-07-02 15:45:00,2.4351,2.4371,2.4347,2.4365,7344799998.0
2007-07-02 16:00:00,2.4366,2.4372,2.4356,2.436,11582200004.0
2007-07-02 16:15:00,2.4359,2.4366,2.43475,2.4352,12791999990.0
2007-07-02 16:30:00,2.43525,2.4372,2.43525,2.43575,13246799974.0
2007-07-02 16:45:00,2.43575,2.4388,2.4353,2.4387,17896300013.0
2007-07-02 17:00:00,2.4389,2.44,2.4382,2.4394,11189699994.0
2007-07-02 17:15:00,2.4394,2.4413,2.4388,2.4409,11073900013.0
2007-07-02 17:30:00,2.4409,2.4425,2.4409,2.4412,9907300014.0
2007-07-02 17:45:00,2.4411,2.4424,2.441,2.4417,8110600004.0
2007-07-02 18:00:00,2.4416,2.4419,2.4398,2.44,4108199998.0
2007-07-02 18:15:00,2.44,2.4414,2.4395,2.4398,5468600000.0
2007-07-02 18:30:00,2.4398,2.4408,2.4393,2.4397,3324400000.0
2007-07-02 18:45:00,2.4397,2.4403,2.4395,2.4402,2467400000.0
2007-07-02 19:00:00,2.4402,2.4402,2.4394,2.4397,2546000003.0
2007-07-02 19:15:00,2.4397,2.4403,2.4395,2.43995,2098500000.0
2007-07-02 19:30:00,2.4401,2.441,2.44,2.4406,2865599999.0
2007-07-02 19:45:00,2.4406,2.4425,2.44035,2.442,2324099995.0
2007-07-02 20:00:00,2.4423,2.4423,2.4409,2.4412,3287700003.0
2007-07-02 20:15:00,2.4412,2.4415,2.4411,2.4414,1637700000.0
2007-07-02 20:30:00,2.4414,2.4418,2.4402,2.4404,3034999999.0
2007-07-02 20:45:00,2.4404,2.4412,2.4402,2.4402,2645600003.0
2007-07-02 21:00:00,2.4401,2.4422,2.4399,2.442,1809400000.0
2007-07-02 21:15:00,2.442,2.442,2.44122,2.44155,1026599999.0
2007-07-02 21:30:00,2.44155,2.4417,2.44061,2.4416,1038199999.0
2007-07-02 21:45:00,2.4414,2.4418,2.4411,2.4413,800000001.0
2007-07-02 22:00:00,2.4413,2.4434,2.4413,2.4432,1752900001.0
2007-07-02 22:15:00,2.4431,2.4432,2.4423,2.4425,1532100000.0
2007-07-02 22:30:00,2.4424,2.4428,2.44164,2.4422,1020500000.0
2007-07-02 22:45:00,2.442,2.4427,2.4416,2.4419,1312500001.0
2007-07-02 23:00:00,2.4418,2.4425,2.4413,2.4422,1245000000.0
2007-07-02 23:15:00,2.4422,2.4428,2.4419,2.4422,1411099997.0
2007-07-02 23:30:00,2.4422,2.4423,2.44147,2.4419,846400000.0
2007-07-02 23:45:00,2.4419,2.4435,2.4409,2.4409,2122499998.0
2007-07-03 00:00:00,2.4409,2.4413,2.44005,2.4408,1337700001.0
2007-07-03 00:15:00,2.4408,2.441,2.43989,2.44025,1204800000.0
2007-07-03 00:30:00,2.4402,2.4414,2.4402,2.4409,893100000.0
2007-07-03 00:45:00,2.441,2.4412,2.43989,2.44045,1384300002.0
2007-07-03 01:00:00,2.4405,2.4414,2.4401,2.4404,2155799998.0
2007-07-03 01:15:00,2.4404,2.4418,2.44,2.4415,1733900000.0
2007-07-03 01:30:00,2.4415,2.4419,2.4405,2.4413,1043700000.0
2007-07-03 01:45:00,2.4413,2.4416,2.44015,2.44115,832199999.0
2007-07-03 02:00:00,2.44115,2.4414,2.4408,2.4409,913800000.0
2007-07-03 02:15:00,2.4409,2.4416,2.4404,2.4414,2430799999.0
2007-07-03 02:30:00,2.4414,2.4416,2.4407,2.4412,2115599999.0
2007-07-03 02:45:00,2.4412,2.4421,2.4412,2.4419,2200000001.0
2007-07-03 03:00:00,2.4419,2.442,2.4412,2.4416,4504599981.0
2007-07-03 03:15:00,2.4416,2.4428,2.4416,2.4421,2629400000.0
2007-07-03 03:30:00,2.4419,2.442,2.4409,2.441,2119600000.0
2007-07-03 03:45:00,2.44105,2.4414,2.4408,2.4411,2255100001.0
2007-07-03 04:00:00,2.4411,2.4419,2.4404,2.441,2774100000.0
2007-07-03 04:15:00,2.441,2.4421,2.4407,2.4414,1336099999.0
2007-07-03 04:30:00,2.4415,2.4427,2.44145,2.4424,1649500003.0
2007-07-03 04:45:00,2.4424,2.4428,2.442,2.4427,1023600000.0
2007-07-03 05:00:00,2.4425,2.4431,2.4425,2.443,1268800000.0
2007-07-03 05:15:00,2.443,2.4433,2.44248,2.4428,850800000.0
2007-07-03 05:30:00,2.4428,2.4432,2.4425,2.4429,1214800000.0
2007-07-03 05:45:00,2.443,2.4435,2.4425,2.4427,2321400003.0
2007-07-03 06:00:00,2.4427,2.4427,2.44208,2.4427,381300000.0
2007-07-03 06:15:00,2.4427,2.4431,2.44171,2.44295,1162100000.0
2007-07-03 06:30:00,2.4429,2.4436,2.4426,2.4434,1541200000.0
2007-07-03 06:45:00,2.4434,2.4437,2.44274,2.4433,958499999.0
2007-07-03 07:00:00,2.4433,2.444,2.443,2.444,216537500.0
2007-07-03 07:15:00,2.444,2.4444,2.4433,2.444,1790975002.0
2007-07-03 07:30:00,2.4441,2.4449,2.4428,2.4428,3642199998.0
2007-07-03 07:45:00,2.4427,2.4478,2.4427,2.4462,5699600003.0
2007-07-03 08:00:00,2.4463,2.44755,2.44575,2.4475,7052800006.0
2007-07-03 08:15:00,2.4476,2.4476,2.446,2.44645,8172400016.0
2007-07-03 08:30:00,2.4465,2.4472,2.4451,2.4452,7223150010.0
2007-07-03 08:45:00,2.4452,2.4454,2.4442,2.4445,5309400005.0
2007-07-03 09:00:00,2.4445,2.4477,2.4444,2.4475,3308887498.0
2007-07-03 09:15:00,2.4475,2.4501,2.4475,2.4491,3958325006.0
2007-07-03 09:30:00,2.4491,2.4502,2.4484,2.449,3306637499.0
2007-07-03 09:45:00,2.4493,2.45045,2.4487,2.4502,6645899987.0
2007-07-03 10:00:00,2.4503,2.4507,2.4492,2.4494,6150400025.0
2007-07-03 10:15:00,2.4495,2.4506,2.449,2.4505,6773499997.0
2007-07-03 10:30:00,2.4506,2.4519,2.4501,2.4517,4084600001.0
2007-07-03 10:45:00,2.45155,2.45235,2.4509,2.4518,5515199994.0
2007-07-03 11:00:00,2.4518,2.4522,2.4505,2.4511,7552199989.0
2007-07-03 11:15:00,2.4511,2.4524,2.451,2.4515,4310599999.0
2007-07-03 11:30:00,2.4515,2.4524,2.4512,2.4523,6724299984.0
2007-07-03 11:45:00,2.4523,2.4524,2.4512,2.4515,3058700003.0
2007-07-03 12:00:00,2.4515,2.4526,2.4511,2.452,4546600009.0
2007-07-03 12:15:00,2.452,2.45275,2.4512,2.4517,5529000000.0
2007-07-03 12:30:00,2.4518,2.4518,2.4495,2.4513,9740500002.0
2007-07-03 12:45:00,2.45125,2.4521,2.4508,2.4518,5366600007.0
2007-07-03 13:00:00,2.4518,2.452,2.451,2.4511,7608399993.0
2007-07-03 13:15:00,2.4512,2.4527,2.4506,2.4525,6030399998.0
2007-07-03 13:30:00,2.4525,2.453,2.45205,2.45205,4174625000.0
2007-07-03 13:45:00,2.4521,2.4522,2.4508,2.4511,3346399994.0
2007-07-03 14:00:00,2.4511,2.4514,2.4502,2.4512,3730899999.0
2007-07-03 14:15:00,2.4512,2.4534,2.4505,2.45085,8135699998.0
2007-07-03 14:30:00,2.4508,2.4512,2.45,2.4507,6805999998.0
2007-07-03 14:45:00,2.4507,2.451,2.4495,2.4495,5102899993.0
2007-07-03 15:00:00,2.4496,2.4512,2.4496,2.4509,4669999996.0
2007-07-03 15:15:00,2.4509,2.45115,2.4505,2.4505,4856300007.0
2007-07-03 15:30:00,2.4506,2.4506,2.4493,2.4501,6230799998.0
2007-07-03 15:45:00,2.4501,2.4504,2.4491,2.4491,6396099994.0
2007-07-03 16:00:00,2.4493,2.4513,2.4483,2.451,8392799996.0
2007-07-03 16:15:00,2.451,2.4523,2.4507,2.4522,4988000002.0
2007-07-03 16:30:00,2.4522,2.4523,2.4509,2.4511,4635200017.0
2007-07-03 16:45:00,2.45105,2.4531,2.4507,2.4507,5684999999.0
2007-07-03 17:00:00,2.4508,2.4515,2.4502,2.4513,5116199994.0
2007-07-03 17:15:00,2.4513,2.4516,2.4505,2.451,3893300006.0
2007-07-03 17:30:00,2.451,2.4514,2.45,2.4504,2851099999.0
2007-07-03 17:45:00,2.4504,2.45075,2.45,2.4505,3161500000.0
2007-07-03 18:00:00,2.4505,2.4511,2.45,2.4507,3671899997.0
2007-07-03 18:15:00,2.45065,2.4517,2.4504,2.4514,4049700000.0
2007-07-03 18:30:00,2.4514,2.4519,2.45075,2.4518,3076300000.0
2007-07-03 18:45:00,2.4518,2.452,2.4509,2.4514,2867399997.0
2007-07-03 19:00:00,2.4513,2.4516,2.4507,2.4515,2476700001.0
2007-07-03 19:15:00,2.4515,2.4518,2.4506,2.4515,1418100000.0
2007-07-03 19:30:00,2.4516,2.4516,2.4507,2.4509,900300000.0
2007-07-03 19:45:00,2.4504,2.451,2.45007,2.4506,1749400001.0
2007-07-03 20:00:00,2.4506,2.45125,2.4503,2.4511,941200000.0
2007-07-03 20:15:00,2.4511,2.4525,2.4505,2.452,1264100001.0
2007-07-03 20:30:00,2.452,2.4525,2.4513,2.4517,786300001.0
2007-07-03 20:45:00,2.4517,2.45225,2.451,2.45195,1326399999.0
2007-07-03 21:00:00,2.4519,2.45315,2.45125,2.453,726800000.0
2007-07-03 21:15:00,2.453,2.45375,2.45258,2.4536,817800000.0
2007-07-03 21:30:00,2.4536,2.4537,2.45316,2.45335,445500000.0
2007-07-03 21:45:00,2.4534,2.4534,2.45225,2.45225,700200000.0
2007-07-03 22:00:00,2.45225,2.4525,2.45139,2.45245,796500000.0
2007-07-03 22:15:00,2.4524,2.45285,2.4523,2.4525,343300000.0
2007-07-03 22:30:00,2.45255,2.45255,2.4521,2.4523,462000000.0
2007-07-03 22:45:00,2.4523,2.4523,2.4501,2.4505,760700000.0
2007-07-03 23:00:00,2.4505,2.4522,2.4503,2.45122,577300000.0
2007-07-03 23:15:00,2.4514,2.4516,2.45051,2.4512,698800000.0
2007-07-03 23:30:00,2.4512,2.452,2.45039,2.4517,611300000.0
2007-07-03 23:45:00,2.45165,2.4519,2.45105,2.4519,1506900000.0
2007-07-04 00:00:00,2.45195,2.4525,2.45155,2.4518,521000000.0
2007-07-04 00:15:00,2.4515,2.4522,2.45122,2.45185,770800000.0
2007-07-04 00:30:00,2.4518,2.4519,2.4511,2.4516,514800000.0
2007-07-04 00:45:00,2.4515,2.45195,2.4511,2.4519,632200000.0
2007-07-04 01:00:00,2.45185,2.452,2.45093,2.45155,1248400000.0
2007-07-04 01:15:00,2.45175,2.4518,2.45112,2.45112,492100000.0
2007-07-04 01:30:00,2.45165,2.4518,2.45116,2.4515,595000000.0
2007-07-04 01:45:00,2.45145,2.4516,2.45089,2.4514,629600000.0
2007-07-04 02:00:00,2.4514,2.4517,2.4511,2.4513,1048100000.0
2007-07-04 02:15:00,2.4513,2.4522,2.4511,2.4521,1212000002.0
2007-07-04 02:30:00,2.4521,2.4521,2.45133,2.452,524400000.0
2007-07-04 02:45:00,2.452,2.4527,2.45125,2.4521,1215500003.0
2007-07-04 03:00:00,2.452,2.4523,2.4519,2.4522,687600000.0
2007-07-04 03:15:00,2.4522,2.4522,2.4505,2.4506,599000000.0
2007-07-04 03:30:00,2.4506,2.4516,2.4503,2.4511,1899300003.0
2007-07-04 03:45:00,2.4509,2.4515,2.4509,2.45135,664700000.0
2007-07-04 04:00:00,2.4514,2.4517,2.45054,2.4516,741999999.0
2007-07-04 04:15:00,2.4515,2.4518,2.45071,2.4515,831700000.0
2007-07-04 04:30:00,2.45126,2.452,2.45091,2.4517,1118200002.0
2007-07-04 04:45:00,2.4517,2.4521,2.4516,2.4517,608200000.0
2007-07-04 05:00:00,2.4517,2.4519,2.45101,2.4517,979600000.0
2007-07-04 05:15:00,2.4517,2.4519,2.4513,2.4518,1387400000.0
2007-07-04 05:30:00,2.4518,2.4522,2.4515,2.4519,1483500001.0
2007-07-04 05:45:00,2.4519,2.4523,2.4518,2.4519,523200000.0
2007-07-04 06:00:00,2.4519,2.4524,2.45105,2.4519,1044200000.0
2007-07-04 06:15:00,2.45153,2.4518,2.451,2.4513,547700001.0
2007-07-04 06:30:00,2.4514,2.4519,2.4509,2.451,1654700000.0
2007-07-04 06:45:00,2.451,2.4518,2.4509,2.4515,1265200000.0
2007-07-04 07:00:00,2.4515,2.4521,2.4512,2.4517,1878400000.0
2007-07-04 07:15:00,2.4517,2.4525,2.4515,2.4519,2194800003.0
2007-07-04 07:30:00,2.4521,2.4522,2.45103,2.45129,1466900003.0
2007-07-04 07:45:00,2.4517,2.4534,2.4513,2.4528,3325400005.0
2007-07-04 08:00:00,2.4528,2.4543,2.4518,2.4533,6225300000.0
2007-07-04 08:15:00,2.4534,2.4537,2.4528,2.4534,2387600003.0
2007-07-04 08:30:00,2.4535,2.4538,2.4527,2.453,4551200004.0
2007-07-04 08:45:00,2.453,2.4549,2.4528,2.4546,7200799999.0
2007-07-04 09:00:00,2.4546,2.4547,2.4532,2.4534,4416699997.0
2007-07-04 09:15:00,2.45335,2.455,2.45335,2.45405,4836999999.0
2007-07-04 09:30:00,2.4541,2.4545,2.4532,2.4535,3407700000.0
2007-07-04 09:45:00,2.4535,2.4543,2.4534,2.4539,2562900001.0
2007-07-04 10:00:00,2.454,2.4544,2.4535,2.45365,3005500000.0
2007-07-04 10:15:00,2.4538,2.4544,2.45291,2.4541,3466000000.0
2007-07-04 10:30:00,2.4544,2.4549,2.4539,2.4547,4868100000.0
2007-07-04 10:45:00,2.4547,2.45535,2.4543,2.4549,4170200011.0
2007-07-04 11:00:00,2.4549,2.4552,2.4537,2.4544,4455300002.0
2007-07-04 11:15:00,2.4544,2.4553,2.4539,2.45425,3502300005.0
2007-07-04 11:30:00,2.4542,2.4545,2.4539,2.4541,1722400000.0
2007-07-04 11:45:00,2.4541,2.4544,2.4536,2.4539,1998600002.0
2007-07-04 12:00:00,2.4538,2.4543,2.45345,2.45365,2051200002.0
2007-07-04 12:15:00,2.4537,2.4538,2.45295,2.453,2211399998.0
2007-07-04 12:30:00,2.453,2.4533,2.4527,2.4529,1809900010.0
2007-07-04 12:45:00,2.453,2.4549,2.4528,2.4549,3646199992.0
2007-07-04 13:00:00,2.4549,2.455,2.453,2.4533,3330899998.0
2007-07-04 13:15:00,2.4533,2.454,2.4532,2.4537,2363499994.0
2007-07-04 13:30:00,2.4537,2.454,2.45335,2.45355,2612199993.0
2007-07-04 13:45:00,2.4536,2.4539,2.45265,2.4528,2271299991.0
2007-07-04 14:00:00,2.4528,2.4529,2.45165,2.4517,3950500003.0
2007-07-04 14:15:00,2.4517,2.4526,2.4515,2.45195,3718500014.0
2007-07-04 14:30:00,2.45195,2.4527,2.4511,2.4524,4591500011.0
2007-07-04 14:45:00,2.4524,2.4526,2.452,2.4521,2758199989.0
2007-07-04 15:00:00,2.4521,2.4523,2.4516,2.452,2053700000.0
2007-07-04 15:15:00,2.452,2.4521,2.4503,2.4507,7037400017.0
2007-07-04 15:30:00,2.4508,2.4528,2.4506,2.452,4860499997.0
2007-07-04 15:45:00,2.452,2.4525,2.4514,2.4519,3270599998.0
2007-07-04 16:00:00,2.4516,2.4525,2.4515,2.4517,2489200008.0
2007-07-04 16:15:00,2.4517,2.452,2.4511,2.4515,3242399994.0
2007-07-04 16:30:00,2.4515,2.4522,2.4513,2.4518,2651299998.0
2007-07-04 16:45:00,2.4516,2.4518,2.4506,2.4516,4008999996.0
2007-07-04 17:00:00,2.4516,2.4524,2.4512,2.4512,5772299996.0
2007-07-04 17:15:00,2.4513,2.4519,2.451,2.45165,2342800000.0
2007-07-04 17:30:00,2.4518,2.4529,2.4516,2.45215,2071299999.0
2007-07-04 17:45:00,2.45215,2.4529,2.4516,2.45165,3012900000.0
2007-07-04 18:00:00,2.4516,2.4522,2.4511,2.45185,1536500000.0
2007-07-04 18:15:00,2.4514,2.45215,2.45131,2.45175,2116074998.0
2007-07-04 18:30:00,2.4518,2.45215,2.4513,2.45141,1662975004.0
2007-07-04 18:45:00,2.4518,2.4522,2.4515,2.4518,1423499999.0
2007-07-04 19:00:00,2.4518,2.4529,2.451,2.4526,1503699999.0
2007-07-04 19:15:00,2.4525,2.45345,2.4523,2.4531,877200000.0
2007-07-04 19:30:00,2.4534,2.4545,2.4529,2.45395,428700000.0
2007-07-04 19:45:00,2.454,2.4545,2.45375,2.4545,602200000.0
2007-07-04 20:00:00,2.4545,2.4545,2.4532,2.45425,1142700000.0
2007-07-04 20:15:00,2.45425,2.45425,2.45345,2.4537,977099999.0
2007-07-04 20:30:00,2.4536,2.4538,2.45332,2.4535,592800000.0
2007-07-04 20:45:00,2.4536,2.45365,2.45234,2.45285,603600000.0
2007-07-04 21:00:00,2.4527,2.45365,2.45202,2.4531,665999999.0
2007-07-04 21:15:00,2.4532,2.4535,2.45265,2.45325,809000000.0
2007-07-04 21:30:00,2.45325,2.45365,2.45229,2.45263,697200000.0
2007-07-04 21:45:00,2.4527,2.45315,2.4522,2.45297,358200000.0
2007-07-04 22:00:00,2.453,2.45365,2.45253,2.4527,920800002.0
2007-07-04 22:15:00,2.4527,2.4538,2.4527,2.4532,529900000.0
2007-07-04 22:30:00,2.45315,2.4532,2.45264,2.45271,290500000.0
2007-07-04 22:45:00,2.4531,2.4531,2.45237,2.4526,364100000.0
2007-07-04 23:00:00,2.4526,2.4543,2.4521,2.4539,387400000.0
2007-07-04 23:15:00,2.4539,2.4545,2.45345,2.4544,470900000.0
2007-07-04 23:30:00,2.4544,2.4551,2.4536,2.45365,1892500000.0
2007-07-04 23:45:00,2.45365,2.4542,2.45348,2.45405,1293200000.0
2007-07-05 00:00:00,2.454,2.45465,2.4536,2.45395,1063200000.0
2007-07-05 00:15:00,2.45395,2.45415,2.4537,2.45415,620700000.0
2007-07-05 00:30:00,2.4542,2.4543,2.45341,2.4542,827700000.0
2007-07-05 00:45:00,2.45364,2.4542,2.45329,2.4538,861499998.0
2007-07-05 01:00:00,2.4538,2.45385,2.4524,2.45275,1190400000.0
2007-07-05 01:15:00,2.4526,2.453,2.45239,2.4528,792800000.0
2007-07-05 01:30:00,2.4528,2.4528,2.45171,2.45208,677500000.0
2007-07-05 01:45:00,2.4526,2.4526,2.4518,2.4523,978500000.0
2007-07-05 02:00:00,2.4522,2.4531,2.4521,2.4527,2172899999.0
2007-07-05 02:15:00,2.4527,2.4531,2.45255,2.453,1564800001.0
2007-07-05 02:30:00,2.453,2.4531,2.45226,2.45295,1486700000.0
2007-07-05 02:45:00,2.45295,2.4533,2.4521,2.4529,4080499997.0
2007-07-05 03:00:00,2.4529,2.4531,2.4524,2.4527,1215200000.0
2007-07-05 03:15:00,2.4527,2.4528,2.45215,2.4526,1205200000.0
2007-07-05 03:30:00,2.4526,2.4532,2.45228,2.4531,1433899998.0
2007-07-05 03:45:00,2.4531,2.4535,2.45236,2.453,1034300000.0
2007-07-05 04:00:00,2.453,2.4533,2.45234,2.45247,1154800001.0
2007-07-05 04:15:00,2.4527,2.4533,2.4524,2.4528,826000000.0
2007-07-05 04:30:00,2.4527,2.4528,2.4518,2.4524,1751200000.0
2007-07-05 04:45:00,2.4524,2.4539,2.4519,2.4531,2833899996.0
2007-07-05 05:00:00,2.4533,2.4535,2.45234,2.453,848000000.0
2007-07-05 05:15:00,2.453,2.4533,2.4526,2.4529,1378099999.0
2007-07-05 05:30:00,2.4529,2.4531,2.45218,2.4529,781800000.0
2007-07-05 05:45:00,2.45237,2.453,2.4518,2.4521,2016100000.0
2007-07-05 06:00:00,2.4521,2.4523,2.45165,2.452,1049500000.0
2007-07-05 06:15:00,2.452,2.4527,2.4518,2.4525,1177200000.0
2007-07-05 06:30:00,2.4525,2.4527,2.45208,2.45214,857900000.0
2007-07-05 06:45:00,2.45255,2.4527,2.4525,2.4525,671100000.0
2007-07-05 07:00:00,2.4525,2.453,2.45213,2.4528,2338700000.0
2007-07-05 07:15:00,2.4528,2.4531,2.4524,2.4526,1704100000.0
2007-07-05 07:30:00,2.4526,2.453,2.452,2.4523,2319299998.0
2007-07-05 07:45:00,2.4523,2.4527,2.4514,2.45175,1859299998.0
2007-07-05 08:00:00,2.45175,2.4524,2.4515,2.452,3222299998.0
2007-07-05 08:15:00,2.4521,2.4538,2.4515,2.4532,5257399994.0
2007-07-05 08:30:00,2.4532,2.4533,2.4515,2.4519,5690399989.0
2007-07-05 08:45:00,2.4519,2.452,2.4504,2.4505,13026900000.0
2007-07-05 09:00:00,2.4504,2.4506,2.4496,2.4497,7807599984.0
2007-07-05 09:15:00,2.4498,2.4503,2.4495,2.44975,5879500001.0
2007-07-05 09:30:00,2.4498,2.4499,2.4466,2.4474,8247299989.0
2007-07-05 09:45:00,2.4474,2.4475,2.4445,2.44615,13651799997.0
2007-07-05 10:00:00,2.44615,2.4464,2.4445,2.4446,9774899987.0
2007-07-05 10:15:00,2.4446,2.4449,2.4431,2.4448,8642699987.0
2007-07-05 10:30:00,2.4448,2.4453,2.4445,2.4449,5822499992.0
2007-07-05 10:45:00,2.4449,2.4454,2.4442,2.44435,5623199988.0
2007-07-05 11:00:00,2.4444,2.4447,2.4436,2.4436,6448600002.0
2007-07-05 11:15:00,2.4436,2.444,2.4428,2.4429,6598399989.0
2007-07-05 11:30:00,2.443,2.4431,2.4403,2.4415,9316000015.0
2007-07-05 11:45:00,2.4415,2.4419,2.4397,2.4412,12759800000.0
2007-07-05 12:00:00,2.44115,2.4429,2.441,2.4416,7167299998.0
2007-07-05 12:15:00,2.4416,2.4438,2.44155,2.4432,6735600005.0
2007-07-05 12:30:00,2.4432,2.4438,2.4418,2.4426,7042799988.0
2007-07-05 12:45:00,2.4426,2.4433,2.4412,2.4414,6290199993.0
2007-07-05 13:00:00,2.4411,2.4484,2.4399,2.44795,15978899996.0
2007-07-05 13:15:00,2.44795,2.4509,2.44775,2.4495,14930699968.0
2007-07-05 13:30:00,2.4495,2.4505,2.4493,2.4496,10423199981.0
2007-07-05 13:45:00,2.4496,2.4507,2.4489,2.4492,8905600002.0
2007-07-05 14:00:00,2.4492,2.4501,2.4487,2.4499,6625464927.0
2007-07-05 14:15:00,2.4499,2.4501,2.4488,2.4498,10526600001.0
2007-07-05 14:30:00,2.4498,2.451,2.449,2.45015,16416799980.0
2007-07-05 14:45:00,2.45015,2.4517,2.45,2.4513,15882200010.0
2007-07-05 15:00:00,2.4513,2.4543,2.4511,2.454,16807599982.0
2007-07-05 15:15:00,2.454,2.4542,2.4528,2.4533,12823600010.0
2007-07-05 15:30:00,2.45335,2.4534,2.452,2.4522,9735099988.0
2007-07-05 15:45:00,2.4522,2.4528,2.45145,2.4518,9216399995.0
2007-07-05 16:00:00,2.4518,2.4539,2.4507,2.4522,12393799977.0
2007-07-05 16:15:00,2.4522,2.453,2.4507,2.45105,15131499983.0
2007-07-05 16:30:00,2.45105,2.45145,2.45,2.4503,14036199998.0
2007-07-05 16:45:00,2.4502,2.4506,2.4482,2.4483,14545399959.0
2007-07-05 17:00:00,2.4483,2.4494,2.4478,2.4486,12929399983.0
2007-07-05 17:15:00,2.4487,2.4489,2.4478,2.4484,9323199984.0
2007-07-05 17:30:00,2.4484,2.4493,2.4482,2.449,5875999999.0
2007-07-05 17:45:00,2.449,2.4497,2.4489,2.4494,6357599975.0
2007-07-05 18:00:00,2.4494,2.4496,2.4479,2.4482,3357700005.0
2007-07-05 18:15:00,2.4483,2.4491,2.4481,2.4489,2530900006.0
2007-07-05 18:30:00,2.4489,2.4489,2.4479,2.4482,4078800001.0
2007-07-05 18:45:00,2.4482,2.4488,2.44735,2.4486,2426775008.0
2007-07-05 19:00:00,2.4486,2.4488,2.4477,2.4483,1686400002.0
2007-07-05 19:15:00,2.4483,2.4486,2.448,2.4482,1888500004.0
2007-07-05 19:30:00,2.4482,2.4486,2.4479,2.4486,1885499999.0
2007-07-05 19:45:00,2.4486,2.4486,2.4481,2.4482,674800001.0
2007-07-05 20:00:00,2.4482,2.4484,2.4476,2.4478,1186800000.0
2007-07-05 20:15:00,2.4478,2.4486,2.4476,2.4485,1532400000.0
2007-07-05 20:30:00,2.4486,2.449,2.44774,2.4484,2321899998.0
2007-07-05 20:45:00,2.4484,2.4494,2.4483,2.4488,1998600001.0
2007-07-05 21:00:00,2.4488,2.4492,2.4483,2.4488,2479999999.0
2007-07-05 21:15:00,2.4489,2.449,2.4486,2.4489,347200000.0
2007-07-05 21:30:00,2.4489,2.4492,2.4486,2.4487,1110600002.0
2007-07-05 21:45:00,2.4486,2.4492,2.4485,2.4489,1359900000.0
2007-07-05 22:00:00,2.4488,2.4494,2.44855,2.4486,1834499997.0
2007-07-05 22:15:00,2.4486,2.4492,2.44799,2.4486,1169800000.0
2007-07-05 22:30:00,2.4486,2.4496,2.4484,2.4486,2259200005.0
2007-07-05 22:45:00,2.4486,2.4491,2.4482,2.4487,1426899999.0
2007-07-05 23:00:00,2.4484,2.4492,2.4483,2.4492,1155700006.0
2007-07-05 23:15:00,2.4492,2.4496,2.4487,2.4492,2040900002.0
2007-07-05 23:30:00,2.4492,2.44955,2.4488,2.4494,1228099999.0
2007-07-05 23:45:00,2.4494,2.4498,2.44842,2.4496,1206900000.0
2007-07-06 00:00:00,2.4496,2.4497,2.44842,2.44895,726900001.0
2007-07-06 00:15:00,2.44869,2.44955,2.44861,2.4495,859900000.0
2007-07-06 00:30:00,2.4495,2.4497,2.4484,2.4491,1614599999.0
2007-07-06 00:45:00,2.449,2.4498,2.449,2.4494,1053200000.0
2007-07-06 01:00:00,2.4494,2.4497,2.4488,2.4491,1882400000.0
2007-07-06 01:15:00,2.4491,2.4492,2.4485,2.4488,1238099998.0
2007-07-06 01:30:00,2.4489,2.4496,2.4485,2.4495,1634600000.0
2007-07-06 01:45:00,2.4493,2.4497,2.4484,2.4487,1373899999.0
2007-07-06 02:00:00,2.4487,2.4492,2.4481,2.4484,1635400002.0
2007-07-06 02:15:00,2.4485,2.4492,2.4479,2.4481,2204900000.0
2007-07-06 02:30:00,2.4481,2.4493,2.448,2.4492,2367000001.0
2007-07-06 02:45:00,2.4492,2.45,2.4492,2.4496,2913000005.0
2007-07-06 03:00:00,2.4496,2.4502,2.44927,2.4497,2151400005.0
2007-07-06 03:15:00,2.4497,2.4499,2.4494,2.4495,1566000000.0
2007-07-06 03:30:00,2.4498,2.4499,2.4493,2.4499,1575300003.0
2007-07-06 03:45:00,2.45,2.4501,2.44932,2.4495,1080500001.0
2007-07-06 04:00:00,2.4495,2.4497,2.4489,2.4496,1234800005.0
2007-07-06 04:15:00,2.4496,2.45,2.4491,2.4496,1965200002.0
2007-07-06 04:30:00,2.4496,2.4498,2.44908,2.4496,911800000.0
2007-07-06 04:45:00,2.4496,2.45,2.44899,2.4493,1387000001.0
2007-07-06 05:00:00,2.4495,2.4502,2.4491,2.4497,1295499999.0
2007-07-06 05:15:00,2.4498,2.4503,2.4496,2.4496,1073299999.0
2007-07-06 05:30:00,2.4497,2.4497,2.44876,2.44945,794400000.0
2007-07-06 05:45:00,2.44945,2.4498,2.4489,2.4489,2373500003.0
2007-07-06 06:00:00,2.4489,2.4492,2.4481,2.4489,3864300005.0
2007-07-06 06:15:00,2.449,2.4502,2.4489,2.4499,2904800002.0
2007-07-06 06:30:00,2.4499,2.4507,2.4499,2.4502,1917199997.0
2007-07-06 06:45:00,2.4501,2.4502,2.4494,2.4496,2820199998.0
2007-07-06 07:00:00,2.4496,2.4498,2.4493,2.4495,1994700000.0
2007-07-06 07:15:00,2.4495,2.4504,2.4493,2.4503,2330099998.0
2007-07-06 07:30:00,2.4503,2.4508,2.4501,2.4505,2142700003.0
2007-07-06 07:45:00,2.4505,2.4506,2.4493,2.4501,6969899985.0
2007-07-06 08:00:00,2.4501,2.4504,2.4491,2.4495,4689400000.0
2007-07-06 08:15:00,2.4495,2.4503,2.4489,2.44975,3888599997.0
2007-07-06 08:30:00,2.44975,2.4505,2.4484,2.4491,11519399997.0
2007-07-06 08:45:00,2.449,2.4504,2.4487,2.44995,8170200016.0
2007-07-06 09:00:00,2.44995,2.45065,2.4488,2.449,9145300005.0
2007-07-06 09:15:00,2.449,2.4502,2.4486,2.4491,6842800006.0
2007-07-06 09:30:00,2.4492,2.4497,2.4489,2.44915,5351300001.0
2007-07-06 09:45:00,2.44915,2.4511,2.44915,2.4498,6180200005.0
2007-07-06 10:00:00,2.44985,2.45185,2.4496,2.4515,8262800001.0
2007-07-06 10:15:00,2.4513,2.452,2.4497,2.4498,7287500011.0
2007-07-06 10:30:00,2.4499,2.4525,2.4499,2.4515,7257700010.0
2007-07-06 10:45:00,2.4515,2.45205,2.4506,2.45105,6522399992.0
2007-07-06 11:00:00,2.451,2.4514,2.4504,2.4506,5391499997.0
2007-07-06 11:15:00,2.4506,2.4518,2.4505,2.4516,4599299997.0
2007-07-06 11:30:00,2.4516,2.4519,2.4512,2.4516,5612600004.0
2007-07-06 11:45:00,2.4516,2.4522,2.4507,2.452,7598299988.0
2007-07-06 12:00:00,2.452,2.4535,2.4515,2.4531,7651999997.0
2007-07-06 12:15:00,2.45305,2.4532,2.4517,2.4531,7258199991.0
2007-07-06 12:30:00,2.4531,2.4546,2.45295,2.4538,6089699994.0
2007-07-06 12:45:00,2.4538,2.4541,2.4525,2.4531,6998700019.0
2007-07-06 13:00:00,2.453,2.4538,2.4526,2.45365,5798800012.0
2007-07-06 13:15:00,2.45365,2.4538,2.4525,2.4536,6613900000.0
2007-07-06 13:30:00,2.4537,2.4541,2.4527,2.4531,6951999994.0
2007-07-06 13:45:00,2.4532,2.4541,2.4521,2.45365,8066900003.0
2007-07-06 14:00:00,2.45365,2.454,2.4523,2.4523,8195999989.0
2007-07-06 14:15:00,2.4523,2.4529,2.4503,2.4517,6524799995.0
2007-07-06 14:30:00,2.45115,2.45345,2.4499,2.453,11606300000.0
2007-07-06 14:45:00,2.4529,2.4543,2.4504,2.4509,10366399995.0
2007-07-06 15:00:00,2.4509,2.4517,2.4487,2.4497,10766600013.0
2007-07-06 15:15:00,2.44965,2.4505,2.4486,2.44945,10519599994.0
2007-07-06 15:30:00,2.44945,2.4503,2.4491,2.44935,5384700012.0
2007-07-06 15:45:00,2.4494,2.45,2.4491,2.4499,3945999996.0
2007-07-06 16:00:00,2.4499,2.4506,2.448,2.4484,8738900008.0
2007-07-06 16:15:00,2.4482,2.4498,2.4478,2.4489,10763799993.0
2007-07-06 16:30:00,2.4489,2.4503,2.4485,2.4495,6402100008.0
2007-07-06 16:45:00,2.4495,2.4515,2.4494,2.45125,4367000003.0
2007-07-06 17:00:00,2.4513,2.4517,2.45065,2.4514,4611999999.0
2007-07-06 17:15:00,2.4514,2.4516,2.45,2.4504,5559999993.0
2007-07-06 17:30:00,2.4504,2.4514,2.4503,2.4512,4821699995.0
2007-07-06 17:45:00,2.4512,2.4512,2.4499,2.4504,4821000004.0
2007-07-06 18:00:00,2.4504,2.4509,2.4501,2.4505,2558200001.0
2007-07-06 18:15:00,2.4506,2.4506,2.4498,2.4503,2092899998.0
2007-07-06 18:30:00,2.4503,2.4507,2.44938,2.45,2768862498.0
2007-07-06 18:45:00,2.4501,2.4506,2.4493,2.4495,1163900000.0
2007-07-06 19:00:00,2.4495,2.4504,2.4495,2.4504,1759099998.0
2007-07-06 19:15:00,2.4504,2.4508,2.44978,2.4506,1107700000.0
2007-07-06 19:30:00,2.4506,2.4506,2.44865,2.4498,1057000001.0
2007-07-06 19:45:00,2.4498,2.4506,2.44955,2.4501,872000000.0
2007-07-06 20:00:00,2.4501,2.4503,2.44927,2.4502,994700000.0
2007-07-06 20:15:00,2.4502,2.4503,2.4495,2.45,934100000.0
2007-07-06 20:30:00,2.45,2.4505,2.4497,2.4504,1080700000.0
2007-07-06 20:45:00,2.4504,2.4504,2.4491,2.4492,1453300000.0
2007-07-06 21:00:00,2.4491,2.4496,2.4487,2.4494,911300000.0
2007-07-06 21:15:00,2.4494,2.4498,2.44879,2.4491,1063400000.0
2007-07-06 21:30:00,2.4491,2.4493,2.4485,2.4493,658999998.0
2007-07-06 21:45:00,2.4493,2.4501,2.4486,2.4496,1289700000.0
2007-07-06 22:00:00,2.4496,2.4502,2.44928,2.4495,915800000.0
2007-07-06 22:15:00,2.4495,2.4498,2.4491,2.4497,600500000.0
2007-07-06 22:30:00,2.4497,2.44995,2.4485,2.4485,654800000.0
2007-07-06 22:45:00,2.4485,2.4494,2.4478,2.4486,1100100000.0
2007-07-08 23:00:00,2.44872,2.4496,2.44791,2.44952,396600000.0
2007-07-08 23:15:00,2.4493,2.4496,2.4489,2.4493,390100000.0
2007-07-08 23:30:00,2.4493,2.4493,2.44836,2.4488,591600000.0
2007-07-08 23:45:00,2.4487,2.44918,2.4481,2.44875,1278300000.0
2007-07-09 00:00:00,2.449,2.4493,2.44835,2.4489,711200000.0
2007-07-09 00:15:00,2.4489,2.4492,2.4486,2.4489,394000000.0
2007-07-09 00:30:00,2.4488,2.4492,2.44844,2.4491,961800000.0
2007-07-09 00:45:00,2.4493,2.4503,2.4491,2.4495,477500000.0
2007-07-09 01:00:00,2.4496,2.4499,2.449,2.44972,723100000.0
2007-07-09 01:15:00,2.4498,2.4499,2.4494,2.4498,512100000.0
2007-07-09 01:30:00,2.4498,2.45015,2.44907,2.4497,613000000.0
2007-07-09 01:45:00,2.44965,2.4503,2.44906,2.4497,1328800000.0
2007-07-09 02:00:00,2.4497,2.4512,2.4496,2.4509,2054500000.0
2007-07-09 02:15:00,2.45095,2.4512,2.4507,2.4509,854400000.0
2007-07-09 02:30:00,2.4509,2.4513,2.45018,2.45055,1417900000.0
2007-07-09 02:45:00,2.45075,2.4512,2.45003,2.4507,1021600000.0
2007-07-09 03:00:00,2.4508,2.4514,2.45,2.4503,2537400000.0
2007-07-09 03:15:00,2.4503,2.45095,2.4502,2.4506,1583800001.0
2007-07-09 03:30:00,2.4506,2.451,2.44996,2.4509,2305700006.0
2007-07-09 03:45:00,2.4509,2.451,2.44995,2.451,1786900000.0
2007-07-09 04:00:00,2.451,2.451,2.44953,2.4503,1906400000.0
2007-07-09 04:15:00,2.4503,2.4509,2.45,2.45,1259100000.0
2007-07-09 04:30:00,2.4504,2.4507,2.45,2.45006,834700000.0
2007-07-09 04:45:00,2.45009,2.451,2.44989,2.4506,900200000.0
2007-07-09 05:00:00,2.4507,2.4512,2.45029,2.45085,782400000.0
2007-07-09 05:15:00,2.4509,2.4512,2.4508,2.4509,729800000.0
2007-07-09 05:30:00,2.45047,2.4512,2.45024,2.451,2171900000.0
2007-07-09 05:45:00,2.451,2.451,2.4496,2.4499,1623100000.0
2007-07-09 06:00:00,2.45,2.4506,2.4497,2.4504,902300000.0
2007-07-09 06:15:00,2.4504,2.4507,2.44976,2.4505,727600000.0
2007-07-09 06:30:00,2.4505,2.4511,2.4504,2.45044,1697300000.0
2007-07-09 06:45:00,2.4511,2.4517,2.45074,2.4512,834200000.0
2007-07-09 07:00:00,2.4512,2.4516,2.44962,2.44991,1172000000.0
2007-07-09 07:15:00,2.44991,2.4507,2.44952,2.45055,1512800005.0
2007-07-09 07:30:00,2.4506,2.4506,2.45,2.45045,1814600000.0
2007-07-09 07:45:00,2.45045,2.4506,2.4495,2.4496,2156200000.0
2007-07-09 08:00:00,2.4496,2.4499,2.4485,2.44935,3180500002.0
2007-07-09 08:15:00,2.44935,2.451,2.4485,2.4503,3181499994.0
2007-07-09 08:30:00,2.4503,2.45045,2.4496,2.4498,2874699998.0
2007-07-09 08:45:00,2.4498,2.4502,2.4484,2.4491,4454100004.0
2007-07-09 09:00:00,2.449,2.4515,2.449,2.4497,5453400004.0
2007-07-09 09:15:00,2.4497,2.4502,2.4481,2.4485,7262600005.0
2007-07-09 09:30:00,2.4484,2.4497,2.4478,2.4488,8459399996.0
2007-07-09 09:45:00,2.4489,2.4516,2.44855,2.4516,6688499994.0
2007-07-09 10:00:00,2.4515,2.4528,2.451,2.4515,5971900000.0
2007-07-09 10:15:00,2.4513,2.4514,2.4496,2.4507,8093299994.0
2007-07-09 10:30:00,2.4507,2.4524,2.4484,2.4517,12922300004.0
2007-07-09 10:45:00,2.4517,2.4523,2.4504,2.45055,11187700010.0
2007-07-09 11:00:00,2.4506,2.4519,2.4499,2.4512,11198799982.0
2007-07-09 11:15:00,2.4512,2.4512,2.4499,2.4507,8274700002.0
2007-07-09 11:30:00,2.4507,2.4512,2.4498,2.4504,7451300005.0
2007-07-09 11:45:00,2.4504,2.4504,2.4488,2.4493,4897199999.0
2007-07-09 12:00:00,2.4493,2.4504,2.4493,2.44965,6228899996.0
2007-07-09 12:15:00,2.4497,2.4509,2.4495,2.4508,5018900005.0
2007-07-09 12:30:00,2.4509,2.4511,2.4503,2.4505,2933499997.0
2007-07-09 12:45:00,2.4505,2.4512,2.4497,2.4501,5351499998.0
2007-07-09 13:00:00,2.4501,2.4507,2.4497,2.4499,5931999990.0
2007-07-09 13:15:00,2.4499,2.45005,2.4494,2.4498,4331299997.0
2007-07-09 13:30:00,2.4498,2.4506,2.4496,2.4505,4188300004.0
2007-07-09 13:45:00,2.45045,2.4507,2.4499,2.4506,4117699998.0
2007-07-09 14:00:00,2.4506,2.45235,2.4505,2.4517,5562700003.0
2007-07-09 14:15:00,2.4517,2.4522,2.4508,2.4512,7442199999.0
2007-07-09 14:30:00,2.4512,2.452,2.4511,2.4516,5116200000.0
2007-07-09 14:45:00,2.4516,2.4519,2.451,2.4512,4909699999.0
2007-07-09 15:00:00,2.4513,2.4513,2.45,2.45,5474200002.0
2007-07-09 15:15:00,2.45,2.4506,2.4495,2.4498,4678400002.0
2007-07-09 15:30:00,2.4498,2.4508,2.4498,2.4507,3594800002.0
2007-07-09 15:45:00,2.4507,2.4522,2.4506,2.4522,8583900012.0
2007-07-09 16:00:00,2.4522,2.4525,2.4516,2.4517,4295399991.0
2007-07-09 16:15:00,2.4517,2.4523,2.451,2.4513,5549400025.0
2007-07-09 16:30:00,2.4513,2.45165,2.4503,2.4504,7106900019.0
2007-07-09 16:45:00,2.4505,2.4514,2.44995,2.4514,7268899984.0
2007-07-09 17:00:00,2.4514,2.4527,2.451,2.4525,5818399998.0
2007-07-09 17:15:00,2.4525,2.453,2.45195,2.4529,8143000030.0
2007-07-09 17:30:00,2.4529,2.4534,2.4523,2.4532,5705500001.0
2007-07-09 17:45:00,2.4532,2.4549,2.4532,2.454,3203899999.0
2007-07-09 18:00:00,2.454,2.4547,2.4538,2.4541,3045299997.0
2007-07-09 18:15:00,2.4541,2.4547,2.4541,2.4546,2185700000.0
2007-07-09 18:30:00,2.4546,2.4555,2.4537,2.4541,3129099999.0
2007-07-09 18:45:00,2.4541,2.4545,2.45335,2.4537,2313999999.0
2007-07-09 19:00:00,2.4538,2.4542,2.4534,2.4539,2598400000.0
2007-07-09 19:15:00,2.454,2.454,2.4527,2.4527,2883299998.0
2007-07-09 19:30:00,2.4527,2.4531,2.45208,2.4528,3147700003.0
2007-07-09 19:45:00,2.4528,2.4533,2.4523,2.453,1456300001.0
2007-07-09 20:00:00,2.453,2.4532,2.45205,2.4528,1248200001.0
2007-07-09 20:15:00,2.4528,2.453,2.4522,2.4523,1220100001.0
2007-07-09 20:30:00,2.4522,2.4529,2.4521,2.4525,1161500000.0
2007-07-09 20:45:00,2.4525,2.4525,2.4502,2.4503,2960199998.0
2007-07-09 21:00:00,2.4504,2.4511,2.45,2.4506,1450700000.0
2007-07-09 21:15:00,2.4508,2.4512,2.4506,2.4508,681699999.0
2007-07-09 21:30:00,2.4508,2.4516,2.4508,2.4509,817300000.0
2007-07-09 21:45:00,2.451,2.4513,2.45037,2.4511,777500000.0
2007-07-09 22:00:00,2.451,2.452,2.4509,2.452,1377700002.0
2007-07-09 22:15:00,2.452,2.4521,2.4512,2.4517,1306300002.0
2007-07-09 22:30:00,2.4517,2.4521,2.4511,2.4518,1519700000.0
2007-07-09 22:45:00,2.4518,2.4518,2.4511,2.4517,1144300000.0
2007-07-09 23:00:00,2.4517,2.4519,2.4507,2.45115,887100000.0
2007-07-09 23:15:00,2.4511,2.4514,2.45056,2.45115,745300000.0
2007-07-09 23:30:00,2.4511,2.4514,2.4504,2.4511,842600000.0
2007-07-09 23:45:00,2.4511,2.4513,2.4503,2.4513,973400000.0
2007-07-10 00:00:00,2.4513,2.45205,2.45048,2.4509,1063100000.0
2007-07-10 00:15:00,2.4509,2.4511,2.45037,2.45105,600000000.0
2007-07-10 00:30:00,2.45105,2.4518,2.45061,2.45115,695300000.0
2007-07-10 00:45:00,2.45088,2.4516,2.45063,2.4511,999200000.0
2007-07-10 01:00:00,2.4512,2.4519,2.45086,2.4513,718100000.0
2007-07-10 01:15:00,2.4512,2.45155,2.45091,2.4515,665000000.0
2007-07-10 01:30:00,2.4515,2.452,2.45091,2.45102,797900000.0
2007-07-10 01:45:00,2.45087,2.4519,2.45087,2.4516,995000000.0
2007-07-10 02:00:00,2.4516,2.452,2.4515,2.4517,1675000004.0
2007-07-10 02:15:00,2.45133,2.452,2.45108,2.4516,1552799999.0
2007-07-10 02:30:00,2.4516,2.4521,2.4514,2.4521,2029099996.0
2007-07-10 02:45:00,2.4521,2.4521,2.4514,2.4517,2264399998.0
2007-07-10 03:00:00,2.4517,2.4519,2.4515,2.4515,898400000.0
2007-07-10 03:15:00,2.4515,2.452,2.4509,2.4518,2051399999.0
2007-07-10 03:30:00,2.45175,2.4527,2.4514,2.45255,1369100000.0
2007-07-10 03:45:00,2.45255,2.4534,2.4523,2.45335,1051500000.0
2007-07-10 04:00:00,2.4533,2.45345,2.45247,2.4532,1195700000.0
2007-07-10 04:15:00,2.4532,2.4533,2.45223,2.453,993500000.0
2007-07-10 04:30:00,2.453,2.4533,2.45214,2.45265,989200000.0
2007-07-10 04:45:00,2.45248,2.4534,2.45211,2.45265,1163699998.0
2007-07-10 05:00:00,2.45325,2.4537,2.45295,2.4536,1023900000.0
2007-07-10 05:15:00,2.4536,2.4537,2.4532,2.4534,690800000.0
2007-07-10 05:30:00,2.4534,2.4537,2.453,2.45355,1584300005.0
2007-07-10 05:45:00,2.4535,2.45385,2.45345,2.4538,788400000.0
2007-07-10 06:00:00,2.4538,2.4544,2.4537,2.4537,2431199999.0
2007-07-10 06:15:00,2.4536,2.4541,2.4531,2.4531,1079300001.0
2007-07-10 06:30:00,2.4531,2.4537,2.45225,2.45325,1917499997.0
2007-07-10 06:45:00,2.4532,2.454,2.45258,2.4537,1716400001.0
2007-07-10 07:00:00,2.45365,2.4554,2.4524,2.4534,6197100000.0
2007-07-10 07:15:00,2.4535,2.454,2.4524,2.4533,3725099997.0
2007-07-10 07:30:00,2.4533,2.45385,2.4524,2.4536,3498899997.0
2007-07-10 07:45:00,2.4536,2.454,2.4523,2.4535,4833300006.0
2007-07-10 08:00:00,2.45355,2.4543,2.45315,2.454,4740300003.0
2007-07-10 08:15:00,2.4539,2.4545,2.45305,2.45415,8058900001.0
2007-07-10 08:30:00,2.4542,2.4545,2.45275,2.4532,9603700010.0
2007-07-10 08:45:00,2.4532,2.4536,2.45115,2.4514,9961699981.0
2007-07-10 09:00:00,2.4514,2.4526,2.44965,2.4507,10101200006.0
2007-07-10 09:15:00,2.4507,2.4514,2.4498,2.4501,7454399991.0
2007-07-10 09:30:00,2.4501,2.451,2.4499,2.4505,6643899992.0
2007-07-10 09:45:00,2.4506,2.4508,2.4498,2.4499,7886200006.0
2007-07-10 10:00:00,2.4499,2.4507,2.4483,2.4493,10424199993.0
2007-07-10 10:15:00,2.4492,2.4501,2.4476,2.4477,10649099986.0
2007-07-10 10:30:00,2.4477,2.4499,2.4476,2.4493,12014999987.0
2007-07-10 10:45:00,2.4493,2.4494,2.44715,2.4472,8831299983.0
2007-07-10 11:00:00,2.4472,2.4477,2.4461,2.4467,9550700016.0
2007-07-10 11:15:00,2.4467,2.4469,2.4454,2.4461,9171299988.0
2007-07-10 11:30:00,2.446,2.4467,2.4453,2.4457,6605600001.0
2007-07-10 11:45:00,2.4457,2.4462,2.4446,2.4452,7991500001.0
2007-07-10 12:00:00,2.445,2.4466,2.4441,2.4465,11075299994.0
2007-07-10 12:15:00,2.4465,2.4465,2.4449,2.4454,6604899983.0
2007-07-10 12:30:00,2.4454,2.446,2.4446,2.4457,5859699994.0
2007-07-10 12:45:00,2.4457,2.4463,2.4452,2.4461,8939899998.0
2007-07-10 13:00:00,2.4461,2.4462,2.4455,2.4458,3814199988.0
2007-07-10 13:15:00,2.4458,2.4459,2.445,2.4456,5539700014.0
2007-07-10 13:30:00,2.4456,2.4459,2.4449,2.445,6208800001.0
2007-07-10 13:45:00,2.445,2.4454,2.4436,2.445,8692500006.0
2007-07-10 14:00:00,2.445,2.445,2.4435,2.4436,9127799998.0
2007-07-10 14:15:00,2.4436,2.4438,2.4409,2.4436,14197999994.0
2007-07-10 14:30:00,2.4436,2.4449,2.4433,2.44415,9639299989.0
2007-07-10 14:45:00,2.4442,2.4448,2.443,2.4434,7722599995.0
2007-07-10 15:00:00,2.4434,2.4442,2.441,2.4411,8605199994.0
2007-07-10 15:15:00,2.4413,2.4413,2.43895,2.44065,14415999998.0
2007-07-10 15:30:00,2.4407,2.4413,2.4392,2.4398,10786799993.0
2007-07-10 15:45:00,2.4398,2.4422,2.4394,2.4404,16773399994.0
2007-07-10 16:00:00,2.4402,2.4417,2.4395,2.4417,10512300011.0
2007-07-10 16:15:00,2.4417,2.4423,2.4406,2.4416,9984900005.0
2007-07-10 16:30:00,2.4417,2.4419,2.4382,2.4408,13987900005.0
2007-07-10 16:45:00,2.4408,2.4437,2.44055,2.4433,14422799992.0
2007-07-10 17:00:00,2.4433,2.4445,2.4433,2.4441,10256300001.0
2007-07-10 17:15:00,2.44415,2.44575,2.4439,2.4442,6695099989.0
2007-07-10 17:30:00,2.4443,2.44585,2.4438,2.4451,4344000003.0
2007-07-10 17:45:00,2.4451,2.4453,2.4439,2.4448,3768700001.0
2007-07-10 18:00:00,2.4447,2.4449,2.4438,2.4439,2908400002.0
2007-07-10 18:15:00,2.4439,2.4442,2.4435,2.4437,2532899997.0
2007-07-10 18:30:00,2.4437,2.4443,2.4432,2.444,2905200000.0
2007-07-10 18:45:00,2.444,2.4443,2.4424,2.4426,3473800000.0
2007-07-10 19:00:00,2.4426,2.4439,2.4425,2.4434,4319700001.0
2007-07-10 19:15:00,2.4434,2.4437,2.4415,2.4419,2931800000.0
2007-07-10 19:30:00,2.4419,2.4433,2.4416,2.44285,2942700000.0
2007-07-10 19:45:00,2.44285,2.4432,2.442,2.4428,2972199999.0
2007-07-10 20:00:00,2.4428,2.4435,2.442,2.44285,3798299999.0
2007-07-10 20:15:00,2.44285,2.4441,2.4426,2.4431,2047000001.0
2007-07-10 20:30:00,2.4431,2.4437,2.4427,2.4432,1434900000.0
2007-07-10 20:45:00,2.443,2.4433,2.4422,2.4427,2275400001.0
2007-07-10 21:00:00,2.4427,2.4429,2.4415,2.4418,2202800001.0
2007-07-10 21:15:00,2.4418,2.4429,2.4416,2.4424,1511500000.0
2007-07-10 21:30:00,2.4424,2.4429,2.4419,2.44255,1341000000.0
2007-07-10 21:45:00,2.4425,2.4429,2.4418,2.4424,1837900000.0
2007-07-10 22:00:00,2.4424,2.4426,2.4412,2.4414,1778100001.0
2007-07-10 22:15:00,2.4415,2.442,2.4378,2.438,3692499998.0
2007-07-10 22:30:00,2.438,2.4389,2.4371,2.4375,2845900002.0
2007-07-10 22:45:00,2.4375,2.4383,2.4369,2.43755,1156700000.0
2007-07-10 23:00:00,2.43755,2.4379,2.4366,2.43665,2324999997.0
2007-07-10 23:15:00,2.4367,2.4376,2.4364,2.43755,1842999999.0
2007-07-10 23:30:00,2.43755,2.43835,2.43672,2.4376,1490500000.0
2007-07-10 23:45:00,2.4376,2.4379,2.4326,2.4336,4356099999.0
2007-07-11 00:00:00,2.4337,2.4344,2.43185,2.4321,3046899999.0
2007-07-11 00:15:00,2.4321,2.433,2.43065,2.433,3788099998.0
2007-07-11 00:30:00,2.4332,2.43795,2.4329,2.4368,3026700000.0
2007-07-11 00:45:00,2.4368,2.4368,2.4348,2.43525,1664300000.0
2007-07-11 01:00:00,2.4353,2.4374,2.4352,2.4369,1963999999.0
2007-07-11 01:15:00,2.4369,2.4369,2.4353,2.4369,1984500000.0
2007-07-11 01:30:00,2.4369,2.4386,2.4367,2.4375,2850400000.0
2007-07-11 01:45:00,2.4375,2.4389,2.4369,2.4385,2245900000.0
2007-07-11 02:00:00,2.4385,2.439,2.43785,2.438,3397249993.0
2007-07-11 02:15:00,2.4381,2.4381,2.4374,2.4378,1966699998.0
2007-07-11 02:30:00,2.4377,2.438,2.4372,2.4378,2488099998.0
2007-07-11 02:45:00,2.4378,2.4386,2.43722,2.4377,1795299999.0
2007-07-11 03:00:00,2.4377,2.4383,2.4373,2.4377,2318400002.0
2007-07-11 03:15:00,2.4377,2.438,2.4372,2.4374,2153300000.0
2007-07-11 03:30:00,2.4374,2.4384,2.4372,2.4376,1655600000.0
2007-07-11 03:45:00,2.4376,2.438,2.4365,2.437,2331900001.0
2007-07-11 04:00:00,2.437,2.4374,2.4362,2.4362,3006200001.0
2007-07-11 04:15:00,2.4362,2.4375,2.4361,2.43665,2067899995.0
2007-07-11 04:30:00,2.4367,2.4374,2.4364,2.4367,3008899999.0
2007-07-11 04:45:00,2.4367,2.4374,2.4364,2.43725,2902400000.0
2007-07-11 05:00:00,2.4373,2.4377,2.4369,2.4375,2400700000.0
2007-07-11 05:15:00,2.4377,2.438,2.4369,2.4375,3003499999.0
2007-07-11 05:30:00,2.4375,2.438,2.4361,2.4362,2313400001.0
2007-07-11 05:45:00,2.4362,2.4367,2.43555,2.4367,2041200000.0
2007-07-11 06:00:00,2.4367,2.4368,2.4361,2.4362,2316200003.0
2007-07-11 06:15:00,2.4363,2.4373,2.4362,2.4373,1453699996.0
2007-07-11 06:30:00,2.4374,2.4386,2.4369,2.43758,3391300000.0
2007-07-11 06:45:00,2.4381,2.4385,2.43745,2.4379,1756099998.0
2007-07-11 07:00:00,2.4379,2.4381,2.43661,2.437,1246600003.0
2007-07-11 07:15:00,2.4371,2.43785,2.437,2.4374,2330900008.0
2007-07-11 07:30:00,2.4374,2.4376,2.435,2.4352,3235599999.0
2007-07-11 07:45:00,2.4352,2.4359,2.4344,2.4357,6202600003.0
2007-07-11 08:00:00,2.4357,2.4389,2.4356,2.438,7496399992.0
2007-07-11 08:15:00,2.438,2.438,2.4365,2.43725,6538199998.0
2007-07-11 08:30:00,2.43725,2.4382,2.43675,2.438,9975500000.0
2007-07-11 08:45:00,2.438,2.4386,2.4373,2.4377,8258599975.0
2007-07-11 09:00:00,2.4377,2.4397,2.4372,2.43925,11403999985.0
2007-07-11 09:15:00,2.4393,2.4405,2.4382,2.43825,10269499980.0
2007-07-11 09:30:00,2.4383,2.441,2.43825,2.4405,7992137508.0
2007-07-11 09:45:00,2.4405,2.4411,2.4403,2.4407,9239599993.0
2007-07-11 10:00:00,2.4407,2.442,2.4402,2.4419,7835999999.0
2007-07-11 10:15:00,2.4419,2.4431,2.4411,2.4421,11351200011.0
2007-07-11 10:30:00,2.4421,2.4424,2.4412,2.4419,9576899999.0
2007-07-11 10:45:00,2.4419,2.4431,2.44085,2.442,10055499995.0
2007-07-11 11:00:00,2.4418,2.4434,2.44155,2.4425,8687400004.0
2007-07-11 11:15:00,2.4425,2.4431,2.4422,2.4426,8145699988.0
2007-07-11 11:30:00,2.4426,2.4445,2.4426,2.44345,9679500002.0
2007-07-11 11:45:00,2.44345,2.4452,2.4425,2.4427,14293100009.0
2007-07-11 12:00:00,2.4426,2.4442,2.4423,2.4434,12857199969.0
2007-07-11 12:15:00,2.4434,2.4434,2.4424,2.443,7997900003.0
2007-07-11 12:30:00,2.443,2.4434,2.4409,2.4412,11488500003.0
2007-07-11 12:45:00,2.4412,2.4417,2.44035,2.4413,10940099977.0
2007-07-11 13:00:00,2.4413,2.4417,2.4395,2.4397,12090799984.0
2007-07-11 13:15:00,2.4397,2.441,2.4389,2.4397,11995499986.0
2007-07-11 13:30:00,2.4397,2.4417,2.4387,2.4417,17457199976.0
2007-07-11 13:45:00,2.4417,2.4431,2.4404,2.44195,13001800019.0
2007-07-11 14:00:00,2.4419,2.4427,2.4411,2.4424,12862399999.0
2007-07-11 14:15:00,2.4427,2.443,2.4413,2.4424,13489600011.0
2007-07-11 14:30:00,2.4422,2.4444,2.4421,2.4438,13023000006.0
2007-07-11 14:45:00,2.4438,2.445,2.4435,2.44425,13405799993.0
2007-07-11 15:00:00,2.4443,2.4448,2.4429,2.443,11911299996.0
2007-07-11 15:15:00,2.4431,2.4447,2.443,2.444,11363400006.0
2007-07-11 15:30:00,2.444,2.4446,2.443,2.4432,12011799998.0
2007-07-11 15:45:00,2.4433,2.4447,2.4427,2.4432,9892999989.0
2007-07-11 16:00:00,2.4432,2.4444,2.4419,2.4443,13591800003.0
2007-07-11 16:15:00,2.4443,2.445,2.4435,2.444,10798100002.0
2007-07-11 16:30:00,2.4439,2.4448,2.4435,2.4444,12393500006.0
2007-07-11 16:45:00,2.4445,2.4452,2.44345,2.444,13909599990.0
2007-07-11 17:00:00,2.4441,2.4476,2.4439,2.4465,17762199987.0
2007-07-11 17:15:00,2.4465,2.4467,2.4452,2.4465,10175400000.0
2007-07-11 17:30:00,2.4466,2.449,2.4457,2.4476,8850500002.0
2007-07-11 17:45:00,2.4476,2.4479,2.44645,2.447,7725400000.0
2007-07-11 18:00:00,2.4471,2.4485,2.4467,2.4467,5126599993.0
2007-07-11 18:15:00,2.4467,2.44695,2.4447,2.445,3897099999.0
2007-07-11 18:30:00,2.445,2.4469,2.445,2.4467,2265600001.0
2007-07-11 18:45:00,2.4467,2.4467,2.4451,2.4461,2627699998.0
2007-07-11 19:00:00,2.4461,2.4474,2.4459,2.4471,2568400001.0
2007-07-11 19:15:00,2.4471,2.4474,2.447,2.4472,1106299999.0
2007-07-11 19:30:00,2.4472,2.4479,2.447,2.4474,1517300002.0
2007-07-11 19:45:00,2.4475,2.4489,2.4475,2.4478,2197299999.0
2007-07-11 20:00:00,2.44775,2.4485,2.4472,2.4479,3842499998.0
2007-07-11 20:15:00,2.4479,2.4488,2.4474,2.4488,2741199999.0
2007-07-11 20:30:00,2.4488,2.449,2.4476,2.4482,1964499998.0
2007-07-11 20:45:00,2.4482,2.4487,2.4474,2.44755,4155999999.0
2007-07-11 21:00:00,2.44755,2.4488,2.4473,2.4488,2254600001.0
2007-07-11 21:15:00,2.4488,2.4495,2.44825,2.4491,1895799998.0
2007-07-11 21:30:00,2.4491,2.45125,2.4491,2.4508,2909800001.0
2007-07-11 21:45:00,2.4508,2.4509,2.4494,2.4497,2233000003.0
2007-07-11 22:00:00,2.44975,2.4509,2.449,2.4491,3608900000.0
2007-07-11 22:15:00,2.449,2.4501,2.4487,2.4496,2279600000.0
2007-07-11 22:30:00,2.4496,2.4512,2.4492,2.45041,3956900003.0
2007-07-11 22:45:00,2.4511,2.4523,2.4507,2.4516,2378899999.0
2007-07-11 23:00:00,2.4516,2.4521,2.4505,2.4507,1430100001.0
2007-07-11 23:15:00,2.4507,2.4514,2.45005,2.4503,1999300000.0
2007-07-11 23:30:00,2.4502,2.45075,2.4491,2.4495,1154000000.0
2007-07-11 23:45:00,2.4495,2.45,2.44925,2.44965,881800000.0
2007-07-12 00:00:00,2.4497,2.44985,2.44855,2.4491,644400000.0
2007-07-12 00:15:00,2.4492,2.4492,2.4481,2.4485,846600000.0
2007-07-12 00:30:00,2.4485,2.4488,2.4478,2.448,1388900001.0
2007-07-12 00:45:00,2.4481,2.4486,2.4477,2.44825,1900800000.0
2007-07-12 01:00:00,2.44825,2.4487,2.4475,2.4484,2148399998.0
2007-07-12 01:15:00,2.4484,2.4494,2.4483,2.4489,1807800001.0
2007-07-12 01:30:00,2.4489,2.44935,2.4487,2.4489,1138700000.0
2007-07-12 01:45:00,2.4489,2.44895,2.448,2.4489,1057300001.0
2007-07-12 02:00:00,2.44895,2.4492,2.44835,2.44885,1346500000.0
2007-07-12 02:15:00,2.4488,2.4492,2.44812,2.4487,2170800002.0
2007-07-12 02:30:00,2.4487,2.4488,2.4479,2.4483,1682700000.0
2007-07-12 02:45:00,2.4482,2.4488,2.4481,2.4487,2314799998.0
2007-07-12 03:00:00,2.44875,2.4492,2.4484,2.4486,1889100001.0
2007-07-12 03:15:00,2.4486,2.4486,2.4479,2.4481,1348500000.0
2007-07-12 03:30:00,2.4482,2.4486,2.4479,2.4483,1719600000.0
2007-07-12 03:45:00,2.44791,2.4485,2.44766,2.44774,1291500000.0
2007-07-12 04:00:00,2.4483,2.4486,2.447,2.4471,2331400008.0
2007-07-12 04:15:00,2.4471,2.4476,2.44654,2.4472,1135799999.0
2007-07-12 04:30:00,2.44673,2.4481,2.44667,2.4479,1938900000.0
2007-07-12 04:45:00,2.4478,2.4489,2.4477,2.4487,3343200002.0
2007-07-12 05:00:00,2.4487,2.4497,2.44864,2.4489,2250300000.0
2007-07-12 05:15:00,2.449,2.4495,2.4484,2.4488,2228899991.0
2007-07-12 05:30:00,2.4489,2.4492,2.44846,2.4487,1489099998.0
2007-07-12 05:45:00,2.4487,2.44915,2.44814,2.44875,1595400000.0
2007-07-12 06:00:00,2.4488,2.449,2.4472,2.4474,3025599997.0
2007-07-12 06:15:00,2.4472,2.4478,2.4469,2.4477,1672900000.0
2007-07-12 06:30:00,2.4478,2.4482,2.44675,2.4473,2757800006.0
2007-07-12 06:45:00,2.4473,2.448,2.4472,2.4475,2296000000.0
2007-07-12 07:00:00,2.4475,2.4484,2.4473,2.4483,1763700000.0
2007-07-12 07:15:00,2.4483,2.4483,2.4474,2.4476,1820700000.0
2007-07-12 07:30:00,2.4476,2.4478,2.4461,2.4466,3181400001.0
2007-07-12 07:45:00,2.4466,2.44765,2.4465,2.44685,3811399998.0
2007-07-12 08:00:00,2.44685,2.4474,2.4456,2.4458,5120499992.0
2007-07-12 08:15:00,2.4459,2.4469,2.4455,2.4462,5441099995.0
2007-07-12 08:30:00,2.4463,2.4476,2.4462,2.4469,6155299992.0
2007-07-12 08:45:00,2.4468,2.4473,2.4459,2.4466,10058000009.0
2007-07-12 09:00:00,2.4466,2.4466,2.4448,2.4451,12963499984.0
2007-07-12 09:15:00,2.4451,2.44635,2.4448,2.4462,10832700002.0
2007-07-12 09:30:00,2.4463,2.4469,2.4447,2.4469,12457899967.0
2007-07-12 09:45:00,2.4469,2.4474,2.4461,2.447,12908399958.0
2007-07-12 10:00:00,2.4469,2.4471,2.44505,2.4451,9288799995.0
2007-07-12 10:15:00,2.4451,2.4459,2.4449,2.4457,7024999982.0
2007-07-12 10:30:00,2.4458,2.4468,2.4455,2.446,8266599990.0
2007-07-12 10:45:00,2.446,2.4462,2.4448,2.4453,6900099998.0
2007-07-12 11:00:00,2.4454,2.446,2.4438,2.4458,8263899996.0
2007-07-12 11:15:00,2.4458,2.4463,2.4447,2.4455,4315399990.0
2007-07-12 11:30:00,2.4455,2.4456,2.4439,2.4439,5197899989.0
2007-07-12 11:45:00,2.444,2.4446,2.4437,2.444,9174600006.0
2007-07-12 12:00:00,2.444,2.4443,2.4422,2.4425,6792600009.0
2007-07-12 12:15:00,2.4425,2.4431,2.442,2.4425,8309300013.0
2007-07-12 12:30:00,2.4425,2.4425,2.4417,2.4422,6469499997.0
2007-07-12 12:45:00,2.4422,2.4431,2.442,2.443,8131899995.0
2007-07-12 13:00:00,2.443,2.4433,2.4418,2.4427,10915199969.0
2007-07-12 13:15:00,2.4427,2.443,2.4415,2.4424,8933300009.0
2007-07-12 13:30:00,2.4424,2.443,2.4421,2.4424,6770299992.0
2007-07-12 13:45:00,2.4424,2.4435,2.4424,2.4432,5519800001.0
2007-07-12 14:00:00,2.4432,2.4435,2.4422,2.4435,6722300001.0
2007-07-12 14:15:00,2.4435,2.4436,2.4421,2.4422,5648400005.0
2007-07-12 14:30:00,2.4423,2.4436,2.4414,2.4427,14908699986.0
2007-07-12 14:45:00,2.4428,2.4444,2.4419,2.4434,15505099981.0
2007-07-12 15:00:00,2.4434,2.4441,2.4421,2.4427,13516124463.0
2007-07-12 15:15:00,2.4427,2.4427,2.44055,2.4416,13245899995.0
2007-07-12 15:30:00,2.4416,2.4431,2.4415,2.4421,10153899979.0
2007-07-12 15:45:00,2.4421,2.4431,2.4415,2.44255,15591499989.0
2007-07-12 16:00:00,2.44255,2.44305,2.44125,2.4415,12352300005.0
2007-07-12 16:15:00,2.4416,2.442,2.4405,2.4406,9353600014.0
2007-07-12 16:30:00,2.4407,2.4417,2.43945,2.4416,16199099980.0
2007-07-12 16:45:00,2.4415,2.4422,2.4403,2.4422,12118000005.0
2007-07-12 17:00:00,2.4422,2.4422,2.4395,2.4402,11507600004.0
2007-07-12 17:15:00,2.4402,2.4423,2.4401,2.4423,11332899986.0
2007-07-12 17:30:00,2.4423,2.4432,2.44135,2.4421,10536499997.0
2007-07-12 17:45:00,2.4421,2.44245,2.4409,2.4411,6578000008.0
2007-07-12 18:00:00,2.441,2.4421,2.4407,2.442,5418799998.0
2007-07-12 18:15:00,2.442,2.4432,2.4416,2.4427,6751799999.0
2007-07-12 18:30:00,2.4427,2.4438,2.4424,2.4428,5240699995.0
2007-07-12 18:45:00,2.4428,2.443,2.442,2.4424,2999900001.0
2007-07-12 19:00:00,2.44235,2.4426,2.442,2.4423,1972800000.0
2007-07-12 19:15:00,2.4423,2.443,2.4418,2.4427,1939000002.0
2007-07-12 19:30:00,2.4426,2.4427,2.4417,2.4423,2351800004.0
2007-07-12 19:45:00,2.4423,2.4426,2.4418,2.4423,2131500000.0
2007-07-12 20:00:00,2.4423,2.4432,2.4422,2.4429,1752099998.0
2007-07-12 20:15:00,2.4428,2.4431,2.44217,2.4427,2082300004.0
2007-07-12 20:30:00,2.4427,2.4438,2.4425,2.4433,2037300002.0
2007-07-12 20:45:00,2.4433,2.4447,2.4431,2.4434,4920200007.0
2007-07-12 21:00:00,2.4433,2.4441,2.443,2.443,4414400006.0
2007-07-12 21:15:00,2.44295,2.4434,2.4424,2.4425,2448900003.0
2007-07-12 21:30:00,2.44245,2.4433,2.4422,2.443,2682900000.0
2007-07-12 21:45:00,2.443,2.4431,2.4425,2.4428,1756600002.0
2007-07-12 22:00:00,2.4428,2.4432,2.4425,2.4426,1033199999.0
2007-07-12 22:15:00,2.4426,2.4429,2.44195,2.442,1633499999.0
2007-07-12 22:30:00,2.442,2.4427,2.4419,2.442,2189000001.0
2007-07-12 22:45:00,2.4419,2.4429,2.4417,2.4422,2950900001.0
2007-07-12 23:00:00,2.4422,2.4424,2.4409,2.4413,1693800000.0
2007-07-12 23:15:00,2.4413,2.4416,2.441,2.44125,1126200000.0
2007-07-12 23:30:00,2.44135,2.44215,2.4413,2.44215,1823200000.0
2007-07-12 23:45:00,2.44215,2.44215,2.4412,2.44131,1278900000.0
2007-07-13 00:00:00,2.44175,2.44185,2.44085,2.44105,497700000.0
2007-07-13 00:15:00,2.44105,2.4419,2.44073,2.44104,892100000.0
2007-07-13 00:30:00,2.44093,2.4416,2.44053,2.4416,955400000.0
2007-07-13 00:45:00,2.4414,2.4418,2.44075,2.4417,993400000.0
2007-07-13 01:00:00,2.4417,2.4418,2.44086,2.4416,1463999998.0
2007-07-13 01:15:00,2.4416,2.4417,2.4407,2.4411,1365800000.0
2007-07-13 01:30:00,2.4411,2.4416,2.4409,2.4412,2004799996.0
2007-07-13 01:45:00,2.4412,2.4412,2.4406,2.4411,1203100000.0
2007-07-13 02:00:00,2.4411,2.4422,2.441,2.44175,804062499.0
2007-07-13 02:15:00,2.44175,2.4421,2.4415,2.4418,1863400002.0
2007-07-13 02:30:00,2.4418,2.4419,2.4413,2.4417,1613350003.0
2007-07-13 02:45:00,2.4416,2.442,2.4413,2.4416,2011400000.0
2007-07-13 03:00:00,2.4417,2.442,2.4414,2.4416,2923900003.0
2007-07-13 03:15:00,2.4416,2.4416,2.4411,2.44135,2179300002.0
2007-07-13 03:30:00,2.44135,2.4415,2.4411,2.4413,985000000.0
2007-07-13 03:45:00,2.44125,2.4416,2.4411,2.4413,1959999998.0
2007-07-13 04:00:00,2.4413,2.4417,2.44077,2.4415,1454600001.0
2007-07-13 04:15:00,2.4415,2.4418,2.4413,2.4416,1469300005.0
2007-07-13 04:30:00,2.4418,2.4419,2.44086,2.4418,1738800002.0
2007-07-13 04:45:00,2.4418,2.4419,2.44111,2.4418,937700001.0
2007-07-13 05:00:00,2.4418,2.4421,2.4416,2.4417,1320100001.0
2007-07-13 05:15:00,2.4417,2.4421,2.4416,2.4419,388700000.0
2007-07-13 05:30:00,2.442,2.442,2.4413,2.4417,1456400000.0
2007-07-13 05:45:00,2.4417,2.4418,2.44084,2.4415,1324500000.0
2007-07-13 06:00:00,2.4415,2.4423,2.44117,2.4421,856600000.0
2007-07-13 06:15:00,2.44172,2.4423,2.4412,2.4419,806800000.0
2007-07-13 06:30:00,2.44116,2.44235,2.44116,2.4422,746500000.0
2007-07-13 06:45:00,2.44215,2.4427,2.4419,2.4423,1273900000.0
2007-07-13 07:00:00,2.4423,2.4429,2.4421,2.4423,1515000002.0
2007-07-13 07:15:00,2.4423,2.443,2.44205,2.44245,1041225000.0
2007-07-13 07:30:00,2.44245,2.4425,2.4415,2.4417,1436300000.0
2007-07-13 07:45:00,2.4417,2.4422,2.4411,2.4414,2653500000.0
2007-07-13 08:00:00,2.4413,2.443,2.4412,2.4424,3045199998.0
2007-07-13 08:15:00,2.44245,2.4434,2.4415,2.4428,5599699999.0
2007-07-13 08:30:00,2.443,2.443,2.4412,2.4427,10728499993.0
2007-07-13 08:45:00,2.4426,2.4427,2.4409,2.4426,11569199970.0
2007-07-13 09:00:00,2.4427,2.4431,2.4399,2.4405,6980800015.0
2007-07-13 09:15:00,2.4405,2.4417,2.44,2.4417,2291787495.0
2007-07-13 09:30:00,2.4417,2.4426,2.4408,2.4424,4828925000.0
2007-07-13 09:45:00,2.4424,2.4433,2.4417,2.4426,7290775029.0
2007-07-13 10:00:00,2.4426,2.4439,2.4426,2.4433,3789787502.0
2007-07-13 10:15:00,2.4433,2.4447,2.44285,2.4438,2630850006.0
2007-07-13 10:30:00,2.4438,2.4444,2.4434,2.4434,3214699999.0
2007-07-13 10:45:00,2.4436,2.4437,2.4429,2.4437,768400001.0
2007-07-13 11:00:00,2.4437,2.4443,2.4436,2.4436,2183449998.0
2007-07-13 11:15:00,2.4437,2.4446,2.4435,2.4439,1767662502.0
2007-07-13 11:30:00,2.444,2.445,2.4434,2.4449,3499337487.0
2007-07-13 11:45:00,2.4449,2.446,2.4445,2.446,3363968651.0
2007-07-13 12:00:00,2.446,2.446,2.4448,2.4454,14934499962.0
2007-07-13 12:15:00,2.4454,2.4468,2.445,2.4465,8991400017.0
2007-07-13 12:30:00,2.4464,2.4469,2.4456,2.4466,5010499998.0
2007-07-13 12:45:00,2.4467,2.4475,2.4461,2.4461,4403662513.0
2007-07-13 13:00:00,2.4461,2.4463,2.4453,2.44565,8105799999.0
2007-07-13 13:15:00,2.44565,2.4457,2.4448,2.4454,6597700001.0
2007-07-13 13:30:00,2.4454,2.4456,2.4448,2.4449,6461499993.0
2007-07-13 13:45:00,2.4449,2.4457,2.4446,2.4448,6514899990.0
2007-07-13 14:00:00,2.4448,2.4457,2.4443,2.4454,9573100001.0
2007-07-13 14:15:00,2.44535,2.4467,2.4451,2.4452,10352600003.0
2007-07-13 14:30:00,2.4447,2.44675,2.4437,2.4446,18619800005.0
2007-07-13 14:45:00,2.4444,2.4455,2.4441,2.4443,12769899985.0
2007-07-13 15:00:00,2.4443,2.4453,2.4439,2.4443,14391499998.0
2007-07-13 15:15:00,2.4443,2.4448,2.4398,2.4415,15495499982.0
2007-07-13 15:30:00,2.4416,2.4427,2.4406,2.4426,16520499975.0
2007-07-13 15:45:00,2.4425,2.4432,2.4423,2.4423,11817599978.0
2007-07-13 16:00:00,2.4424,2.4447,2.4412,2.4434,13107499987.0
2007-07-13 16:15:00,2.44335,2.4437,2.4426,2.4435,5656300008.0
2007-07-13 16:30:00,2.4434,2.446,2.4429,2.4452,16900900004.0
2007-07-13 16:45:00,2.4452,2.4467,2.445,2.4457,17241400002.0
2007-07-13 17:00:00,2.4457,2.4457,2.4446,2.4452,11293299989.0
2007-07-13 17:15:00,2.4452,2.4456,2.4448,2.4456,5232700003.0
2007-07-13 17:30:00,2.4456,2.4462,2.4452,2.4454,6417999993.0
2007-07-13 17:45:00,2.4455,2.4458,2.4444,2.4453,6277900000.0
2007-07-13 18:00:00,2.4453,2.4468,2.4449,2.4463,3624500002.0
2007-07-13 18:15:00,2.4463,2.4467,2.4455,2.4455,2455600001.0
2007-07-13 18:30:00,2.4457,2.4463,2.4452,2.446,4452399989.0
2007-07-13 18:45:00,2.4461,2.4472,2.44575,2.4472,1996800001.0
2007-07-13 19:00:00,2.4471,2.4472,2.4456,2.4457,1859599999.0
2007-07-13 19:15:00,2.4457,2.4466,2.4457,2.4462,4122599991.0
2007-07-13 19:30:00,2.4462,2.4462,2.4451,2.4454,3396800006.0
2007-07-13 19:45:00,2.4454,2.4462,2.44495,2.44505,2859900003.0
2007-07-13 20:00:00,2.445,2.4461,2.4449,2.4455,1862900003.0
2007-07-13 20:15:00,2.4455,2.4456,2.4448,2.4448,1036000001.0
2007-07-13 20:30:00,2.4449,2.4456,2.4448,2.4453,1522500000.0
2007-07-13 20:45:00,2.44451,2.4456,2.44451,2.4453,1614100005.0
2007-07-13 21:00:00,2.4453,2.4462,2.4447,2.4458,1962800006.0
2007-07-13 21:15:00,2.4458,2.4464,2.44535,2.4464,1175500002.0
2007-07-13 21:30:00,2.4464,2.4469,2.44605,2.4469,1485499993.0
2007-07-13 21:45:00,2.4469,2.4471,2.44596,2.44695,1161099998.0
2007-07-13 22:00:00,2.4471,2.4471,2.44608,2.4469,777800000.0
2007-07-13 22:15:00,2.4469,2.4471,2.44595,2.4464,916300000.0
2007-07-13 22:30:00,2.4464,2.4468,2.44605,2.4466,484400000.0
2007-07-13 22:45:00,2.4466,2.4471,2.4457,2.4462,1478300000.0
2007-07-15 23:00:00,2.4435,2.44501,2.4435,2.44419,272400000.0
2007-07-15 23:15:00,2.44409,2.44506,2.444,2.44461,861100000.0
2007-07-15 23:30:00,2.44479,2.44617,2.4446,2.44465,967900000.0
2007-07-15 23:45:00,2.44498,2.44548,2.44434,2.4453,1054300000.0
2007-07-16 00:00:00,2.4457,2.4461,2.4447,2.4453,688400000.0
2007-07-16 00:15:00,2.4453,2.4457,2.4449,2.4455,409000000.0
2007-07-16 00:30:00,2.4451,2.4456,2.4445,2.4456,246600000.0
2007-07-16 00:45:00,2.4455,2.4462,2.4452,2.4461,518600000.0
2007-07-16 01:00:00,2.4461,2.4475,2.4456,2.446,663200000.0
2007-07-16 01:15:00,2.446,2.4464,2.4458,2.4464,552400000.0
2007-07-16 01:30:00,2.4463,2.4469,2.4461,2.4468,673800000.0
2007-07-16 01:45:00,2.4469,2.4473,2.4465,2.4472,1077900000.0
2007-07-16 02:00:00,2.4472,2.4473,2.4454,2.44543,1988900000.0
2007-07-16 02:15:00,2.4459,2.4469,2.44558,2.4469,2283799996.0
2007-07-16 02:30:00,2.4469,2.4477,2.44645,2.44705,1351400000.0
2007-07-16 02:45:00,2.44683,2.4476,2.4462,2.4471,1992099997.0
2007-07-16 03:00:00,2.4463,2.4476,2.4463,2.447,1427300000.0
2007-07-16 03:15:00,2.4471,2.4473,2.44665,2.4473,2100400000.0
2007-07-16 03:30:00,2.44725,2.4475,2.447,2.4474,944900000.0
2007-07-16 03:45:00,2.4473,2.4475,2.4462,2.44625,1697099998.0
2007-07-16 04:00:00,2.44625,2.4466,2.4454,2.4454,1839200000.0
2007-07-16 04:15:00,2.4454,2.4454,2.4444,2.4448,1278600000.0
2007-07-16 04:30:00,2.4448,2.4458,2.44426,2.4445,1809000000.0
2007-07-16 04:45:00,2.4445,2.4451,2.4441,2.445,1639599999.0
2007-07-16 05:00:00,2.445,2.4455,2.4449,2.4451,2298299997.0
2007-07-16 05:15:00,2.4451,2.4451,2.4442,2.44445,3231399993.0
2007-07-16 05:30:00,2.4445,2.44505,2.44441,2.445,1169299999.0
2007-07-16 05:45:00,2.445,2.4458,2.445,2.4457,1165200000.0
2007-07-16 06:00:00,2.4457,2.447,2.4455,2.4466,1339299998.0
2007-07-16 06:15:00,2.4466,2.4476,2.4464,2.4466,1386700004.0
2007-07-16 06:30:00,2.4466,2.4469,2.44635,2.4467,968500000.0
2007-07-16 06:45:00,2.44675,2.4472,2.44655,2.4472,1418599999.0
2007-07-16 07:00:00,2.4471,2.4473,2.4464,2.4464,546375000.0
2007-07-16 07:15:00,2.4464,2.4466,2.446,2.4463,864900001.0
2007-07-16 07:30:00,2.4463,2.4464,2.4457,2.4459,2706399993.0
2007-07-16 07:45:00,2.4459,2.4461,2.4446,2.4451,4760600004.0
2007-07-16 08:00:00,2.445,2.4457,2.4445,2.4447,3201899996.0
2007-07-16 08:15:00,2.4448,2.4454,2.4443,2.4451,3481899998.0
2007-07-16 08:30:00,2.4451,2.4454,2.4438,2.4448,5521999994.0
2007-07-16 08:45:00,2.4448,2.4462,2.4447,2.4449,10458699989.0
2007-07-16 09:00:00,2.4449,2.4467,2.4445,2.4457,9114100001.0
2007-07-16 09:15:00,2.4458,2.4462,2.44515,2.4462,9305599995.0
2007-07-16 09:30:00,2.4462,2.4482,2.4462,2.4472,9460100005.0
2007-07-16 09:45:00,2.4472,2.4475,2.4459,2.4463,8817099999.0
2007-07-16 10:00:00,2.4463,2.4472,2.4462,2.447,8860699966.0
2007-07-16 10:15:00,2.447,2.4476,2.4465,2.44725,6278700010.0
2007-07-16 10:30:00,2.4474,2.4478,2.4467,2.4468,4009300006.0
2007-07-16 10:45:00,2.4468,2.4476,2.44635,2.4474,7126599991.0
2007-07-16 11:00:00,2.4475,2.448,2.4447,2.4468,9859299994.0
2007-07-16 11:15:00,2.4468,2.4479,2.4454,2.4468,10965799986.0
2007-07-16 11:30:00,2.4468,2.4481,2.4458,2.4479,9538499989.0
2007-07-16 11:45:00,2.4479,2.4485,2.4471,2.4483,5209200003.0
2007-07-16 12:00:00,2.4484,2.4486,2.4471,2.4479,8075499998.0
2007-07-16 12:15:00,2.4479,2.4486,2.4473,2.448,6791000008.0
2007-07-16 12:30:00,2.448,2.4483,2.4475,2.4483,4343999991.0
2007-07-16 12:45:00,2.4483,2.4489,2.44765,2.4485,7600100008.0
2007-07-16 13:00:00,2.4485,2.44945,2.4482,2.44855,5202700008.0
2007-07-16 13:15:00,2.4485,2.4486,2.4474,2.4477,7626300004.0
2007-07-16 13:30:00,2.4478,2.4485,2.4473,2.4479,8713600000.0
2007-07-16 13:45:00,2.4479,2.449,2.4477,2.4484,9583700007.0
2007-07-16 14:00:00,2.4484,2.4484,2.4467,2.447,6532200016.0
2007-07-16 14:15:00,2.447,2.44775,2.4465,2.4476,7682900007.0
2007-07-16 14:30:00,2.4476,2.44795,2.4471,2.4476,7089900016.0
2007-07-16 14:45:00,2.44755,2.4481,2.4471,2.4476,6313400013.0
2007-07-16 15:00:00,2.4476,2.4484,2.447,2.4471,6953000016.0
2007-07-16 15:15:00,2.4471,2.44885,2.4471,2.4486,7968300021.0
2007-07-16 15:30:00,2.44865,2.4487,2.448,2.4485,6249399999.0
2007-07-16 15:45:00,2.4485,2.44935,2.4478,2.449,9812699988.0
2007-07-16 16:00:00,2.44905,2.4509,2.4489,2.4506,5935999999.0
2007-07-16 16:15:00,2.4505,2.4507,2.4496,2.4498,8062800002.0
2007-07-16 16:30:00,2.4498,2.4508,2.4495,2.4505,7607400015.0
2007-07-16 16:45:00,2.4505,2.4517,2.45,2.45,7937299998.0
2007-07-16 17:00:00,2.45,2.4502,2.4491,2.4492,9995999991.0
2007-07-16 17:15:00,2.4492,2.4499,2.4489,2.44925,6391299996.0
2007-07-16 17:30:00,2.44925,2.4502,2.4484,2.4485,4383300000.0
2007-07-16 17:45:00,2.4487,2.4491,2.4481,2.4485,4792400016.0
2007-07-16 18:00:00,2.4485,2.4491,2.4481,2.4489,4015599996.0
2007-07-16 18:15:00,2.449,2.4496,2.4488,2.4492,4326700005.0
2007-07-16 18:30:00,2.4492,2.4503,2.4487,2.4492,5099499991.0
2007-07-16 18:45:00,2.4492,2.4496,2.4489,2.449,1935900001.0
2007-07-16 19:00:00,2.4491,2.4493,2.4478,2.4481,2268500000.0
2007-07-16 19:15:00,2.448,2.4485,2.4478,2.4481,2865100005.0
2007-07-16 19:30:00,2.4481,2.4481,2.4473,2.4476,2713800002.0
2007-07-16 19:45:00,2.4476,2.4476,2.4471,2.4473,2750400006.0
2007-07-16 20:00:00,2.4473,2.4478,2.4472,2.4476,1349800003.0
2007-07-16 20:15:00,2.4476,2.44795,2.4473,2.4478,968700000.0
2007-07-16 20:30:00,2.4478,2.4486,2.44745,2.4485,1408900003.0
2007-07-16 20:45:00,2.4485,2.449,2.448,2.44875,2470599992.0
2007-07-16 21:00:00,2.4488,2.4488,2.44765,2.4483,1814599997.0
2007-07-16 21:15:00,2.4482,2.449,2.44798,2.449,635800000.0
2007-07-16 21:30:00,2.44905,2.4493,2.44865,2.4492,1905900000.0
2007-07-16 21:45:00,2.4492,2.4499,2.44875,2.4499,1438500000.0
2007-07-16 22:00:00,2.4499,2.4501,2.4494,2.4501,2340800001.0
2007-07-16 22:15:00,2.4501,2.4512,2.44985,2.4506,2097600005.0
2007-07-16 22:30:00,2.4507,2.45155,2.4504,2.4511,1870599998.0
2007-07-16 22:45:00,2.4511,2.4513,2.4502,2.4502,1788600001.0
2007-07-16 23:00:00,2.4502,2.451,2.4495,2.4501,1140400000.0
2007-07-16 23:15:00,2.45005,2.4503,2.4498,2.45005,586200000.0
2007-07-16 23:30:00,2.4501,2.45105,2.45,2.4503,896400000.0
2007-07-16 23:45:00,2.4503,2.4503,2.44926,2.44985,789600000.0
2007-07-17 00:00:00,2.44985,2.4502,2.4492,2.4497,1003100000.0
2007-07-17 00:15:00,2.4497,2.4505,2.44907,2.44995,800200000.0
2007-07-17 00:30:00,2.44995,2.45,2.44856,2.4492,1252699999.0
2007-07-17 00:45:00,2.4492,2.4495,2.4487,2.44905,1787500001.0
2007-07-17 01:00:00,2.44849,2.4494,2.44849,2.4491,1852300000.0
2007-07-17 01:15:00,2.4491,2.4494,2.44855,2.4491,852100005.0
2007-07-17 01:30:00,2.44925,2.4495,2.44883,2.4491,942899999.0
2007-07-17 01:45:00,2.4491,2.4498,2.4491,2.44975,1207700000.0
2007-07-17 02:00:00,2.4498,2.44985,2.4487,2.449,933500000.0
2007-07-17 02:15:00,2.449,2.449,2.448,2.4487,1580199999.0
2007-07-17 02:30:00,2.449,2.4493,2.4487,2.449,614400000.0
2007-07-17 02:45:00,2.449,2.4491,2.4477,2.448,1978300001.0
2007-07-17 03:00:00,2.4479,2.44835,2.4475,2.44835,3675399998.0
2007-07-17 03:15:00,2.44835,2.4485,2.4478,2.4484,1570800000.0
2007-07-17 03:30:00,2.4482,2.4488,2.44785,2.4486,998200000.0
2007-07-17 03:45:00,2.4484,2.4486,2.44778,2.4484,795300000.0
2007-07-17 04:00:00,2.44802,2.4489,2.44777,2.4489,1172800000.0
2007-07-17 04:15:00,2.4489,2.449,2.44804,2.44895,1223399998.0
2007-07-17 04:30:00,2.44849,2.4495,2.44849,2.4489,1929499999.0
2007-07-17 04:45:00,2.4489,2.4492,2.44815,2.4487,1570899999.0
2007-07-17 05:00:00,2.44828,2.4492,2.44805,2.4486,1566300000.0
2007-07-17 05:15:00,2.4486,2.4489,2.4485,2.44885,958800000.0
2007-07-17 05:30:00,2.4488,2.449,2.4485,2.4485,1316500000.0
2007-07-17 05:45:00,2.4486,2.4488,2.44807,2.4485,1309299999.0
2007-07-17 06:00:00,2.4485,2.44895,2.4482,2.4487,1703300000.0
2007-07-17 06:15:00,2.44865,2.4492,2.4485,2.449,797000000.0
2007-07-17 06:30:00,2.449,2.449,2.44773,2.4485,923599998.0
2007-07-17 06:45:00,2.4485,2.4487,2.4482,2.4485,1243300000.0
2007-07-17 07:00:00,2.4485,2.4493,2.4482,2.44905,1830000000.0
2007-07-17 07:15:00,2.44905,2.4493,2.44838,2.449,1210800000.0
2007-07-17 07:30:00,2.449,2.4496,2.44865,2.4493,439800000.0
2007-07-17 07:45:00,2.4494,2.4496,2.4487,2.4487,1191100000.0
2007-07-17 08:00:00,2.449,2.4492,2.4483,2.44885,2259200003.0
2007-07-17 08:15:00,2.44885,2.449,2.4474,2.4477,4108399993.0
2007-07-17 08:30:00,2.4477,2.4484,2.4466,2.44695,8284700000.0
2007-07-17 08:45:00,2.447,2.4478,2.4465,2.4469,10428299991.0
2007-07-17 09:00:00,2.4469,2.4476,2.4452,2.44585,8504299983.0
2007-07-17 09:15:00,2.4458,2.4461,2.4398,2.44545,16097999992.0
2007-07-17 09:30:00,2.44535,2.4459,2.4439,2.444,6909399996.0
2007-07-17 09:45:00,2.444,2.4444,2.4432,2.4437,7564999989.0
2007-07-17 10:00:00,2.4438,2.4443,2.4415,2.44165,8651900007.0
2007-07-17 10:15:00,2.44165,2.44255,2.4416,2.442,7110199994.0
2007-07-17 10:30:00,2.442,2.4484,2.4418,2.4476,14584200005.0
2007-07-17 10:45:00,2.4476,2.4503,2.4473,2.4501,10861599984.0
2007-07-17 11:00:00,2.4501,2.45285,2.4501,2.4528,12376252682.0
2007-07-17 11:15:00,2.4528,2.4543,2.4522,2.4529,8315999996.0
2007-07-17 11:30:00,2.4529,2.4553,2.4525,2.4538,11762599998.0
2007-07-17 11:45:00,2.4538,2.45455,2.4533,2.4544,8190100008.0
2007-07-17 12:00:00,2.4544,2.4548,2.454,2.4545,10619900005.0
2007-07-17 12:15:00,2.4545,2.4551,2.4541,2.4548,8166699993.0
2007-07-17 12:30:00,2.4548,2.4555,2.4546,2.455,9295399992.0
2007-07-17 12:45:00,2.455,2.4554,2.4542,2.4552,8039900011.0
2007-07-17 13:00:00,2.4551,2.45605,2.4543,2.45585,7501499992.0
2007-07-17 13:15:00,2.45585,2.45745,2.4555,2.45565,7129599989.0
2007-07-17 13:30:00,2.45565,2.45735,2.455,2.4567,9109800002.0
2007-07-17 13:45:00,2.4568,2.4584,2.4566,2.4576,7813600000.0
2007-07-17 14:00:00,2.4576,2.4592,2.4572,2.45885,6669500007.0
2007-07-17 14:15:00,2.45885,2.45975,2.4577,2.458,8510900011.0
2007-07-17 14:30:00,2.4582,2.4588,2.4569,2.4578,19425900015.0
2007-07-17 14:45:00,2.4579,2.4586,2.4574,2.4585,11296199989.0
2007-07-17 15:00:00,2.4591,2.4614,2.457,2.459,17346300008.0
2007-07-17 15:15:00,2.459,2.4614,2.459,2.4608,10415099993.0
2007-07-17 15:30:00,2.4608,2.46085,2.4579,2.4584,12202500002.0
2007-07-17 15:45:00,2.4584,2.4592,2.4583,2.459,7265699991.0
2007-07-17 16:00:00,2.45895,2.4594,2.45815,2.4591,9362799997.0
2007-07-17 16:15:00,2.4591,2.4595,2.4584,2.4593,7670599997.0
2007-07-17 16:30:00,2.4594,2.45965,2.45775,2.45835,7357899981.0
2007-07-17 16:45:00,2.45835,2.4593,2.4577,2.4577,9692199990.0
2007-07-17 17:00:00,2.4577,2.46,2.4576,2.4596,10030700004.0
2007-07-17 17:15:00,2.4595,2.4621,2.4595,2.46125,7563600006.0
2007-07-17 17:30:00,2.46125,2.4617,2.4602,2.461,4127400003.0
2007-07-17 17:45:00,2.461,2.4615,2.4606,2.4607,4851900011.0
2007-07-17 18:00:00,2.4607,2.4613,2.4605,2.4612,3454200002.0
2007-07-17 18:15:00,2.4612,2.4613,2.4595,2.46025,4081400006.0
2007-07-17 18:30:00,2.4602,2.4607,2.4599,2.4604,3238400003.0
2007-07-17 18:45:00,2.4605,2.4615,2.46035,2.4611,2258900000.0
2007-07-17 19:00:00,2.4611,2.4619,2.4602,2.4608,4224300002.0
2007-07-17 19:15:00,2.4608,2.4618,2.4608,2.4612,2671900000.0
2007-07-17 19:30:00,2.4612,2.4614,2.4606,2.461,1607600000.0
2007-07-17 19:45:00,2.461,2.4614,2.4607,2.4609,1174000000.0
2007-07-17 20:00:00,2.4609,2.4613,2.45999,2.4613,1338600000.0
2007-07-17 20:15:00,2.4614,2.4619,2.4608,2.4615,2484700000.0
2007-07-17 20:30:00,2.4615,2.462,2.4613,2.4619,1479400000.0
2007-07-17 20:45:00,2.4619,2.4622,2.461,2.4621,2244100002.0
2007-07-17 21:00:00,2.4621,2.4621,2.4614,2.4618,2064199997.0
2007-07-17 21:15:00,2.4617,2.462,2.46099,2.4618,1532499997.0
2007-07-17 21:30:00,2.4618,2.4619,2.4611,2.4615,1625900000.0
2007-07-17 21:45:00,2.4614,2.4618,2.4609,2.4611,1557999999.0
2007-07-17 22:00:00,2.4611,2.4619,2.461,2.4617,1713199999.0
2007-07-17 22:15:00,2.4617,2.4621,2.46129,2.4618,1644700000.0
2007-07-17 22:30:00,2.4618,2.4626,2.4614,2.46155,2066700001.0
2007-07-17 22:45:00,2.4616,2.462,2.4615,2.4617,1555100002.0
2007-07-17 23:00:00,2.4617,2.4618,2.4606,2.4608,1222200000.0
2007-07-17 23:15:00,2.4608,2.4608,2.4589,2.4593,1944899999.0
2007-07-17 23:30:00,2.4593,2.461,2.4588,2.4607,2155399999.0
2007-07-17 23:45:00,2.4607,2.46075,2.4594,2.4597,1570300000.0
2007-07-18 00:00:00,2.45975,2.4599,2.4589,2.45905,1319200000.0
2007-07-18 00:15:00,2.459,2.4592,2.4582,2.45845,873800000.0
2007-07-18 00:30:00,2.45845,2.4588,2.4577,2.4583,1134699998.0
2007-07-18 00:45:00,2.4582,2.4584,2.4572,2.4583,1514700000.0
2007-07-18 01:00:00,2.45825,2.4586,2.4575,2.4583,3584599999.0
2007-07-18 01:15:00,2.45835,2.45835,2.4573,2.4574,1937900000.0
2007-07-18 01:30:00,2.4573,2.459,2.4572,2.45865,4624699999.0
2007-07-18 01:45:00,2.4586,2.46005,2.45855,2.4592,3138700001.0
2007-07-18 02:00:00,2.4592,2.45925,2.4583,2.4585,3356700000.0
2007-07-18 02:15:00,2.4584,2.4588,2.4533,2.4552,7666300002.0
2007-07-18 02:30:00,2.455,2.4554,2.4538,2.4546,4153800000.0
2007-07-18 02:45:00,2.4548,2.4566,2.4545,2.4549,5364800005.0
2007-07-18 03:00:00,2.4549,2.4562,2.4549,2.4556,3128500003.0
2007-07-18 03:15:00,2.4556,2.4562,2.45512,2.4559,2404200002.0
2007-07-18 03:30:00,2.4559,2.4565,2.4553,2.4555,3872100011.0
2007-07-18 03:45:00,2.4555,2.4565,2.4555,2.4562,2742500008.0
2007-07-18 04:00:00,2.4564,2.4564,2.455,2.4556,3252600012.0
2007-07-18 04:15:00,2.45496,2.4562,2.45496,2.456,2048100004.0
2007-07-18 04:30:00,2.456,2.456,2.455,2.4553,1555900000.0
2007-07-18 04:45:00,2.4553,2.4556,2.4542,2.4548,5178600001.0
2007-07-18 05:00:00,2.4548,2.4574,2.4546,2.457,5227900006.0
2007-07-18 05:15:00,2.457,2.4578,2.4564,2.4567,4476999995.0
2007-07-18 05:30:00,2.4567,2.4571,2.4563,2.4571,3080299991.0
2007-07-18 05:45:00,2.4569,2.4572,2.4555,2.4558,2367900000.0
2007-07-18 06:00:00,2.4558,2.4583,2.4556,2.4576,7222599979.0
2007-07-18 06:15:00,2.4576,2.4582,2.4572,2.458,5352199990.0
2007-07-18 06:30:00,2.458,2.4601,2.4572,2.459,5349099988.0
2007-07-18 06:45:00,2.459,2.4596,2.4581,2.4592,4029599997.0
2007-07-18 07:00:00,2.4592,2.4594,2.458,2.4582,2933300001.0
2007-07-18 07:15:00,2.4582,2.4593,2.4577,2.4589,1911599998.0
2007-07-18 07:30:00,2.4589,2.4589,2.4578,2.4583,3135699998.0
2007-07-18 07:45:00,2.4583,2.46035,2.4578,2.45995,5314799995.0
2007-07-18 08:00:00,2.4601,2.4603,2.4586,2.4596,6996761893.0
2007-07-18 08:15:00,2.4596,2.4596,2.4579,2.4588,6721400000.0
2007-07-18 08:30:00,2.4588,2.4593,2.4572,2.4592,15413500010.0
2007-07-18 08:45:00,2.4592,2.4598,2.4574,2.4594,14542699982.0
2007-07-18 09:00:00,2.4594,2.4598,2.4579,2.4595,13915600004.0
2007-07-18 09:15:00,2.4595,2.4625,2.4591,2.4619,11496299987.0
2007-07-18 09:30:00,2.4619,2.4624,2.4606,2.4619,10831400014.0
2007-07-18 09:45:00,2.4619,2.4653,2.4615,2.4634,18372199971.0
2007-07-18 10:00:00,2.4635,2.4643,2.4629,2.46295,12507600016.0
2007-07-18 10:15:00,2.463,2.4645,2.4627,2.4642,12293599997.0
2007-07-18 10:30:00,2.464,2.464,2.4604,2.463,14279199999.0
2007-07-18 10:45:00,2.463,2.4653,2.4626,2.4644,13740999979.0
2007-07-18 11:00:00,2.4644,2.4644,2.4624,2.4634,10329699997.0
2007-07-18 11:15:00,2.4634,2.4645,2.4628,2.4637,7353400015.0
2007-07-18 11:30:00,2.4637,2.4639,2.4623,2.4637,7438700002.0
2007-07-18 11:45:00,2.4637,2.465,2.4626,2.4631,7358099991.0
2007-07-18 12:00:00,2.4631,2.4639,2.46245,2.46355,6705000006.0
2007-07-18 12:15:00,2.46355,2.4638,2.4627,2.4632,5857800011.0
2007-07-18 12:30:00,2.4632,2.4639,2.46255,2.4628,5564900010.0
2007-07-18 12:45:00,2.463,2.463,2.4615,2.4619,4410700006.0
2007-07-18 13:00:00,2.4619,2.463,2.4619,2.46245,4845200000.0
2007-07-18 13:15:00,2.4626,2.463,2.4622,2.463,3911000000.0
2007-07-18 13:30:00,2.4628,2.4631,2.4619,2.4629,8287500014.0
2007-07-18 13:45:00,2.4629,2.465,2.4628,2.465,8955099997.0
2007-07-18 14:00:00,2.465,2.4665,2.4637,2.4658,9400299995.0
2007-07-18 14:15:00,2.4658,2.4663,2.463,2.46465,8253299985.0
2007-07-18 14:30:00,2.4629,2.4665,2.4622,2.465,15258900001.0
2007-07-18 14:45:00,2.465,2.4658,2.4639,2.4651,15677499976.0
2007-07-18 15:00:00,2.4651,2.46565,2.4638,2.4647,8551099982.0
2007-07-18 15:15:00,2.4647,2.4655,2.4639,2.46495,9459799973.0
2007-07-18 15:30:00,2.4649,2.4654,2.464,2.4649,9624700014.0
2007-07-18 15:45:00,2.4649,2.46585,2.464,2.4642,6620799991.0
2007-07-18 16:00:00,2.464,2.46535,2.4625,2.4635,14902900007.0
2007-07-18 16:15:00,2.4637,2.4649,2.4631,2.4643,15146599981.0
2007-07-18 16:30:00,2.4642,2.4645,2.46155,2.46185,14487799989.0
2007-07-18 16:45:00,2.4618,2.4629,2.4604,2.4606,16917799993.0
2007-07-18 17:00:00,2.4606,2.4637,2.46045,2.4633,15068799976.0
2007-07-18 17:15:00,2.4633,2.4644,2.4617,2.4623,9840900008.0
2007-07-18 17:30:00,2.46215,2.46315,2.4611,2.4628,6464599995.0
2007-07-18 17:45:00,2.4629,2.4635,2.4625,2.4632,5250499995.0
2007-07-18 18:00:00,2.4631,2.464,2.46285,2.4635,4414599999.0
2007-07-18 18:15:00,2.4635,2.4641,2.4629,2.4633,3606500001.0
2007-07-18 18:30:00,2.4633,2.4641,2.4629,2.4634,2210400002.0
2007-07-18 18:45:00,2.4634,2.464,2.4632,2.4636,1585300000.0
2007-07-18 19:00:00,2.4636,2.4641,2.4627,2.4634,2253899998.0
2007-07-18 19:15:00,2.46345,2.4639,2.46265,2.4637,942600000.0
2007-07-18 19:30:00,2.4635,2.4643,2.4632,2.464,1301300000.0
2007-07-18 19:45:00,2.464,2.4651,2.464,2.4644,2297200000.0
2007-07-18 20:00:00,2.4645,2.4652,2.46425,2.465,1163200000.0
2007-07-18 20:15:00,2.4649,2.4649,2.4642,2.4643,1075000000.0
2007-07-18 20:30:00,2.4643,2.4658,2.4643,2.4652,1637999994.0
2007-07-18 20:45:00,2.4652,2.4665,2.46495,2.46575,3203999998.0
2007-07-18 21:00:00,2.46575,2.4663,2.4649,2.4661,2309100002.0
2007-07-18 21:15:00,2.4661,2.4662,2.46565,2.4659,1165100000.0
2007-07-18 21:30:00,2.46595,2.4667,2.4655,2.4663,1507999998.0
2007-07-18 21:45:00,2.4664,2.467,2.466,2.4661,2051000001.0
2007-07-18 22:00:00,2.4661,2.4664,2.4647,2.4647,2651800003.0
2007-07-18 22:15:00,2.4647,2.4658,2.4642,2.46475,2484199994.0
2007-07-18 22:30:00,2.46475,2.4654,2.46435,2.46445,770353253.0
2007-07-18 22:45:00,2.4644,2.4653,2.4643,2.465,2676999999.0
2007-07-18 23:00:00,2.465,2.4654,2.4643,2.4647,937900000.0
2007-07-18 23:15:00,2.46465,2.4651,2.46411,2.4651,1162699999.0
2007-07-18 23:30:00,2.4649,2.4654,2.46442,2.4653,1003900000.0
2007-07-18 23:45:00,2.4653,2.4654,2.46415,2.4647,1406600002.0
2007-07-19 00:00:00,2.4647,2.46565,2.4617,2.463,5933300004.0
2007-07-19 00:15:00,2.4629,2.4663,2.4629,2.4641,3186000004.0
2007-07-19 00:30:00,2.4643,2.4655,2.4641,2.4647,1591999999.0
2007-07-19 00:45:00,2.46465,2.4656,2.46414,2.46515,952600000.0
2007-07-19 01:00:00,2.46515,2.46515,2.46378,2.4646,1186100000.0
2007-07-19 01:15:00,2.4646,2.4652,2.4641,2.4651,1314500000.0
2007-07-19 01:30:00,2.4651,2.4651,2.4643,2.4644,1556600000.0
2007-07-19 01:45:00,2.4644,2.46535,2.46435,2.4647,2630600000.0
2007-07-19 02:00:00,2.4647,2.4649,2.4639,2.4641,2517000004.0
2007-07-19 02:15:00,2.4641,2.4642,2.46302,2.46325,1648100002.0
2007-07-19 02:30:00,2.4639,2.4642,2.4627,2.46355,1301900001.0
2007-07-19 02:45:00,2.4632,2.4638,2.46256,2.4631,2408300002.0
2007-07-19 03:00:00,2.4632,2.4639,2.46303,2.46355,2199499995.0
2007-07-19 03:15:00,2.4636,2.4642,2.4635,2.4641,1699800004.0
2007-07-19 03:30:00,2.4641,2.4651,2.4639,2.4651,3110700000.0
2007-07-19 03:45:00,2.4651,2.4651,2.4641,2.4641,1986400001.0
2007-07-19 04:00:00,2.4641,2.4646,2.46372,2.46388,1270300000.0
2007-07-19 04:15:00,2.4642,2.4645,2.46391,2.4643,975600000.0
2007-07-19 04:30:00,2.4643,2.4654,2.46386,2.4648,2146300002.0
2007-07-19 04:45:00,2.4647,2.4651,2.46395,2.4649,1489600001.0
2007-07-19 05:00:00,2.465,2.4652,2.46408,2.4649,1332300004.0
2007-07-19 05:15:00,2.465,2.4659,2.46425,2.4648,1842500000.0
2007-07-19 05:30:00,2.4648,2.4656,2.4644,2.4653,1827100000.0
2007-07-19 05:45:00,2.4654,2.4663,2.4652,2.4655,1328000001.0
2007-07-19 06:00:00,2.4655,2.46625,2.4654,2.46625,2169900002.0
2007-07-19 06:15:00,2.4663,2.4665,2.4658,2.46615,1179400000.0
2007-07-19 06:30:00,2.4661,2.4663,2.4657,2.4659,1486600000.0
2007-07-19 06:45:00,2.4659,2.4661,2.46545,2.4658,838500000.0
2007-07-19 07:00:00,2.4658,2.4661,2.46516,2.4656,1431700001.0
2007-07-19 07:15:00,2.4655,2.4661,2.46519,2.4656,1101500001.0
2007-07-19 07:30:00,2.4656,2.4659,2.46474,2.4655,2008900004.0
2007-07-19 07:45:00,2.4655,2.4666,2.4652,2.4654,3443300005.0
2007-07-19 08:00:00,2.4658,2.4661,2.4644,2.4646,6151000004.0
2007-07-19 08:15:00,2.4646,2.4653,2.4637,2.465,8648800020.0
2007-07-19 08:30:00,2.4651,2.4661,2.4645,2.4652,9764300003.0
2007-07-19 08:45:00,2.4652,2.4664,2.46505,2.4662,9233000011.0
2007-07-19 09:00:00,2.4661,2.4662,2.4641,2.4653,5163172962.0
2007-07-19 09:15:00,2.4653,2.4657,2.4647,2.4652,1482350002.0
2007-07-19 09:30:00,2.4652,2.4656,2.4641,2.465,1741850000.0
2007-07-19 09:45:00,2.465,2.4662,2.464,2.465,6881899985.0
2007-07-19 10:00:00,2.465,2.4655,2.4647,2.4648,8509900003.0
2007-07-19 10:15:00,2.4648,2.4651,2.4635,2.464,7417099995.0
2007-07-19 10:30:00,2.464,2.464,2.46035,2.4608,9838500006.0
2007-07-19 10:45:00,2.4608,2.4628,2.46015,2.4615,12356100007.0
2007-07-19 11:00:00,2.4615,2.4617,2.4582,2.4584,11264600014.0
2007-07-19 11:15:00,2.4586,2.4599,2.4582,2.4596,10106999980.0
2007-07-19 11:30:00,2.4596,2.4601,2.4589,2.4591,8631900006.0
2007-07-19 11:45:00,2.4591,2.4601,2.4589,2.4595,10540500001.0
2007-07-19 12:00:00,2.4595,2.4599,2.4586,2.4586,6461999993.0
2007-07-19 12:15:00,2.4586,2.459,2.4571,2.4589,16834600034.0
2007-07-19 12:30:00,2.4589,2.4608,2.4587,2.4597,8018000019.0
2007-07-19 12:45:00,2.4598,2.4599,2.4578,2.4585,6737900004.0
2007-07-19 13:00:00,2.4584,2.4591,2.4573,2.4589,7148399988.0
2007-07-19 13:15:00,2.4587,2.45995,2.4583,2.4591,7618700005.0
2007-07-19 13:30:00,2.4591,2.4591,2.4578,2.4583,6762700002.0
2007-07-19 13:45:00,2.4583,2.4601,2.4582,2.4596,5686500005.0
2007-07-19 14:00:00,2.4596,2.4596,2.4584,2.4585,6168500005.0
2007-07-19 14:15:00,2.4585,2.4608,2.4583,2.4595,10426600003.0
2007-07-19 14:30:00,2.4595,2.4606,2.45805,2.4592,10562999987.0
2007-07-19 14:45:00,2.4592,2.4592,2.4573,2.4577,10820899989.0
2007-07-19 15:00:00,2.4577,2.458,2.4569,2.4575,12738599994.0
2007-07-19 15:15:00,2.4575,2.4585,2.4573,2.45805,6431800009.0
2007-07-19 15:30:00,2.4581,2.45875,2.4578,2.45835,7934500006.0
2007-07-19 15:45:00,2.4583,2.4591,2.4581,2.4591,8369000004.0
2007-07-19 16:00:00,2.4591,2.4597,2.4586,2.4594,7367999998.0
2007-07-19 16:15:00,2.4594,2.4597,2.4586,2.4591,6678000016.0
2007-07-19 16:30:00,2.4591,2.4609,2.4591,2.4604,7192699991.0
2007-07-19 16:45:00,2.4604,2.4614,2.4586,2.46095,10151799989.0
2007-07-19 17:00:00,2.4609,2.461,2.4601,2.46075,8109400014.0
2007-07-19 17:15:00,2.4607,2.4625,2.4601,2.4618,7680599999.0
2007-07-19 17:30:00,2.4618,2.4647,2.46135,2.4631,9216200004.0
2007-07-19 17:45:00,2.463,2.4644,2.4627,2.463,5779200008.0
2007-07-19 18:00:00,2.4631,2.4636,2.4626,2.4631,6882100013.0
2007-07-19 18:15:00,2.4631,2.4644,2.4622,2.46405,4852800001.0
2007-07-19 18:30:00,2.4641,2.4648,2.4636,2.4647,4085600001.0
2007-07-19 18:45:00,2.4647,2.4659,2.4647,2.4651,2690200003.0
2007-07-19 19:00:00,2.4651,2.4657,2.46475,2.4653,3783500007.0
2007-07-19 19:15:00,2.4653,2.4653,2.46405,2.4646,3294200000.0
2007-07-19 19:30:00,2.4646,2.4653,2.4643,2.465,2247000001.0
2007-07-19 19:45:00,2.4651,2.4653,2.4646,2.4647,2399699999.0
2007-07-19 20:00:00,2.4647,2.4648,2.4636,2.4639,3787300004.0
2007-07-19 20:15:00,2.464,2.4676,2.4636,2.4666,5903000011.0
2007-07-19 20:30:00,2.4666,2.4669,2.4654,2.4659,4493500004.0
2007-07-19 20:45:00,2.4659,2.4661,2.46455,2.4651,3043900002.0
2007-07-19 21:00:00,2.4651,2.46595,2.4648,2.46555,4635600009.0
2007-07-19 21:15:00,2.46555,2.4673,2.4651,2.4661,3607600000.0
2007-07-19 21:30:00,2.4661,2.4673,2.4661,2.46705,4102899990.0
2007-07-19 21:45:00,2.46705,2.4683,2.46705,2.4672,3131299997.0
2007-07-19 22:00:00,2.4671,2.4676,2.4656,2.4659,2265900000.0
2007-07-19 22:15:00,2.4659,2.467,2.4656,2.4667,1943500002.0
2007-07-19 22:30:00,2.4667,2.46695,2.466,2.466,2030000000.0
2007-07-19 22:45:00,2.466,2.4664,2.4651,2.4655,1488000000.0
2007-07-19 23:00:00,2.4655,2.4662,2.4649,2.46575,1490100000.0
2007-07-19 23:15:00,2.46575,2.4668,2.4656,2.4666,1397100000.0
2007-07-19 23:30:00,2.4667,2.46725,2.46564,2.4668,1265300000.0
2007-07-19 23:45:00,2.4668,2.46695,2.46602,2.4663,820300000.0
2007-07-20 00:00:00,2.4666,2.4677,2.4666,2.46719,258712500.0
2007-07-20 00:15:00,2.4676,2.4677,2.4667,2.4672,421775000.0
2007-07-20 00:30:00,2.4671,2.4674,2.4667,2.4669,382075000.0
2007-07-20 00:45:00,2.46675,2.4668,2.4661,2.4664,1142500000.0
2007-07-20 01:00:00,2.4665,2.46655,2.4656,2.4657,2524500004.0
2007-07-20 01:15:00,2.4657,2.466,2.4656,2.4659,1360999996.0
2007-07-20 01:30:00,2.4658,2.4667,2.46553,2.466,2885099999.0
2007-07-20 01:45:00,2.466,2.4662,2.4653,2.4655,2683000000.0
2007-07-20 02:00:00,2.4655,2.4662,2.4652,2.4657,2432199997.0
2007-07-20 02:15:00,2.4656,2.4658,2.465,2.4657,1330499998.0
2007-07-20 02:30:00,2.4657,2.46615,2.4654,2.4658,1935300000.0
2007-07-20 02:45:00,2.4657,2.4659,2.4649,2.4652,1902600000.0
2007-07-20 03:00:00,2.4652,2.4668,2.4651,2.4663,3207299999.0
2007-07-20 03:15:00,2.4663,2.467,2.4662,2.4663,1331400000.0
2007-07-20 03:30:00,2.4662,2.467,2.4662,2.4666,1814200001.0
2007-07-20 03:45:00,2.4666,2.4672,2.46625,2.4667,2249600000.0
2007-07-20 04:00:00,2.4667,2.4679,2.4665,2.4674,2550699999.0
2007-07-20 04:15:00,2.4674,2.4675,2.4665,2.4669,2643599991.0
2007-07-20 04:30:00,2.4669,2.467,2.4661,2.4665,1743499999.0
2007-07-20 04:45:00,2.4665,2.467,2.4664,2.4667,1153000000.0
2007-07-20 05:00:00,2.4667,2.467,2.4662,2.46675,2057300000.0
2007-07-20 05:15:00,2.4668,2.467,2.4666,2.4669,673000000.0
2007-07-20 05:30:00,2.4669,2.4674,2.4668,2.4671,764800000.0
2007-07-20 05:45:00,2.4671,2.4673,2.4667,2.46685,644300000.0
2007-07-20 06:00:00,2.46685,2.467,2.4666,2.4669,760500000.0
2007-07-20 06:15:00,2.4669,2.4671,2.46612,2.4669,1280700000.0
2007-07-20 06:30:00,2.4669,2.467,2.4663,2.4667,1521400000.0
2007-07-20 06:45:00,2.4667,2.4671,2.4659,2.46615,2177900006.0
2007-07-20 07:00:00,2.4666,2.4674,2.46635,2.46675,3057400004.0
2007-07-20 07:15:00,2.4668,2.4669,2.4661,2.4665,1586100001.0
2007-07-20 07:30:00,2.4665,2.4668,2.4656,2.4658,2286800001.0
2007-07-20 07:45:00,2.4657,2.4664,2.4652,2.46585,5332600011.0
2007-07-20 08:00:00,2.4658,2.4664,2.4655,2.4664,5195299992.0
2007-07-20 08:15:00,2.4664,2.467,2.4659,2.46665,4997899985.0
2007-07-20 08:30:00,2.46665,2.46785,2.466,2.4672,6100299998.0
2007-07-20 08:45:00,2.4671,2.4676,2.4664,2.4668,3396399992.0
2007-07-20 09:00:00,2.4668,2.4686,2.4666,2.46745,4080900000.0
2007-07-20 09:15:00,2.4674,2.4707,2.4674,2.46915,10706537508.0
2007-07-20 09:30:00,2.4692,2.471,2.4691,2.4695,8091325003.0
2007-07-20 09:45:00,2.4695,2.4705,2.46905,2.4693,3498575012.0
2007-07-20 10:00:00,2.4693,2.46985,2.4682,2.4689,4631162507.0
2007-07-20 10:15:00,2.4689,2.4693,2.4679,2.468,2067324411.0
2007-07-20 10:30:00,2.4681,2.4731,2.4681,2.4726,11615510267.0
2007-07-20 10:45:00,2.4726,2.4741,2.4723,2.4736,9578500007.0
2007-07-20 11:00:00,2.47355,2.4752,2.4732,2.4749,7200699994.0
2007-07-20 11:15:00,2.47485,2.4757,2.4732,2.4744,10533699998.0
2007-07-20 11:30:00,2.47445,2.47575,2.4732,2.4739,11826200016.0
2007-07-20 11:45:00,2.47395,2.4751,2.4724,2.4739,9525200008.0
2007-07-20 12:00:00,2.4739,2.4742,2.4728,2.4738,6597200008.0
2007-07-20 12:15:00,2.4737,2.47405,2.4718,2.4736,8646099991.0
2007-07-20 12:30:00,2.4737,2.4741,2.4726,2.47315,3447800008.0
2007-07-20 12:45:00,2.47315,2.4739,2.4728,2.4731,7891999994.0
2007-07-20 13:00:00,2.4731,2.474,2.4728,2.47375,5690600007.0
2007-07-20 13:15:00,2.4738,2.4744,2.4731,2.4739,8464800021.0
2007-07-20 13:30:00,2.4739,2.4753,2.4734,2.4747,6730899996.0
2007-07-20 13:45:00,2.4747,2.47495,2.473,2.47305,6881299994.0
2007-07-20 14:00:00,2.4731,2.47405,2.472,2.4727,11293600007.0
2007-07-20 14:15:00,2.4728,2.4729,2.4708,2.47155,10901200013.0
2007-07-20 14:30:00,2.47155,2.47355,2.471,2.4735,11826399993.0
2007-07-20 14:45:00,2.4735,2.47355,2.4726,2.4728,6858399993.0
2007-07-20 15:00:00,2.4728,2.4735,2.4724,2.47265,6315300003.0
2007-07-20 15:15:00,2.4727,2.4732,2.471,2.4719,8889399987.0
2007-07-20 15:30:00,2.4719,2.4721,2.4714,2.4716,6441900002.0
2007-07-20 15:45:00,2.47165,2.4718,2.4683,2.4684,12027200012.0
2007-07-20 16:00:00,2.4686,2.47005,2.4686,2.469,11894000007.0
2007-07-20 16:15:00,2.469,2.4693,2.4655,2.4687,19237600005.0
2007-07-20 16:30:00,2.4686,2.4689,2.4647,2.46775,11930312485.0
2007-07-20 16:45:00,2.46785,2.4685,2.4663,2.46685,11399099985.0
2007-07-20 17:00:00,2.4669,2.46775,2.4653,2.4669,12325800003.0
2007-07-20 17:15:00,2.4669,2.4681,2.4666,2.4672,12002299987.0
2007-07-20 17:30:00,2.4672,2.4683,2.4667,2.4682,6557999999.0
2007-07-20 17:45:00,2.4682,2.46855,2.4674,2.4675,4162400000.0
2007-07-20 18:00:00,2.4675,2.4676,2.4664,2.4667,4001599999.0
2007-07-20 18:15:00,2.4667,2.4674,2.4661,2.467,5391500004.0
2007-07-20 18:30:00,2.46705,2.4674,2.4663,2.4668,4406600009.0
2007-07-20 18:45:00,2.4667,2.4681,2.4667,2.467,3251600000.0
2007-07-20 19:00:00,2.467,2.4675,2.4664,2.4671,3296600000.0
2007-07-20 19:15:00,2.4671,2.4679,2.4662,2.4676,2586500000.0
2007-07-20 19:30:00,2.4676,2.4684,2.4671,2.4677,2630400000.0
2007-07-20 19:45:00,2.4677,2.46945,2.467,2.4683,4121400005.0
2007-07-20 20:00:00,2.4683,2.4687,2.4675,2.468,3113700006.0
2007-07-20 20:15:00,2.468,2.46835,2.4676,2.46815,2404600001.0
2007-07-20 20:30:00,2.46815,2.4683,2.4673,2.4681,2265699998.0
2007-07-20 20:45:00,2.4681,2.46875,2.46755,2.4687,4457400001.0
2007-07-20 21:00:00,2.4686,2.4688,2.4664,2.4668,3778899998.0
2007-07-20 21:15:00,2.4669,2.46735,2.4661,2.4665,2088000000.0
2007-07-20 21:30:00,2.4665,2.467,2.4663,2.4664,1798200002.0
2007-07-20 21:45:00,2.4664,2.4667,2.4658,2.4666,1343300001.0
2007-07-20 22:00:00,2.4667,2.46765,2.4661,2.4676,1246000000.0
2007-07-20 22:15:00,2.4676,2.46895,2.46668,2.4674,1081400000.0
2007-07-20 22:30:00,2.4674,2.46875,2.4674,2.4681,740000000.0
2007-07-20 22:45:00,2.4681,2.46905,2.4678,2.4689,1792700000.0
2007-07-22 23:00:00,2.4691,2.4694,2.4673,2.468,371000000.0
2007-07-22 23:15:00,2.4681,2.4693,2.4678,2.4683,727300000.0
2007-07-22 23:30:00,2.4683,2.4693,2.4664,2.4669,1300300000.0
2007-07-22 23:45:00,2.4668,2.4675,2.46645,2.4671,692399999.0
2007-07-23 00:00:00,2.4671,2.4678,2.4667,2.4672,2428000000.0
2007-07-23 00:15:00,2.4672,2.4682,2.4649,2.4678,512400000.0
2007-07-23 00:30:00,2.46709,2.4679,2.46708,2.4678,201900000.0
2007-07-23 00:45:00,2.4678,2.4684,2.46682,2.46685,982300000.0
2007-07-23 01:00:00,2.4674,2.4679,2.4668,2.4674,441200000.0
2007-07-23 01:15:00,2.4674,2.4678,2.4667,2.4675,482200000.0
2007-07-23 01:30:00,2.46745,2.4682,2.46625,2.4676,584700000.0
2007-07-23 01:45:00,2.4676,2.4679,2.466,2.4674,374800000.0
2007-07-23 02:00:00,2.4672,2.4678,2.46612,2.4673,641100000.0
2007-07-23 02:15:00,2.4674,2.46815,2.4673,2.46775,517900000.0
2007-07-23 02:30:00,2.4679,2.4687,2.4676,2.4683,608200000.0
2007-07-23 02:45:00,2.4683,2.4685,2.467,2.4676,827300000.0
2007-07-23 03:00:00,2.46765,2.4688,2.4672,2.4683,2897900000.0
2007-07-23 03:15:00,2.4683,2.4684,2.4651,2.4672,4852600000.0
2007-07-23 03:30:00,2.46725,2.4676,2.4665,2.4676,960600000.0
2007-07-23 03:45:00,2.4675,2.4678,2.467,2.4675,873800001.0
2007-07-23 04:00:00,2.4675,2.4683,2.4673,2.4681,777300000.0
2007-07-23 04:15:00,2.4681,2.4685,2.46795,2.4683,310100000.0
2007-07-23 04:30:00,2.4683,2.4692,2.468,2.4691,679300000.0
2007-07-23 04:45:00,2.4691,2.4691,2.4683,2.469,769700000.0
2007-07-23 05:00:00,2.4691,2.4698,2.4686,2.4691,960699999.0
2007-07-23 05:15:00,2.4691,2.4693,2.4685,2.4689,476400000.0
2007-07-23 05:30:00,2.469,2.4692,2.46823,2.4688,721100000.0
2007-07-23 05:45:00,2.4687,2.4691,2.4682,2.4686,458500000.0
2007-07-23 06:00:00,2.46821,2.4691,2.46814,2.4684,850300000.0
2007-07-23 06:15:00,2.46814,2.4688,2.46774,2.46826,2002800001.0
2007-07-23 06:30:00,2.4685,2.4686,2.4667,2.4678,853700000.0
2007-07-23 06:45:00,2.4678,2.4689,2.4676,2.4683,2740700000.0
2007-07-23 07:00:00,2.4682,2.4688,2.4679,2.4688,1247500000.0
2007-07-23 07:15:00,2.4687,2.4688,2.4677,2.4683,1590900000.0
2007-07-23 07:30:00,2.4683,2.4684,2.46805,2.4684,1412399999.0
2007-07-23 07:45:00,2.4684,2.4693,2.4681,2.4692,4016300004.0
2007-07-23 08:00:00,2.4693,2.4701,2.4685,2.4698,4180899997.0
2007-07-23 08:15:00,2.4699,2.472,2.46945,2.471,4874799999.0
2007-07-23 08:30:00,2.471,2.4725,2.4695,2.4698,6949299985.0
2007-07-23 08:45:00,2.4699,2.4707,2.4695,2.4697,10168099987.0
2007-07-23 09:00:00,2.4697,2.4701,2.4687,2.4693,7692899991.0
2007-07-23 09:15:00,2.4693,2.4701,2.4687,2.46965,8157299995.0
2007-07-23 09:30:00,2.46965,2.4705,2.4691,2.46985,12313999999.0
2007-07-23 09:45:00,2.4698,2.4707,2.46955,2.4707,5694499997.0
2007-07-23 10:00:00,2.4707,2.4711,2.4697,2.4699,7593199994.0
2007-07-23 10:15:00,2.47,2.4714,2.4699,2.4711,5967500011.0
2007-07-23 10:30:00,2.471,2.473,2.471,2.4729,9773400002.0
2007-07-23 10:45:00,2.4729,2.4734,2.4722,2.4726,7987700004.0
2007-07-23 11:00:00,2.4726,2.474,2.4726,2.474,9564100002.0
2007-07-23 11:15:00,2.474,2.476,2.4737,2.4752,11376099991.0
2007-07-23 11:30:00,2.4752,2.4767,2.4745,2.4752,11987099995.0
2007-07-23 11:45:00,2.4753,2.4778,2.4753,2.4772,15369899979.0
2007-07-23 12:00:00,2.4772,2.478,2.477,2.4778,9524700009.0
2007-07-23 12:15:00,2.4778,2.4782,2.4758,2.4762,10819399991.0
2007-07-23 12:30:00,2.4762,2.4767,2.4756,2.4761,7973699996.0
2007-07-23 12:45:00,2.4761,2.4764,2.4751,2.476,8925099999.0
2007-07-23 13:00:00,2.4761,2.4772,2.4757,2.4767,9791399985.0
2007-07-23 13:15:00,2.4767,2.4769,2.4762,2.4765,6866699978.0
2007-07-23 13:30:00,2.4765,2.4773,2.4764,2.4773,6572500006.0
2007-07-23 13:45:00,2.47725,2.4785,2.4764,2.4781,9430299990.0
2007-07-23 14:00:00,2.4781,2.4781,2.4761,2.47675,9864500004.0
2007-07-23 14:15:00,2.47675,2.4785,2.47645,2.4785,8027600011.0
2007-07-23 14:30:00,2.4785,2.4792,2.4777,2.4787,11224900023.0
2007-07-23 14:45:00,2.4787,2.4797,2.4783,2.4797,9429900006.0
2007-07-23 15:00:00,2.4797,2.4799,2.4783,2.4789,6626799995.0
2007-07-23 15:15:00,2.4789,2.4803,2.4788,2.47985,7535200014.0
2007-07-23 15:30:00,2.47985,2.48085,2.4793,2.4801,6601300002.0
2007-07-23 15:45:00,2.4801,2.4809,2.4795,2.4802,8866000001.0
2007-07-23 16:00:00,2.4802,2.4804,2.4793,2.47985,8168799993.0
2007-07-23 16:15:00,2.4799,2.4808,2.4797,2.4806,6714000011.0
2007-07-23 16:30:00,2.4806,2.4818,2.4804,2.481,6215799999.0
2007-07-23 16:45:00,2.481,2.483,2.4807,2.482,7333499999.0
2007-07-23 17:00:00,2.482,2.4826,2.4814,2.4817,6265999998.0
2007-07-23 17:15:00,2.4819,2.4822,2.4814,2.4819,4292299994.0
2007-07-23 17:30:00,2.4818,2.4828,2.4816,2.4823,5062700001.0
2007-07-23 17:45:00,2.4821,2.4823,2.481,2.4812,2817600001.0
2007-07-23 18:00:00,2.4811,2.4821,2.4806,2.482,3274699996.0
2007-07-23 18:15:00,2.4819,2.4827,2.4817,2.4825,3382500000.0
2007-07-23 18:30:00,2.4825,2.483,2.4824,2.4826,2200099991.0
2007-07-23 18:45:00,2.4826,2.483,2.4823,2.4828,2495899996.0
2007-07-23 19:00:00,2.4829,2.48415,2.4821,2.48415,3033500000.0
2007-07-23 19:15:00,2.48415,2.4853,2.48405,2.4843,4144800000.0
2007-07-23 19:30:00,2.4843,2.485,2.4842,2.4847,2105500000.0
2007-07-23 19:45:00,2.48475,2.4849,2.4843,2.4848,1083900000.0
2007-07-23 20:00:00,2.4848,2.485,2.4833,2.48345,2448000000.0
2007-07-23 20:15:00,2.4833,2.4837,2.4829,2.4834,2846000774.0
2007-07-23 20:30:00,2.4834,2.4836,2.48273,2.4836,1007100001.0
2007-07-23 20:45:00,2.4836,2.4847,2.4833,2.4845,2127300001.0
2007-07-23 21:00:00,2.4845,2.4845,2.4837,2.484,1291400000.0
2007-07-23 21:15:00,2.484,2.4843,2.48351,2.4842,774500000.0
2007-07-23 21:30:00,2.4842,2.4844,2.4835,2.48425,1367200000.0
2007-07-23 21:45:00,2.48425,2.4845,2.4835,2.4838,1856000001.0
2007-07-23 22:00:00,2.4838,2.4841,2.4833,2.48365,1161700001.0
2007-07-23 22:15:00,2.4839,2.4839,2.48125,2.4835,2169800000.0
2007-07-23 22:30:00,2.4836,2.4839,2.483,2.48365,1570300000.0
2007-07-23 22:45:00,2.48365,2.484,2.4827,2.4831,1990000000.0
2007-07-23 23:00:00,2.4831,2.4834,2.482,2.48285,1145400000.0
2007-07-23 23:15:00,2.4829,2.4831,2.4822,2.48245,595100000.0
2007-07-23 23:30:00,2.4824,2.484,2.4823,2.4838,875600000.0
2007-07-23 23:45:00,2.4834,2.4836,2.48245,2.4836,979400000.0
2007-07-24 00:00:00,2.48337,2.4843,2.48298,2.4838,849000000.0
2007-07-24 00:15:00,2.4839,2.48415,2.48337,2.48374,391600000.0
2007-07-24 00:30:00,2.48395,2.4841,2.4835,2.48365,370600000.0
2007-07-24 00:45:00,2.4837,2.4844,2.4837,2.4838,647400000.0
2007-07-24 01:00:00,2.4838,2.48385,2.4827,2.4835,882500000.0
2007-07-24 01:15:00,2.4835,2.4839,2.4829,2.4834,1995700000.0
2007-07-24 01:30:00,2.4834,2.4834,2.4825,2.48305,2313200000.0
2007-07-24 01:45:00,2.483,2.4835,2.4826,2.4827,2489400000.0
2007-07-24 02:00:00,2.4827,2.4838,2.4825,2.483,2666400000.0
2007-07-24 02:15:00,2.483,2.4846,2.4821,2.4836,4488600001.0
2007-07-24 02:30:00,2.4835,2.4842,2.4818,2.4824,5136900001.0
2007-07-24 02:45:00,2.4824,2.48335,2.4812,2.4827,3842700000.0
2007-07-24 03:00:00,2.4827,2.4834,2.4814,2.4817,3412300001.0
2007-07-24 03:15:00,2.48185,2.48245,2.4815,2.48185,2174600000.0
2007-07-24 03:30:00,2.482,2.4832,2.482,2.483,2395900000.0
2007-07-24 03:45:00,2.483,2.4836,2.4826,2.4834,1230300000.0
2007-07-24 04:00:00,2.4834,2.4867,2.4832,2.48645,3934800000.0
2007-07-24 04:15:00,2.48645,2.4865,2.4854,2.4855,3169699998.0
2007-07-24 04:30:00,2.4857,2.4861,2.48525,2.4854,3571899999.0
2007-07-24 04:45:00,2.4854,2.48645,2.4851,2.48645,3376499997.0
2007-07-24 05:00:00,2.48645,2.4871,2.4854,2.48635,3604900000.0
2007-07-24 05:15:00,2.4863,2.4867,2.4858,2.4865,3232100001.0
2007-07-24 05:30:00,2.4865,2.4869,2.486,2.486,1953000001.0
2007-07-24 05:45:00,2.486,2.4866,2.4859,2.4864,2910799995.0
2007-07-24 06:00:00,2.4864,2.4868,2.4857,2.4862,2213000001.0
2007-07-24 06:15:00,2.4862,2.4864,2.4855,2.4861,1980900002.0
2007-07-24 06:30:00,2.486,2.4861,2.4855,2.4856,1334700000.0
2007-07-24 06:45:00,2.4856,2.4862,2.4854,2.48615,1888800001.0
2007-07-24 07:00:00,2.4862,2.4868,2.4859,2.4864,2445599999.0
2007-07-24 07:15:00,2.4864,2.4867,2.4852,2.4857,3225200001.0
2007-07-24 07:30:00,2.4857,2.487,2.4849,2.4863,4863000000.0
2007-07-24 07:45:00,2.4865,2.4874,2.485,2.4859,4584000003.0
2007-07-24 08:00:00,2.4859,2.4869,2.4854,2.4856,4092999995.0
2007-07-24 08:15:00,2.4856,2.4861,2.4846,2.4853,3761699996.0
2007-07-24 08:30:00,2.4853,2.4858,2.4847,2.4858,4712300001.0
2007-07-24 08:45:00,2.4858,2.4862,2.48475,2.4852,10677799992.0
2007-07-24 09:00:00,2.4852,2.4891,2.4849,2.4891,14631400009.0
2007-07-24 09:15:00,2.489,2.4895,2.4865,2.487,12063299988.0
2007-07-24 09:30:00,2.487,2.4872,2.4858,2.4865,10664600014.0
2007-07-24 09:45:00,2.4865,2.4879,2.48605,2.4871,11764399983.0
2007-07-24 10:00:00,2.4871,2.4883,2.4864,2.4868,10091499987.0
2007-07-24 10:15:00,2.4868,2.4878,2.4866,2.4874,7925800004.0
2007-07-24 10:30:00,2.4874,2.4888,2.48685,2.4874,8331099996.0
2007-07-24 10:45:00,2.4874,2.4876,2.4863,2.4864,6221600009.0
2007-07-24 11:00:00,2.48645,2.4868,2.4859,2.4866,3649399993.0
2007-07-24 11:15:00,2.4866,2.4869,2.485,2.4853,6780100003.0
2007-07-24 11:30:00,2.4854,2.4858,2.4849,2.485,4717399993.0
2007-07-24 11:45:00,2.485,2.4855,2.48435,2.4845,4628800008.0
2007-07-24 12:00:00,2.4845,2.4845,2.48265,2.4832,7753700014.0
2007-07-24 12:15:00,2.4831,2.4835,2.482,2.4827,7184000006.0
2007-07-24 12:30:00,2.4827,2.4841,2.4819,2.4838,8548300000.0
2007-07-24 12:45:00,2.48385,2.4844,2.4824,2.48275,8209600002.0
2007-07-24 13:00:00,2.4827,2.48305,2.4821,2.4824,6952500004.0
2007-07-24 13:15:00,2.4824,2.4832,2.4823,2.4827,11584199990.0
2007-07-24 13:30:00,2.4827,2.483,2.4812,2.4816,13799699981.0
2007-07-24 13:45:00,2.4816,2.4826,2.4807,2.4808,8837399995.0
2007-07-24 14:00:00,2.481,2.4818,2.4782,2.48155,12190199993.0
2007-07-24 14:15:00,2.4817,2.4824,2.4808,2.4809,6784699994.0
2007-07-24 14:30:00,2.4809,2.4814,2.4792,2.481,13263500001.0
2007-07-24 14:45:00,2.481,2.4828,2.4806,2.4814,9652700004.0
2007-07-24 15:00:00,2.4814,2.48215,2.4803,2.4817,10057199995.0
2007-07-24 15:15:00,2.4817,2.4825,2.4811,2.4822,11015299980.0
2007-07-24 15:30:00,2.4822,2.4836,2.4818,2.483,10391599994.0
2007-07-24 15:45:00,2.483,2.4835,2.48195,2.4824,9213700015.0
2007-07-24 16:00:00,2.4825,2.48295,2.48185,2.4823,10534200005.0
2007-07-24 16:15:00,2.4823,2.4833,2.4821,2.4822,6706700010.0
2007-07-24 16:30:00,2.4822,2.4845,2.4819,2.48425,10272099987.0
2007-07-24 16:45:00,2.48425,2.4845,2.4826,2.4826,8146899990.0
2007-07-24 17:00:00,2.4827,2.4843,2.4824,2.4837,8912600003.0
2007-07-24 17:15:00,2.4836,2.4838,2.4826,2.4828,6378599994.0
2007-07-24 17:30:00,2.48285,2.4839,2.4827,2.48345,4589099986.0
2007-07-24 17:45:00,2.4836,2.48535,2.4832,2.4852,5936199997.0
2007-07-24 18:00:00,2.4853,2.486,2.4849,2.4851,3496700001.0
2007-07-24 18:15:00,2.4851,2.4884,2.4851,2.487,7613200003.0
2007-07-24 18:30:00,2.487,2.4908,2.4869,2.488,7482200005.0
2007-07-24 18:45:00,2.4879,2.4886,2.4873,2.4885,4704100000.0
2007-07-24 19:00:00,2.4885,2.4887,2.4873,2.48755,3860600001.0
2007-07-24 19:15:00,2.4875,2.4877,2.4863,2.4866,2398100004.0
2007-07-24 19:30:00,2.4866,2.48765,2.48585,2.4873,2072300002.0
2007-07-24 19:45:00,2.4873,2.4874,2.4852,2.4858,2373200000.0
2007-07-24 20:00:00,2.4858,2.4866,2.4853,2.486,4079000003.0
2007-07-24 20:15:00,2.486,2.4862,2.4848,2.48535,3583700000.0
2007-07-24 20:30:00,2.4854,2.4862,2.48485,2.4862,2435100000.0
2007-07-24 20:45:00,2.4861,2.48615,2.485,2.485,1902900000.0
2007-07-24 21:00:00,2.485,2.4853,2.4824,2.4826,4437399999.0
2007-07-24 21:15:00,2.4823,2.48305,2.4814,2.4819,4315500000.0
2007-07-24 21:30:00,2.4819,2.482,2.4782,2.4791,5969500006.0
2007-07-24 21:45:00,2.4791,2.4802,2.47815,2.4791,5732900002.0
2007-07-24 22:00:00,2.479,2.48145,2.4787,2.48045,4137500000.0
2007-07-24 22:15:00,2.4804,2.4815,2.4804,2.481,1410100000.0
2007-07-24 22:30:00,2.4809,2.4811,2.48025,2.48095,1851699999.0
2007-07-24 22:45:00,2.48095,2.48195,2.4805,2.4809,1685800000.0
2007-07-24 23:00:00,2.4808,2.4811,2.4795,2.47975,1085700000.0
2007-07-24 23:15:00,2.4797,2.4799,2.479,2.47905,1208400000.0
2007-07-24 23:30:00,2.4791,2.47993,2.47797,2.4791,1346899998.0
2007-07-24 23:45:00,2.47925,2.47945,2.4786,2.4793,864900000.0
2007-07-25 00:00:00,2.4793,2.48047,2.4786,2.4793,1049200000.0
2007-07-25 00:15:00,2.4793,2.47995,2.4789,2.4794,791100000.0
2007-07-25 00:30:00,2.4794,2.4796,2.47875,2.47935,1363100000.0
2007-07-25 00:45:00,2.4805,2.48053,2.47896,2.4802,1875300000.0
2007-07-25 01:00:00,2.48025,2.481,2.48,2.4807,1389700000.0
2007-07-25 01:15:00,2.4807,2.4809,2.47975,2.4805,1619700000.0
2007-07-25 01:30:00,2.4805,2.4808,2.4788,2.479,1445700000.0
2007-07-25 01:45:00,2.479,2.4794,2.4785,2.4791,2428800000.0
2007-07-25 02:00:00,2.4791,2.4801,2.4791,2.4797,2658199998.0
2007-07-25 02:15:00,2.4797,2.4802,2.47705,2.4787,4996399999.0
2007-07-25 02:30:00,2.479,2.4794,2.4779,2.47805,3264499999.0
2007-07-25 02:45:00,2.47805,2.4785,2.476,2.4766,6140399995.0
2007-07-25 03:00:00,2.4763,2.4778,2.4757,2.4767,5950600001.0
2007-07-25 03:15:00,2.4767,2.4771,2.4752,2.4765,4072999993.0
2007-07-25 03:30:00,2.4765,2.4774,2.476,2.4772,4538500000.0
2007-07-25 03:45:00,2.4772,2.4783,2.47685,2.4778,4443799996.0
2007-07-25 04:00:00,2.4778,2.478,2.4771,2.4774,2389199994.0
2007-07-25 04:15:00,2.4774,2.478,2.4766,2.477,2882699994.0
2007-07-25 04:30:00,2.477,2.4779,2.4765,2.4776,2895699998.0
2007-07-25 04:45:00,2.4776,2.4782,2.4769,2.4779,3835500000.0
2007-07-25 05:00:00,2.4779,2.4781,2.4772,2.4778,2528800000.0
2007-07-25 05:15:00,2.4779,2.4785,2.4775,2.4779,2934799998.0
2007-07-25 05:30:00,2.4779,2.4787,2.4774,2.4785,3747599998.0
2007-07-25 05:45:00,2.4785,2.4792,2.47795,2.4786,2910200000.0
2007-07-25 06:00:00,2.4786,2.4792,2.4782,2.4785,1666600000.0
2007-07-25 06:15:00,2.4785,2.4793,2.47813,2.4791,1876599997.0
2007-07-25 06:30:00,2.47905,2.4796,2.4786,2.47915,2166399998.0
2007-07-25 06:45:00,2.47915,2.48,2.4788,2.4795,3078400000.0
2007-07-25 07:00:00,2.47945,2.4797,2.4788,2.4793,2749800000.0
2007-07-25 07:15:00,2.4793,2.4808,2.479,2.4805,3682300000.0
2007-07-25 07:30:00,2.4805,2.48105,2.4797,2.4809,4203299987.0
2007-07-25 07:45:00,2.4809,2.4819,2.48025,2.48155,5341499981.0
2007-07-25 08:00:00,2.48155,2.48225,2.4811,2.48135,4721399993.0
2007-07-25 08:15:00,2.48135,2.48165,2.47995,2.4808,6422199997.0
2007-07-25 08:30:00,2.4807,2.4818,2.48005,2.48135,9657499987.0
2007-07-25 08:45:00,2.48135,2.4819,2.4805,2.4817,8457199997.0
2007-07-25 09:00:00,2.4817,2.4826,2.4809,2.4813,8248087507.0
2007-07-25 09:15:00,2.4813,2.4839,2.4813,2.4823,17014087490.0
2007-07-25 09:30:00,2.4823,2.4842,2.48215,2.4837,11245137523.0
2007-07-25 09:45:00,2.4836,2.4869,2.4828,2.4854,18830699997.0
2007-07-25 10:00:00,2.4854,2.4868,2.4844,2.4858,14949699988.0
2007-07-25 10:15:00,2.4858,2.4869,2.4849,2.4863,11109799977.0
2007-07-25 10:30:00,2.4864,2.4867,2.4843,2.4849,11465399991.0
2007-07-25 10:45:00,2.4848,2.48765,2.4846,2.4876,18758499985.0
2007-07-25 11:00:00,2.4877,2.4886,2.4865,2.488,14574499974.0
2007-07-25 11:15:00,2.488,2.4888,2.4869,2.4872,9303799998.0
2007-07-25 11:30:00,2.48725,2.4878,2.4865,2.4872,6483000011.0
2007-07-25 11:45:00,2.4872,2.48745,2.4858,2.4863,8500200008.0
2007-07-25 12:00:00,2.4863,2.4873,2.4862,2.4866,9418699994.0
2007-07-25 12:15:00,2.4866,2.4883,2.48655,2.4878,11774200000.0
2007-07-25 12:30:00,2.4878,2.4894,2.4874,2.4884,14306500005.0
2007-07-25 12:45:00,2.48845,2.4915,2.4884,2.4913,15002900008.0
2007-07-25 13:00:00,2.49125,2.4917,2.4905,2.49125,9655800007.0
2007-07-25 13:15:00,2.49125,2.4927,2.4911,2.4913,11426899992.0
2007-07-25 13:30:00,2.4913,2.49245,2.4904,2.4907,6389599993.0
2007-07-25 13:45:00,2.4907,2.4919,2.49,2.4913,6827800008.0
2007-07-25 14:00:00,2.4914,2.49175,2.4892,2.4902,9631399998.0
2007-07-25 14:15:00,2.4902,2.4911,2.48965,2.4906,12514699987.0
2007-07-25 14:30:00,2.4906,2.4909,2.4897,2.49055,8848399983.0
2007-07-25 14:45:00,2.4906,2.4932,2.4904,2.49315,10483900011.0
2007-07-25 15:00:00,2.4932,2.4933,2.4919,2.49235,11246000008.0
2007-07-25 15:15:00,2.49235,2.4935,2.4915,2.4934,9131000005.0
2007-07-25 15:30:00,2.4934,2.4951,2.4932,2.4949,11139199994.0
2007-07-25 15:45:00,2.4949,2.4966,2.4947,2.4949,12313299993.0
2007-07-25 16:00:00,2.4955,2.4965,2.4936,2.495,15613599989.0
2007-07-25 16:15:00,2.495,2.4955,2.4927,2.4929,10140000011.0
2007-07-25 16:30:00,2.49285,2.4929,2.4903,2.4908,13766500015.0
2007-07-25 16:45:00,2.4908,2.4911,2.4892,2.4894,14416099987.0
2007-07-25 17:00:00,2.4894,2.4906,2.489,2.4899,14447400011.0
2007-07-25 17:15:00,2.4899,2.4901,2.4881,2.4892,9360100000.0
2007-07-25 17:30:00,2.4892,2.4906,2.4891,2.49,8808900012.0
2007-07-25 17:45:00,2.49,2.4915,2.4898,2.4899,5927199999.0
2007-07-25 18:00:00,2.4899,2.4908,2.4895,2.4897,6825999995.0
2007-07-25 18:15:00,2.4897,2.4911,2.4893,2.491,5198000005.0
2007-07-25 18:30:00,2.491,2.4913,2.49,2.4904,2803900000.0
2007-07-25 18:45:00,2.4904,2.4907,2.4897,2.49025,1998900001.0
2007-07-25 19:00:00,2.49025,2.491,2.4894,2.4897,2238900000.0
2007-07-25 19:15:00,2.4897,2.4902,2.4893,2.4895,2684800002.0
2007-07-25 19:30:00,2.48955,2.4909,2.4887,2.4908,2091700005.0
2007-07-25 19:45:00,2.4908,2.4911,2.4899,2.4902,2393899999.0
2007-07-25 20:00:00,2.4902,2.4917,2.48995,2.49145,2305299998.0
2007-07-25 20:15:00,2.4914,2.4917,2.49,2.4909,2871300000.0
2007-07-25 20:30:00,2.49085,2.4912,2.4898,2.4898,1778200000.0
2007-07-25 20:45:00,2.4898,2.4919,2.4898,2.4912,3863600000.0
2007-07-25 21:00:00,2.49135,2.49175,2.4909,2.4914,3387400003.0
2007-07-25 21:15:00,2.4914,2.49205,2.491,2.4915,1949900002.0
2007-07-25 21:30:00,2.4915,2.4919,2.49085,2.49115,1914599999.0
2007-07-25 21:45:00,2.49115,2.4921,2.49067,2.491,1329900000.0
2007-07-25 22:00:00,2.49095,2.4912,2.49,2.4908,2962900001.0
2007-07-25 22:15:00,2.4907,2.49215,2.4907,2.4911,1489399999.0
2007-07-25 22:30:00,2.4913,2.492,2.4909,2.4914,1830599997.0
2007-07-25 22:45:00,2.4915,2.4919,2.49105,2.4916,1580400000.0
2007-07-25 23:00:00,2.4914,2.492,2.4898,2.4912,859100000.0
2007-07-25 23:15:00,2.4912,2.4921,2.4908,2.4921,1559200000.0
2007-07-25 23:30:00,2.4921,2.4923,2.49135,2.49205,1015300000.0
2007-07-25 23:45:00,2.492,2.49255,2.49145,2.49155,816500000.0
2007-07-26 00:00:00,2.4916,2.49175,2.4908,2.4909,1202600000.0
2007-07-26 00:15:00,2.4909,2.4914,2.4909,2.49118,694700000.0
2007-07-26 00:30:00,2.4913,2.4913,2.49045,2.49115,842500000.0
2007-07-26 00:45:00,2.49115,2.4915,2.4906,2.49095,614800000.0
2007-07-26 01:00:00,2.49095,2.4911,2.4899,2.49045,1079100000.0
2007-07-26 01:15:00,2.4904,2.4909,2.48976,2.4905,1305200000.0
2007-07-26 01:30:00,2.4905,2.49105,2.4904,2.4906,1403400003.0
2007-07-26 01:45:00,2.4907,2.4921,2.4907,2.492,1821799999.0
2007-07-26 02:00:00,2.492,2.4924,2.491,2.4913,2269100000.0
2007-07-26 02:15:00,2.49057,2.4915,2.4895,2.4899,1936800000.0
2007-07-26 02:30:00,2.4899,2.4911,2.4898,2.4909,2134699997.0
2007-07-26 02:45:00,2.4909,2.4913,2.4904,2.491,2442299995.0
2007-07-26 03:00:00,2.491,2.4915,2.4905,2.4909,3892800001.0
2007-07-26 03:15:00,2.4909,2.4912,2.49,2.4906,2435900001.0
2007-07-26 03:30:00,2.4907,2.4916,2.48905,2.4895,3956900001.0
2007-07-26 03:45:00,2.4895,2.4901,2.4891,2.4892,1916799998.0
2007-07-26 04:00:00,2.4891,2.49,2.48895,2.4896,1453500000.0
2007-07-26 04:15:00,2.4896,2.4897,2.488,2.4884,2557699997.0
2007-07-26 04:30:00,2.4884,2.4891,2.4881,2.4886,2259600000.0
2007-07-26 04:45:00,2.4886,2.4891,2.488,2.489,2353100002.0
2007-07-26 05:00:00,2.4889,2.4892,2.48798,2.4892,1080600000.0
2007-07-26 05:15:00,2.4892,2.4902,2.48885,2.4902,1352799999.0
2007-07-26 05:30:00,2.49015,2.4903,2.4888,2.4894,1839299998.0
2007-07-26 05:45:00,2.4894,2.49,2.489,2.4897,1542000000.0
2007-07-26 06:00:00,2.4898,2.49,2.48902,2.4897,1836300000.0
2007-07-26 06:15:00,2.4897,2.4905,2.4895,2.4902,1947799999.0
2007-07-26 06:30:00,2.4902,2.4905,2.48975,2.49,1975800000.0
2007-07-26 06:45:00,2.48985,2.4908,2.4897,2.4903,3152199999.0
2007-07-26 07:00:00,2.4903,2.49075,2.4897,2.49,2123300000.0
2007-07-26 07:15:00,2.49,2.4911,2.48947,2.4901,2685500001.0
2007-07-26 07:30:00,2.4902,2.4907,2.4894,2.4903,4961900003.0
2007-07-26 07:45:00,2.4903,2.4904,2.488,2.4889,4573299999.0
2007-07-26 08:00:00,2.4889,2.4898,2.4878,2.48845,7095899998.0
2007-07-26 08:15:00,2.4885,2.4898,2.4881,2.4889,3468100000.0
2007-07-26 08:30:00,2.48895,2.49,2.4885,2.489,10405500007.0
2007-07-26 08:45:00,2.489,2.4896,2.4876,2.48765,10380899993.0
2007-07-26 09:00:00,2.4876,2.4893,2.4869,2.4872,9478099992.0
2007-07-26 09:15:00,2.4873,2.4884,2.48605,2.4884,9960900034.0
2007-07-26 09:30:00,2.4884,2.4889,2.4869,2.4876,9558999999.0
2007-07-26 09:45:00,2.4877,2.4879,2.4863,2.4873,10201200031.0
2007-07-26 10:00:00,2.4873,2.48825,2.4869,2.4873,10849599984.0
2007-07-26 10:15:00,2.4872,2.4873,2.4857,2.48615,10350799992.0
2007-07-26 10:30:00,2.48615,2.4862,2.4841,2.4856,13342500013.0
2007-07-26 10:45:00,2.4856,2.4858,2.4822,2.4824,15061500013.0
2007-07-26 11:00:00,2.4824,2.4843,2.4824,2.4828,11129676665.0
2007-07-26 11:15:00,2.4828,2.4836,2.4823,2.4829,8348999999.0
2007-07-26 11:30:00,2.4829,2.4844,2.4825,2.4841,9054900003.0
2007-07-26 11:45:00,2.4841,2.485,2.4837,2.4841,6745700005.0
2007-07-26 12:00:00,2.4841,2.4858,2.4838,2.4855,7161799999.0
2007-07-26 12:15:00,2.4855,2.4856,2.4837,2.4837,7176600010.0
2007-07-26 12:30:00,2.48355,2.4851,2.48275,2.4842,8725999999.0
2007-07-26 12:45:00,2.4842,2.4848,2.4819,2.48355,9726699973.0
2007-07-26 13:00:00,2.48355,2.4836,2.4802,2.4807,15694100011.0
2007-07-26 13:15:00,2.4807,2.481,2.4781,2.48,17619300015.0
2007-07-26 13:30:00,2.48,2.4808,2.4768,2.4776,13291100003.0
2007-07-26 13:45:00,2.4776,2.4778,2.4755,2.477,11529200003.0
2007-07-26 14:00:00,2.477,2.4772,2.4754,2.4757,11576099965.0
2007-07-26 14:15:00,2.4757,2.4767,2.4718,2.4721,13405100000.0
2007-07-26 14:30:00,2.4722,2.4743,2.472,2.4732,11976899993.0
2007-07-26 14:45:00,2.4732,2.4734,2.4715,2.4734,9917999993.0
2007-07-26 15:00:00,2.4734,2.4737,2.4706,2.4713,12748900001.0
2007-07-26 15:15:00,2.4713,2.4724,2.4679,2.4719,10871399993.0
2007-07-26 15:30:00,2.4718,2.473,2.4705,2.47275,12134899994.0
2007-07-26 15:45:00,2.47275,2.4754,2.47225,2.4754,12657799966.0
2007-07-26 16:00:00,2.4754,2.4754,2.47195,2.475,15132299996.0
2007-07-26 16:15:00,2.4752,2.47575,2.47355,2.4745,13291200006.0
2007-07-26 16:30:00,2.4745,2.4756,2.4735,2.4738,8332200005.0
2007-07-26 16:45:00,2.4738,2.4739,2.4719,2.4734,12445799988.0
2007-07-26 17:00:00,2.4734,2.474,2.4716,2.4729,12659099980.0
2007-07-26 17:15:00,2.4729,2.4732,2.4708,2.471,9270500004.0
2007-07-26 17:30:00,2.471,2.4726,2.4694,2.4723,7548299999.0
2007-07-26 17:45:00,2.4723,2.4732,2.4709,2.4724,8323800001.0
2007-07-26 18:00:00,2.4724,2.4735,2.4713,2.4718,6686500003.0
2007-07-26 18:15:00,2.4718,2.4736,2.471,2.4727,11221500004.0
2007-07-26 18:30:00,2.4727,2.4739,2.4698,2.4705,9566199995.0
2007-07-26 18:45:00,2.4705,2.472,2.4696,2.4715,7465700004.0
2007-07-26 19:00:00,2.47145,2.4723,2.4706,2.4708,5008800000.0
2007-07-26 19:15:00,2.4708,2.4719,2.4692,2.4698,6445100005.0
2007-07-26 19:30:00,2.4698,2.4717,2.4693,2.47085,4655499999.0
2007-07-26 19:45:00,2.47085,2.4717,2.47,2.4703,3046000000.0
2007-07-26 20:00:00,2.4703,2.4703,2.4684,2.469,2406300000.0
2007-07-26 20:15:00,2.469,2.469,2.4661,2.4677,4225471872.0
2007-07-26 20:30:00,2.4677,2.4687,2.4671,2.468,3273900002.0
2007-07-26 20:45:00,2.468,2.469,2.4651,2.466,4870100000.0
2007-07-26 21:00:00,2.4661,2.4681,2.4659,2.4672,3620100001.0
2007-07-26 21:15:00,2.4672,2.4691,2.4672,2.46785,3268200000.0
2007-07-26 21:30:00,2.4679,2.4681,2.4654,2.466,2307300001.0
2007-07-26 21:45:00,2.4661,2.4666,2.4643,2.4656,2728799999.0
2007-07-26 22:00:00,2.4656,2.4664,2.4652,2.4652,3821700002.0
2007-07-26 22:15:00,2.4654,2.4662,2.465,2.4659,1505500000.0
2007-07-26 22:30:00,2.466,2.4677,2.4658,2.4673,1992099999.0
2007-07-26 22:45:00,2.4673,2.4675,2.4664,2.4664,1130400000.0
2007-07-26 23:00:00,2.4664,2.4666,2.464,2.4653,1074900000.0
2007-07-26 23:15:00,2.465,2.4657,2.4628,2.4632,3000100000.0
2007-07-26 23:30:00,2.4635,2.4635,2.4598,2.4611,3839700000.0
2007-07-26 23:45:00,2.4611,2.4623,2.4602,2.4604,2320600000.0
2007-07-27 00:00:00,2.4604,2.462,2.4604,2.4611,2277500000.0
2007-07-27 00:15:00,2.4611,2.4622,2.4606,2.462,1751400000.0
2007-07-27 00:30:00,2.462,2.4628,2.4615,2.46265,1666700000.0
2007-07-27 00:45:00,2.46265,2.4634,2.4621,2.4632,2158199997.0
2007-07-27 01:00:00,2.4632,2.46545,2.4632,2.4639,3751499999.0
2007-07-27 01:15:00,2.4638,2.4644,2.4629,2.464,2803799999.0
2007-07-27 01:30:00,2.464,2.465,2.4638,2.4644,1826100000.0
2007-07-27 01:45:00,2.4645,2.4669,2.4643,2.4663,3371300003.0
2007-07-27 02:00:00,2.4663,2.4672,2.4653,2.4658,4338099996.0
2007-07-27 02:15:00,2.4661,2.4666,2.46505,2.4651,2017099999.0
2007-07-27 02:30:00,2.4652,2.4654,2.4642,2.4653,2860900000.0
2007-07-27 02:45:00,2.4655,2.4658,2.4649,2.4652,2359700001.0
2007-07-27 03:00:00,2.4652,2.4659,2.4643,2.4659,1600700000.0
2007-07-27 03:15:00,2.4659,2.4685,2.4657,2.4675,4446300004.0
2007-07-27 03:30:00,2.4675,2.4684,2.4671,2.4675,1733700000.0
2007-07-27 03:45:00,2.4675,2.4678,2.4669,2.4673,1623499996.0
2007-07-27 04:00:00,2.4674,2.4681,2.46671,2.468,2490099999.0
2007-07-27 04:15:00,2.468,2.4688,2.4677,2.4688,1662700000.0
2007-07-27 04:30:00,2.4688,2.4689,2.4674,2.4678,2591999999.0
2007-07-27 04:45:00,2.4678,2.4684,2.4674,2.4676,1848900001.0
2007-07-27 05:00:00,2.4676,2.4678,2.4663,2.4669,2216900001.0
2007-07-27 05:15:00,2.4669,2.4669,2.4659,2.4661,2228300002.0
2007-07-27 05:30:00,2.4661,2.46685,2.4651,2.46685,2763599999.0
2007-07-27 05:45:00,2.467,2.4686,2.4667,2.4674,2256800003.0
2007-07-27 06:00:00,2.4674,2.4681,2.4671,2.4679,1284700001.0
2007-07-27 06:15:00,2.4679,2.468,2.4659,2.4661,2337099999.0
2007-07-27 06:30:00,2.4661,2.4661,2.4651,2.4657,2339300000.0
2007-07-27 06:45:00,2.4657,2.4657,2.464,2.4643,3091799998.0
2007-07-27 07:00:00,2.4643,2.4648,2.4639,2.46425,3352900001.0
2007-07-27 07:15:00,2.4643,2.4651,2.4641,2.4645,2588000000.0
2007-07-27 07:30:00,2.4647,2.465,2.45935,2.4599,5939600000.0
2007-07-27 07:45:00,2.4599,2.4621,2.4598,2.4613,6867400000.0
2007-07-27 08:00:00,2.4612,2.4621,2.45525,2.4561,14097799996.0
2007-07-27 08:15:00,2.4561,2.4606,2.4554,2.459,12569500002.0
2007-07-27 08:30:00,2.459,2.459,2.4553,2.4566,14812000010.0
2007-07-27 08:45:00,2.4567,2.4572,2.4534,2.4543,17458800031.0
2007-07-27 09:00:00,2.4543,2.4582,2.454,2.4566,16342300041.0
2007-07-27 09:15:00,2.4566,2.4588,2.4556,2.4572,18658400033.0
2007-07-27 09:30:00,2.4571,2.4602,2.4565,2.4596,18990500016.0
2007-07-27 09:45:00,2.4596,2.462,2.4586,2.4596,16459000013.0
2007-07-27 10:00:00,2.4596,2.4602,2.4582,2.4594,15241700026.0
2007-07-27 10:15:00,2.45935,2.462,2.4583,2.46065,16462700014.0
2007-07-27 10:30:00,2.4607,2.4645,2.4606,2.4641,16291400004.0
2007-07-27 10:45:00,2.464,2.4677,2.4637,2.4668,21814000038.0
2007-07-27 11:00:00,2.4669,2.4682,2.4662,2.4667,14759700007.0
2007-07-27 11:15:00,2.4667,2.4683,2.4662,2.4679,11196100001.0
2007-07-27 11:30:00,2.4678,2.468,2.4627,2.4644,17801699989.0
2007-07-27 11:45:00,2.4644,2.4665,2.4628,2.4643,14441000011.0
2007-07-27 12:00:00,2.4643,2.4665,2.464,2.4643,12451199994.0
2007-07-27 12:15:00,2.4643,2.4661,2.4635,2.4646,12179399969.0
2007-07-27 12:30:00,2.4645,2.4649,2.4619,2.4622,11780999988.0
2007-07-27 12:45:00,2.4621,2.4636,2.461,2.4619,9446899994.0
2007-07-27 13:00:00,2.4619,2.4625,2.4566,2.4578,13556399990.0
2007-07-27 13:15:00,2.4578,2.459,2.4567,2.4589,15236199992.0
2007-07-27 13:30:00,2.4589,2.4606,2.4572,2.4572,12461199976.0
2007-07-27 13:45:00,2.4572,2.4601,2.4572,2.4584,14185400004.0
2007-07-27 14:00:00,2.4584,2.4608,2.4583,2.459,10011800021.0
2007-07-27 14:15:00,2.4589,2.4603,2.4583,2.4594,13628800066.0
2007-07-27 14:30:00,2.4583,2.463,2.4583,2.461,18643000025.0
2007-07-27 14:45:00,2.461,2.4635,2.4604,2.4606,16616600000.0
2007-07-27 15:00:00,2.4606,2.4618,2.4597,2.46,13514600001.0
2007-07-27 15:15:00,2.4599,2.461,2.4592,2.4593,10498400004.0
2007-07-27 15:30:00,2.4593,2.4603,2.4582,2.459,9353099962.0
2007-07-27 15:45:00,2.459,2.4595,2.4546,2.456,13930199990.0
2007-07-27 16:00:00,2.4558,2.4587,2.4536,2.4575,20152599984.0
2007-07-27 16:15:00,2.45735,2.4601,2.4573,2.4576,15278600012.0
2007-07-27 16:30:00,2.4576,2.4586,2.4566,2.4571,10593499965.0
2007-07-27 16:45:00,2.4571,2.4573,2.4531,2.4534,14658699991.0
2007-07-27 17:00:00,2.4535,2.4539,2.4514,2.4522,15709800004.0
2007-07-27 17:15:00,2.4522,2.4523,2.45015,2.4504,7541999994.0
2007-07-27 17:30:00,2.4505,2.4524,2.4499,2.4509,7629400006.0
2007-07-27 17:45:00,2.451,2.4517,2.4485,2.4496,6903900002.0
2007-07-27 18:00:00,2.4496,2.4502,2.4473,2.4482,5691100003.0
2007-07-27 18:15:00,2.4482,2.4515,2.4478,2.4501,5962399998.0
2007-07-27 18:30:00,2.4501,2.4512,2.4482,2.451,5605500005.0
2007-07-27 18:45:00,2.4511,2.4514,2.4485,2.4497,5078100001.0
2007-07-27 19:00:00,2.4495,2.45,2.4479,2.448,4222099999.0
2007-07-27 19:15:00,2.4479,2.4493,2.4475,2.4479,3670699999.0
2007-07-27 19:30:00,2.4483,2.4496,2.4479,2.449,2240699996.0
2007-07-27 19:45:00,2.4492,2.4508,2.4489,2.4503,4794299999.0
2007-07-27 20:00:00,2.4503,2.4508,2.4495,2.4499,2310999999.0
2007-07-27 20:15:00,2.4499,2.4516,2.4497,2.4504,2991900000.0
2007-07-27 20:30:00,2.4504,2.4508,2.44955,2.4499,3551899998.0
2007-07-27 20:45:00,2.4497,2.4506,2.449,2.45,3820000000.0
2007-07-27 21:00:00,2.45,2.4508,2.449,2.4501,3032200001.0
2007-07-27 21:15:00,2.4501,2.4503,2.4492,2.4503,1900000000.0
2007-07-27 21:30:00,2.4503,2.4505,2.448,2.4481,2173600000.0
2007-07-27 21:45:00,2.4482,2.4492,2.4478,2.4483,2196900001.0
2007-07-27 22:00:00,2.4483,2.449,2.4469,2.4472,3821700000.0
2007-07-27 22:15:00,2.4471,2.4477,2.4457,2.4472,2262300000.0
2007-07-27 22:30:00,2.4471,2.4473,2.4455,2.4461,1295100000.0
2007-07-27 22:45:00,2.4461,2.4463,2.4436,2.4463,2509200000.0
2007-07-29 23:00:00,2.4452,2.4456,2.4444,2.4448,375200000.0
2007-07-29 23:15:00,2.4448,2.4449,2.4422,2.4429,937200000.0
2007-07-29 23:30:00,2.443,2.4431,2.4419,2.4425,1083000000.0
2007-07-29 23:45:00,2.4428,2.4429,2.4414,2.4416,749300000.0
2007-07-30 00:00:00,2.4417,2.4441,2.4411,2.443,1046500000.0
2007-07-30 00:15:00,2.443,2.4447,2.4405,2.4445,1235100000.0
2007-07-30 00:30:00,2.4446,2.4456,2.4407,2.4448,2324300000.0
2007-07-30 00:45:00,2.445,2.4458,2.4432,2.4444,1873200000.0
2007-07-30 01:00:00,2.4445,2.445,2.4417,2.4423,2384100000.0
2007-07-30 01:15:00,2.4423,2.4424,2.4411,2.4417,586600000.0
2007-07-30 01:30:00,2.4417,2.442,2.4404,2.4408,2011500000.0
2007-07-30 01:45:00,2.4408,2.441,2.4388,2.43905,2023000001.0
2007-07-30 02:00:00,2.439,2.4426,2.4388,2.4423,4197200000.0
2007-07-30 02:15:00,2.4422,2.4432,2.4417,2.4427,2594099999.0
2007-07-30 02:30:00,2.4428,2.4435,2.4419,2.4423,4329400000.0
2007-07-30 02:45:00,2.4423,2.4423,2.4402,2.44135,5900499996.0
2007-07-30 03:00:00,2.4414,2.4424,2.4408,2.4414,3741200001.0
2007-07-30 03:15:00,2.4414,2.4422,2.4406,2.4409,3995200000.0
2007-07-30 03:30:00,2.441,2.44285,2.4407,2.4419,1608200000.0
2007-07-30 03:45:00,2.4419,2.4429,2.4416,2.4425,1307400000.0
2007-07-30 04:00:00,2.4426,2.443,2.4416,2.4418,2101700001.0
2007-07-30 04:15:00,2.4418,2.4427,2.4412,2.4419,1641600001.0
2007-07-30 04:30:00,2.4419,2.4422,2.4406,2.4407,1816399998.0
2007-07-30 04:45:00,2.4407,2.4413,2.4393,2.4403,2034800000.0
2007-07-30 05:00:00,2.4403,2.4406,2.4397,2.4402,1231600000.0
2007-07-30 05:15:00,2.4402,2.4419,2.4402,2.4417,1209000000.0
2007-07-30 05:30:00,2.4417,2.442,2.441,2.4414,829300000.0
2007-07-30 05:45:00,2.44135,2.4429,2.4411,2.4427,1249600000.0
2007-07-30 06:00:00,2.4427,2.4435,2.4424,2.4427,1238800000.0
2007-07-30 06:15:00,2.4425,2.4435,2.4417,2.442,3455299999.0
2007-07-30 06:30:00,2.442,2.4427,2.4398,2.4407,3634999999.0
2007-07-30 06:45:00,2.4407,2.4424,2.44,2.4413,2385199998.0
2007-07-30 07:00:00,2.4414,2.4445,2.4413,2.4439,1969699999.0
2007-07-30 07:15:00,2.4439,2.444,2.4428,2.4428,1903100001.0
2007-07-30 07:30:00,2.4428,2.4428,2.4407,2.44235,3666100000.0
2007-07-30 07:45:00,2.4425,2.4436,2.4417,2.4426,3772600003.0
2007-07-30 08:00:00,2.4426,2.443,2.441,2.4421,7024900012.0
2007-07-30 08:15:00,2.4421,2.4433,2.4407,2.4422,6901599997.0
2007-07-30 08:30:00,2.4422,2.4428,2.4411,2.4418,10294200015.0
2007-07-30 08:45:00,2.4417,2.4429,2.441,2.4427,10781200016.0
2007-07-30 09:00:00,2.4427,2.4458,2.442,2.4455,10615999995.0
2007-07-30 09:15:00,2.4456,2.4456,2.4421,2.4433,11904699997.0
2007-07-30 09:30:00,2.4433,2.4449,2.4421,2.4438,13103699996.0
2007-07-30 09:45:00,2.4438,2.4468,2.4437,2.4465,11587800009.0
2007-07-30 10:00:00,2.4465,2.4475,2.4445,2.4447,10829399998.0
2007-07-30 10:15:00,2.4447,2.4455,2.4422,2.4424,7883800001.0
2007-07-30 10:30:00,2.4424,2.4442,2.4422,2.4434,6457499988.0
2007-07-30 10:45:00,2.4434,2.4438,2.4398,2.4402,9563600005.0
2007-07-30 11:00:00,2.4402,2.4405,2.4372,2.4377,10805799985.0
2007-07-30 11:15:00,2.4376,2.4384,2.437,2.4376,8694699987.0
2007-07-30 11:30:00,2.4376,2.43865,2.4373,2.4382,7430299986.0
2007-07-30 11:45:00,2.4382,2.4384,2.4359,2.4359,9101599997.0
2007-07-30 12:00:00,2.436,2.4377,2.4354,2.4374,9484800004.0
2007-07-30 12:15:00,2.4373,2.4374,2.4335,2.4341,9438499986.0
2007-07-30 12:30:00,2.4341,2.4341,2.4315,2.4321,12022099994.0
2007-07-30 12:45:00,2.4321,2.433,2.4304,2.4323,11802899997.0
2007-07-30 13:00:00,2.4323,2.434,2.43195,2.4332,8694000003.0
2007-07-30 13:15:00,2.4332,2.4341,2.4324,2.4327,7941100011.0
2007-07-30 13:30:00,2.4326,2.4347,2.4326,2.4341,8002699996.0
2007-07-30 13:45:00,2.4341,2.435,2.4337,2.4341,9716200011.0
2007-07-30 14:00:00,2.4341,2.4347,2.4333,2.4337,9603299974.0
2007-07-30 14:15:00,2.434,2.4347,2.4328,2.434,11459899990.0
2007-07-30 14:30:00,2.434,2.4382,2.4334,2.4363,10589999993.0
2007-07-30 14:45:00,2.4363,2.4382,2.4354,2.4382,10514099983.0
2007-07-30 15:00:00,2.438,2.4392,2.43645,2.4372,12701399994.0
2007-07-30 15:15:00,2.4372,2.4375,2.4358,2.4364,10973799987.0
2007-07-30 15:30:00,2.4363,2.4375,2.434,2.4351,13223399997.0
2007-07-30 15:45:00,2.4352,2.4361,2.4337,2.4353,12300599990.0
2007-07-30 16:00:00,2.4353,2.4373,2.4348,2.4348,14731699990.0
2007-07-30 16:15:00,2.4347,2.4349,2.4335,2.43365,10148799986.0
2007-07-30 16:30:00,2.43365,2.4339,2.4323,2.4338,11588900007.0
2007-07-30 16:45:00,2.4337,2.4342,2.4326,2.4326,9050700000.0
2007-07-30 17:00:00,2.4326,2.4333,2.4312,2.4324,10249300011.0
2007-07-30 17:15:00,2.4324,2.4332,2.4317,2.4326,8303800004.0
2007-07-30 17:30:00,2.4327,2.4329,2.4305,2.431,6237000007.0
2007-07-30 17:45:00,2.431,2.4318,2.4302,2.4314,5467800001.0
2007-07-30 18:00:00,2.4312,2.432,2.4307,2.4307,3194299999.0
2007-07-30 18:15:00,2.4307,2.4316,2.4304,2.4315,3189799996.0
2007-07-30 18:30:00,2.4315,2.4327,2.4313,2.4322,2623199999.0
2007-07-30 18:45:00,2.4322,2.433,2.4316,2.4326,3236499998.0
2007-07-30 19:00:00,2.4326,2.4342,2.4324,2.4335,3353000000.0
2007-07-30 19:15:00,2.4335,2.4345,2.4334,2.4343,2696099998.0
2007-07-30 19:30:00,2.4344,2.4349,2.4332,2.4349,2423999997.0
2007-07-30 19:45:00,2.4349,2.4355,2.4344,2.4345,3081000000.0
2007-07-30 20:00:00,2.4345,2.4349,2.43395,2.4344,3050699996.0
2007-07-30 20:15:00,2.4344,2.435,2.4343,2.4348,1074399999.0
2007-07-30 20:30:00,2.4348,2.4352,2.43306,2.4345,2657500001.0
2007-07-30 20:45:00,2.4345,2.4348,2.4336,2.434,3832000003.0
2007-07-30 21:00:00,2.434,2.435,2.4332,2.435,4815400003.0
2007-07-30 21:15:00,2.435,2.4364,2.4348,2.4362,4854100007.0
2007-07-30 21:30:00,2.4362,2.4382,2.4359,2.4371,4758700005.0
2007-07-30 21:45:00,2.4371,2.4378,2.4361,2.4375,2621200001.0
2007-07-30 22:00:00,2.4375,2.4379,2.4373,2.4376,989900000.0
2007-07-30 22:15:00,2.4376,2.4378,2.4371,2.4371,872100000.0
2007-07-30 22:30:00,2.4371,2.4373,2.4364,2.4366,1206600000.0
2007-07-30 22:45:00,2.4366,2.4379,2.4351,2.4351,1397700000.0
2007-07-30 23:00:00,2.4348,2.436,2.4346,2.4353,1494600000.0
2007-07-30 23:15:00,2.43525,2.4354,2.4336,2.4352,2453500000.0
2007-07-30 23:30:00,2.4352,2.4352,2.4339,2.4348,1973099999.0
2007-07-30 23:45:00,2.4346,2.4364,2.4346,2.43625,1662200000.0
2007-07-31 00:00:00,2.4363,2.4391,2.4361,2.4381,5425300001.0
2007-07-31 00:15:00,2.4382,2.44,2.4381,2.4398,2571899999.0
2007-07-31 00:30:00,2.4398,2.441,2.4391,2.4393,2432900000.0
2007-07-31 00:45:00,2.4393,2.44,2.4384,2.4395,2204800000.0
2007-07-31 01:00:00,2.4394,2.4421,2.4394,2.4408,5067199992.0
2007-07-31 01:15:00,2.4407,2.44275,2.4404,2.4417,4782100004.0
2007-07-31 01:30:00,2.4417,2.4424,2.4414,2.4418,2734300000.0
2007-07-31 01:45:00,2.4418,2.4427,2.4415,2.44195,2404000000.0
2007-07-31 02:00:00,2.442,2.4425,2.4408,2.4408,3118900000.0
2007-07-31 02:15:00,2.44105,2.4414,2.4402,2.4411,2795000000.0
2007-07-31 02:30:00,2.4411,2.44205,2.4408,2.4412,2892900000.0
2007-07-31 02:45:00,2.4412,2.4418,2.4399,2.44075,3142799999.0
2007-07-31 03:00:00,2.44075,2.4423,2.44055,2.4414,3032600001.0
2007-07-31 03:15:00,2.4414,2.4419,2.4408,2.4411,1893500006.0
2007-07-31 03:30:00,2.4413,2.4422,2.441,2.4414,2592599996.0
2007-07-31 03:45:00,2.4414,2.442,2.4412,2.4417,1845000000.0
2007-07-31 04:00:00,2.4417,2.4426,2.4414,2.4424,2398900001.0
2007-07-31 04:15:00,2.4424,2.44265,2.4414,2.4424,1989100000.0
2007-07-31 04:30:00,2.4425,2.44435,2.44183,2.4429,2369000000.0
2007-07-31 04:45:00,2.4429,2.4436,2.4426,2.4434,3132699997.0
2007-07-31 05:00:00,2.4434,2.4448,2.4433,2.44455,3128400000.0
2007-07-31 05:15:00,2.4446,2.4446,2.4436,2.4444,1900199999.0
2007-07-31 05:30:00,2.4444,2.445,2.444,2.444,1574200000.0
2007-07-31 05:45:00,2.4441,2.4449,2.4421,2.444,3020700002.0
2007-07-31 06:00:00,2.444,2.44575,2.44365,2.4448,3645300008.0
2007-07-31 06:15:00,2.4448,2.44545,2.4443,2.4448,3366099997.0
2007-07-31 06:30:00,2.4448,2.4458,2.4443,2.4447,2777600002.0
2007-07-31 06:45:00,2.4447,2.4451,2.4438,2.4441,1950999999.0
2007-07-31 07:00:00,2.4441,2.44555,2.4409,2.44235,5512399995.0
2007-07-31 07:15:00,2.44245,2.4426,2.4412,2.4418,4510599997.0
2007-07-31 07:30:00,2.4419,2.4422,2.4395,2.4402,7486200004.0
2007-07-31 07:45:00,2.4402,2.4405,2.4393,2.43985,3152499999.0
2007-07-31 08:00:00,2.43985,2.4421,2.4395,2.44195,4231200004.0
2007-07-31 08:15:00,2.4419,2.4428,2.441,2.4417,6683200002.0
2007-07-31 08:30:00,2.4416,2.4433,2.441,2.4428,5665199994.0
2007-07-31 08:45:00,2.4428,2.4443,2.4423,2.44245,6444699996.0
2007-07-31 09:00:00,2.4424,2.443,2.442,2.44265,7272499999.0
2007-07-31 09:15:00,2.44265,2.4442,2.44225,2.4442,5616599997.0
2007-07-31 09:30:00,2.4441,2.4444,2.4419,2.4424,6854999994.0
2007-07-31 09:45:00,2.44245,2.4433,2.4402,2.4433,8591200000.0
2007-07-31 10:00:00,2.44335,2.44335,2.4418,2.4426,4930400008.0
2007-07-31 10:15:00,2.4426,2.4443,2.4422,2.4431,3685700003.0
2007-07-31 10:30:00,2.4431,2.4457,2.443,2.4454,5193200007.0
2007-07-31 10:45:00,2.4454,2.4479,2.4452,2.44735,4771400003.0
2007-07-31 11:00:00,2.44735,2.4496,2.4468,2.4488,9629299994.0
2007-07-31 11:15:00,2.44875,2.4498,2.4478,2.4479,7143399999.0
2007-07-31 11:30:00,2.4479,2.4493,2.4475,2.4492,4582800000.0
2007-07-31 11:45:00,2.4492,2.4494,2.4479,2.4482,3504200005.0
2007-07-31 12:00:00,2.4482,2.4501,2.4482,2.4496,3942000005.0
2007-07-31 12:15:00,2.4495,2.4498,2.4489,2.4495,3627300001.0
2007-07-31 12:30:00,2.4496,2.4499,2.4483,2.44865,3670900001.0
2007-07-31 12:45:00,2.4487,2.4493,2.4483,2.4485,6468899999.0
2007-07-31 13:00:00,2.4485,2.4493,2.4482,2.4488,5570999995.0
2007-07-31 13:15:00,2.4488,2.449,2.4473,2.4482,6009500000.0
2007-07-31 13:30:00,2.4482,2.4513,2.448,2.45085,5436999993.0
2007-07-31 13:45:00,2.4508,2.45145,2.45,2.45045,4648900002.0
2007-07-31 14:00:00,2.4503,2.4508,2.44965,2.45055,2386799999.0
2007-07-31 14:15:00,2.45055,2.4508,2.4478,2.4478,5231999994.0
2007-07-31 14:30:00,2.4478,2.4496,2.4463,2.4482,8123499998.0
2007-07-31 14:45:00,2.4482,2.4483,2.4468,2.4478,8171200007.0
2007-07-31 15:00:00,2.4478,2.448,2.4459,2.447,8452999998.0
2007-07-31 15:15:00,2.447,2.4475,2.4463,2.447,4873300003.0
2007-07-31 15:30:00,2.4471,2.4481,2.4468,2.4473,8120499998.0
2007-07-31 15:45:00,2.4473,2.4479,2.4455,2.4471,8153299987.0
2007-07-31 16:00:00,2.4471,2.4473,2.4455,2.4463,11098100007.0
2007-07-31 16:15:00,2.4463,2.44755,2.4459,2.446,12008499998.0
2007-07-31 16:30:00,2.4459,2.4477,2.4458,2.4475,10987899995.0
2007-07-31 16:45:00,2.4475,2.4478,2.444,2.445,13778600006.0
2007-07-31 17:00:00,2.445,2.44665,2.444,2.4462,12629199982.0
2007-07-31 17:15:00,2.44615,2.4463,2.444,2.445,7333200011.0
2007-07-31 17:30:00,2.44495,2.4465,2.444,2.4463,8880200016.0
2007-07-31 17:45:00,2.4463,2.4483,2.4461,2.4476,9165200003.0
2007-07-31 18:00:00,2.4476,2.4479,2.446,2.4463,5144699999.0
2007-07-31 18:15:00,2.4463,2.4471,2.4458,2.4471,4189399998.0
2007-07-31 18:30:00,2.4471,2.4504,2.4469,2.44985,6986400000.0
2007-07-31 18:45:00,2.4499,2.4502,2.4487,2.45005,5659800001.0
2007-07-31 19:00:00,2.45005,2.4502,2.4486,2.4495,5023500002.0
2007-07-31 19:15:00,2.4495,2.4496,2.4485,2.4487,2202099999.0
2007-07-31 19:30:00,2.44875,2.4492,2.4484,2.4485,1692300001.0
2007-07-31 19:45:00,2.4485,2.44955,2.4481,2.4489,5802999998.0
2007-07-31 20:00:00,2.44885,2.4495,2.44805,2.4486,5852099999.0
2007-07-31 20:15:00,2.4486,2.4492,2.447,2.447,5050800008.0
2007-07-31 20:30:00,2.447,2.4476,2.44645,2.4465,6485499998.0
2007-07-31 20:45:00,2.4465,2.44705,2.4457,2.446,7148999999.0
2007-07-31 21:00:00,2.446,2.44725,2.4456,2.4468,3430000002.0
2007-07-31 21:15:00,2.4468,2.447,2.444,2.4457,4231700002.0
2007-07-31 21:30:00,2.4457,2.4457,2.44265,2.44275,4185399999.0
2007-07-31 21:45:00,2.4429,2.4434,2.4402,2.441,4977300000.0
2007-07-31 22:00:00,2.4411,2.4411,2.4396,2.4408,4196499999.0
2007-07-31 22:15:00,2.4408,2.4413,2.4399,2.441,4117299997.0
2007-07-31 22:30:00,2.441,2.4416,2.4398,2.44,2808299998.0
2007-07-31 22:45:00,2.44,2.44015,2.4387,2.4395,2277100000.0
2007-07-31 23:00:00,2.4395,2.4398,2.4365,2.4365,2117999999.0
2007-07-31 23:15:00,2.4366,2.4376,2.43645,2.4368,2690600000.0
2007-07-31 23:30:00,2.43675,2.4378,2.4362,2.43695,2201200001.0
2007-07-31 23:45:00,2.43695,2.4378,2.4364,2.437,2163800000.0
2007-08-01 00:00:00,2.43705,2.4379,2.4368,2.43765,1632000008.0
2007-08-01 00:15:00,2.4377,2.438,2.43655,2.4375,1337000004.0
2007-08-01 00:30:00,2.4378,2.43925,2.4377,2.43895,1258600000.0
2007-08-01 00:45:00,2.43895,2.4392,2.43715,2.4376,2222399999.0
2007-08-01 01:00:00,2.43735,2.43835,2.4368,2.43825,3061800001.0
2007-08-01 01:15:00,2.43825,2.4384,2.4374,2.4377,1922300001.0
2007-08-01 01:30:00,2.4377,2.4383,2.4367,2.4383,4444300000.0
2007-08-01 01:45:00,2.4382,2.4384,2.4373,2.4374,2432500001.0
2007-08-01 02:00:00,2.4374,2.4383,2.4368,2.4379,3834899996.0
2007-08-01 02:15:00,2.43795,2.4386,2.4376,2.4386,2490199999.0
2007-08-01 02:30:00,2.4386,2.4396,2.4385,2.4393,3761799998.0
2007-08-01 02:45:00,2.43925,2.4397,2.43835,2.43885,4363399998.0
2007-08-01 03:00:00,2.4388,2.43915,2.4381,2.43815,4003099997.0
2007-08-01 03:15:00,2.4381,2.4394,2.4377,2.4392,3540399999.0
2007-08-01 03:30:00,2.4392,2.4401,2.4384,2.4393,2314800000.0
2007-08-01 03:45:00,2.439,2.4395,2.4385,2.4393,1858800000.0
2007-08-01 04:00:00,2.4393,2.4395,2.4387,2.43935,1389500000.0
2007-08-01 04:15:00,2.43935,2.44,2.43785,2.43805,2846600000.0
2007-08-01 04:30:00,2.43805,2.4387,2.4375,2.4383,1779200000.0
2007-08-01 04:45:00,2.4383,2.4394,2.438,2.43825,1921000000.0
2007-08-01 05:00:00,2.43825,2.4393,2.4374,2.4377,2184700000.0
2007-08-01 05:15:00,2.4377,2.4393,2.4374,2.4383,2747400000.0
2007-08-01 05:30:00,2.4383,2.4383,2.4355,2.436,3609500000.0
2007-08-01 05:45:00,2.4359,2.4359,2.4337,2.4341,5053999998.0
2007-08-01 06:00:00,2.43415,2.4345,2.4299,2.4306,5451700006.0
2007-08-01 06:15:00,2.43065,2.4328,2.43015,2.4322,5265999999.0
2007-08-01 06:30:00,2.4322,2.4324,2.4307,2.43085,2746699999.0
2007-08-01 06:45:00,2.4309,2.43125,2.43,2.43125,2988800000.0
2007-08-01 07:00:00,2.4312,2.4312,2.4297,2.4301,2164400000.0
2007-08-01 07:15:00,2.4301,2.431,2.4268,2.4278,7460299998.0
2007-08-01 07:30:00,2.4279,2.4282,2.4261,2.4272,5541700001.0
2007-08-01 07:45:00,2.427,2.4276,2.42425,2.42465,6777099998.0
2007-08-01 08:00:00,2.4247,2.42735,2.4205,2.4262,12175899993.0
2007-08-01 08:15:00,2.4262,2.4269,2.4245,2.4263,9897599996.0
2007-08-01 08:30:00,2.4263,2.43045,2.42605,2.42955,12664599979.0
2007-08-01 08:45:00,2.42955,2.4306,2.4273,2.4285,10936099997.0
2007-08-01 09:00:00,2.4285,2.4298,2.4273,2.428,8101677156.0
2007-08-01 09:15:00,2.428,2.4305,2.4277,2.4294,7897400003.0
2007-08-01 09:30:00,2.4293,2.4299,2.4285,2.4288,5170400004.0
2007-08-01 09:45:00,2.42875,2.4293,2.4266,2.4274,7748900007.0
2007-08-01 10:00:00,2.42735,2.4281,2.42645,2.427,8236899998.0
2007-08-01 10:15:00,2.42705,2.4273,2.4249,2.427,12361399987.0
2007-08-01 10:30:00,2.4272,2.4287,2.4254,2.4278,10351400000.0
2007-08-01 10:45:00,2.4277,2.428,2.426,2.4267,12171299985.0
2007-08-01 11:00:00,2.4267,2.4273,2.4259,2.4263,7902399986.0
2007-08-01 11:15:00,2.4263,2.4265,2.425,2.4261,5893699994.0
2007-08-01 11:30:00,2.4261,2.42675,2.4253,2.426,6623299979.0
2007-08-01 11:45:00,2.426,2.4291,2.4259,2.4284,13299599994.0
2007-08-01 12:00:00,2.4284,2.43,2.4281,2.4286,11633700005.0
2007-08-01 12:15:00,2.4285,2.4294,2.4276,2.42925,9826699994.0
2007-08-01 12:30:00,2.4293,2.4307,2.4286,2.4302,7638599996.0
2007-08-01 12:45:00,2.4303,2.4332,2.4302,2.4326,7635100008.0
2007-08-01 13:00:00,2.43255,2.4385,2.4319,2.4378,13229299988.0
2007-08-01 13:15:00,2.4378,2.4394,2.4368,2.4377,12450199976.0
2007-08-01 13:30:00,2.4378,2.4391,2.4358,2.4379,9593000000.0
2007-08-01 13:45:00,2.438,2.4383,2.4346,2.4364,11023300015.0
2007-08-01 14:00:00,2.43635,2.4372,2.4357,2.4361,9936699999.0
2007-08-01 14:15:00,2.4361,2.43715,2.4351,2.4371,13939200002.0
2007-08-01 14:30:00,2.4371,2.4434,2.4371,2.4433,18757099979.0
2007-08-01 14:45:00,2.4434,2.4452,2.442,2.4425,17739300024.0
2007-08-01 15:00:00,2.4425,2.4427,2.4403,2.4416,13226799984.0
2007-08-01 15:15:00,2.4416,2.4421,2.4396,2.4398,13005899965.0
2007-08-01 15:30:00,2.4396,2.443,2.4388,2.4392,15152599989.0
2007-08-01 15:45:00,2.4391,2.4407,2.4381,2.4381,10118500000.0
2007-08-01 16:00:00,2.4395,2.4424,2.4379,2.4408,10754699999.0
2007-08-01 16:15:00,2.4408,2.4421,2.4386,2.4388,13796599979.0
2007-08-01 16:30:00,2.4388,2.4401,2.4379,2.4383,14393800000.0
2007-08-01 16:45:00,2.4383,2.4383,2.435,2.4369,14580299987.0
2007-08-01 17:00:00,2.4369,2.4388,2.4366,2.4383,14719699993.0
2007-08-01 17:15:00,2.4383,2.44145,2.43765,2.4383,16171599968.0
2007-08-01 17:30:00,2.4383,2.4397,2.4379,2.4394,12316899995.0
2007-08-01 17:45:00,2.43945,2.4402,2.4385,2.4396,9496199986.0
2007-08-01 18:00:00,2.4396,2.4414,2.4391,2.441,6736899999.0
2007-08-01 18:15:00,2.441,2.4434,2.4408,2.4434,8917099988.0
2007-08-01 18:30:00,2.4434,2.4435,2.4421,2.4428,4480900002.0
2007-08-01 18:45:00,2.4428,2.4432,2.4422,2.443,4125100008.0
2007-08-01 19:00:00,2.4431,2.4433,2.4417,2.4421,4994000012.0
2007-08-01 19:15:00,2.4421,2.4421,2.4402,2.4407,10520100003.0
2007-08-01 19:30:00,2.4407,2.4415,2.4405,2.441,8674199982.0
2007-08-01 19:45:00,2.4411,2.4415,2.4405,2.4412,3381699999.0
2007-08-01 20:00:00,2.4412,2.4419,2.4408,2.44155,4772099993.0
2007-08-01 20:15:00,2.4416,2.44215,2.4411,2.4412,4814900006.0
2007-08-01 20:30:00,2.4411,2.4427,2.4407,2.44115,2715400001.0
2007-08-01 20:45:00,2.4412,2.4422,2.4398,2.4401,4376900001.0
2007-08-01 21:00:00,2.4402,2.4407,2.4389,2.4389,4041200000.0
2007-08-01 21:15:00,2.4389,2.4402,2.4381,2.439,4059999999.0
2007-08-01 21:30:00,2.439,2.4415,2.439,2.4414,2938000001.0
2007-08-01 21:45:00,2.44145,2.44545,2.44095,2.4452,5868899996.0
2007-08-01 22:00:00,2.4452,2.4469,2.4436,2.4461,4857399995.0
2007-08-01 22:15:00,2.4461,2.4472,2.4455,2.4467,3334599998.0
2007-08-01 22:30:00,2.4466,2.4476,2.4461,2.4476,2379899996.0
2007-08-01 22:45:00,2.4476,2.4489,2.4472,2.4477,2716599999.0
2007-08-01 23:00:00,2.4477,2.4477,2.446,2.4471,2056800000.0
2007-08-01 23:15:00,2.4471,2.4471,2.4458,2.4459,1669900002.0
2007-08-01 23:30:00,2.4459,2.446,2.4447,2.44505,2506400003.0
2007-08-01 23:45:00,2.4452,2.4464,2.4451,2.44545,2149300001.0
2007-08-02 00:00:00,2.44565,2.44745,2.44545,2.4465,1905599998.0
2007-08-02 00:15:00,2.44655,2.4471,2.44555,2.4462,2968299988.0
2007-08-02 00:30:00,2.4462,2.4469,2.446,2.4461,1198700001.0
2007-08-02 00:45:00,2.44605,2.44755,2.4455,2.4456,1714200000.0
2007-08-02 01:00:00,2.4456,2.44625,2.4449,2.4455,2868099997.0
2007-08-02 01:15:00,2.4455,2.44565,2.44355,2.4442,1154400000.0
2007-08-02 01:30:00,2.4441,2.4444,2.4415,2.4432,2873600001.0
2007-08-02 01:45:00,2.443,2.4436,2.4429,2.4429,1412499999.0
2007-08-02 02:00:00,2.4429,2.4433,2.4416,2.4417,3276500002.0
2007-08-02 02:15:00,2.44165,2.4429,2.44155,2.4425,2489600000.0
2007-08-02 02:30:00,2.4425,2.44305,2.4419,2.4426,2874599999.0
2007-08-02 02:45:00,2.4426,2.4438,2.4424,2.4432,2059800000.0
2007-08-02 03:00:00,2.4432,2.4442,2.44285,2.4434,1877000001.0
2007-08-02 03:15:00,2.44345,2.44365,2.4428,2.4435,1225400001.0
2007-08-02 03:30:00,2.4435,2.4443,2.4429,2.444,1119100000.0
2007-08-02 03:45:00,2.444,2.4457,2.444,2.4455,1570100000.0
2007-08-02 04:00:00,2.4455,2.4455,2.4443,2.4451,3588200002.0
2007-08-02 04:15:00,2.4451,2.44635,2.4447,2.4447,2374199998.0
2007-08-02 04:30:00,2.4447,2.4452,2.4446,2.44515,1012400000.0
2007-08-02 04:45:00,2.44515,2.4468,2.4451,2.4462,3510100000.0
2007-08-02 05:00:00,2.44615,2.44625,2.445,2.4457,2519200000.0
2007-08-02 05:15:00,2.4458,2.44595,2.44505,2.4456,1766400000.0
2007-08-02 05:30:00,2.4456,2.4456,2.4426,2.4435,3544600000.0
2007-08-02 05:45:00,2.4435,2.4456,2.4435,2.4442,4217199996.0
2007-08-02 06:00:00,2.4442,2.4449,2.4432,2.4438,2187600000.0
2007-08-02 06:15:00,2.4439,2.44465,2.44,2.4404,4177599999.0
2007-08-02 06:30:00,2.44025,2.4434,2.44,2.4431,5001400000.0
2007-08-02 06:45:00,2.4431,2.444,2.441,2.4439,5418399999.0
2007-08-02 07:00:00,2.4438,2.4454,2.4435,2.445,2878200000.0
2007-08-02 07:15:00,2.4451,2.4464,2.4443,2.4452,4011600001.0
2007-08-02 07:30:00,2.4452,2.4465,2.4447,2.4464,4568900000.0
2007-08-02 07:45:00,2.4463,2.447,2.444,2.4445,4787999995.0
2007-08-02 08:00:00,2.4445,2.4462,2.4442,2.4454,4133999999.0
2007-08-02 08:15:00,2.4456,2.4457,2.4439,2.4445,4664099998.0
2007-08-02 08:30:00,2.4444,2.4456,2.4442,2.4452,5732300001.0
2007-08-02 08:45:00,2.4453,2.4465,2.4448,2.4456,5635799993.0
2007-08-02 09:00:00,2.4456,2.447,2.4448,2.44515,10563399999.0
2007-08-02 09:15:00,2.4452,2.4456,2.44315,2.4435,9109500001.0
2007-08-02 09:30:00,2.4435,2.4436,2.4427,2.443,4460300001.0
2007-08-02 09:45:00,2.44285,2.4438,2.4424,2.4435,5061300002.0
2007-08-02 10:00:00,2.4435,2.4438,2.4423,2.4431,4264299996.0
2007-08-02 10:15:00,2.4431,2.4439,2.4424,2.4427,4832199998.0
2007-08-02 10:30:00,2.4427,2.4444,2.4427,2.44435,4281099998.0
2007-08-02 10:45:00,2.44435,2.44435,2.4424,2.4424,5538000029.0
2007-08-02 11:00:00,2.44235,2.443,2.4418,2.4425,6592299999.0
2007-08-02 11:15:00,2.4426,2.44365,2.4425,2.4431,5549900002.0
2007-08-02 11:30:00,2.4431,2.4441,2.4427,2.4435,4688299998.0
2007-08-02 11:45:00,2.4435,2.44385,2.443,2.4432,3965800002.0
2007-08-02 12:00:00,2.4432,2.4446,2.4426,2.4436,6731499997.0
2007-08-02 12:15:00,2.4436,2.4447,2.4432,2.4445,4313162503.0
2007-08-02 12:30:00,2.4445,2.4451,2.4431,2.44335,3786700000.0
2007-08-02 12:45:00,2.4433,2.4458,2.443,2.4457,6051599997.0
2007-08-02 13:00:00,2.4457,2.4459,2.443,2.4451,6653199999.0
2007-08-02 13:15:00,2.4451,2.4471,2.4449,2.4467,9091400028.0
2007-08-02 13:30:00,2.4466,2.4483,2.4465,2.4475,7040300005.0
2007-08-02 13:45:00,2.4475,2.4491,2.4468,2.449,7343100000.0
2007-08-02 14:00:00,2.449,2.45,2.4481,2.45,8128200009.0
2007-08-02 14:15:00,2.45,2.4503,2.449,2.4498,9477500001.0
2007-08-02 14:30:00,2.4499,2.45285,2.4496,2.4527,13915100017.0
2007-08-02 14:45:00,2.4525,2.45535,2.4524,2.4541,10297400006.0
2007-08-02 15:00:00,2.4541,2.45415,2.4513,2.4526,4623100000.0
2007-08-02 15:15:00,2.4524,2.4537,2.4511,2.4534,5421099998.0
2007-08-02 15:30:00,2.4534,2.4534,2.4519,2.4522,12942100024.0
2007-08-02 15:45:00,2.4522,2.4524,2.4506,2.4508,12399800007.0
2007-08-02 16:00:00,2.4508,2.4517,2.4505,2.4511,9633399989.0
2007-08-02 16:15:00,2.4512,2.4514,2.4508,2.4512,7463399998.0
2007-08-02 16:30:00,2.4512,2.4523,2.4507,2.4514,10547600002.0
2007-08-02 16:45:00,2.4515,2.4523,2.4511,2.4511,8557799999.0
2007-08-02 17:00:00,2.4511,2.4518,2.45,2.4513,8131799990.0
2007-08-02 17:15:00,2.4513,2.4537,2.4512,2.4528,9250699988.0
2007-08-02 17:30:00,2.4528,2.454,2.4525,2.4528,12502900007.0
2007-08-02 17:45:00,2.4528,2.4537,2.4519,2.4535,6672100002.0
2007-08-02 18:00:00,2.4535,2.4561,2.4535,2.455,8344400003.0
2007-08-02 18:15:00,2.455,2.4552,2.4522,2.4531,5934199994.0
2007-08-02 18:30:00,2.453,2.4534,2.4517,2.4519,4672100002.0
2007-08-02 18:45:00,2.4519,2.4521,2.4513,2.4517,2877700005.0
2007-08-02 19:00:00,2.4517,2.4526,2.4513,2.4523,4949999997.0
2007-08-02 19:15:00,2.4523,2.4526,2.4518,2.4522,2656800001.0
2007-08-02 19:30:00,2.4521,2.4531,2.4504,2.4521,5209900008.0
2007-08-02 19:45:00,2.4521,2.4527,2.4516,2.4519,4832099989.0
2007-08-02 20:00:00,2.4519,2.453,2.4517,2.4525,4040600010.0
2007-08-02 20:15:00,2.4525,2.4531,2.4515,2.4517,2760299999.0
2007-08-02 20:30:00,2.4517,2.4522,2.4511,2.452,3815400003.0
2007-08-02 20:45:00,2.4519,2.452,2.4506,2.4507,2718099998.0
2007-08-02 21:00:00,2.4507,2.4512,2.4502,2.4511,3544500004.0
2007-08-02 21:15:00,2.4511,2.452,2.4506,2.4516,1644000000.0
2007-08-02 21:30:00,2.4516,2.4525,2.4513,2.4521,1705399999.0
2007-08-02 21:45:00,2.4521,2.4523,2.4499,2.4521,2608799998.0
2007-08-02 22:00:00,2.4521,2.4529,2.4519,2.4522,2527400004.0
2007-08-02 22:15:00,2.4521,2.4533,2.4518,2.4524,1794199999.0
2007-08-02 22:30:00,2.4525,2.4532,2.4524,2.4531,593500000.0
2007-08-02 22:45:00,2.453,2.4541,2.4524,2.4539,2389199999.0
2007-08-02 23:00:00,2.4539,2.454,2.4525,2.4535,976500000.0
2007-08-02 23:15:00,2.4535,2.4546,2.4526,2.4534,686100000.0
2007-08-02 23:30:00,2.4534,2.4538,2.45277,2.4535,292500000.0
2007-08-02 23:45:00,2.4535,2.4539,2.4523,2.4524,847000000.0
2007-08-03 00:00:00,2.4526,2.4527,2.4504,2.4513,1899999998.0
2007-08-03 00:15:00,2.4513,2.452,2.4509,2.4511,842100000.0
2007-08-03 00:30:00,2.4511,2.4518,2.4504,2.4511,1723800000.0
2007-08-03 00:45:00,2.4513,2.4521,2.45025,2.4504,1423999999.0
2007-08-03 01:00:00,2.4504,2.4507,2.4494,2.4502,1225000000.0
2007-08-03 01:15:00,2.4502,2.4507,2.44959,2.4504,817300000.0
2007-08-03 01:30:00,2.4504,2.4507,2.44957,2.4502,1080100000.0
2007-08-03 01:45:00,2.4502,2.4503,2.449,2.4492,866400000.0
2007-08-03 02:00:00,2.4492,2.451,2.4491,2.4509,1248700000.0
2007-08-03 02:15:00,2.4509,2.4511,2.4492,2.45,1683000000.0
2007-08-03 02:30:00,2.45,2.4504,2.44884,2.4491,1208500001.0
2007-08-03 02:45:00,2.4492,2.4494,2.4487,2.4491,1302500000.0
2007-08-03 03:00:00,2.4492,2.4494,2.44806,2.4485,689700000.0
2007-08-03 03:15:00,2.4486,2.4493,2.4485,2.4493,906100000.0
2007-08-03 03:30:00,2.4493,2.4502,2.4489,2.4489,1239600000.0
2007-08-03 03:45:00,2.4489,2.45,2.4485,2.4497,2010000000.0
2007-08-03 04:00:00,2.4497,2.4497,2.44855,2.4494,1497900000.0
2007-08-03 04:15:00,2.4493,2.4496,2.44848,2.4491,830100000.0
2007-08-03 04:30:00,2.44915,2.4494,2.44835,2.44905,911600000.0
2007-08-03 04:45:00,2.449,2.44905,2.4485,2.4489,1062499998.0
2007-08-03 05:00:00,2.4489,2.449,2.44835,2.449,1527600000.0
2007-08-03 05:15:00,2.449,2.44905,2.4485,2.4488,1815100003.0
2007-08-03 05:30:00,2.4488,2.449,2.44806,2.44813,1578600000.0
2007-08-03 05:45:00,2.4487,2.449,2.4482,2.4488,1203500000.0
2007-08-03 06:00:00,2.44875,2.4491,2.4479,2.44855,1234100000.0
2007-08-03 06:15:00,2.44855,2.4492,2.44784,2.44905,1037600000.0
2007-08-03 06:30:00,2.4491,2.4502,2.4489,2.4501,1325200000.0
2007-08-03 06:45:00,2.45,2.4507,2.4497,2.4501,1292900000.0
2007-08-03 07:00:00,2.4501,2.45045,2.4487,2.44945,2300600000.0
2007-08-03 07:15:00,2.44945,2.4496,2.4485,2.44915,1642900000.0
2007-08-03 07:30:00,2.4492,2.4527,2.4486,2.4514,1536399998.0
2007-08-03 07:45:00,2.4514,2.4519,2.4503,2.4503,2980500000.0
2007-08-03 08:00:00,2.4503,2.4519,2.4503,2.45125,4258499998.0
2007-08-03 08:15:00,2.4514,2.4519,2.4509,2.4518,3996400003.0
2007-08-03 08:30:00,2.4518,2.4524,2.451,2.452,6243699994.0
2007-08-03 08:45:00,2.452,2.4531,2.4517,2.4523,7165299989.0
2007-08-03 09:00:00,2.4522,2.4538,2.4522,2.4538,5598499996.0
2007-08-03 09:15:00,2.4538,2.4561,2.4537,2.456,6639799998.0
2007-08-03 09:30:00,2.4559,2.4576,2.4553,2.45575,5860700005.0
2007-08-03 09:45:00,2.4558,2.45725,2.45575,2.456,11477799987.0
2007-08-03 10:00:00,2.456,2.45715,2.455,2.4554,8108199998.0
2007-08-03 10:15:00,2.4554,2.4558,2.4541,2.45425,7154599990.0
2007-08-03 10:30:00,2.4542,2.4546,2.4531,2.45345,6696299986.0
2007-08-03 10:45:00,2.4535,2.4544,2.4534,2.45415,3874400003.0
2007-08-03 11:00:00,2.45415,2.4546,2.4528,2.4534,3123199993.0
2007-08-03 11:15:00,2.4534,2.4538,2.4522,2.45235,4020000003.0
2007-08-03 11:30:00,2.45245,2.45365,2.4523,2.4525,3921599998.0
2007-08-03 11:45:00,2.4525,2.454,2.4524,2.4526,4473000005.0
2007-08-03 12:00:00,2.4526,2.4535,2.45235,2.4527,3372600005.0
2007-08-03 12:15:00,2.4527,2.4535,2.4526,2.4533,2917399992.0
2007-08-03 12:30:00,2.4533,2.45365,2.4529,2.45345,3197199998.0
2007-08-03 12:45:00,2.45345,2.45415,2.4532,2.4535,3263699998.0
2007-08-03 13:00:00,2.4535,2.4538,2.45315,2.4533,3671699996.0
2007-08-03 13:15:00,2.4533,2.4538,2.4524,2.4537,3507299999.0
2007-08-03 13:30:00,2.4536,2.4542,2.4533,2.45375,3279600006.0
2007-08-03 13:45:00,2.45375,2.45385,2.4523,2.4523,3305400000.0
2007-08-03 14:00:00,2.45245,2.453,2.4508,2.4508,6798500001.0
2007-08-03 14:15:00,2.4507,2.4518,2.4501,2.4501,7763299993.0
2007-08-03 14:30:00,2.4484,2.45155,2.4472,2.44955,17760399993.0
2007-08-03 14:45:00,2.4495,2.4503,2.44775,2.448,11579600003.0
2007-08-03 15:00:00,2.448,2.4491,2.4476,2.4489,10342199998.0
2007-08-03 15:15:00,2.4489,2.45145,2.4489,2.45035,8728799999.0
2007-08-03 15:30:00,2.4503,2.4508,2.4476,2.4494,11773099992.0
2007-08-03 15:45:00,2.4494,2.4495,2.4433,2.4433,15867399978.0
2007-08-03 16:00:00,2.444,2.4442,2.4409,2.44165,16520100000.0
2007-08-03 16:15:00,2.4416,2.4416,2.43385,2.4357,17319799973.0
2007-08-03 16:30:00,2.4357,2.4373,2.4355,2.4365,12068999991.0
2007-08-03 16:45:00,2.4367,2.4368,2.4347,2.4362,12117099992.0
2007-08-03 17:00:00,2.4362,2.4372,2.43405,2.43525,10460000006.0
2007-08-03 17:15:00,2.43525,2.4359,2.4349,2.43585,10423099977.0
2007-08-03 17:30:00,2.4358,2.4361,2.43445,2.43575,10265700009.0
2007-08-03 17:45:00,2.4357,2.43765,2.4357,2.4372,8344700003.0
2007-08-03 18:00:00,2.4371,2.4378,2.436,2.4375,6246699999.0
2007-08-03 18:15:00,2.43755,2.4379,2.4351,2.4358,3928400002.0
2007-08-03 18:30:00,2.43575,2.4369,2.4352,2.4352,4420900000.0
2007-08-03 18:45:00,2.4352,2.4356,2.4342,2.43445,3563700001.0
2007-08-03 19:00:00,2.4344,2.4353,2.4339,2.4351,2707999999.0
2007-08-03 19:15:00,2.4351,2.4365,2.435,2.4362,2657900001.0
2007-08-03 19:30:00,2.43615,2.4362,2.43535,2.436,1929900000.0
2007-08-03 19:45:00,2.43595,2.43755,2.4357,2.4373,2191300001.0
2007-08-03 20:00:00,2.4373,2.4379,2.436,2.4363,2974100000.0
2007-08-03 20:15:00,2.43625,2.4376,2.436,2.4362,3874999999.0
2007-08-03 20:30:00,2.4362,2.4363,2.4339,2.4343,3831900002.0
2007-08-03 20:45:00,2.43425,2.4368,2.4329,2.4331,5417199997.0
2007-08-03 21:00:00,2.4331,2.4335,2.4272,2.4307,7886200003.0
2007-08-03 21:15:00,2.4307,2.4329,2.4272,2.43,5536100000.0
2007-08-03 21:30:00,2.43,2.43,2.4269,2.42925,4362500001.0
2007-08-03 21:45:00,2.42925,2.4296,2.4257,2.4266,7271300009.0
2007-08-03 22:00:00,2.4266,2.4283,2.4248,2.42735,3893800000.0
2007-08-03 22:15:00,2.42735,2.4288,2.4269,2.4284,2171900000.0
2007-08-03 22:30:00,2.4284,2.4298,2.42775,2.4297,1922200000.0
2007-08-03 22:45:00,2.4298,2.4301,2.4285,2.4294,1749000000.0
2007-08-05 23:00:00,2.41838,2.4209,2.41748,2.42023,2787700000.0
2007-08-05 23:15:00,2.42032,2.42162,2.41963,2.4204,2070599999.0
2007-08-05 23:30:00,2.4202,2.4208,2.4188,2.4191,3250500000.0
2007-08-05 23:45:00,2.4192,2.4192,2.413,2.414,4165900001.0
2007-08-06 00:00:00,2.4138,2.4154,2.4127,2.4142,3554400000.0
2007-08-06 00:15:00,2.4142,2.415,2.413,2.4145,3515900000.0
2007-08-06 00:30:00,2.4143,2.4173,2.4143,2.4172,2224399999.0
2007-08-06 00:45:00,2.417,2.417,2.4147,2.4158,2728400000.0
2007-08-06 01:00:00,2.4161,2.4188,2.4158,2.4185,2793600000.0
2007-08-06 01:15:00,2.4184,2.4197,2.4177,2.4188,2870299999.0
2007-08-06 01:30:00,2.41875,2.4195,2.4183,2.4184,1212600000.0
2007-08-06 01:45:00,2.4184,2.4189,2.4179,2.418,1487200000.0
2007-08-06 02:00:00,2.418,2.4207,2.4178,2.4202,4498399982.0
2007-08-06 02:15:00,2.4202,2.4214,2.4201,2.4214,4522800001.0
2007-08-06 02:30:00,2.4213,2.4216,2.4202,2.4202,2960800001.0
2007-08-06 02:45:00,2.4202,2.4209,2.42,2.4201,4734599999.0
2007-08-06 03:00:00,2.4201,2.4203,2.4167,2.4172,2919399996.0
2007-08-06 03:15:00,2.4171,2.41815,2.4169,2.4181,1216800000.0
2007-08-06 03:30:00,2.4181,2.4192,2.4176,2.418,2382500000.0
2007-08-06 03:45:00,2.418,2.4192,2.4175,2.41885,1552200004.0
2007-08-06 04:00:00,2.41885,2.4195,2.4183,2.4186,1839399996.0
2007-08-06 04:15:00,2.4183,2.4187,2.417,2.41835,2499500001.0
2007-08-06 04:30:00,2.41835,2.419,2.41773,2.419,1059699999.0
2007-08-06 04:45:00,2.419,2.419,2.4173,2.4182,2205700000.0
2007-08-06 05:00:00,2.4182,2.4186,2.4177,2.418,751800000.0
2007-08-06 05:15:00,2.418,2.4184,2.4175,2.41755,2309700000.0
2007-08-06 05:30:00,2.41755,2.4187,2.41755,2.4181,1409000000.0
2007-08-06 05:45:00,2.4181,2.4184,2.41721,2.41805,1580700000.0
2007-08-06 06:00:00,2.4181,2.4184,2.4172,2.418,2218199995.0
2007-08-06 06:15:00,2.418,2.4183,2.4174,2.4175,1159000000.0
2007-08-06 06:30:00,2.4175,2.4205,2.4172,2.42005,2769300000.0
2007-08-06 06:45:00,2.42,2.4215,2.4199,2.4204,2577899996.0
2007-08-06 07:00:00,2.42035,2.42135,2.42025,2.4212,1020700000.0
2007-08-06 07:15:00,2.4212,2.42175,2.4205,2.4215,2192999994.0
2007-08-06 07:30:00,2.4215,2.4229,2.4214,2.422,3956199999.0
2007-08-06 07:45:00,2.422,2.42275,2.421,2.4217,2714900000.0
2007-08-06 08:00:00,2.4217,2.4221,2.41975,2.4212,4839799989.0
2007-08-06 08:15:00,2.4212,2.4226,2.4201,2.42195,7331199993.0
2007-08-06 08:30:00,2.4221,2.4221,2.41845,2.4198,14202100012.0
2007-08-06 08:45:00,2.4197,2.4202,2.4182,2.4193,9077099992.0
2007-08-06 09:00:00,2.4194,2.4218,2.4185,2.4191,12721146187.0
2007-08-06 09:15:00,2.4191,2.4224,2.4178,2.4219,6918124988.0
2007-08-06 09:30:00,2.4219,2.4247,2.4219,2.4244,8708287496.0
2007-08-06 09:45:00,2.4244,2.4258,2.4237,2.4248,9562999999.0
2007-08-06 10:00:00,2.4248,2.4249,2.4232,2.424,7601999987.0
2007-08-06 10:15:00,2.424,2.4248,2.4236,2.4239,8534799990.0
2007-08-06 10:30:00,2.4239,2.4241,2.4184,2.4185,7294199991.0
2007-08-06 10:45:00,2.4183,2.4202,2.4181,2.4183,13001800017.0
2007-08-06 11:00:00,2.4183,2.4188,2.4157,2.417,12033899989.0
2007-08-06 11:15:00,2.417,2.417,2.4137,2.4148,10716100000.0
2007-08-06 11:30:00,2.4148,2.4162,2.4143,2.4153,10032900000.0
2007-08-06 11:45:00,2.4153,2.4153,2.4106,2.412,15096299978.0
2007-08-06 12:00:00,2.412,2.4129,2.4111,2.4121,11093999985.0
2007-08-06 12:15:00,2.4121,2.4126,2.4091,2.41135,14002500006.0
2007-08-06 12:30:00,2.4113,2.412,2.4106,2.4109,10394700006.0
2007-08-06 12:45:00,2.4109,2.4117,2.41,2.4106,11690500002.0
2007-08-06 13:00:00,2.4106,2.4111,2.4082,2.4089,11908800005.0
2007-08-06 13:15:00,2.4089,2.4097,2.4079,2.4094,11410300000.0
2007-08-06 13:30:00,2.4094,2.411,2.409,2.4091,10220000009.0
2007-08-06 13:45:00,2.4091,2.4091,2.406,2.4082,9976099985.0
2007-08-06 14:00:00,2.4082,2.4089,2.40725,2.4087,10281499990.0
2007-08-06 14:15:00,2.4089,2.4107,2.408,2.4103,9490099995.0
2007-08-06 14:30:00,2.4102,2.4104,2.4091,2.4091,5354500008.0
2007-08-06 14:45:00,2.4091,2.4093,2.4067,2.4067,5150299999.0
2007-08-06 15:00:00,2.4067,2.4077,2.4063,2.4076,8429199999.0
2007-08-06 15:15:00,2.4076,2.4086,2.4069,2.40835,10265099990.0
2007-08-06 15:30:00,2.4084,2.4102,2.4084,2.4094,10356300000.0
2007-08-06 15:45:00,2.4094,2.4103,2.4065,2.4092,11568499996.0
2007-08-06 16:00:00,2.4092,2.4097,2.4077,2.4088,11961700005.0
2007-08-06 16:15:00,2.4086,2.409,2.4071,2.40765,10348799989.0
2007-08-06 16:30:00,2.40765,2.408,2.4058,2.40625,10526299986.0
2007-08-06 16:45:00,2.40625,2.4086,2.406,2.4085,9780699998.0
2007-08-06 17:00:00,2.4085,2.4088,2.4071,2.4073,10834900011.0
2007-08-06 17:15:00,2.4073,2.4089,2.4072,2.4086,9641600009.0
2007-08-06 17:30:00,2.4086,2.40925,2.4077,2.409,8931499996.0
2007-08-06 17:45:00,2.409,2.4103,2.4089,2.4092,8678800000.0
2007-08-06 18:00:00,2.4092,2.4116,2.4088,2.4105,5608799995.0
2007-08-06 18:15:00,2.4105,2.4112,2.4083,2.4103,6093199991.0
2007-08-06 18:30:00,2.4103,2.4128,2.41,2.4121,5532000001.0
2007-08-06 18:45:00,2.4121,2.4143,2.4117,2.4128,6744200000.0
2007-08-06 19:00:00,2.41285,2.4131,2.4115,2.4116,4615900010.0
2007-08-06 19:15:00,2.4116,2.4131,2.4115,2.4126,2811299999.0
2007-08-06 19:30:00,2.4126,2.4128,2.4114,2.41145,2236299996.0
2007-08-06 19:45:00,2.4115,2.4116,2.4102,2.4105,2869300001.0
2007-08-06 20:00:00,2.4105,2.4116,2.4102,2.411,3384700003.0
2007-08-06 20:15:00,2.411,2.4122,2.4107,2.4118,3264899998.0
2007-08-06 20:30:00,2.4118,2.4158,2.41165,2.415,3660900000.0
2007-08-06 20:45:00,2.415,2.4154,2.4134,2.4137,4952599994.0
2007-08-06 21:00:00,2.4138,2.4163,2.4131,2.41615,4352699998.0
2007-08-06 21:15:00,2.41615,2.4183,2.415,2.4172,7039700002.0
2007-08-06 21:30:00,2.4172,2.4192,2.4172,2.4182,6119800001.0
2007-08-06 21:45:00,2.41815,2.4208,2.41795,2.4199,5175199999.0
2007-08-06 22:00:00,2.4201,2.4201,2.41795,2.4181,4026800014.0
2007-08-06 22:15:00,2.4181,2.419,2.41788,2.4187,3316300002.0
2007-08-06 22:30:00,2.4187,2.4207,2.4184,2.4202,2518900002.0
2007-08-06 22:45:00,2.4202,2.4207,2.4195,2.4203,2150599999.0
2007-08-06 23:00:00,2.4199,2.4213,2.4197,2.4209,1054200001.0
2007-08-06 23:15:00,2.4211,2.4219,2.4197,2.42065,1114100000.0
2007-08-06 23:30:00,2.4208,2.4208,2.4194,2.4201,1104399999.0
2007-08-06 23:45:00,2.4201,2.4208,2.4191,2.4198,1916500000.0
2007-08-07 00:00:00,2.4198,2.4204,2.4194,2.41985,1292500000.0
2007-08-07 00:15:00,2.41985,2.42005,2.4191,2.4194,663000000.0
2007-08-07 00:30:00,2.41935,2.4205,2.4183,2.42015,1137799999.0
2007-08-07 00:45:00,2.4201,2.42165,2.4197,2.4212,2759299999.0
2007-08-07 01:00:00,2.42125,2.4216,2.4199,2.421,2440899998.0
2007-08-07 01:15:00,2.421,2.4213,2.4201,2.4201,2632800005.0
2007-08-07 01:30:00,2.4202,2.4207,2.4197,2.42035,2483300001.0
2007-08-07 01:45:00,2.42035,2.4207,2.4193,2.41965,1197000000.0
2007-08-07 02:00:00,2.41965,2.41965,2.4176,2.4179,1629900000.0
2007-08-07 02:15:00,2.4179,2.41815,2.417,2.4181,979600000.0
2007-08-07 02:30:00,2.4179,2.4186,2.4177,2.4178,1555100000.0
2007-08-07 02:45:00,2.4177,2.4188,2.4172,2.4175,1534400000.0
2007-08-07 03:00:00,2.4176,2.4179,2.41681,2.4172,1225200000.0
2007-08-07 03:15:00,2.4172,2.4177,2.4166,2.4171,1932399994.0
2007-08-07 03:30:00,2.4171,2.4179,2.417,2.4176,2441800000.0
2007-08-07 03:45:00,2.4176,2.4179,2.4165,2.4172,1656800001.0
2007-08-07 04:00:00,2.4172,2.41805,2.4169,2.4176,1548200001.0
2007-08-07 04:15:00,2.41718,2.4181,2.41703,2.4178,1803800000.0
2007-08-07 04:30:00,2.4177,2.419,2.4177,2.4188,1994299999.0
2007-08-07 04:45:00,2.4188,2.41885,2.41789,2.41825,1033500000.0
2007-08-07 05:00:00,2.41825,2.41825,2.4169,2.4175,1117799997.0
2007-08-07 05:15:00,2.4175,2.41835,2.4175,2.4179,1089299999.0
2007-08-07 05:30:00,2.41738,2.4181,2.41735,2.41765,939100000.0
2007-08-07 05:45:00,2.41765,2.41785,2.4167,2.41725,1477500001.0
2007-08-07 06:00:00,2.417,2.4175,2.4166,2.4166,1382700000.0
2007-08-07 06:15:00,2.4167,2.4191,2.4167,2.41855,2766600002.0
2007-08-07 06:30:00,2.41855,2.4196,2.4183,2.4193,2086899999.0
2007-08-07 06:45:00,2.4193,2.4197,2.4181,2.41835,1934799999.0
2007-08-07 07:00:00,2.41835,2.4194,2.4183,2.419,1776699999.0
2007-08-07 07:15:00,2.419,2.4194,2.4182,2.4191,2352200001.0
2007-08-07 07:30:00,2.4191,2.4193,2.4183,2.41855,1616800000.0
2007-08-07 07:45:00,2.4184,2.4192,2.41705,2.4172,2975999998.0
2007-08-07 08:00:00,2.417,2.4184,2.4162,2.417,3810199997.0
2007-08-07 08:15:00,2.4173,2.41735,2.4156,2.4161,5439300000.0
2007-08-07 08:30:00,2.4161,2.4185,2.41575,2.4174,5469899998.0
2007-08-07 08:45:00,2.4175,2.4176,2.4159,2.4164,7160900009.0
2007-08-07 09:00:00,2.4164,2.4177,2.4157,2.4165,8251700009.0
2007-08-07 09:15:00,2.4165,2.4169,2.4132,2.4133,12669999971.0
2007-08-07 09:30:00,2.4132,2.4138,2.4125,2.4131,11438999994.0
2007-08-07 09:45:00,2.4131,2.4138,2.4118,2.4124,9965700000.0
2007-08-07 10:00:00,2.4125,2.4131,2.4109,2.4119,11582299977.0
2007-08-07 10:15:00,2.4119,2.4145,2.4116,2.4144,11807100002.0
2007-08-07 10:30:00,2.4144,2.4146,2.412,2.412,8862900001.0
2007-08-07 10:45:00,2.412,2.4142,2.4118,2.4142,11220499989.0
2007-08-07 11:00:00,2.4141,2.4149,2.4131,2.41395,8411100000.0
2007-08-07 11:15:00,2.4142,2.4152,2.4139,2.4145,7060799998.0
2007-08-07 11:30:00,2.4145,2.4147,2.4136,2.4146,8154099995.0
2007-08-07 11:45:00,2.4146,2.4153,2.4145,2.4146,8413999984.0
2007-08-07 12:00:00,2.4146,2.4164,2.4144,2.416,7586400005.0
2007-08-07 12:15:00,2.416,2.416,2.4149,2.4154,4716699999.0
2007-08-07 12:30:00,2.4153,2.4159,2.4148,2.4157,5654999995.0
2007-08-07 12:45:00,2.4157,2.4161,2.4149,2.4161,9021699973.0
2007-08-07 13:00:00,2.4162,2.4165,2.4153,2.4157,7486499992.0
2007-08-07 13:15:00,2.4157,2.4168,2.4154,2.41665,5723200002.0
2007-08-07 13:30:00,2.41665,2.4176,2.4162,2.41685,9365899975.0
2007-08-07 13:45:00,2.4169,2.4172,2.4158,2.4165,6714600000.0
2007-08-07 14:00:00,2.4165,2.4172,2.4162,2.4168,6289199986.0
2007-08-07 14:15:00,2.4168,2.417,2.4161,2.4163,7422800011.0
2007-08-07 14:30:00,2.416,2.4166,2.413,2.4132,9881100002.0
2007-08-07 14:45:00,2.4132,2.41345,2.4115,2.4122,13558699981.0
2007-08-07 15:00:00,2.4122,2.413,2.4114,2.4124,11359099982.0
2007-08-07 15:15:00,2.4124,2.4128,2.4106,2.4126,17597799975.0
2007-08-07 15:30:00,2.4125,2.4128,2.4104,2.411,15024399971.0
2007-08-07 15:45:00,2.411,2.4115,2.4102,2.4106,8380699994.0
2007-08-07 16:00:00,2.4106,2.4108,2.4085,2.409,11717299997.0
2007-08-07 16:15:00,2.409,2.4102,2.4088,2.4097,7866900003.0
2007-08-07 16:30:00,2.4097,2.4105,2.4093,2.4094,8000399995.0
2007-08-07 16:45:00,2.4094,2.4106,2.40915,2.4102,8639099998.0
2007-08-07 17:00:00,2.4103,2.4108,2.4094,2.4106,10679700007.0
2007-08-07 17:15:00,2.4106,2.4112,2.4097,2.4102,7674199984.0
2007-08-07 17:30:00,2.4101,2.4134,2.41,2.41325,5665399996.0
2007-08-07 17:45:00,2.41325,2.4154,2.4123,2.41455,8756300011.0
2007-08-07 18:00:00,2.4146,2.4166,2.4143,2.4157,5681200004.0
2007-08-07 18:15:00,2.4157,2.4176,2.4155,2.4173,4700200000.0
2007-08-07 18:30:00,2.41725,2.4179,2.4162,2.4174,5234000001.0
2007-08-07 18:45:00,2.4174,2.4209,2.4172,2.4183,4955199999.0
2007-08-07 19:00:00,2.41835,2.4185,2.41675,2.4177,3493800000.0
2007-08-07 19:15:00,2.4177,2.4183,2.4169,2.4175,3133600000.0
2007-08-07 19:30:00,2.41745,2.4177,2.4164,2.4164,2382499999.0
2007-08-07 19:45:00,2.4164,2.4174,2.4164,2.4172,2228500007.0
2007-08-07 20:00:00,2.4172,2.4187,2.4163,2.4169,4220399999.0
2007-08-07 20:15:00,2.4171,2.418,2.4114,2.41415,14962199994.0
2007-08-07 20:30:00,2.4141,2.41415,2.41015,2.4138,15476599988.0
2007-08-07 20:45:00,2.4138,2.4184,2.4117,2.41755,9295799999.0
2007-08-07 21:00:00,2.41765,2.42,2.4167,2.4182,7904399998.0
2007-08-07 21:15:00,2.4182,2.4198,2.4179,2.4193,5490799993.0
2007-08-07 21:30:00,2.4195,2.4242,2.4189,2.4214,6775400007.0
2007-08-07 21:45:00,2.4214,2.42155,2.4181,2.4193,5745499997.0
2007-08-07 22:00:00,2.41925,2.4203,2.4186,2.41985,4414999998.0
2007-08-07 22:15:00,2.4199,2.42015,2.41915,2.41915,2036799992.0
2007-08-07 22:30:00,2.4192,2.42105,2.419,2.4208,2260200000.0
2007-08-07 22:45:00,2.4207,2.42075,2.419,2.4196,2158300002.0
2007-08-07 23:00:00,2.4196,2.4209,2.41945,2.42065,882300001.0
2007-08-07 23:15:00,2.4206,2.4209,2.4202,2.4208,854500003.0
2007-08-07 23:30:00,2.4208,2.4211,2.4199,2.4207,1312800000.0
2007-08-07 23:45:00,2.4208,2.42155,2.4203,2.42105,822100000.0
2007-08-08 00:00:00,2.42095,2.4213,2.4201,2.42105,1505600000.0
2007-08-08 00:15:00,2.421,2.421,2.42,2.4201,786000000.0
2007-08-08 00:30:00,2.4201,2.4211,2.4199,2.42065,725400001.0
2007-08-08 00:45:00,2.4206,2.4209,2.41977,2.4203,1168000002.0
2007-08-08 01:00:00,2.42025,2.4204,2.4181,2.4192,2071600001.0
2007-08-08 01:15:00,2.41925,2.4197,2.4187,2.41895,1450300000.0
2007-08-08 01:30:00,2.41885,2.4196,2.4185,2.4193,1719899999.0
2007-08-08 01:45:00,2.4194,2.4206,2.4184,2.4206,3966599998.0
2007-08-08 02:00:00,2.4205,2.4207,2.4184,2.419,4032599997.0
2007-08-08 02:15:00,2.41895,2.4199,2.4187,2.4192,2841999999.0
2007-08-08 02:30:00,2.4193,2.4201,2.4191,2.4193,2730699996.0
2007-08-08 02:45:00,2.4193,2.4196,2.4189,2.4192,1751700002.0
2007-08-08 03:00:00,2.4194,2.4199,2.4178,2.41805,3000599988.0
2007-08-08 03:15:00,2.41805,2.4185,2.41755,2.4181,1808499999.0
2007-08-08 03:30:00,2.4181,2.4187,2.4178,2.4182,969000000.0
2007-08-08 03:45:00,2.41825,2.4185,2.41725,2.4173,1580100001.0
2007-08-08 04:00:00,2.4173,2.4181,2.4169,2.4171,1203999993.0
2007-08-08 04:15:00,2.4171,2.4174,2.4165,2.4168,1571300000.0
2007-08-08 04:30:00,2.4168,2.4178,2.4167,2.4178,950700002.0
2007-08-08 04:45:00,2.418,2.418,2.41649,2.4175,837600001.0
2007-08-08 05:00:00,2.4175,2.4178,2.4171,2.4174,1644599993.0
2007-08-08 05:15:00,2.4175,2.4189,2.4175,2.4187,1226400000.0
2007-08-08 05:30:00,2.4187,2.4191,2.41838,2.4185,964099997.0
2007-08-08 05:45:00,2.41875,2.4194,2.4185,2.4188,1504499996.0
2007-08-08 06:00:00,2.4188,2.41885,2.4182,2.4185,1426400000.0
2007-08-08 06:15:00,2.4185,2.4194,2.4184,2.4189,1594300000.0
2007-08-08 06:30:00,2.4189,2.4195,2.41863,2.4193,1444000000.0
2007-08-08 06:45:00,2.4193,2.4195,2.4184,2.41865,1370399997.0
2007-08-08 07:00:00,2.4188,2.4198,2.418,2.41835,1633700000.0
2007-08-08 07:15:00,2.4183,2.4188,2.41785,2.4186,2215599997.0
2007-08-08 07:30:00,2.4185,2.4186,2.4175,2.4178,1785400000.0
2007-08-08 07:45:00,2.4178,2.41925,2.41688,2.4177,2589299999.0
2007-08-08 08:00:00,2.4177,2.4185,2.4131,2.4133,5183899999.0
2007-08-08 08:15:00,2.4133,2.4151,2.4132,2.4144,9083700007.0
2007-08-08 08:30:00,2.4144,2.4157,2.41375,2.4157,7775000001.0
2007-08-08 08:45:00,2.4157,2.4176,2.4153,2.4167,11169899996.0
2007-08-08 09:00:00,2.4168,2.41925,2.4165,2.41925,10138700000.0
2007-08-08 09:15:00,2.41925,2.421,2.4187,2.4201,11432799981.0
2007-08-08 09:30:00,2.42015,2.42035,2.4191,2.4199,8882400003.0
2007-08-08 09:45:00,2.4199,2.423,2.4195,2.422,15337899998.0
2007-08-08 10:00:00,2.422,2.4247,2.42185,2.4238,12983499976.0
2007-08-08 10:15:00,2.4238,2.4245,2.4231,2.4237,9067899989.0
2007-08-08 10:30:00,2.4236,2.4241,2.4221,2.4225,11753299985.0
2007-08-08 10:45:00,2.4225,2.4227,2.42175,2.4221,5563899997.0
2007-08-08 11:00:00,2.422,2.4229,2.4208,2.4209,4877399998.0
2007-08-08 11:15:00,2.4209,2.421,2.4195,2.421,8799999993.0
2007-08-08 11:30:00,2.421,2.4217,2.4175,2.4194,13084700008.0
2007-08-08 11:45:00,2.4194,2.4221,2.4191,2.4215,9696400012.0
2007-08-08 12:00:00,2.4214,2.42465,2.421,2.42465,11795399987.0
2007-08-08 12:15:00,2.4247,2.426,2.42415,2.4256,9725400010.0
2007-08-08 12:30:00,2.4256,2.427,2.425,2.4253,6444399990.0
2007-08-08 12:45:00,2.4253,2.4266,2.4243,2.4261,7947400003.0
2007-08-08 13:00:00,2.4261,2.429,2.426,2.4289,10959800017.0
2007-08-08 13:15:00,2.4289,2.4297,2.428,2.4287,11584400019.0
2007-08-08 13:30:00,2.4286,2.4297,2.4284,2.42965,7532300003.0
2007-08-08 13:45:00,2.42965,2.4303,2.42885,2.4299,7715099998.0
2007-08-08 14:00:00,2.42995,2.4305,2.4286,2.42905,11359400011.0
2007-08-08 14:15:00,2.429,2.4299,2.4273,2.4279,9543200001.0
2007-08-08 14:30:00,2.4278,2.4283,2.4266,2.4273,16291999965.0
2007-08-08 14:45:00,2.4273,2.4273,2.42495,2.42495,12088099974.0
2007-08-08 15:00:00,2.425,2.4271,2.42495,2.4268,10533799993.0
2007-08-08 15:15:00,2.4268,2.42745,2.42655,2.42735,8153599975.0
2007-08-08 15:30:00,2.4274,2.4286,2.4266,2.4286,10421799991.0
2007-08-08 15:45:00,2.4287,2.4302,2.42765,2.4286,13404499991.0
2007-08-08 16:00:00,2.4286,2.4308,2.42835,2.4306,15548899991.0
2007-08-08 16:15:00,2.43055,2.4352,2.4299,2.434,16126399981.0
2007-08-08 16:30:00,2.4339,2.4345,2.43285,2.4335,14179799984.0
2007-08-08 16:45:00,2.43355,2.43525,2.4327,2.4329,10680499990.0
2007-08-08 17:00:00,2.4329,2.4337,2.4323,2.43265,12768200006.0
2007-08-08 17:15:00,2.4326,2.4342,2.4318,2.4335,13321899980.0
2007-08-08 17:30:00,2.4335,2.4337,2.4325,2.43345,7655100031.0
2007-08-08 17:45:00,2.4334,2.4334,2.4326,2.433,8377800011.0
2007-08-08 18:00:00,2.43295,2.433,2.43145,2.43205,4552600000.0
2007-08-08 18:15:00,2.43205,2.4354,2.4318,2.4342,5231099994.0
2007-08-08 18:30:00,2.4341,2.4347,2.4333,2.4338,5246399999.0
2007-08-08 18:45:00,2.4338,2.43475,2.4324,2.4325,5242300003.0
2007-08-08 19:00:00,2.4325,2.4346,2.4322,2.4344,5383999999.0
2007-08-08 19:15:00,2.4344,2.4351,2.4342,2.4348,2898999999.0
2007-08-08 19:30:00,2.43485,2.4373,2.4348,2.4368,3374600001.0
2007-08-08 19:45:00,2.4368,2.4375,2.4357,2.436,2893099999.0
2007-08-08 20:00:00,2.4361,2.4364,2.43555,2.4363,1521500000.0
2007-08-08 20:15:00,2.4363,2.4372,2.43595,2.43605,2100600001.0
2007-08-08 20:30:00,2.43605,2.4367,2.4346,2.4351,3259799997.0
2007-08-08 20:45:00,2.4351,2.4358,2.4349,2.4349,3797499998.0
2007-08-08 21:00:00,2.4349,2.4351,2.4327,2.4338,3290100002.0
2007-08-08 21:15:00,2.4338,2.4341,2.4306,2.43185,5655699999.0
2007-08-08 21:30:00,2.4319,2.4333,2.43115,2.4329,4513099998.0
2007-08-08 21:45:00,2.4329,2.4354,2.4327,2.4349,3281300000.0
2007-08-08 22:00:00,2.43485,2.4364,2.4339,2.436,2506200003.0
2007-08-08 22:15:00,2.43585,2.4369,2.43575,2.4362,2107700000.0
2007-08-08 22:30:00,2.4362,2.43785,2.4362,2.4378,1559000002.0
2007-08-08 22:45:00,2.4378,2.4381,2.4372,2.4374,2140200000.0
2007-08-08 23:00:00,2.4373,2.4377,2.4367,2.4374,669300000.0
2007-08-08 23:15:00,2.4373,2.4381,2.4358,2.4367,977300000.0
2007-08-08 23:30:00,2.4365,2.43665,2.4355,2.436,1259300000.0
2007-08-08 23:45:00,2.436,2.43635,2.4339,2.4347,1843400000.0
2007-08-09 00:00:00,2.4348,2.43645,2.4347,2.4357,727100000.0
2007-08-09 00:15:00,2.4357,2.43575,2.43475,2.4353,851400000.0
2007-08-09 00:30:00,2.4354,2.436,2.4348,2.4355,1391100000.0
2007-08-09 00:45:00,2.43517,2.4356,2.43486,2.4356,723600000.0
2007-08-09 01:00:00,2.4356,2.4357,2.4348,2.43505,982000000.0
2007-08-09 01:15:00,2.43515,2.43545,2.43402,2.4354,1108200000.0
2007-08-09 01:30:00,2.43535,2.4354,2.4347,2.4351,637400000.0
2007-08-09 01:45:00,2.4351,2.4351,2.43427,2.4348,1161600000.0
2007-08-09 02:00:00,2.4348,2.4374,2.4347,2.4366,1515700000.0
2007-08-09 02:15:00,2.4366,2.4367,2.4355,2.4362,1872400003.0
2007-08-09 02:30:00,2.4362,2.4363,2.4351,2.43545,1463400000.0
2007-08-09 02:45:00,2.4354,2.4368,2.4353,2.4359,2522399998.0
2007-08-09 03:00:00,2.4359,2.4362,2.4352,2.436,3209300004.0
2007-08-09 03:15:00,2.436,2.4362,2.4355,2.4357,2021500000.0
2007-08-09 03:30:00,2.4357,2.4369,2.4352,2.4369,1705099999.0
2007-08-09 03:45:00,2.43685,2.4372,2.43608,2.4368,1730100001.0
2007-08-09 04:00:00,2.4368,2.4373,2.4367,2.4369,880500000.0
2007-08-09 04:15:00,2.437,2.4371,2.43598,2.4366,925200000.0
2007-08-09 04:30:00,2.4366,2.437,2.4364,2.437,1076000000.0
2007-08-09 04:45:00,2.437,2.4371,2.4366,2.437,333700000.0
2007-08-09 05:00:00,2.4369,2.4374,2.43599,2.4371,568500000.0
2007-08-09 05:15:00,2.437,2.4371,2.43628,2.4369,629700000.0
2007-08-09 05:30:00,2.43685,2.4372,2.43629,2.43665,516100000.0
2007-08-09 05:45:00,2.4372,2.4377,2.43625,2.4363,1179700000.0
2007-08-09 06:00:00,2.4363,2.4364,2.43465,2.4354,732900000.0
2007-08-09 06:15:00,2.4353,2.4359,2.4348,2.435,497500000.0
2007-08-09 06:30:00,2.435,2.4357,2.4349,2.4357,603400000.0
2007-08-09 06:45:00,2.4357,2.4357,2.4349,2.4354,690900000.0
2007-08-09 07:00:00,2.4355,2.4358,2.43475,2.4353,779900000.0
2007-08-09 07:15:00,2.4354,2.43705,2.4352,2.4357,1828700000.0
2007-08-09 07:30:00,2.43533,2.4377,2.435,2.4364,2812700001.0
2007-08-09 07:45:00,2.43635,2.4366,2.4354,2.4358,1822200000.0
2007-08-09 08:00:00,2.4358,2.4367,2.4344,2.4344,2463099999.0
2007-08-09 08:15:00,2.4345,2.4348,2.4331,2.43405,5487199996.0
2007-08-09 08:30:00,2.43405,2.4366,2.4338,2.4353,5804900006.0
2007-08-09 08:45:00,2.4353,2.4362,2.4281,2.4301,14922499987.0
2007-08-09 09:00:00,2.4299,2.4322,2.429,2.432,19523799988.0
2007-08-09 09:15:00,2.432,2.4347,2.4302,2.4303,18424999997.0
2007-08-09 09:30:00,2.4303,2.4337,2.4262,2.4332,14161999994.0
2007-08-09 09:45:00,2.4332,2.4335,2.4308,2.4334,11938400009.0
2007-08-09 10:00:00,2.4334,2.4339,2.4304,2.4311,6999100007.0
2007-08-09 10:15:00,2.4311,2.4315,2.4288,2.4295,9988800010.0
2007-08-09 10:30:00,2.4296,2.42995,2.42775,2.4289,8524400018.0
2007-08-09 10:45:00,2.4289,2.4301,2.4285,2.42895,5281900000.0
2007-08-09 11:00:00,2.42895,2.429,2.4229,2.4234,9741200005.0
2007-08-09 11:15:00,2.4234,2.4269,2.4234,2.42675,12884100017.0
2007-08-09 11:30:00,2.4267,2.4295,2.4262,2.427,11348100004.0
2007-08-09 11:45:00,2.4272,2.4283,2.4258,2.42625,12234799990.0
2007-08-09 12:00:00,2.42625,2.4274,2.4251,2.4263,12126300003.0
2007-08-09 12:15:00,2.4263,2.4275,2.4252,2.4258,9563400000.0
2007-08-09 12:30:00,2.4258,2.4272,2.4247,2.4263,13666100013.0
2007-08-09 12:45:00,2.4263,2.4265,2.42375,2.4244,8689000004.0
2007-08-09 13:00:00,2.4244,2.4248,2.4225,2.42385,7953000005.0
2007-08-09 13:15:00,2.42385,2.4246,2.4217,2.42225,9713199982.0
2007-08-09 13:30:00,2.42225,2.4245,2.4205,2.4243,14162399998.0
2007-08-09 13:45:00,2.4243,2.4252,2.42325,2.4239,8217700006.0
2007-08-09 14:00:00,2.4239,2.4247,2.4219,2.4227,10944200000.0
2007-08-09 14:15:00,2.4227,2.4229,2.4203,2.4211,11639600000.0
2007-08-09 14:30:00,2.4211,2.4237,2.4207,2.4212,16666799991.0
2007-08-09 14:45:00,2.4211,2.425,2.4206,2.4232,14574100010.0
2007-08-09 15:00:00,2.4233,2.4254,2.422,2.4229,16780799940.0
2007-08-09 15:15:00,2.42285,2.4251,2.4221,2.4232,13375399980.0
2007-08-09 15:30:00,2.4229,2.4247,2.4224,2.42365,15010400002.0
2007-08-09 15:45:00,2.42375,2.4267,2.4232,2.4257,13413199986.0
2007-08-09 16:00:00,2.4257,2.4267,2.4242,2.4254,13248400020.0
2007-08-09 16:15:00,2.4254,2.4296,2.425,2.4278,13695599997.0
2007-08-09 16:30:00,2.4278,2.4339,2.42765,2.4306,17650399974.0
2007-08-09 16:45:00,2.4305,2.43075,2.4272,2.4279,17287099984.0
2007-08-09 17:00:00,2.42785,2.4293,2.4272,2.4289,14259399983.0
2007-08-09 17:15:00,2.42885,2.4299,2.4265,2.427,15730699986.0
2007-08-09 17:30:00,2.4269,2.42825,2.4262,2.4265,9060300005.0
2007-08-09 17:45:00,2.4265,2.4266,2.4247,2.4256,11400799947.0
2007-08-09 18:00:00,2.4256,2.4264,2.4253,2.4261,5852499983.0
2007-08-09 18:15:00,2.4262,2.4267,2.4248,2.4258,5023299996.0
2007-08-09 18:30:00,2.4258,2.42655,2.4252,2.4261,3177900000.0
2007-08-09 18:45:00,2.4261,2.42625,2.4242,2.4245,2694500003.0
2007-08-09 19:00:00,2.4245,2.4256,2.4222,2.4226,6225900000.0
2007-08-09 19:15:00,2.42255,2.4231,2.4212,2.42265,4160700000.0
2007-08-09 19:30:00,2.4228,2.42355,2.4225,2.4226,3414499998.0
2007-08-09 19:45:00,2.4226,2.4237,2.4223,2.4228,2791200000.0
2007-08-09 20:00:00,2.4228,2.4231,2.4226,2.4228,2003400001.0
2007-08-09 20:15:00,2.4228,2.4228,2.42125,2.42175,3754100000.0
2007-08-09 20:30:00,2.42175,2.4222,2.4201,2.4218,5097800014.0
2007-08-09 20:45:00,2.4218,2.42225,2.4209,2.42165,4768100000.0
2007-08-09 21:00:00,2.4214,2.42305,2.4202,2.4225,4559100003.0
2007-08-09 21:15:00,2.42255,2.4232,2.4217,2.4224,3455200006.0
2007-08-09 21:30:00,2.4224,2.4228,2.4217,2.4219,3395900004.0
2007-08-09 21:45:00,2.422,2.4227,2.4212,2.4216,2244700001.0
2007-08-09 22:00:00,2.42175,2.4223,2.4203,2.4205,3166499999.0
2007-08-09 22:15:00,2.4205,2.4222,2.4203,2.42195,2406900003.0
2007-08-09 22:30:00,2.42205,2.42205,2.4207,2.4213,1971399998.0
2007-08-09 22:45:00,2.42135,2.4217,2.4201,2.4202,3288600002.0
2007-08-09 23:00:00,2.4201,2.4212,2.4195,2.4209,1160700000.0
2007-08-09 23:15:00,2.4209,2.4214,2.41958,2.4203,1548400000.0
2007-08-09 23:30:00,2.4202,2.4205,2.4197,2.4202,859500000.0
2007-08-09 23:45:00,2.4202,2.42065,2.4196,2.42,1084700000.0
2007-08-10 00:00:00,2.42,2.4207,2.41934,2.42025,1010900001.0
2007-08-10 00:15:00,2.42025,2.4205,2.4196,2.4202,1485300000.0
2007-08-10 00:30:00,2.42,2.42125,2.4198,2.4209,949900000.0
2007-08-10 00:45:00,2.421,2.42165,2.4205,2.42115,856000000.0
2007-08-10 01:00:00,2.42115,2.42135,2.42008,2.42095,945300000.0
2007-08-10 01:15:00,2.42052,2.42125,2.4202,2.4205,1383800000.0
2007-08-10 01:30:00,2.4205,2.42275,2.42025,2.4212,3756100008.0
2007-08-10 01:45:00,2.4212,2.42155,2.4196,2.4197,3455100000.0
2007-08-10 02:00:00,2.4197,2.42145,2.4197,2.4203,3259000001.0
2007-08-10 02:15:00,2.4203,2.4207,2.41995,2.4201,1938200000.0
2007-08-10 02:30:00,2.4201,2.4205,2.419,2.4194,1966000001.0
2007-08-10 02:45:00,2.4193,2.4198,2.41885,2.4191,2510900001.0
2007-08-10 03:00:00,2.4191,2.42145,2.4184,2.4194,3534000001.0
2007-08-10 03:15:00,2.4194,2.4201,2.4191,2.4199,1645400000.0
2007-08-10 03:30:00,2.41985,2.4205,2.4187,2.4192,1862300000.0
2007-08-10 03:45:00,2.4192,2.4201,2.4182,2.41975,3212600001.0
2007-08-10 04:00:00,2.4196,2.42005,2.4186,2.42005,1151200000.0
2007-08-10 04:15:00,2.42005,2.4216,2.41995,2.4213,2485700000.0
2007-08-10 04:30:00,2.4213,2.424,2.4208,2.424,3473000006.0
2007-08-10 04:45:00,2.4239,2.424,2.42196,2.4226,1489900000.0
2007-08-10 05:00:00,2.4226,2.423,2.4196,2.42125,3703100000.0
2007-08-10 05:15:00,2.4213,2.4215,2.42029,2.4205,864300000.0
2007-08-10 05:30:00,2.42055,2.4217,2.4203,2.4214,1610800000.0
2007-08-10 05:45:00,2.4214,2.4217,2.4203,2.4209,2060700000.0
2007-08-10 06:00:00,2.4206,2.4224,2.4204,2.42115,1205800000.0
2007-08-10 06:15:00,2.4212,2.4218,2.4194,2.4208,1663400000.0
2007-08-10 06:30:00,2.42085,2.42145,2.41985,2.4206,2175100001.0
2007-08-10 06:45:00,2.4206,2.4219,2.4204,2.42095,1302700000.0
2007-08-10 07:00:00,2.4207,2.4225,2.4196,2.4219,2672700001.0
2007-08-10 07:15:00,2.4217,2.4221,2.4201,2.4215,1904700000.0
2007-08-10 07:30:00,2.4215,2.4217,2.4175,2.41805,4249300001.0
2007-08-10 07:45:00,2.4181,2.4183,2.4157,2.4175,4416900000.0
2007-08-10 08:00:00,2.4175,2.41815,2.41485,2.4157,5627400004.0
2007-08-10 08:15:00,2.41565,2.417,2.4149,2.4169,6852200012.0
2007-08-10 08:30:00,2.4169,2.417,2.4142,2.4155,11063800002.0
2007-08-10 08:45:00,2.4155,2.4165,2.4105,2.41105,14558600009.0
2007-08-10 09:00:00,2.41105,2.4145,2.4102,2.4133,16429500041.0
2007-08-10 09:15:00,2.4133,2.415,2.4117,2.4148,10186999995.0
2007-08-10 09:30:00,2.4148,2.4164,2.4112,2.413,14134599995.0
2007-08-10 09:45:00,2.413,2.4144,2.412,2.4129,12788700020.0
2007-08-10 10:00:00,2.4129,2.41435,2.4118,2.41375,12117699971.0
2007-08-10 10:15:00,2.41375,2.41475,2.4124,2.41455,10283600002.0
2007-08-10 10:30:00,2.41455,2.41625,2.41355,2.41535,6444400000.0
2007-08-10 10:45:00,2.41535,2.41535,2.4139,2.41445,5051800002.0
2007-08-10 11:00:00,2.41445,2.4173,2.4137,2.416,10959399989.0
2007-08-10 11:15:00,2.416,2.4166,2.4151,2.4159,7548999987.0
2007-08-10 11:30:00,2.4158,2.4166,2.41545,2.41625,7196000004.0
2007-08-10 11:45:00,2.41625,2.4164,2.4145,2.4153,8241000010.0
2007-08-10 12:00:00,2.4153,2.4153,2.4133,2.41335,7100400004.0
2007-08-10 12:15:00,2.41335,2.4142,2.4116,2.41315,10062400008.0
2007-08-10 12:30:00,2.4131,2.4143,2.4126,2.414,7514700002.0
2007-08-10 12:45:00,2.414,2.4158,2.4116,2.4132,10014900005.0
2007-08-10 13:00:00,2.4132,2.4137,2.4112,2.4133,13832900026.0
2007-08-10 13:15:00,2.4132,2.4136,2.40985,2.4104,9580700007.0
2007-08-10 13:30:00,2.4108,2.4138,2.4095,2.4132,9522300008.0
2007-08-10 13:45:00,2.4132,2.4136,2.4084,2.4093,12820200007.0
2007-08-10 14:00:00,2.4091,2.4114,2.40835,2.4106,16756699992.0
2007-08-10 14:15:00,2.4106,2.4133,2.4096,2.4101,15688700003.0
2007-08-10 14:30:00,2.4101,2.4121,2.4088,2.4105,14984999999.0
2007-08-10 14:45:00,2.4105,2.4118,2.4095,2.4114,12640300003.0
2007-08-10 15:00:00,2.4114,2.41205,2.40865,2.40875,7411700003.0
2007-08-10 15:15:00,2.40875,2.4117,2.4084,2.4101,13571700017.0
2007-08-10 15:30:00,2.4101,2.4107,2.4087,2.41,10780300010.0
2007-08-10 15:45:00,2.4099,2.4126,2.409,2.4121,10129799995.0
2007-08-10 16:00:00,2.4122,2.415,2.4114,2.41485,8625200003.0
2007-08-10 16:15:00,2.415,2.4158,2.4136,2.4145,8862999999.0
2007-08-10 16:30:00,2.41465,2.41525,2.4133,2.41515,6991999994.0
2007-08-10 16:45:00,2.4151,2.4162,2.4143,2.4148,6168000004.0
2007-08-10 17:00:00,2.41485,2.4192,2.41445,2.41725,8755300009.0
2007-08-10 17:15:00,2.4171,2.4184,2.4163,2.4173,6771200003.0
2007-08-10 17:30:00,2.4173,2.41785,2.4159,2.4178,4745400001.0
2007-08-10 17:45:00,2.4177,2.4211,2.4174,2.4198,6488299995.0
2007-08-10 18:00:00,2.4198,2.42455,2.4197,2.4243,7008200002.0
2007-08-10 18:15:00,2.4244,2.4339,2.4236,2.4289,13220650003.0
2007-08-10 18:30:00,2.4289,2.4306,2.4261,2.4262,7245187503.0
2007-08-10 18:45:00,2.4263,2.4268,2.4247,2.4252,4642100003.0
2007-08-10 19:00:00,2.4252,2.4265,2.425,2.4257,4514200000.0
2007-08-10 19:15:00,2.4257,2.42685,2.42495,2.4256,4099300004.0
2007-08-10 19:30:00,2.4256,2.426,2.4243,2.4247,3677200000.0
2007-08-10 19:45:00,2.4247,2.4247,2.42,2.421,4382100001.0
2007-08-10 20:00:00,2.421,2.42455,2.4209,2.42405,2629000000.0
2007-08-10 20:15:00,2.42405,2.42605,2.4225,2.4229,5606600004.0
2007-08-10 20:30:00,2.4229,2.42395,2.4224,2.42325,4629400003.0
2007-08-10 20:45:00,2.42325,2.42355,2.4208,2.4209,3395400000.0
2007-08-10 21:00:00,2.4209,2.42155,2.419,2.4202,2673199998.0
2007-08-10 21:15:00,2.4202,2.42175,2.41945,2.42125,1473100000.0
2007-08-10 21:30:00,2.4212,2.4239,2.4205,2.42325,2944899994.0
2007-08-10 21:45:00,2.42325,2.4245,2.423,2.4243,1745000000.0
2007-08-10 22:00:00,2.42425,2.4259,2.4242,2.42485,1911000000.0
2007-08-10 22:15:00,2.4249,2.42545,2.4241,2.4251,944800000.0
2007-08-10 22:30:00,2.425,2.4268,2.425,2.4262,922600000.0
2007-08-10 22:45:00,2.4262,2.4262,2.4242,2.4245,1781200000.0
2007-08-12 23:00:00,2.42344,2.42395,2.42203,2.42274,916800000.0
2007-08-12 23:15:00,2.42265,2.4233,2.42215,2.423,1089800000.0
2007-08-12 23:30:00,2.4229,2.424,2.4228,2.4233,2138800000.0
2007-08-12 23:45:00,2.4233,2.4235,2.4222,2.4229,577300000.0
2007-08-13 00:00:00,2.4224,2.4238,2.4224,2.4234,979500000.0
2007-08-13 00:15:00,2.4238,2.4245,2.4234,2.4242,1442900000.0
2007-08-13 00:30:00,2.4241,2.4262,2.4237,2.4252,1209800000.0
2007-08-13 00:45:00,2.4251,2.4252,2.4245,2.4245,538200000.0
2007-08-13 01:00:00,2.4244,2.4246,2.4223,2.4224,1263000000.0
2007-08-13 01:15:00,2.4224,2.4233,2.4219,2.4227,1313500000.0
2007-08-13 01:30:00,2.4227,2.4233,2.42219,2.4228,1221900000.0
2007-08-13 01:45:00,2.4228,2.4234,2.4218,2.4227,1832800000.0
2007-08-13 02:00:00,2.4227,2.42315,2.4218,2.4226,3608599989.0
2007-08-13 02:15:00,2.4226,2.4234,2.4226,2.4231,2158899990.0
2007-08-13 02:30:00,2.4231,2.4244,2.4227,2.424,2891399997.0
2007-08-13 02:45:00,2.424,2.4256,2.424,2.4245,3375499995.0
2007-08-13 03:00:00,2.42455,2.4254,2.4242,2.4251,1567600000.0
2007-08-13 03:15:00,2.4251,2.426,2.4246,2.4256,1492700000.0
2007-08-13 03:30:00,2.4256,2.4279,2.4252,2.4275,2882700000.0
2007-08-13 03:45:00,2.4275,2.42815,2.4259,2.426,2979500001.0
2007-08-13 04:00:00,2.426,2.426,2.42445,2.4253,2962600001.0
2007-08-13 04:15:00,2.4253,2.4265,2.4253,2.4262,2141200000.0
2007-08-13 04:30:00,2.426,2.4272,2.42579,2.4264,1925500002.0
2007-08-13 04:45:00,2.4266,2.42795,2.4263,2.4272,1478600004.0
2007-08-13 05:00:00,2.4272,2.42785,2.42695,2.427,878500000.0
2007-08-13 05:15:00,2.42676,2.4271,2.4265,2.4266,1311800000.0
2007-08-13 05:30:00,2.4266,2.4268,2.4255,2.4255,1185600000.0
2007-08-13 05:45:00,2.4255,2.42575,2.4242,2.4249,2952200006.0
2007-08-13 06:00:00,2.42495,2.4252,2.4239,2.42425,2435600001.0
2007-08-13 06:15:00,2.4244,2.425,2.4239,2.4245,2077400000.0
2007-08-13 06:30:00,2.4246,2.4253,2.4242,2.4247,2798800001.0
2007-08-13 06:45:00,2.42475,2.426,2.4246,2.4259,1869200002.0
2007-08-13 07:00:00,2.426,2.4261,2.4246,2.4255,2157000000.0
2007-08-13 07:15:00,2.4253,2.42595,2.4246,2.4253,2251200000.0
2007-08-13 07:30:00,2.4253,2.4256,2.4238,2.4245,1885899998.0
2007-08-13 07:45:00,2.4244,2.4258,2.4243,2.4251,2448499999.0
2007-08-13 08:00:00,2.4251,2.4257,2.4233,2.42475,2516700000.0
2007-08-13 08:15:00,2.42475,2.4258,2.4237,2.4253,4428100005.0
2007-08-13 08:30:00,2.4254,2.4295,2.4245,2.42835,9847500017.0
2007-08-13 08:45:00,2.42835,2.4292,2.4252,2.4261,7189199993.0
2007-08-13 09:00:00,2.4261,2.42695,2.42375,2.4241,13211599995.0
2007-08-13 09:15:00,2.42405,2.42465,2.4205,2.4213,15353399984.0
2007-08-13 09:30:00,2.4213,2.4223,2.4194,2.42015,13343799955.0
2007-08-13 09:45:00,2.4201,2.4213,2.41975,2.4202,9313500019.0
2007-08-13 10:00:00,2.4202,2.4205,2.4186,2.4194,7634200019.0
2007-08-13 10:15:00,2.4194,2.4198,2.4164,2.4181,10873000006.0
2007-08-13 10:30:00,2.4181,2.4184,2.4158,2.4166,9682200004.0
2007-08-13 10:45:00,2.4166,2.4177,2.4158,2.4162,7889900021.0
2007-08-13 11:00:00,2.4163,2.41705,2.4117,2.4121,11047300002.0
2007-08-13 11:15:00,2.4121,2.4121,2.4098,2.412,15414499993.0
2007-08-13 11:30:00,2.412,2.4123,2.4094,2.411,5543900003.0
2007-08-13 11:45:00,2.41105,2.41105,2.4075,2.409,10017400003.0
2007-08-13 12:00:00,2.40895,2.41,2.4088,2.4099,10090200006.0
2007-08-13 12:15:00,2.4099,2.412,2.40915,2.4108,9586799992.0
2007-08-13 12:30:00,2.4108,2.4137,2.4105,2.4135,8094300002.0
2007-08-13 12:45:00,2.4135,2.4152,2.4127,2.4142,8681899999.0
2007-08-13 13:00:00,2.4142,2.4165,2.4141,2.4157,10317900009.0
2007-08-13 13:15:00,2.4157,2.4171,2.4153,2.4157,10019899992.0
2007-08-13 13:30:00,2.4157,2.41595,2.4143,2.4158,6614799988.0
2007-08-13 13:45:00,2.4158,2.4162,2.4148,2.4157,7937599992.0
2007-08-13 14:00:00,2.41565,2.4187,2.4152,2.4187,9118600002.0
2007-08-13 14:15:00,2.4184,2.4214,2.41815,2.4194,12110999968.0
2007-08-13 14:30:00,2.4194,2.4219,2.4189,2.4201,11654399990.0
2007-08-13 14:45:00,2.4201,2.4211,2.4201,2.4208,9447399973.0
2007-08-13 15:00:00,2.4209,2.4222,2.42065,2.4214,9360099959.0
2007-08-13 15:15:00,2.4214,2.422,2.4199,2.4202,8964199993.0
2007-08-13 15:30:00,2.4202,2.4213,2.4196,2.42,10651999983.0
2007-08-13 15:45:00,2.42,2.4206,2.4192,2.4196,14905799987.0
2007-08-13 16:00:00,2.4196,2.4242,2.4194,2.42415,19258899986.0
2007-08-13 16:15:00,2.42415,2.4265,2.4237,2.4253,15957600008.0
2007-08-13 16:30:00,2.4253,2.4264,2.42495,2.4253,14533999993.0
2007-08-13 16:45:00,2.4253,2.4263,2.4246,2.4257,20103799960.0
2007-08-13 17:00:00,2.4258,2.4266,2.42395,2.4262,14736999994.0
2007-08-13 17:15:00,2.4262,2.4263,2.425,2.42615,12063199991.0
2007-08-13 17:30:00,2.4261,2.42795,2.4258,2.4277,10195899993.0
2007-08-13 17:45:00,2.4277,2.4283,2.426,2.42625,7671899992.0
2007-08-13 18:00:00,2.4262,2.42685,2.4256,2.42585,4913500008.0
2007-08-13 18:15:00,2.42585,2.42595,2.4249,2.42535,5070099994.0
2007-08-13 18:30:00,2.42535,2.4257,2.4245,2.425,4067699990.0
2007-08-13 18:45:00,2.425,2.4253,2.4239,2.4251,4066000000.0
2007-08-13 19:00:00,2.4252,2.42595,2.4247,2.4247,2564200003.0
2007-08-13 19:15:00,2.4247,2.4258,2.4246,2.42545,3991300002.0
2007-08-13 19:30:00,2.42545,2.42735,2.42525,2.42735,4627900007.0
2007-08-13 19:45:00,2.42735,2.428,2.4267,2.4278,3530799984.0
2007-08-13 20:00:00,2.4278,2.4285,2.4271,2.4276,4694800010.0
2007-08-13 20:15:00,2.42765,2.4286,2.4276,2.42795,4655599995.0
2007-08-13 20:30:00,2.42795,2.4283,2.4275,2.4276,2918699977.0
2007-08-13 20:45:00,2.42775,2.4281,2.427,2.4275,2419499998.0
2007-08-13 21:00:00,2.4273,2.4276,2.4268,2.42755,1984799999.0
2007-08-13 21:15:00,2.42755,2.42765,2.4269,2.42755,2037000001.0
2007-08-13 21:30:00,2.4277,2.4284,2.4273,2.42825,1208699997.0
2007-08-13 21:45:00,2.4283,2.429,2.42685,2.4274,3288399995.0
2007-08-13 22:00:00,2.4274,2.42765,2.4262,2.4265,6282299998.0
2007-08-13 22:15:00,2.4265,2.4271,2.4258,2.42615,5537699981.0
2007-08-13 22:30:00,2.4261,2.4264,2.4251,2.42625,3585299993.0
2007-08-13 22:45:00,2.4262,2.4271,2.4247,2.4253,4199500002.0
2007-08-13 23:00:00,2.42495,2.4259,2.4245,2.4251,2276000000.0
2007-08-13 23:15:00,2.425,2.42545,2.4248,2.4248,1696400000.0
2007-08-13 23:30:00,2.4248,2.4275,2.4241,2.4254,3070400000.0
2007-08-13 23:45:00,2.4254,2.42595,2.4241,2.4242,2477399999.0
2007-08-14 00:00:00,2.4241,2.42535,2.4235,2.4251,1229200000.0
2007-08-14 00:15:00,2.42515,2.4264,2.425,2.42545,2358500000.0
2007-08-14 00:30:00,2.42535,2.4268,2.425,2.4261,3080300003.0
2007-08-14 00:45:00,2.4259,2.4261,2.4237,2.424,2254100002.0
2007-08-14 01:00:00,2.424,2.4252,2.4237,2.42415,2291100002.0
2007-08-14 01:15:00,2.42405,2.4245,2.4234,2.42445,1692800000.0
2007-08-14 01:30:00,2.4244,2.4251,2.4229,2.4243,3482399998.0
2007-08-14 01:45:00,2.4243,2.42455,2.4231,2.42405,3248499995.0
2007-08-14 02:00:00,2.424,2.42405,2.4224,2.4231,2394200002.0
2007-08-14 02:15:00,2.4231,2.42435,2.4221,2.4227,2673800000.0
2007-08-14 02:30:00,2.4227,2.42345,2.4222,2.4226,2666700001.0
2007-08-14 02:45:00,2.4226,2.42375,2.422,2.42315,2560500002.0
2007-08-14 03:00:00,2.42315,2.4235,2.4221,2.42245,2470099998.0
2007-08-14 03:15:00,2.42245,2.4226,2.4211,2.4213,2967900002.0
2007-08-14 03:30:00,2.4213,2.42225,2.4213,2.4221,2307200002.0
2007-08-14 03:45:00,2.4221,2.42245,2.4211,2.4216,1669200000.0
2007-08-14 04:00:00,2.42155,2.4216,2.4204,2.42095,2145099999.0
2007-08-14 04:15:00,2.4209,2.42115,2.4204,2.42075,1314500000.0
2007-08-14 04:30:00,2.4207,2.421,2.4201,2.4209,1399900002.0
2007-08-14 04:45:00,2.4209,2.42115,2.4204,2.421,1086000000.0
2007-08-14 05:00:00,2.421,2.42235,2.4209,2.42215,1832799999.0
2007-08-14 05:15:00,2.42215,2.42225,2.4214,2.4218,1709800000.0
2007-08-14 05:30:00,2.4218,2.4218,2.42041,2.42165,1329500004.0
2007-08-14 05:45:00,2.4216,2.422,2.42089,2.4214,1074000000.0
2007-08-14 06:00:00,2.4214,2.42195,2.4213,2.4214,982900000.0
2007-08-14 06:15:00,2.4214,2.42245,2.4211,2.4221,1414100000.0
2007-08-14 06:30:00,2.42205,2.4224,2.4217,2.4221,1474100002.0
2007-08-14 06:45:00,2.4221,2.4222,2.42103,2.4219,1473000002.0
2007-08-14 07:00:00,2.4219,2.4221,2.42109,2.4218,1907400002.0
2007-08-14 07:15:00,2.42175,2.42255,2.4212,2.4222,1876399999.0
2007-08-14 07:30:00,2.4223,2.4228,2.4212,2.4226,4136900010.0
2007-08-14 07:45:00,2.4226,2.4233,2.421,2.42185,4433300003.0
2007-08-14 08:00:00,2.42185,2.4235,2.4211,2.42245,4137799999.0
2007-08-14 08:15:00,2.42245,2.4232,2.4214,2.422,5103700003.0
2007-08-14 08:30:00,2.422,2.424,2.4216,2.42245,6431100002.0
2007-08-14 08:45:00,2.42245,2.42415,2.4204,2.4223,12909600004.0
2007-08-14 09:00:00,2.4223,2.4223,2.42,2.4205,15006800012.0
2007-08-14 09:15:00,2.4205,2.4217,2.4202,2.42135,13212700014.0
2007-08-14 09:30:00,2.4214,2.4226,2.4206,2.4208,9131399993.0
2007-08-14 09:45:00,2.4208,2.4248,2.4205,2.4248,16442500010.0
2007-08-14 10:00:00,2.4247,2.4262,2.424,2.4254,14542200002.0
2007-08-14 10:15:00,2.4256,2.4261,2.424,2.4244,12846000004.0
2007-08-14 10:30:00,2.4244,2.4245,2.41375,2.41575,17767199991.0
2007-08-14 10:45:00,2.41575,2.4178,2.4157,2.4175,16130499988.0
2007-08-14 11:00:00,2.4175,2.4182,2.4152,2.4165,14911499989.0
2007-08-14 11:15:00,2.4166,2.4171,2.41535,2.417,14258299978.0
2007-08-14 11:30:00,2.417,2.41775,2.4159,2.4174,13282099939.0
2007-08-14 11:45:00,2.4174,2.4182,2.4161,2.4182,10025699971.0
2007-08-14 12:00:00,2.4182,2.4184,2.4156,2.4174,12385299974.0
2007-08-14 12:15:00,2.4172,2.41905,2.41665,2.41905,7509999999.0
2007-08-14 12:30:00,2.41905,2.41925,2.41675,2.4176,6025899997.0
2007-08-14 12:45:00,2.4175,2.4189,2.4175,2.4185,8489100001.0
2007-08-14 13:00:00,2.41855,2.41855,2.4164,2.4169,9835000021.0
2007-08-14 13:15:00,2.41685,2.4211,2.4167,2.4211,10976900028.0
2007-08-14 13:30:00,2.4211,2.42125,2.417,2.4174,9489700009.0
2007-08-14 13:45:00,2.4174,2.41945,2.417,2.4191,6339200032.0
2007-08-14 14:00:00,2.4192,2.4194,2.4179,2.4191,12676799984.0
2007-08-14 14:15:00,2.4191,2.41975,2.4178,2.4187,10707399990.0
2007-08-14 14:30:00,2.4188,2.41995,2.4173,2.4197,17847899993.0
2007-08-14 14:45:00,2.4197,2.4223,2.4191,2.4223,18713199980.0
2007-08-14 15:00:00,2.422,2.4223,2.4208,2.4212,11886600019.0
2007-08-14 15:15:00,2.4212,2.4218,2.4203,2.4206,12941399995.0
2007-08-14 15:30:00,2.4209,2.42155,2.4194,2.4204,12834599960.0
2007-08-14 15:45:00,2.4204,2.4214,2.4202,2.4213,9676400001.0
2007-08-14 16:00:00,2.4213,2.4216,2.41815,2.4186,13653500023.0
2007-08-14 16:15:00,2.4186,2.41875,2.4161,2.41785,14078700004.0
2007-08-14 16:30:00,2.41785,2.4186,2.417,2.4177,12662799971.0
2007-08-14 16:45:00,2.4176,2.4206,2.4157,2.4169,18571399938.0
2007-08-14 17:00:00,2.417,2.4172,2.414,2.4143,16338599983.0
2007-08-14 17:15:00,2.4142,2.4163,2.4135,2.4159,10363200005.0
2007-08-14 17:30:00,2.4158,2.41765,2.4157,2.41745,9663699992.0
2007-08-14 17:45:00,2.41745,2.4192,2.4172,2.4188,10908700002.0
2007-08-14 18:00:00,2.4188,2.4195,2.4177,2.4185,8434099984.0
2007-08-14 18:15:00,2.41845,2.42005,2.41825,2.4194,5345699999.0
2007-08-14 18:30:00,2.4194,2.4201,2.4183,2.41865,5226500003.0
2007-08-14 18:45:00,2.41865,2.4195,2.4182,2.4194,2975400000.0
2007-08-14 19:00:00,2.4195,2.42,2.4179,2.4183,2273699999.0
2007-08-14 19:15:00,2.4183,2.4187,2.4172,2.4174,5418500003.0
2007-08-14 19:30:00,2.4174,2.4192,2.4174,2.41895,3204999999.0
2007-08-14 19:45:00,2.419,2.42035,2.4173,2.4186,9071699993.0
2007-08-14 20:00:00,2.4186,2.4192,2.4166,2.41805,8954899979.0
2007-08-14 20:15:00,2.4181,2.41965,2.4179,2.41855,7293099986.0
2007-08-14 20:30:00,2.41855,2.41915,2.4173,2.4183,6292999992.0
2007-08-14 20:45:00,2.41835,2.41865,2.4167,2.418,5504400000.0
2007-08-14 21:00:00,2.418,2.4215,2.4174,2.4207,6979200007.0
2007-08-14 21:15:00,2.42075,2.42235,2.4197,2.4214,3863299992.0
2007-08-14 21:30:00,2.4214,2.42155,2.42,2.42055,2121199998.0
2007-08-14 21:45:00,2.4206,2.42115,2.41975,2.4202,2670500003.0
2007-08-14 22:00:00,2.4201,2.4201,2.4187,2.41925,3272099998.0
2007-08-14 22:15:00,2.4193,2.42,2.4178,2.41905,2579199998.0
2007-08-14 22:30:00,2.41905,2.4191,2.4177,2.4185,2493000000.0
2007-08-14 22:45:00,2.4185,2.41905,2.4172,2.418,3038399990.0
2007-08-14 23:00:00,2.418,2.4182,2.4166,2.41775,2386700000.0
2007-08-14 23:15:00,2.41775,2.41795,2.4167,2.41755,1897000000.0
2007-08-14 23:30:00,2.4173,2.4179,2.4163,2.41685,2088500000.0
2007-08-14 23:45:00,2.4169,2.4173,2.41588,2.417,1512499999.0
2007-08-15 00:00:00,2.4173,2.41775,2.4168,2.4172,1405599998.0
2007-08-15 00:15:00,2.4172,2.41785,2.41645,2.4165,1969599998.0
2007-08-15 00:30:00,2.41645,2.4168,2.41525,2.41595,3277199998.0
2007-08-15 00:45:00,2.4161,2.4177,2.416,2.4174,3853199994.0
2007-08-15 01:00:00,2.4174,2.4174,2.4159,2.4159,1645899999.0
2007-08-15 01:15:00,2.4159,2.41665,2.4157,2.4164,1740800000.0
2007-08-15 01:30:00,2.4164,2.4164,2.4154,2.4159,1745000000.0
2007-08-15 01:45:00,2.4159,2.4164,2.4156,2.4164,1486600000.0
2007-08-15 02:00:00,2.4164,2.4168,2.4161,2.41655,2141500002.0
2007-08-15 02:15:00,2.41655,2.4169,2.41565,2.416,2268500000.0
2007-08-15 02:30:00,2.41605,2.4164,2.4143,2.4144,1998500001.0
2007-08-15 02:45:00,2.41455,2.4153,2.4142,2.415,2241900001.0
2007-08-15 03:00:00,2.415,2.4155,2.41434,2.4152,1513100000.0
2007-08-15 03:15:00,2.4153,2.41655,2.415,2.4164,1525900003.0
2007-08-15 03:30:00,2.4165,2.4165,2.4153,2.4159,2026100002.0
2007-08-15 03:45:00,2.416,2.4167,2.41575,2.41645,2221900001.0
2007-08-15 04:00:00,2.41645,2.41725,2.4161,2.4168,1700700000.0
2007-08-15 04:15:00,2.4168,2.417,2.4157,2.4158,2551600003.0
2007-08-15 04:30:00,2.4158,2.4159,2.4144,2.4148,2518900003.0
2007-08-15 04:45:00,2.4147,2.41485,2.4141,2.4142,2050500003.0
2007-08-15 05:00:00,2.4142,2.41515,2.4135,2.4143,2064700000.0
2007-08-15 05:15:00,2.41435,2.4146,2.4139,2.41425,1682100000.0
2007-08-15 05:30:00,2.4142,2.4153,2.4135,2.4149,2166000000.0
2007-08-15 05:45:00,2.4149,2.416,2.4139,2.41495,2207000001.0
2007-08-15 06:00:00,2.41495,2.4154,2.4138,2.4138,2410500001.0
2007-08-15 06:15:00,2.41375,2.4138,2.4117,2.4122,4769700005.0
2007-08-15 06:30:00,2.4123,2.4138,2.412,2.4128,4707200004.0
2007-08-15 06:45:00,2.4127,2.4128,2.4097,2.4102,5869700002.0
2007-08-15 07:00:00,2.4102,2.4109,2.4093,2.4096,4081199995.0
2007-08-15 07:15:00,2.4097,2.411,2.4092,2.4095,2865300000.0
2007-08-15 07:30:00,2.4095,2.4124,2.40915,2.412,4621900001.0
2007-08-15 07:45:00,2.412,2.4136,2.4115,2.41305,7026400003.0
2007-08-15 08:00:00,2.41305,2.4132,2.4102,2.4108,7627700021.0
2007-08-15 08:15:00,2.4107,2.4125,2.4088,2.4092,11213700009.0
2007-08-15 08:30:00,2.4091,2.4117,2.409,2.41075,12491999968.0
2007-08-15 08:45:00,2.41075,2.4132,2.4101,2.4113,10550099990.0
2007-08-15 09:00:00,2.4113,2.4132,2.4106,2.412,12338749982.0
2007-08-15 09:15:00,2.4119,2.4157,2.4118,2.4151,13910199974.0
2007-08-15 09:30:00,2.4151,2.4189,2.4144,2.418,14652300000.0
2007-08-15 09:45:00,2.4183,2.41925,2.4169,2.4183,14826699984.0
2007-08-15 10:00:00,2.4183,2.4187,2.4157,2.416,15890999968.0
2007-08-15 10:15:00,2.41605,2.4173,2.415,2.4168,11404399997.0
2007-08-15 10:30:00,2.4168,2.417,2.4128,2.4136,16375899936.0
2007-08-15 10:45:00,2.4136,2.4148,2.41285,2.4131,13648099978.0
2007-08-15 11:00:00,2.4131,2.4136,2.4111,2.4119,15502699981.0
2007-08-15 11:15:00,2.41195,2.4125,2.4112,2.4122,9867099963.0
2007-08-15 11:30:00,2.4122,2.4134,2.412,2.4122,8192399994.0
2007-08-15 11:45:00,2.4122,2.41485,2.41125,2.4133,14539099993.0
2007-08-15 12:00:00,2.41335,2.4138,2.4127,2.4134,11007200001.0
2007-08-15 12:15:00,2.4134,2.4154,2.4125,2.4153,12383399979.0
2007-08-15 12:30:00,2.4153,2.4165,2.4133,2.4141,11433999967.0
2007-08-15 12:45:00,2.4141,2.4164,2.4136,2.4162,14100999911.0
2007-08-15 13:00:00,2.4161,2.41685,2.4154,2.4156,15485899863.0
2007-08-15 13:15:00,2.4156,2.4167,2.415,2.4157,13471699874.0
2007-08-15 13:30:00,2.4157,2.4161,2.414,2.4156,17315099882.0
2007-08-15 13:45:00,2.4156,2.4185,2.4156,2.4166,14104999955.0
2007-08-15 14:00:00,2.4166,2.4183,2.4166,2.41795,15752999949.0
2007-08-15 14:15:00,2.41795,2.4194,2.4172,2.4172,15071299941.0
2007-08-15 14:30:00,2.4178,2.4187,2.41695,2.4178,16267099998.0
2007-08-15 14:45:00,2.4178,2.41875,2.4161,2.4176,17097900008.0
2007-08-15 15:00:00,2.4176,2.42145,2.4164,2.4214,18128799977.0
2007-08-15 15:15:00,2.4214,2.4215,2.4197,2.421,14005299980.0
2007-08-15 15:30:00,2.421,2.422,2.4195,2.4208,19073499961.0
2007-08-15 15:45:00,2.4208,2.427,2.4206,2.42425,20438699983.0
2007-08-15 16:00:00,2.42435,2.4271,2.4236,2.4264,20422300062.0
2007-08-15 16:15:00,2.4264,2.4276,2.4252,2.4272,18626500017.0
2007-08-15 16:30:00,2.4271,2.429,2.4253,2.4261,21880399912.0
2007-08-15 16:45:00,2.4262,2.4274,2.4238,2.4241,16661699925.0
2007-08-15 17:00:00,2.4241,2.42745,2.4238,2.4274,17721099969.0
2007-08-15 17:15:00,2.4274,2.4295,2.4273,2.4294,10963499988.0
2007-08-15 17:30:00,2.4294,2.4298,2.42735,2.42745,13379400006.0
2007-08-15 17:45:00,2.4275,2.42765,2.42615,2.4264,9564100008.0
2007-08-15 18:00:00,2.4264,2.4286,2.4262,2.42785,5913299980.0
2007-08-15 18:15:00,2.42785,2.4294,2.427,2.42735,5061799993.0
2007-08-15 18:30:00,2.42735,2.4287,2.4261,2.4285,5952300001.0
2007-08-15 18:45:00,2.4285,2.4296,2.428,2.4284,6896800003.0
2007-08-15 19:00:00,2.4281,2.4292,2.4274,2.429,7764099990.0
2007-08-15 19:15:00,2.429,2.43025,2.429,2.4297,3986799999.0
2007-08-15 19:30:00,2.42965,2.4315,2.4296,2.43135,3717600000.0
2007-08-15 19:45:00,2.43135,2.43315,2.431,2.4317,7998800002.0
2007-08-15 20:00:00,2.43165,2.4326,2.4304,2.4308,5701200004.0
2007-08-15 20:15:00,2.4309,2.4316,2.4297,2.43065,4495500002.0
2007-08-15 20:30:00,2.4306,2.4316,2.4303,2.4305,4150100000.0
2007-08-15 20:45:00,2.4305,2.431,2.42915,2.42985,6948199996.0
2007-08-15 21:00:00,2.4297,2.42975,2.4268,2.4291,5487600000.0
2007-08-15 21:15:00,2.4291,2.4293,2.4276,2.4282,4235900001.0
2007-08-15 21:30:00,2.4282,2.4282,2.4259,2.4263,4458299999.0
2007-08-15 21:45:00,2.4263,2.4271,2.4247,2.42515,4848200006.0
2007-08-15 22:00:00,2.42515,2.42695,2.42515,2.42615,4359800004.0
2007-08-15 22:15:00,2.42615,2.4272,2.4259,2.4272,2506900003.0
2007-08-15 22:30:00,2.4272,2.4272,2.4257,2.4257,2425900002.0
2007-08-15 22:45:00,2.4258,2.4264,2.4232,2.4241,4431300000.0
2007-08-15 23:00:00,2.4242,2.4252,2.4232,2.42415,2585800000.0
2007-08-15 23:15:00,2.4241,2.42455,2.4224,2.42345,3981099995.0
2007-08-15 23:30:00,2.42345,2.42345,2.42115,2.42235,2444800000.0
2007-08-15 23:45:00,2.42235,2.4229,2.4209,2.4216,1873400000.0
2007-08-16 00:00:00,2.4217,2.4224,2.4208,2.422,1891600000.0
2007-08-16 00:15:00,2.422,2.4234,2.4219,2.4222,2923199999.0
2007-08-16 00:30:00,2.4222,2.4224,2.4214,2.4214,1131100001.0
2007-08-16 00:45:00,2.4216,2.4219,2.4203,2.42125,2488100000.0
2007-08-16 01:00:00,2.4213,2.422,2.4201,2.4214,3736700006.0
2007-08-16 01:15:00,2.4214,2.4228,2.4212,2.4223,2593300004.0
2007-08-16 01:30:00,2.4224,2.42315,2.4217,2.42235,1687099999.0
2007-08-16 01:45:00,2.4223,2.42305,2.42165,2.4224,2967300000.0
2007-08-16 02:00:00,2.4224,2.4242,2.4219,2.4242,3783300001.0
2007-08-16 02:15:00,2.4242,2.4242,2.4205,2.421,5334899995.0
2007-08-16 02:30:00,2.421,2.4227,2.4202,2.4213,4683100005.0
2007-08-16 02:45:00,2.4213,2.4232,2.4213,2.42315,4044600000.0
2007-08-16 03:00:00,2.42315,2.42405,2.4217,2.4225,4154400003.0
2007-08-16 03:15:00,2.4225,2.42385,2.4217,2.4227,3671800000.0
2007-08-16 03:30:00,2.4227,2.423,2.4216,2.4221,2666400000.0
2007-08-16 03:45:00,2.4221,2.42305,2.42135,2.42135,2270100000.0
2007-08-16 04:00:00,2.42135,2.4233,2.4211,2.4227,1990300001.0
2007-08-16 04:15:00,2.4228,2.424,2.42215,2.4237,2703800000.0
2007-08-16 04:30:00,2.4237,2.42435,2.4229,2.4232,3199100002.0
2007-08-16 04:45:00,2.4231,2.4247,2.4229,2.424,2497100001.0
2007-08-16 05:00:00,2.424,2.4242,2.4214,2.4224,4898500000.0
2007-08-16 05:15:00,2.4224,2.4231,2.42025,2.4217,5191500004.0
2007-08-16 05:30:00,2.4217,2.4237,2.4178,2.4208,9323300007.0
2007-08-16 05:45:00,2.4208,2.4225,2.4196,2.42125,8255499997.0
2007-08-16 06:00:00,2.4212,2.4233,2.4205,2.4224,6855000003.0
2007-08-16 06:15:00,2.4224,2.4239,2.4205,2.421,4746699999.0
2007-08-16 06:30:00,2.4208,2.4254,2.4205,2.4218,5347500000.0
2007-08-16 06:45:00,2.4219,2.42245,2.4196,2.4214,4639300009.0
2007-08-16 07:00:00,2.4214,2.4227,2.4198,2.4202,4204899999.0
2007-08-16 07:15:00,2.4202,2.4206,2.4186,2.4187,3582000000.0
2007-08-16 07:30:00,2.4184,2.4205,2.4181,2.42035,4181899997.0
2007-08-16 07:45:00,2.42035,2.422,2.4181,2.419,7124399994.0
2007-08-16 08:00:00,2.4189,2.4212,2.4183,2.4189,5168000005.0
2007-08-16 08:15:00,2.419,2.4196,2.4162,2.4162,6039299999.0
2007-08-16 08:30:00,2.4163,2.4168,2.4143,2.4164,12710199949.0
2007-08-16 08:45:00,2.4164,2.4168,2.413,2.4135,13540099932.0
2007-08-16 09:00:00,2.4135,2.4147,2.4097,2.4147,15641099939.0
2007-08-16 09:15:00,2.4147,2.4167,2.4139,2.4142,10408899996.0
2007-08-16 09:30:00,2.4142,2.416,2.4141,2.416,12905499984.0
2007-08-16 09:45:00,2.416,2.4174,2.4151,2.4152,12386699987.0
2007-08-16 10:00:00,2.4152,2.4164,2.4146,2.4152,16254599960.0
2007-08-16 10:15:00,2.4152,2.4153,2.412,2.4138,22753499963.0
2007-08-16 10:30:00,2.414,2.4181,2.414,2.4153,13404599985.0
2007-08-16 10:45:00,2.4153,2.4157,2.41265,2.413,11067700004.0
2007-08-16 11:00:00,2.413,2.41435,2.4129,2.4129,7753299971.0
2007-08-16 11:15:00,2.4132,2.4145,2.4122,2.4126,8874100000.0
2007-08-16 11:30:00,2.4126,2.41495,2.412,2.41205,7797399997.0
2007-08-16 11:45:00,2.41205,2.4126,2.4093,2.4123,11834899995.0
2007-08-16 12:00:00,2.4123,2.41315,2.4088,2.4095,12928599980.0
2007-08-16 12:15:00,2.4095,2.4128,2.4085,2.411,14655699986.0
2007-08-16 12:30:00,2.4109,2.4112,2.4052,2.4079,21285299987.0
2007-08-16 12:45:00,2.408,2.4128,2.40475,2.4098,19752999999.0
2007-08-16 13:00:00,2.4099,2.4114,2.4079,2.4101,15492799994.0
2007-08-16 13:15:00,2.4099,2.4124,2.40815,2.4103,11591899993.0
2007-08-16 13:30:00,2.4103,2.4124,2.4085,2.4117,15761400000.0
2007-08-16 13:45:00,2.4117,2.4121,2.4105,2.4118,14781899998.0
2007-08-16 14:00:00,2.4121,2.4134,2.4105,2.4126,17296599982.0
2007-08-16 14:15:00,2.4126,2.4152,2.4113,2.4146,13695500004.0
2007-08-16 14:30:00,2.4145,2.4174,2.4133,2.41625,16296899963.0
2007-08-16 14:45:00,2.4162,2.4191,2.4156,2.4175,19463600008.0
2007-08-16 15:00:00,2.4173,2.4178,2.4146,2.41685,15205599998.0
2007-08-16 15:15:00,2.4169,2.4181,2.4149,2.4167,13058599997.0
2007-08-16 15:30:00,2.4166,2.4181,2.41345,2.4163,15859699990.0
2007-08-16 15:45:00,2.4163,2.4199,2.4154,2.4185,16621500004.0
2007-08-16 16:00:00,2.41855,2.4192,2.4167,2.4183,17010199975.0
2007-08-16 16:15:00,2.4183,2.4188,2.4125,2.4126,17124400012.0
2007-08-16 16:30:00,2.4127,2.416,2.4119,2.4159,19206999931.0
2007-08-16 16:45:00,2.4159,2.4179,2.414,2.414,20403999906.0
2007-08-16 17:00:00,2.4142,2.4161,2.4126,2.4148,19859699864.0
2007-08-16 17:15:00,2.4147,2.4168,2.4143,2.415,21895299980.0
2007-08-16 17:30:00,2.41485,2.416,2.4132,2.4154,8715100000.0
2007-08-16 17:45:00,2.4153,2.4159,2.4137,2.4147,10468399994.0
2007-08-16 18:00:00,2.4147,2.4151,2.4073,2.4115,13021100006.0
2007-08-16 18:15:00,2.4115,2.41235,2.4095,2.4115,11546800014.0
2007-08-16 18:30:00,2.4115,2.4126,2.4055,2.4063,13674999995.0
2007-08-16 18:45:00,2.4062,2.4076,2.3992,2.3999,17234900006.0
2007-08-16 19:00:00,2.3997,2.4061,2.3992,2.4053,10192700009.0
2007-08-16 19:15:00,2.4052,2.4084,2.4027,2.4031,11120100002.0
2007-08-16 19:30:00,2.4032,2.4087,2.4024,2.4084,12323399995.0
2007-08-16 19:45:00,2.4083,2.4092,2.4049,2.4087,12816600004.0
2007-08-16 20:00:00,2.4087,2.4094,2.4066,2.409,9102400004.0
2007-08-16 20:15:00,2.409,2.4109,2.4044,2.4073,10736400001.0
2007-08-16 20:30:00,2.4073,2.4076,2.4041,2.4064,10010200009.0
2007-08-16 20:45:00,2.4065,2.40865,2.4038,2.404,7852099993.0
2007-08-16 21:00:00,2.404,2.4054,2.4011,2.4033,8012600002.0
2007-08-16 21:15:00,2.4029,2.406,2.4017,2.4059,7779300003.0
2007-08-16 21:30:00,2.40585,2.4075,2.404,2.407,7830600007.0
2007-08-16 21:45:00,2.4069,2.4123,2.4057,2.4119,10230700000.0
2007-08-16 22:00:00,2.4119,2.4161,2.4112,2.4141,9672899998.0
2007-08-16 22:15:00,2.4142,2.4149,2.4121,2.4132,5928200000.0
2007-08-16 22:30:00,2.4132,2.4134,2.4103,2.4115,4540399999.0
2007-08-16 22:45:00,2.4115,2.4124,2.4102,2.4114,4287500003.0
2007-08-16 23:00:00,2.4114,2.4118,2.4093,2.4109,1930300000.0
2007-08-16 23:15:00,2.4109,2.4122,2.4106,2.4119,2222800001.0
2007-08-16 23:30:00,2.4119,2.4152,2.41095,2.4143,3276900000.0
2007-08-16 23:45:00,2.4144,2.4155,2.4124,2.4155,2438400000.0
2007-08-17 00:00:00,2.4155,2.4158,2.41455,2.4153,2460900000.0
2007-08-17 00:15:00,2.4153,2.4154,2.4141,2.4154,2273000000.0
2007-08-17 00:30:00,2.4154,2.4159,2.4135,2.4143,2572500000.0
2007-08-17 00:45:00,2.4143,2.4156,2.4141,2.4154,1274200000.0
2007-08-17 01:00:00,2.4153,2.4155,2.4123,2.4128,5636600000.0
2007-08-17 01:15:00,2.4129,2.4137,2.41095,2.412,4942200000.0
2007-08-17 01:30:00,2.4123,2.4128,2.4106,2.4116,4421900001.0
2007-08-17 01:45:00,2.4116,2.4139,2.4111,2.4139,2932100000.0
2007-08-17 02:00:00,2.4139,2.4151,2.4134,2.4149,3316100004.0
2007-08-17 02:15:00,2.415,2.4163,2.414,2.414,3795200002.0
2007-08-17 02:30:00,2.41415,2.41495,2.4127,2.4132,2252700002.0
2007-08-17 02:45:00,2.4132,2.4136,2.4109,2.412,5368999991.0
2007-08-17 03:00:00,2.412,2.4124,2.40985,2.4112,5681299998.0
2007-08-17 03:15:00,2.41115,2.4117,2.4088,2.4096,6219399998.0
2007-08-17 03:30:00,2.4096,2.4113,2.408,2.408,4439100000.0
2007-08-17 03:45:00,2.4082,2.4108,2.408,2.4102,3117000000.0
2007-08-17 04:00:00,2.4103,2.4107,2.409,2.4099,4764600001.0
2007-08-17 04:15:00,2.4101,2.4101,2.4083,2.40885,2654800000.0
2007-08-17 04:30:00,2.4091,2.4096,2.4082,2.4087,2028100000.0
2007-08-17 04:45:00,2.4085,2.4093,2.4081,2.4085,1561400001.0
2007-08-17 05:00:00,2.4084,2.4091,2.4065,2.407,1639499999.0
2007-08-17 05:15:00,2.4068,2.4072,2.4061,2.4066,1493900001.0
2007-08-17 05:30:00,2.4066,2.4075,2.4042,2.4052,3018200002.0
2007-08-17 05:45:00,2.4051,2.4052,2.4028,2.4037,5889900008.0
2007-08-17 06:00:00,2.40375,2.40515,2.4021,2.40345,3857800000.0
2007-08-17 06:15:00,2.40335,2.4039,2.3989,2.4023,7140800001.0
2007-08-17 06:30:00,2.4023,2.4023,2.3986,2.4012,5047700000.0
2007-08-17 06:45:00,2.4011,2.4011,2.3985,2.3991,2261800001.0
2007-08-17 07:00:00,2.3992,2.4039,2.3991,2.4025,5159475003.0
2007-08-17 07:15:00,2.4026,2.40375,2.4006,2.40285,3467099999.0
2007-08-17 07:30:00,2.40285,2.4037,2.4015,2.4027,3010700000.0
2007-08-17 07:45:00,2.4028,2.4048,2.3986,2.3989,4063900002.0
2007-08-17 08:00:00,2.3989,2.4018,2.39865,2.4011,6596199998.0
2007-08-17 08:15:00,2.401,2.4022,2.3952,2.396,4947100001.0
2007-08-17 08:30:00,2.3961,2.3968,2.3869,2.3875,21230399883.0
2007-08-17 08:45:00,2.3876,2.3882,2.3802,2.3816,21777799937.0
2007-08-17 09:00:00,2.3816,2.3834,2.3759,2.3789,24471799954.0
2007-08-17 09:15:00,2.3792,2.382,2.3792,2.3805,13916600027.0
2007-08-17 09:30:00,2.3805,2.3884,2.3804,2.3876,14556299996.0
2007-08-17 09:45:00,2.3873,2.3885,2.3789,2.3818,14501599995.0
2007-08-17 10:00:00,2.3817,2.3852,2.3806,2.3813,13797199998.0
2007-08-17 10:15:00,2.38115,2.3859,2.3797,2.3845,12740700004.0
2007-08-17 10:30:00,2.3844,2.3851,2.3813,2.3845,13348499994.0
2007-08-17 10:45:00,2.3845,2.3877,2.3823,2.3869,8780999997.0
2007-08-17 11:00:00,2.3869,2.3881,2.3854,2.3861,12585099993.0
2007-08-17 11:15:00,2.3861,2.3883,2.3821,2.3836,12554999985.0
2007-08-17 11:30:00,2.3838,2.3859,2.3812,2.3823,13763600003.0
2007-08-17 11:45:00,2.3823,2.3844,2.381,2.3828,10196199991.0
2007-08-17 12:00:00,2.3828,2.3865,2.3827,2.3837,7623799966.0
2007-08-17 12:15:00,2.3835,2.3861,2.3831,2.3836,7980299994.0
2007-08-17 12:30:00,2.3836,2.3854,2.3821,2.3832,8504899978.0
2007-08-17 12:45:00,2.383,2.3857,2.3824,2.3854,10682299979.0
2007-08-17 13:00:00,2.3854,2.3859,2.3834,2.3848,7043999989.0
2007-08-17 13:15:00,2.3849,2.3853,2.3834,2.3847,9717499998.0
2007-08-17 13:30:00,2.3847,2.385,2.3814,2.3816,9967699934.0
2007-08-17 13:45:00,2.3816,2.3854,2.3805,2.3854,12850099927.0
2007-08-17 14:00:00,2.3854,2.3917,2.3853,2.3899,12307099973.0
2007-08-17 14:15:00,2.3899,2.3975,2.3886,2.3954,16773250338.0
2007-08-17 14:30:00,2.3954,2.4055,2.3954,2.4029,20362099985.0
2007-08-17 14:45:00,2.4029,2.4032,2.3956,2.3979,18526099976.0
2007-08-17 15:00:00,2.3979,2.4097,2.3974,2.4077,14130799993.0
2007-08-17 15:15:00,2.4077,2.40855,2.4004,2.403,11303799992.0
2007-08-17 15:30:00,2.4029,2.4046,2.3997,2.4001,11763400006.0
2007-08-17 15:45:00,2.4002,2.4003,2.3922,2.3933,11789699990.0
2007-08-17 16:00:00,2.3932,2.3988,2.3914,2.3964,8836399999.0
2007-08-17 16:15:00,2.3963,2.3966,2.3901,2.3922,11617299996.0
2007-08-17 16:30:00,2.3919,2.3927,2.3849,2.3871,10986800000.0
2007-08-17 16:45:00,2.387,2.3901,2.3831,2.3899,12764699990.0
2007-08-17 17:00:00,2.39,2.3926,2.3878,2.3898,11905799996.0
2007-08-17 17:15:00,2.3898,2.392,2.3898,2.3911,9714499989.0
2007-08-17 17:30:00,2.3914,2.3914,2.3885,2.3897,5352699999.0
2007-08-17 17:45:00,2.3897,2.3918,2.387,2.38715,6586600004.0
2007-08-17 18:00:00,2.3873,2.3893,2.3846,2.3888,5831000002.0
2007-08-17 18:15:00,2.3891,2.3902,2.3878,2.3895,6658300009.0
2007-08-17 18:30:00,2.3895,2.3907,2.3881,2.39,7092600004.0
2007-08-17 18:45:00,2.39,2.3906,2.3876,2.3891,6617800003.0
2007-08-17 19:00:00,2.3892,2.3918,2.3888,2.3917,8007999999.0
2007-08-17 19:15:00,2.3916,2.3925,2.389,2.3902,4610899998.0
2007-08-17 19:30:00,2.38995,2.3913,2.3879,2.3895,4833600000.0
2007-08-17 19:45:00,2.3895,2.3895,2.3875,2.3894,4159699999.0
2007-08-17 20:00:00,2.3894,2.3931,2.3883,2.3912,5949499999.0
2007-08-17 20:15:00,2.3912,2.3938,2.3912,2.392,4363000000.0
2007-08-17 20:30:00,2.3921,2.3923,2.3885,2.3913,4373600003.0
2007-08-17 20:45:00,2.3913,2.392,2.388,2.3904,7081799996.0
2007-08-17 21:00:00,2.3902,2.3937,2.3893,2.3925,4622400004.0
2007-08-17 21:15:00,2.3925,2.39255,2.389,2.3894,3160800001.0
2007-08-17 21:30:00,2.3894,2.3903,2.3877,2.3902,3493600002.0
2007-08-17 21:45:00,2.3902,2.39095,2.3876,2.388,4172799999.0
2007-08-17 22:00:00,2.3878,2.3905,2.3878,2.3899,2890299999.0
2007-08-17 22:15:00,2.39,2.39295,2.3894,2.39185,2557200000.0
2007-08-17 22:30:00,2.39185,2.39315,2.3907,2.39255,1089600000.0
2007-08-17 22:45:00,2.3925,2.3939,2.3914,2.39269,1185000000.0
2007-08-19 23:00:00,2.3891,2.38999,2.38805,2.3887,685700000.0
2007-08-19 23:15:00,2.3887,2.3904,2.3879,2.3884,1025400000.0
2007-08-19 23:30:00,2.3886,2.3914,2.3886,2.3911,795400000.0
2007-08-19 23:45:00,2.39167,2.39179,2.3904,2.3909,705800000.0
2007-08-20 00:00:00,2.3909,2.3911,2.3879,2.3883,829100000.0
2007-08-20 00:15:00,2.3884,2.3894,2.3882,2.3894,495100000.0
2007-08-20 00:30:00,2.3893,2.3894,2.3873,2.3881,758100000.0
2007-08-20 00:45:00,2.3882,2.3886,2.3866,2.387,735600000.0
2007-08-20 01:00:00,2.387,2.3874,2.3843,2.387,2895400000.0
2007-08-20 01:15:00,2.387,2.387,2.3846,2.3848,1716800000.0
2007-08-20 01:30:00,2.385,2.3875,2.385,2.3868,581900000.0
2007-08-20 01:45:00,2.3866,2.38765,2.3863,2.38705,634300000.0
2007-08-20 02:00:00,2.38705,2.3875,2.3859,2.3866,1093600000.0
2007-08-20 02:15:00,2.38665,2.3879,2.3857,2.3874,1583000000.0
2007-08-20 02:30:00,2.3874,2.38755,2.3855,2.38745,2051400000.0
2007-08-20 02:45:00,2.3871,2.38865,2.3861,2.3866,2053600000.0
2007-08-20 03:00:00,2.3863,2.3867,2.3855,2.3864,1049000000.0
2007-08-20 03:15:00,2.38645,2.38655,2.3843,2.3848,1119500000.0
2007-08-20 03:30:00,2.3848,2.3868,2.3847,2.3862,1324700000.0
2007-08-20 03:45:00,2.38625,2.3869,2.3851,2.3851,773800000.0
2007-08-20 04:00:00,2.3851,2.3853,2.3828,2.383,856700000.0
2007-08-20 04:15:00,2.383,2.3839,2.3827,2.3835,341700000.0
2007-08-20 04:30:00,2.3834,2.3848,2.3831,2.3843,857800000.0
2007-08-20 04:45:00,2.3839,2.3853,2.3839,2.3849,421600000.0
2007-08-20 05:00:00,2.38495,2.3858,2.3843,2.3844,765000000.0
2007-08-20 05:15:00,2.3844,2.385,2.3839,2.3845,382700000.0
2007-08-20 05:30:00,2.3845,2.3849,2.3836,2.3836,552400000.0
2007-08-20 05:45:00,2.3837,2.3859,2.3837,2.3854,871400000.0
2007-08-20 06:00:00,2.3854,2.38625,2.3852,2.3859,449800000.0
2007-08-20 06:15:00,2.3859,2.38715,2.3853,2.3871,837800000.0
2007-08-20 06:30:00,2.3871,2.3907,2.3871,2.3901,1001400000.0
2007-08-20 06:45:00,2.3901,2.39045,2.3889,2.39025,965500000.0
2007-08-20 07:00:00,2.3902,2.3915,2.3896,2.3915,1184400000.0
2007-08-20 07:15:00,2.39145,2.39365,2.391,2.39365,1157300000.0
2007-08-20 07:30:00,2.3934,2.3939,2.3919,2.3931,861400000.0
2007-08-20 07:45:00,2.3927,2.3943,2.3925,2.3943,1152400000.0
2007-08-20 08:00:00,2.3944,2.3975,2.394,2.3952,3025300000.0
2007-08-20 08:15:00,2.3952,2.3977,2.3943,2.39685,2843300000.0
2007-08-20 08:30:00,2.39685,2.3975,2.3923,2.394,6121399993.0
2007-08-20 08:45:00,2.394,2.3965,2.3938,2.3946,7483199995.0
2007-08-20 09:00:00,2.3947,2.3951,2.3928,2.39415,6324999978.0
2007-08-20 09:15:00,2.3943,2.39985,2.3932,2.39975,7894800000.0
2007-08-20 09:30:00,2.39975,2.4024,2.399,2.3996,9268099993.0
2007-08-20 09:45:00,2.3997,2.4017,2.3972,2.3974,11925899966.0
2007-08-20 10:00:00,2.3975,2.3984,2.396,2.3983,9265599995.0
2007-08-20 10:15:00,2.3981,2.4003,2.3971,2.39965,7246999990.0
2007-08-20 10:30:00,2.39965,2.4004,2.3981,2.3987,7876299991.0
2007-08-20 10:45:00,2.3989,2.4002,2.3975,2.3998,6530299975.0
2007-08-20 11:00:00,2.3998,2.401,2.3994,2.4007,3705100002.0
2007-08-20 11:15:00,2.4007,2.40275,2.4007,2.4015,8244099975.0
2007-08-20 11:30:00,2.4015,2.4019,2.39985,2.4007,5411099988.0
2007-08-20 11:45:00,2.4007,2.401,2.3999,2.4,6032399994.0
2007-08-20 12:00:00,2.4,2.4001,2.3977,2.398,8076200003.0
2007-08-20 12:15:00,2.398,2.3994,2.3975,2.3981,6195900007.0
2007-08-20 12:30:00,2.39815,2.39945,2.397,2.39855,3691100002.0
2007-08-20 12:45:00,2.39855,2.4003,2.3979,2.3987,5387200003.0
2007-08-20 13:00:00,2.3987,2.39895,2.3971,2.3987,5619300013.0
2007-08-20 13:15:00,2.3987,2.3989,2.397,2.3978,3498400003.0
2007-08-20 13:30:00,2.3977,2.3981,2.3965,2.3971,5372500005.0
2007-08-20 13:45:00,2.3971,2.3984,2.3968,2.3975,3411600006.0
2007-08-20 14:00:00,2.3974,2.3986,2.3964,2.3984,4726399999.0
2007-08-20 14:15:00,2.3982,2.4,2.3977,2.3992,3676599997.0
2007-08-20 14:30:00,2.3992,2.4001,2.39815,2.3994,5260800000.0
2007-08-20 14:45:00,2.3994,2.4006,2.3994,2.4002,4617600002.0
2007-08-20 15:00:00,2.4002,2.401,2.3994,2.3997,5284099997.0
2007-08-20 15:15:00,2.39965,2.4001,2.3969,2.3979,5604399986.0
2007-08-20 15:30:00,2.3978,2.3984,2.3946,2.3948,7956200012.0
2007-08-20 15:45:00,2.3948,2.3951,2.3916,2.3943,10642099994.0
2007-08-20 16:00:00,2.3943,2.3964,2.394,2.3944,8819300004.0
2007-08-20 16:15:00,2.3943,2.3958,2.3939,2.3953,7425100007.0
2007-08-20 16:30:00,2.3953,2.3955,2.3936,2.3942,7524100009.0
2007-08-20 16:45:00,2.394,2.3966,2.3936,2.3961,7856300009.0
2007-08-20 17:00:00,2.3961,2.39625,2.3936,2.3946,8229999999.0
2007-08-20 17:15:00,2.3943,2.39725,2.3943,2.3961,5834300006.0
2007-08-20 17:30:00,2.3962,2.3967,2.3946,2.3949,6126200001.0
2007-08-20 17:45:00,2.3948,2.3961,2.39225,2.39225,7370499998.0
2007-08-20 18:00:00,2.3923,2.3925,2.3893,2.3894,6375500000.0
2007-08-20 18:15:00,2.3898,2.3927,2.3894,2.3922,3793500000.0
2007-08-20 18:30:00,2.3922,2.3931,2.39155,2.3921,2864000000.0
2007-08-20 18:45:00,2.3921,2.3925,2.39045,2.3906,2469300000.0
2007-08-20 19:00:00,2.3906,2.3921,2.3901,2.3907,3324800001.0
2007-08-20 19:15:00,2.3909,2.3912,2.3898,2.3907,2957699999.0
2007-08-20 19:30:00,2.3908,2.3918,2.3901,2.3918,2709400000.0
2007-08-20 19:45:00,2.3918,2.3932,2.3915,2.392,3755400000.0
2007-08-20 20:00:00,2.39185,2.392,2.3904,2.3912,2158600000.0
2007-08-20 20:15:00,2.3913,2.394,2.39105,2.394,1315800000.0
2007-08-20 20:30:00,2.3941,2.3969,2.3941,2.3947,3109100000.0
2007-08-20 20:45:00,2.395,2.398,2.3949,2.3978,2629700000.0
2007-08-20 21:00:00,2.3979,2.3988,2.3969,2.3983,3815200000.0
2007-08-20 21:15:00,2.3983,2.3995,2.3977,2.3984,3088999999.0
2007-08-20 21:30:00,2.3985,2.39855,2.3957,2.3969,2739999998.0
2007-08-20 21:45:00,2.3969,2.3973,2.3957,2.3958,2424300000.0
2007-08-20 22:00:00,2.3958,2.3964,2.3956,2.396,1416900000.0
2007-08-20 22:15:00,2.3961,2.39645,2.3955,2.3958,1564499998.0
2007-08-20 22:30:00,2.39595,2.39675,2.3954,2.39655,2202599997.0
2007-08-20 22:45:00,2.3965,2.3968,2.39545,2.3964,1398100000.0
2007-08-20 23:00:00,2.3963,2.3963,2.3954,2.3961,1147500000.0
2007-08-20 23:15:00,2.3961,2.39642,2.3954,2.3964,1513300000.0
2007-08-20 23:30:00,2.3964,2.3972,2.396,2.3963,1119300000.0
2007-08-20 23:45:00,2.3963,2.39665,2.39561,2.3963,834200000.0
2007-08-21 00:00:00,2.3963,2.39675,2.3957,2.39658,948600000.0
2007-08-21 00:15:00,2.3959,2.4007,2.3953,2.3973,1153700000.0
2007-08-21 00:30:00,2.3973,2.3995,2.3971,2.3984,1929800000.0
2007-08-21 00:45:00,2.3984,2.3992,2.3968,2.3975,1368300000.0
2007-08-21 01:00:00,2.3974,2.3978,2.394,2.3947,1290100000.0
2007-08-21 01:15:00,2.3946,2.3959,2.3934,2.3945,1595800000.0
2007-08-21 01:30:00,2.3946,2.3962,2.3943,2.3957,519000000.0
2007-08-21 01:45:00,2.3957,2.3977,2.3957,2.3964,614199998.0
2007-08-21 02:00:00,2.3964,2.3964,2.3947,2.3955,1044400000.0
2007-08-21 02:15:00,2.3954,2.3962,2.3948,2.3957,1016500000.0
2007-08-21 02:30:00,2.3957,2.3961,2.3946,2.395,737100000.0
2007-08-21 02:45:00,2.395,2.395,2.39282,2.3946,1272700000.0
2007-08-21 03:00:00,2.3944,2.3956,2.3932,2.3954,1111400000.0
2007-08-21 03:15:00,2.3954,2.3959,2.3943,2.3954,1056900000.0
2007-08-21 03:30:00,2.3954,2.3967,2.3949,2.395,1185200000.0
2007-08-21 03:45:00,2.3948,2.3965,2.39363,2.3964,1276600000.0
2007-08-21 04:00:00,2.3966,2.3979,2.3956,2.3962,1677400000.0
2007-08-21 04:15:00,2.3959,2.3971,2.3948,2.3951,1806300000.0
2007-08-21 04:30:00,2.3951,2.3955,2.3939,2.3949,900700000.0
2007-08-21 04:45:00,2.3949,2.3951,2.3941,2.3943,412200000.0
2007-08-21 05:00:00,2.3943,2.3954,2.3937,2.3951,1463900000.0
2007-08-21 05:15:00,2.3951,2.3961,2.3947,2.3951,894200000.0
2007-08-21 05:30:00,2.3946,2.3964,2.3944,2.3961,927700000.0
2007-08-21 05:45:00,2.3958,2.3967,2.3952,2.3963,972100000.0
2007-08-21 06:00:00,2.3963,2.3966,2.39547,2.3962,805600000.0
2007-08-21 06:15:00,2.3962,2.3969,2.3944,2.3948,889600000.0
2007-08-21 06:30:00,2.3946,2.395,2.3938,2.3938,1524900000.0
2007-08-21 06:45:00,2.394,2.3948,2.3935,2.3948,934900000.0
2007-08-21 07:00:00,2.3947,2.3947,2.393,2.3931,809200000.0
2007-08-21 07:15:00,2.393,2.3938,2.3927,2.3934,767400000.0
2007-08-21 07:30:00,2.3936,2.3954,2.3934,2.3939,1257200001.0
2007-08-21 07:45:00,2.3939,2.3953,2.3925,2.3927,1334000000.0
2007-08-21 08:00:00,2.3929,2.3934,2.3909,2.3914,2381200000.0
2007-08-21 08:15:00,2.3915,2.3918,2.3883,2.3889,2289600000.0
2007-08-21 08:30:00,2.3888,2.3903,2.3841,2.3848,4066499997.0
2007-08-21 08:45:00,2.3847,2.3853,2.3824,2.3839,3991200000.0
2007-08-21 09:00:00,2.384,2.3864,2.3833,2.3854,4773499988.0
2007-08-21 09:15:00,2.3853,2.3854,2.3786,2.38185,8959899994.0
2007-08-21 09:30:00,2.3818,2.3832,2.3788,2.3802,14237800010.0
2007-08-21 09:45:00,2.3802,2.3822,2.3802,2.3808,8559800023.0
2007-08-21 10:00:00,2.3808,2.3815,2.3802,2.3809,7178299995.0
2007-08-21 10:15:00,2.3809,2.3816,2.3801,2.3815,7150399993.0
2007-08-21 10:30:00,2.3815,2.38215,2.3811,2.3819,3850700006.0
2007-08-21 10:45:00,2.3819,2.3848,2.3819,2.3832,6666800002.0
2007-08-21 11:00:00,2.3832,2.3845,2.3823,2.3832,8127699988.0
2007-08-21 11:15:00,2.3833,2.3835,2.379,2.37915,11677700010.0
2007-08-21 11:30:00,2.37915,2.3822,2.3787,2.3822,7503700002.0
2007-08-21 11:45:00,2.3822,2.3824,2.3805,2.3813,7545400012.0
2007-08-21 12:00:00,2.3813,2.3826,2.3807,2.3824,5269300001.0
2007-08-21 12:15:00,2.3824,2.3839,2.3813,2.3839,5528999999.0
2007-08-21 12:30:00,2.3839,2.3876,2.3834,2.384,13334900010.0
2007-08-21 12:45:00,2.384,2.3866,2.3838,2.3859,8626100030.0
2007-08-21 13:00:00,2.386,2.3879,2.3842,2.3856,11858700001.0
2007-08-21 13:15:00,2.3855,2.3863,2.3847,2.3854,10563100020.0
2007-08-21 13:30:00,2.3854,2.3863,2.3837,2.385,8779000001.0
2007-08-21 13:45:00,2.385,2.3857,2.384,2.3856,6987399993.0
2007-08-21 14:00:00,2.3855,2.3864,2.384,2.3853,10011600018.0
2007-08-21 14:15:00,2.38515,2.38515,2.3821,2.3822,16350200024.0
2007-08-21 14:30:00,2.3822,2.38415,2.3821,2.3834,6052099996.0
2007-08-21 14:45:00,2.3833,2.3838,2.3816,2.3834,8477699983.0
2007-08-21 15:00:00,2.3835,2.3843,2.38105,2.3815,7559300001.0
2007-08-21 15:15:00,2.3815,2.3819,2.3796,2.3814,10059900014.0
2007-08-21 15:30:00,2.3814,2.3835,2.3805,2.38285,11496200022.0
2007-08-21 15:45:00,2.3829,2.3838,2.382,2.3835,14555000004.0
2007-08-21 16:00:00,2.3835,2.384,2.3812,2.3818,11627300001.0
2007-08-21 16:15:00,2.3817,2.3828,2.3809,2.3825,14573999961.0
2007-08-21 16:30:00,2.3823,2.3856,2.3823,2.3854,13417900024.0
2007-08-21 16:45:00,2.3854,2.3864,2.3831,2.3863,12710499998.0
2007-08-21 17:00:00,2.3863,2.3867,2.3834,2.3842,12944200010.0
2007-08-21 17:15:00,2.3842,2.3842,2.38245,2.3836,12707400014.0
2007-08-21 17:30:00,2.3836,2.3848,2.3822,2.3829,7481638763.0
2007-08-21 17:45:00,2.3829,2.3841,2.38245,2.3839,4952083730.0
2007-08-21 18:00:00,2.3839,2.3851,2.3833,2.3845,3610399994.0
2007-08-21 18:15:00,2.3847,2.3895,2.3846,2.3883,7757700001.0
2007-08-21 18:30:00,2.3883,2.3887,2.38635,2.3877,4191596697.0
2007-08-21 18:45:00,2.3877,2.3901,2.38645,2.389,6114799998.0
2007-08-21 19:00:00,2.3892,2.3898,2.3887,2.3895,3517170244.0
2007-08-21 19:15:00,2.38935,2.3903,2.3891,2.3896,3300698088.0
2007-08-21 19:30:00,2.3895,2.3921,2.3894,2.392,5383099994.0
2007-08-21 19:45:00,2.392,2.3925,2.3909,2.3916,3720299994.0
2007-08-21 20:00:00,2.3915,2.39175,2.3904,2.3908,1947061487.0
2007-08-21 20:15:00,2.3908,2.3911,2.3896,2.3906,2321959944.0
2007-08-21 20:30:00,2.3906,2.3912,2.3893,2.3904,4050599997.0
2007-08-21 20:45:00,2.3904,2.3916,2.3897,2.3907,3649199993.0
2007-08-21 21:00:00,2.3907,2.3922,2.3905,2.3915,3040700000.0
2007-08-21 21:15:00,2.3915,2.3926,2.3912,2.3912,3786799988.0
2007-08-21 21:30:00,2.3912,2.3923,2.3907,2.3917,3443799998.0
2007-08-21 21:45:00,2.3917,2.3928,2.3917,2.3922,2704999999.0
2007-08-21 22:00:00,2.3922,2.3927,2.3918,2.3919,1637700001.0
2007-08-21 22:15:00,2.392,2.3921,2.39065,2.39105,2781400008.0
2007-08-21 22:30:00,2.39105,2.3915,2.39056,2.391,1116479999.0
2007-08-21 22:45:00,2.391,2.39105,2.39,2.3903,1415100000.0
2007-08-21 23:00:00,2.3903,2.3909,2.38909,2.3904,383300000.0
2007-08-21 23:15:00,2.3904,2.3906,2.3896,2.39,650700000.0
2007-08-21 23:30:00,2.3901,2.3909,2.38985,2.3905,751700000.0
2007-08-21 23:45:00,2.3905,2.3914,2.3899,2.3905,810000000.0
2007-08-22 00:00:00,2.3908,2.3909,2.3891,2.3899,1526800000.0
2007-08-22 00:15:00,2.3905,2.391,2.3891,2.3902,1878699999.0
2007-08-22 00:30:00,2.3902,2.3902,2.3883,2.389,4052200002.0
2007-08-22 00:45:00,2.3891,2.3899,2.389,2.3895,3033500000.0
2007-08-22 01:00:00,2.3895,2.3905,2.38894,2.3904,2171099991.0
2007-08-22 01:15:00,2.3904,2.3905,2.3896,2.3902,915200000.0
2007-08-22 01:30:00,2.39025,2.3914,2.39,2.3911,984600000.0
2007-08-22 01:45:00,2.3912,2.3924,2.3901,2.3919,2189300000.0
2007-08-22 02:00:00,2.39195,2.3921,2.3902,2.3903,2292300000.0
2007-08-22 02:15:00,2.3903,2.3906,2.3891,2.3904,1871800000.0
2007-08-22 02:30:00,2.39045,2.3913,2.3901,2.3909,1383900000.0
2007-08-22 02:45:00,2.39085,2.3926,2.3903,2.3916,3367200000.0
2007-08-22 03:00:00,2.3916,2.3918,2.39013,2.3909,1140600000.0
2007-08-22 03:15:00,2.3909,2.3919,2.3901,2.3913,2351300001.0
2007-08-22 03:30:00,2.3913,2.3913,2.3899,2.3903,1725700000.0
2007-08-22 03:45:00,2.3903,2.3906,2.3896,2.3901,2685300000.0
2007-08-22 04:00:00,2.3901,2.3909,2.3899,2.3906,1540900000.0
2007-08-22 04:15:00,2.3906,2.3911,2.3899,2.3907,926700000.0
2007-08-22 04:30:00,2.3907,2.391,2.39018,2.3904,1203600000.0
2007-08-22 04:45:00,2.3904,2.3916,2.3903,2.3907,2241100002.0
2007-08-22 05:00:00,2.3908,2.3914,2.39,2.3909,3999200000.0
2007-08-22 05:15:00,2.3905,2.3911,2.3896,2.3904,1700200000.0
2007-08-22 05:30:00,2.3904,2.3911,2.3899,2.3905,2789456425.0
2007-08-22 05:45:00,2.39045,2.3909,2.3901,2.3903,1320600000.0
2007-08-22 06:00:00,2.3903,2.3908,2.3897,2.3902,2067600001.0
2007-08-22 06:15:00,2.3902,2.3911,2.3898,2.3902,2034200000.0
2007-08-22 06:30:00,2.3904,2.3909,2.3892,2.3899,2162300000.0
2007-08-22 06:45:00,2.38995,2.3911,2.3896,2.3901,1911100000.0
2007-08-22 07:00:00,2.3902,2.3909,2.3898,2.3903,949800000.0
2007-08-22 07:15:00,2.3903,2.3916,2.3901,2.39105,2212500000.0
2007-08-22 07:30:00,2.391,2.39115,2.39,2.3907,2680179661.0
2007-08-22 07:45:00,2.39065,2.3914,2.3898,2.3912,2314900000.0
2007-08-22 08:00:00,2.391,2.3921,2.3898,2.3913,3543600000.0
2007-08-22 08:15:00,2.3914,2.3923,2.3899,2.3912,3627800000.0
2007-08-22 08:30:00,2.3914,2.3938,2.391,2.3929,9881436555.0
2007-08-22 08:45:00,2.39295,2.3952,2.3912,2.3943,10096372222.0
2007-08-22 09:00:00,2.3943,2.3954,2.3932,2.3936,3829008600.0
2007-08-22 09:15:00,2.3939,2.3942,2.3921,2.3929,3721651299.0
2007-08-22 09:30:00,2.3929,2.3941,2.3929,2.3931,2866999997.0
2007-08-22 09:45:00,2.3931,2.3948,2.39275,2.3943,6340700003.0
2007-08-22 10:00:00,2.3943,2.3945,2.3937,2.394,5892800001.0
2007-08-22 10:15:00,2.394,2.3957,2.3937,2.3949,4726699983.0
2007-08-22 10:30:00,2.3949,2.3957,2.3947,2.3949,4084855520.0
2007-08-22 10:45:00,2.3949,2.3954,2.3935,2.3954,3717399997.0
2007-08-22 11:00:00,2.3954,2.3961,2.3945,2.3951,4159199990.0
2007-08-22 11:15:00,2.3953,2.3956,2.3949,2.395,3584299999.0
2007-08-22 11:30:00,2.395,2.3955,2.394,2.3951,4277799998.0
2007-08-22 11:45:00,2.3951,2.3964,2.39495,2.39565,5260800009.0
2007-08-22 12:00:00,2.3957,2.3995,2.3957,2.3978,7654951714.0
2007-08-22 12:15:00,2.3979,2.4016,2.3976,2.4016,8088500031.0
2007-08-22 12:30:00,2.4016,2.4038,2.4016,2.402,8093600010.0
2007-08-22 12:45:00,2.402,2.4041,2.4016,2.4029,7510567828.0
2007-08-22 13:00:00,2.4029,2.4041,2.4022,2.4031,7768992299.0
2007-08-22 13:15:00,2.40295,2.4042,2.4017,2.4037,8885674333.0
2007-08-22 13:30:00,2.4037,2.4045,2.4022,2.4023,8564099993.0
2007-08-22 13:45:00,2.4023,2.4035,2.4013,2.4034,6699799999.0
2007-08-22 14:00:00,2.4034,2.4037,2.4023,2.4024,4654699993.0
2007-08-22 14:15:00,2.4025,2.4039,2.4021,2.4035,7206899994.0
2007-08-22 14:30:00,2.4035,2.4037,2.4025,2.40355,8445250388.0
2007-08-22 14:45:00,2.40355,2.4047,2.4029,2.4036,5588900018.0
2007-08-22 15:00:00,2.4036,2.405,2.4035,2.4046,9249900024.0
2007-08-22 15:15:00,2.4046,2.4054,2.4039,2.4047,7395457852.0
2007-08-22 15:30:00,2.4047,2.4088,2.4046,2.4059,19099899977.0
2007-08-22 15:45:00,2.4057,2.4063,2.4045,2.4051,11362000006.0
2007-08-22 16:00:00,2.40505,2.4056,2.4043,2.4056,12115199999.0
2007-08-22 16:15:00,2.4056,2.4056,2.4029,2.4034,16850499988.0
2007-08-22 16:30:00,2.4033,2.4036,2.4015,2.4031,15939699986.0
2007-08-22 16:45:00,2.403,2.4043,2.4024,2.4041,13980100031.0
2007-08-22 17:00:00,2.404,2.4048,2.4022,2.4036,10302999999.0
2007-08-22 17:15:00,2.4036,2.4047,2.3991,2.4001,16378099997.0
2007-08-22 17:30:00,2.4001,2.4021,2.3996,2.4014,10527261505.0
2007-08-22 17:45:00,2.4014,2.4025,2.4012,2.4019,9211399989.0
2007-08-22 18:00:00,2.402,2.4023,2.4003,2.4008,6284299973.0
2007-08-22 18:15:00,2.4008,2.4012,2.4002,2.40035,3483399995.0
2007-08-22 18:30:00,2.4004,2.40075,2.3994,2.4001,3540900005.0
2007-08-22 18:45:00,2.4001,2.40105,2.3999,2.4009,1921100000.0
2007-08-22 19:00:00,2.4009,2.401,2.3997,2.4008,4781407555.0
2007-08-22 19:15:00,2.4008,2.4015,2.3999,2.4013,4055999996.0
2007-08-22 19:30:00,2.4013,2.4028,2.4013,2.4023,4481999993.0
2007-08-22 19:45:00,2.4023,2.40345,2.4016,2.40335,3927800000.0
2007-08-22 20:00:00,2.4033,2.4039,2.4025,2.4033,3733035658.0
2007-08-22 20:15:00,2.4032,2.4038,2.4022,2.4024,3860566883.0
2007-08-22 20:30:00,2.4024,2.4029,2.4015,2.4026,4886299992.0
2007-08-22 20:45:00,2.4025,2.4044,2.4024,2.404,2875300002.0
2007-08-22 21:00:00,2.4043,2.4045,2.4024,2.4026,3439979842.0
2007-08-22 21:15:00,2.4025,2.4045,2.4025,2.4038,3959083477.0
2007-08-22 21:30:00,2.4038,2.4046,2.4034,2.4045,3184199998.0
2007-08-22 21:45:00,2.4045,2.4047,2.40255,2.40255,3656399989.0
2007-08-22 22:00:00,2.4029,2.4036,2.4021,2.4036,1954499999.0
2007-08-22 22:15:00,2.4036,2.4041,2.4028,2.4038,2235378772.0
2007-08-22 22:30:00,2.4038,2.4042,2.4031,2.4039,2208000000.0
2007-08-22 22:45:00,2.4039,2.4042,2.4032,2.4038,1778200002.0
2007-08-22 23:00:00,2.4038,2.4045,2.4033,2.4043,594300000.0
2007-08-22 23:15:00,2.4044,2.405,2.4034,2.4044,1919800000.0
2007-08-22 23:30:00,2.4045,2.4048,2.4033,2.4038,1392600000.0
2007-08-22 23:45:00,2.4039,2.4043,2.4029,2.404,1100800000.0
2007-08-23 00:00:00,2.4041,2.4053,2.4028,2.40505,2636800000.0
2007-08-23 00:15:00,2.40505,2.4066,2.405,2.4062,3022500000.0
2007-08-23 00:30:00,2.4062,2.4068,2.4049,2.4058,2234700002.0
2007-08-23 00:45:00,2.40535,2.407,2.40512,2.4061,1939500002.0
2007-08-23 01:00:00,2.4061,2.4075,2.4056,2.4067,4082399998.0
2007-08-23 01:15:00,2.4067,2.4074,2.40555,2.4072,4826199997.0
2007-08-23 01:30:00,2.4072,2.4073,2.4036,2.4039,3612799997.0
2007-08-23 01:45:00,2.4039,2.4056,2.403,2.4053,2755499999.0
2007-08-23 02:00:00,2.4046,2.4052,2.4024,2.4044,3258099998.0
2007-08-23 02:15:00,2.4044,2.4068,2.4044,2.4063,3124299994.0
2007-08-23 02:30:00,2.4057,2.4072,2.4055,2.4058,4309416718.0
2007-08-23 02:45:00,2.40575,2.40715,2.4054,2.4061,3370200000.0
2007-08-23 03:00:00,2.4061,2.4069,2.4059,2.4065,1802450487.0
2007-08-23 03:15:00,2.4068,2.407,2.4047,2.405,1496573231.0
2007-08-23 03:30:00,2.405,2.4053,2.40445,2.4051,1095100000.0
2007-08-23 03:45:00,2.4051,2.4051,2.404,2.40485,1592100001.0
2007-08-23 04:00:00,2.4049,2.4064,2.4049,2.40605,2381199999.0
2007-08-23 04:15:00,2.4061,2.4064,2.4056,2.40565,696200000.0
2007-08-23 04:30:00,2.40549,2.406,2.40494,2.4056,524899998.0
2007-08-23 04:45:00,2.4057,2.4072,2.4057,2.4068,905300000.0
2007-08-23 05:00:00,2.4068,2.4071,2.4065,2.40685,335900000.0
2007-08-23 05:15:00,2.4069,2.4079,2.4067,2.4077,673700000.0
2007-08-23 05:30:00,2.4076,2.4085,2.4074,2.408,2177000000.0
2007-08-23 05:45:00,2.408,2.4086,2.4073,2.40785,1989900001.0
2007-08-23 06:00:00,2.40785,2.4088,2.407,2.40825,2234700001.0
2007-08-23 06:15:00,2.40825,2.4086,2.4076,2.4082,1377200000.0
2007-08-23 06:30:00,2.4082,2.409,2.40775,2.40815,1392080189.0
2007-08-23 06:45:00,2.4083,2.40835,2.4071,2.408,1059000000.0
2007-08-23 07:00:00,2.408,2.40835,2.407,2.4075,1242869295.0
2007-08-23 07:15:00,2.4074,2.408,2.4044,2.40535,2749500002.0
2007-08-23 07:30:00,2.40535,2.408,2.4053,2.4079,1399999997.0
2007-08-23 07:45:00,2.4079,2.4085,2.4062,2.4078,1985900000.0
2007-08-23 08:00:00,2.4079,2.4085,2.4068,2.4077,4367100000.0
2007-08-23 08:15:00,2.4077,2.4094,2.4074,2.4085,3577355141.0
2007-08-23 08:30:00,2.4085,2.4089,2.40645,2.408,8047199983.0
2007-08-23 08:45:00,2.4079,2.4093,2.4074,2.4089,5994700011.0
2007-08-23 09:00:00,2.4089,2.4091,2.407,2.40875,9343849999.0
2007-08-23 09:15:00,2.4087,2.40985,2.4079,2.4092,10414500012.0
2007-08-23 09:30:00,2.4091,2.40945,2.4076,2.4086,12173699982.0
2007-08-23 09:45:00,2.4086,2.4088,2.408,2.4084,5632499999.0
2007-08-23 10:00:00,2.4083,2.41,2.4079,2.4091,8840499978.0
2007-08-23 10:15:00,2.4091,2.4102,2.4086,2.4086,8633699973.0
2007-08-23 10:30:00,2.4086,2.411,2.4083,2.4105,9762000006.0
2007-08-23 10:45:00,2.4105,2.4146,2.4103,2.4143,11189556731.0
2007-08-23 11:00:00,2.4142,2.4172,2.4134,2.41685,14807499996.0
2007-08-23 11:15:00,2.41685,2.4198,2.4167,2.4193,13544150370.0
2007-08-23 11:30:00,2.41925,2.4215,2.4178,2.4197,18960299999.0
2007-08-23 11:45:00,2.4197,2.4258,2.4192,2.425,16296941150.0
2007-08-23 12:00:00,2.4269,2.4288,2.4235,2.4235,18039899123.0
2007-08-23 12:15:00,2.4232,2.4248,2.4229,2.4231,20906199998.0
2007-08-23 12:30:00,2.4231,2.4239,2.4221,2.4224,10393400000.0
2007-08-23 12:45:00,2.4224,2.4236,2.421,2.4222,10524499999.0
2007-08-23 13:00:00,2.423,2.4234,2.4211,2.4214,12697799993.0
2007-08-23 13:15:00,2.4214,2.4261,2.4213,2.4258,12105299998.0
2007-08-23 13:30:00,2.4258,2.4259,2.42335,2.4244,9710399997.0
2007-08-23 13:45:00,2.4244,2.42485,2.4217,2.42335,9235441358.0
2007-08-23 14:00:00,2.42335,2.4238,2.4211,2.4218,10525981665.0
2007-08-23 14:15:00,2.42175,2.4219,2.4192,2.4204,11016775285.0
2007-08-23 14:30:00,2.4204,2.4224,2.4203,2.421,11681500006.0
2007-08-23 14:45:00,2.421,2.422,2.4201,2.4214,9938457565.0
2007-08-23 15:00:00,2.4214,2.4221,2.42025,2.4221,13012196683.0
2007-08-23 15:15:00,2.422,2.4237,2.422,2.423,9409491527.0
2007-08-23 15:30:00,2.4229,2.4234,2.4208,2.4209,11331059851.0
2007-08-23 15:45:00,2.4209,2.4223,2.42,2.4218,13727689741.0
2007-08-23 16:00:00,2.4218,2.4232,2.4211,2.4214,11731422052.0
2007-08-23 16:15:00,2.4213,2.4214,2.4189,2.4197,16560932599.0
2007-08-23 16:30:00,2.4197,2.4215,2.4191,2.4212,13870899978.0
2007-08-23 16:45:00,2.4212,2.4214,2.4202,2.421,17606799970.0
2007-08-23 17:00:00,2.4209,2.4222,2.4203,2.4204,11761599999.0
2007-08-23 17:15:00,2.4204,2.4205,2.4169,2.417,14638900002.0
2007-08-23 17:30:00,2.417,2.4192,2.417,2.4188,13997000000.0
2007-08-23 17:45:00,2.4188,2.4195,2.4154,2.4159,14289009344.0
2007-08-23 18:00:00,2.4159,2.4166,2.4142,2.4161,7562100000.0
2007-08-23 18:15:00,2.4161,2.4165,2.415,2.4161,2830254795.0
2007-08-23 18:30:00,2.4161,2.41695,2.4156,2.41675,2655699999.0
2007-08-23 18:45:00,2.4167,2.4167,2.41335,2.4138,4013296274.0
2007-08-23 19:00:00,2.4137,2.4145,2.41275,2.4144,6391881522.0
2007-08-23 19:15:00,2.4144,2.4149,2.4139,2.4146,4746199984.0
2007-08-23 19:30:00,2.4146,2.4168,2.4142,2.4165,4709256449.0
2007-08-23 19:45:00,2.4165,2.4166,2.4153,2.4157,2105400000.0
2007-08-23 20:00:00,2.4158,2.4171,2.4148,2.4167,3382300001.0
2007-08-23 20:15:00,2.4167,2.4175,2.4161,2.41655,3119735956.0
2007-08-23 20:30:00,2.4164,2.41825,2.41575,2.416,3498099995.0
2007-08-23 20:45:00,2.4161,2.4171,2.4154,2.4165,4379031487.0
2007-08-23 21:00:00,2.4167,2.4174,2.4164,2.4171,2777607947.0
2007-08-23 21:15:00,2.4171,2.4192,2.4165,2.4181,7019100245.0
2007-08-23 21:30:00,2.4184,2.4191,2.41745,2.4182,3660999994.0
2007-08-23 21:45:00,2.41825,2.4201,2.4182,2.4191,2551380682.0
2007-08-23 22:00:00,2.419,2.4202,2.4181,2.41985,2789600000.0
2007-08-23 22:15:00,2.4198,2.42155,2.4194,2.4203,2418585639.0
2007-08-23 22:30:00,2.4203,2.42075,2.4198,2.4201,2059351889.0
2007-08-23 22:45:00,2.4202,2.4213,2.4196,2.421,2014800001.0
2007-08-23 23:00:00,2.4211,2.4215,2.4197,2.4201,629900000.0
2007-08-23 23:15:00,2.4197,2.4208,2.4189,2.4195,896400000.0
2007-08-23 23:30:00,2.41955,2.4204,2.4194,2.4202,1290800000.0
2007-08-23 23:45:00,2.41985,2.4209,2.419,2.4194,2639800000.0
2007-08-24 00:00:00,2.4194,2.4202,2.4185,2.4194,1672000000.0
2007-08-24 00:15:00,2.41945,2.4208,2.4186,2.4205,940000000.0
2007-08-24 00:30:00,2.4205,2.4205,2.4189,2.4195,774200000.0
2007-08-24 00:45:00,2.4195,2.4195,2.4177,2.4182,1843100000.0
2007-08-24 01:00:00,2.4182,2.4199,2.417,2.41775,1820500000.0
2007-08-24 01:15:00,2.41775,2.42025,2.4176,2.41995,1345400000.0
2007-08-24 01:30:00,2.41995,2.4202,2.4187,2.4191,1255100000.0
2007-08-24 01:45:00,2.4191,2.4194,2.41802,2.41805,1005400000.0
2007-08-24 02:00:00,2.4186,2.4206,2.41855,2.42,1266900001.0
2007-08-24 02:15:00,2.4201,2.4204,2.4195,2.4195,1701800003.0
2007-08-24 02:30:00,2.4197,2.4209,2.4195,2.4203,1891600001.0
2007-08-24 02:45:00,2.4203,2.4206,2.41945,2.4202,1212600000.0
2007-08-24 03:00:00,2.42015,2.4205,2.4198,2.4199,825000000.0
2007-08-24 03:15:00,2.4199,2.4202,2.41922,2.41965,1353700000.0
2007-08-24 03:30:00,2.4197,2.4207,2.4194,2.4201,1396298647.0
2007-08-24 03:45:00,2.4203,2.421,2.4198,2.4199,1082731882.0
2007-08-24 04:00:00,2.4199,2.4205,2.4192,2.4197,1698267179.0
2007-08-24 04:15:00,2.4197,2.4201,2.4193,2.4199,1268799999.0
2007-08-24 04:30:00,2.4199,2.42,2.4183,2.4184,1660263426.0
2007-08-24 04:45:00,2.4183,2.4193,2.4179,2.418,1750079637.0
2007-08-24 05:00:00,2.418,2.4187,2.41675,2.41865,1937827560.0
2007-08-24 05:15:00,2.4186,2.41895,2.4181,2.4183,555200000.0
2007-08-24 05:30:00,2.4184,2.4193,2.4177,2.4183,883064395.0
2007-08-24 05:45:00,2.41835,2.4184,2.4167,2.4169,975600000.0
2007-08-24 06:00:00,2.4169,2.417,2.4147,2.415,2689599999.0
2007-08-24 06:15:00,2.415,2.416,2.4148,2.4153,1889726886.0
2007-08-24 06:30:00,2.4153,2.4164,2.4148,2.4152,2414099999.0
2007-08-24 06:45:00,2.4152,2.4157,2.41461,2.4148,1672100001.0
2007-08-24 07:00:00,2.4148,2.4155,2.4146,2.4152,778600000.0
2007-08-24 07:15:00,2.4152,2.4158,2.4148,2.4155,706900000.0
2007-08-24 07:30:00,2.4155,2.4159,2.4148,2.4153,1249400000.0
2007-08-24 07:45:00,2.4153,2.41581,2.4145,2.4151,2036100000.0
2007-08-24 08:00:00,2.41505,2.4152,2.4137,2.4139,3295800003.0
2007-08-24 08:15:00,2.4139,2.4143,2.413,2.4137,3323999999.0
2007-08-24 08:30:00,2.4137,2.4149,2.4121,2.4123,8714400001.0
2007-08-24 08:45:00,2.4122,2.4127,2.4092,2.4108,12192798580.0
2007-08-24 09:00:00,2.41075,2.4142,2.4106,2.4125,4542384142.0
2007-08-24 09:15:00,2.4125,2.4129,2.4095,2.4115,9068900014.0
2007-08-24 09:30:00,2.4114,2.4119,2.4106,2.411,4242897057.0
2007-08-24 09:45:00,2.411,2.4132,2.4106,2.4119,7028599989.0
2007-08-24 10:00:00,2.412,2.4126,2.4109,2.4112,4789000003.0
2007-08-24 10:15:00,2.4112,2.4114,2.4059,2.4059,8042208188.0
2007-08-24 10:30:00,2.4061,2.4099,2.4049,2.4098,12913599974.0
2007-08-24 10:45:00,2.4098,2.4103,2.4086,2.4088,8970900003.0
2007-08-24 11:00:00,2.4086,2.4092,2.4069,2.4074,6951699993.0
2007-08-24 11:15:00,2.4074,2.4089,2.4065,2.4089,5398599996.0
2007-08-24 11:30:00,2.409,2.4097,2.4079,2.4089,5226000003.0
2007-08-24 11:45:00,2.4089,2.4092,2.4071,2.4078,7347827712.0
2007-08-24 12:00:00,2.4078,2.4082,2.4056,2.4064,7523115647.0
2007-08-24 12:15:00,2.4064,2.4069,2.4047,2.4063,6269008039.0
2007-08-24 12:30:00,2.4063,2.4075,2.4062,2.407,6211365691.0
2007-08-24 12:45:00,2.407,2.4075,2.4062,2.4069,3705500000.0
2007-08-24 13:00:00,2.4069,2.4089,2.4054,2.4079,10100000001.0
2007-08-24 13:15:00,2.4079,2.4086,2.4063,2.4077,8712797517.0
2007-08-24 13:30:00,2.4074,2.4092,2.4068,2.4089,10343661526.0
2007-08-24 13:45:00,2.4091,2.4095,2.4066,2.4085,8011852752.0
2007-08-24 14:00:00,2.4085,2.41,2.4081,2.4099,8803742062.0
2007-08-24 14:15:00,2.4099,2.4101,2.4075,2.40955,10333788460.0
2007-08-24 14:30:00,2.4093,2.4143,2.4086,2.4125,14863212506.0
2007-08-24 14:45:00,2.4124,2.4134,2.412,2.41275,13225063621.0
2007-08-24 15:00:00,2.41275,2.4132,2.41065,2.4121,13242190281.0
2007-08-24 15:15:00,2.4121,2.4144,2.4111,2.414,13704365029.0
2007-08-24 15:30:00,2.414,2.4141,2.4114,2.4124,12738499988.0
2007-08-24 15:45:00,2.4125,2.4132,2.412,2.412,12375495657.0
2007-08-24 16:00:00,2.412,2.415,2.412,2.4133,18474900008.0
2007-08-24 16:15:00,2.4133,2.414,2.4121,2.4124,16387499981.0
2007-08-24 16:30:00,2.4124,2.4138,2.412,2.4133,10167299995.0
2007-08-24 16:45:00,2.4131,2.4142,2.4116,2.4118,12137100001.0
2007-08-24 17:00:00,2.4118,2.4134,2.41115,2.4129,12226500003.0
2007-08-24 17:15:00,2.4129,2.4153,2.4126,2.414,6347799992.0
2007-08-24 17:30:00,2.414,2.4147,2.4122,2.4125,10613000008.0
2007-08-24 17:45:00,2.41235,2.4148,2.4123,2.4145,8954100001.0
2007-08-24 18:00:00,2.4145,2.4158,2.414,2.4146,5714400007.0
2007-08-24 18:15:00,2.4144,2.417,2.4142,2.4164,10363300018.0
2007-08-24 18:30:00,2.4164,2.4178,2.4159,2.4167,4224700002.0
2007-08-24 18:45:00,2.4167,2.4181,2.4146,2.4163,7029000006.0
2007-08-24 19:00:00,2.4164,2.4165,2.4144,2.416,6649199995.0
2007-08-24 19:15:00,2.416,2.4167,2.4139,2.4165,5083100003.0
2007-08-24 19:30:00,2.4165,2.4172,2.4159,2.4163,2441900001.0
2007-08-24 19:45:00,2.4163,2.4177,2.416,2.417,2250800002.0
2007-08-24 20:00:00,2.417,2.4174,2.41625,2.4167,2620400005.0
2007-08-24 20:15:00,2.4167,2.417,2.4157,2.4159,2176700000.0
2007-08-24 20:30:00,2.4158,2.4195,2.4157,2.4178,3846300001.0
2007-08-24 20:45:00,2.4178,2.4198,2.4177,2.4189,2607600006.0
2007-08-24 21:00:00,2.4189,2.4194,2.4182,2.419,2899100005.0
2007-08-24 21:15:00,2.419,2.4195,2.418,2.41805,1237700000.0
2007-08-24 21:30:00,2.4181,2.4193,2.4178,2.41865,1615100001.0
2007-08-24 21:45:00,2.4187,2.4191,2.41785,2.4187,1418800000.0
2007-08-24 22:00:00,2.41875,2.4193,2.4181,2.4185,1488800001.0
2007-08-24 22:15:00,2.4185,2.4191,2.4181,2.41845,864200000.0
2007-08-24 22:30:00,2.4185,2.4198,2.4176,2.41935,1751600000.0
2007-08-24 22:45:00,2.41935,2.4206,2.4178,2.4178,1553400000.0
2007-08-26 23:00:00,2.41703,2.41798,2.41547,2.41547,559700000.0
2007-08-26 23:15:00,2.41565,2.4164,2.41536,2.4157,1125800000.0
2007-08-26 23:30:00,2.41677,2.41736,2.41575,2.41647,1753000000.0
2007-08-26 23:45:00,2.41631,2.41757,2.41609,2.4168,1822800000.0
2007-08-27 00:00:00,2.4162,2.4186,2.41595,2.4174,610600000.0
2007-08-27 00:15:00,2.4177,2.4196,2.4171,2.4186,748100000.0
2007-08-27 00:30:00,2.4191,2.4202,2.4181,2.4196,1184900000.0
2007-08-27 00:45:00,2.4196,2.4207,2.4193,2.4207,904800000.0
2007-08-27 01:00:00,2.4206,2.4229,2.42,2.42265,1846500000.0
2007-08-27 01:15:00,2.4226,2.423,2.4212,2.422,2032900000.0
2007-08-27 01:30:00,2.422,2.4225,2.4216,2.42195,1505600000.0
2007-08-27 01:45:00,2.422,2.4223,2.4211,2.4219,2093100000.0
2007-08-27 02:00:00,2.4218,2.4225,2.4212,2.4221,2705500001.0
2007-08-27 02:15:00,2.422,2.4232,2.4214,2.4224,3345100002.0
2007-08-27 02:30:00,2.4224,2.4228,2.4222,2.4228,2427200001.0
2007-08-27 02:45:00,2.4228,2.4231,2.4221,2.4225,2487199999.0
2007-08-27 03:00:00,2.4225,2.4232,2.4218,2.4226,3334600005.0
2007-08-27 03:15:00,2.4225,2.4228,2.4214,2.4216,1645300000.0
2007-08-27 03:30:00,2.4216,2.4231,2.4216,2.4224,4025399998.0
2007-08-27 03:45:00,2.4223,2.4246,2.422,2.424,3151100000.0
2007-08-27 04:00:00,2.424,2.4243,2.4234,2.4236,3703300000.0
2007-08-27 04:15:00,2.42365,2.4243,2.42264,2.42345,1789000001.0
2007-08-27 04:30:00,2.4235,2.4242,2.42288,2.4233,1250300000.0
2007-08-27 04:45:00,2.4233,2.42335,2.4216,2.4217,2005300000.0
2007-08-27 05:00:00,2.4217,2.422,2.4197,2.4212,2623500001.0
2007-08-27 05:15:00,2.4212,2.422,2.4209,2.4214,955800000.0
2007-08-27 05:30:00,2.4214,2.4218,2.4208,2.4215,1057900000.0
2007-08-27 05:45:00,2.4216,2.4218,2.42076,2.4216,1455100000.0
2007-08-27 06:00:00,2.4216,2.4217,2.4209,2.4212,1344599999.0
2007-08-27 06:15:00,2.4212,2.4218,2.4204,2.4211,912000000.0
2007-08-27 06:30:00,2.42105,2.4213,2.4199,2.42095,1693300000.0
2007-08-27 06:45:00,2.42095,2.4213,2.4199,2.4213,1619700000.0
2007-08-27 07:00:00,2.4213,2.4215,2.4202,2.421,1052400000.0
2007-08-27 07:15:00,2.4209,2.4221,2.4206,2.4213,1421100000.0
2007-08-27 07:30:00,2.4213,2.4217,2.4205,2.4206,2069500003.0
2007-08-27 07:45:00,2.42055,2.4235,2.42,2.4232,2242100000.0
2007-08-27 08:00:00,2.4232,2.4248,2.4229,2.4234,2054900000.0
2007-08-27 08:15:00,2.4234,2.4252,2.4231,2.4246,3346199999.0
2007-08-27 08:30:00,2.4248,2.4248,2.4232,2.4232,4390099996.0
2007-08-27 08:45:00,2.4232,2.4238,2.42285,2.4235,3881500008.0
2007-08-27 09:00:00,2.4234,2.4245,2.4228,2.4245,3574499992.0
2007-08-27 09:15:00,2.4245,2.4255,2.4244,2.4252,3844400004.0
2007-08-27 09:30:00,2.4251,2.4262,2.4244,2.4249,6081400011.0
2007-08-27 09:45:00,2.4248,2.4252,2.4234,2.4241,2577700004.0
2007-08-27 10:00:00,2.4241,2.4254,2.4237,2.4251,4314099996.0
2007-08-27 10:15:00,2.4251,2.4256,2.4249,2.4251,5378199993.0
2007-08-27 10:30:00,2.4251,2.4258,2.4249,2.4251,5716300003.0
2007-08-27 10:45:00,2.4251,2.4266,2.4245,2.4255,4247299988.0
2007-08-27 11:00:00,2.4255,2.426,2.4254,2.4257,5107500016.0
2007-08-27 11:15:00,2.4257,2.4262,2.42506,2.42512,5120237492.0
2007-08-27 11:30:00,2.4256,2.4259,2.4241,2.4247,5004600009.0
2007-08-27 11:45:00,2.4248,2.4248,2.4239,2.424,2667299992.0
2007-08-27 12:00:00,2.4238,2.4262,2.4234,2.4256,2491999998.0
2007-08-27 12:15:00,2.4256,2.426,2.4247,2.4248,2591700007.0
2007-08-27 12:30:00,2.4248,2.4252,2.4246,2.4247,2985400000.0
2007-08-27 12:45:00,2.4247,2.4252,2.4245,2.4248,1573299998.0
2007-08-27 13:00:00,2.4247,2.4255,2.4246,2.4251,3571499996.0
2007-08-27 13:15:00,2.42456,2.4259,2.42441,2.4256,2469500003.0
2007-08-27 13:30:00,2.4255,2.4258,2.4248,2.4255,3222699995.0
2007-08-27 13:45:00,2.4255,2.4262,2.424,2.4252,7153600012.0
2007-08-27 14:00:00,2.4252,2.4254,2.4235,2.4252,6753399996.0
2007-08-27 14:15:00,2.4252,2.4255,2.4227,2.4232,6483799995.0
2007-08-27 14:30:00,2.4231,2.4249,2.4229,2.4246,2743500003.0
2007-08-27 14:45:00,2.4246,2.4258,2.4246,2.4258,4259600005.0
2007-08-27 15:00:00,2.4258,2.4273,2.4252,2.4268,7192000008.0
2007-08-27 15:15:00,2.4269,2.4275,2.4267,2.4269,5214799998.0
2007-08-27 15:30:00,2.427,2.4278,2.4263,2.4273,10475700018.0
2007-08-27 15:45:00,2.4273,2.4276,2.4254,2.4266,7834500005.0
2007-08-27 16:00:00,2.4266,2.427,2.424,2.4255,11816400003.0
2007-08-27 16:15:00,2.4254,2.4266,2.4253,2.42565,7408800002.0
2007-08-27 16:30:00,2.4257,2.426,2.4242,2.4248,15143699990.0
2007-08-27 16:45:00,2.4248,2.4253,2.4239,2.4246,7971699994.0
2007-08-27 17:00:00,2.4246,2.4246,2.4234,2.4234,3748500000.0
2007-08-27 17:15:00,2.4234,2.4237,2.422,2.4228,6317400005.0
2007-08-27 17:30:00,2.4228,2.4233,2.4224,2.4231,4800699994.0
2007-08-27 17:45:00,2.4232,2.4238,2.422,2.4223,4113499998.0
2007-08-27 18:00:00,2.4222,2.4223,2.4212,2.4221,2675500001.0
2007-08-27 18:15:00,2.4221,2.4229,2.422,2.4227,1525200005.0
2007-08-27 18:30:00,2.4228,2.4234,2.4225,2.4234,1263800000.0
2007-08-27 18:45:00,2.4233,2.4233,2.42055,2.4209,1184599999.0
2007-08-27 19:00:00,2.4209,2.4216,2.4202,2.4212,2941800001.0
2007-08-27 19:15:00,2.42125,2.4216,2.4206,2.4216,1321999999.0
2007-08-27 19:30:00,2.4216,2.422,2.4202,2.421,3535499999.0
2007-08-27 19:45:00,2.421,2.422,2.4208,2.4214,2994300009.0
2007-08-27 20:00:00,2.4214,2.4224,2.4212,2.4221,2139000002.0
2007-08-27 20:15:00,2.4222,2.4227,2.4218,2.4222,2424200000.0
2007-08-27 20:30:00,2.4222,2.4226,2.4216,2.4225,1326000001.0
2007-08-27 20:45:00,2.4226,2.4227,2.4209,2.4212,1354700005.0
2007-08-27 21:00:00,2.4212,2.4221,2.4211,2.4218,1906900001.0
2007-08-27 21:15:00,2.4219,2.4221,2.4208,2.421,909300000.0
2007-08-27 21:30:00,2.421,2.4216,2.4206,2.4214,1720799999.0
2007-08-27 21:45:00,2.4216,2.4216,2.4207,2.4213,1222100000.0
2007-08-27 22:00:00,2.4213,2.4214,2.42036,2.4209,879200001.0
2007-08-27 22:15:00,2.4209,2.4213,2.42023,2.4208,1255099999.0
2007-08-27 22:30:00,2.4207,2.4211,2.41955,2.4203,1173400003.0
2007-08-27 22:45:00,2.4203,2.4209,2.4199,2.42,1381700000.0
2007-08-27 23:00:00,2.4201,2.4214,2.4198,2.4206,887300000.0
2007-08-27 23:15:00,2.4206,2.42145,2.4188,2.41935,1743300000.0
2007-08-27 23:30:00,2.4196,2.4199,2.4187,2.4192,674600000.0
2007-08-27 23:45:00,2.4192,2.4194,2.4179,2.4182,731700000.0
2007-08-28 00:00:00,2.4182,2.4186,2.41753,2.4184,840100000.0
2007-08-28 00:15:00,2.4184,2.4185,2.4169,2.4175,728500000.0
2007-08-28 00:30:00,2.4173,2.4177,2.4145,2.4152,2299400000.0
2007-08-28 00:45:00,2.4152,2.4157,2.4139,2.41505,2420400000.0
2007-08-28 01:00:00,2.41505,2.4154,2.4144,2.4148,2097600000.0
2007-08-28 01:15:00,2.4148,2.41565,2.4144,2.4156,1432200000.0
2007-08-28 01:30:00,2.4156,2.4156,2.4147,2.415,965600000.0
2007-08-28 01:45:00,2.415,2.4158,2.4143,2.4148,1388899999.0
2007-08-28 02:00:00,2.4148,2.4155,2.4144,2.4149,1419700000.0
2007-08-28 02:15:00,2.4149,2.4154,2.4146,2.4149,905700000.0
2007-08-28 02:30:00,2.4149,2.4153,2.4139,2.414,1528400000.0
2007-08-28 02:45:00,2.4141,2.4143,2.4117,2.4124,2416900000.0
2007-08-28 03:00:00,2.4124,2.4138,2.412,2.4132,1690200000.0
2007-08-28 03:15:00,2.4132,2.4156,2.4132,2.4156,2081600000.0
2007-08-28 03:30:00,2.4156,2.4162,2.415,2.4156,1449000000.0
2007-08-28 03:45:00,2.4156,2.4165,2.4137,2.4144,2710300000.0
2007-08-28 04:00:00,2.4144,2.4146,2.4135,2.4138,1343800000.0
2007-08-28 04:15:00,2.4138,2.4146,2.4134,2.4136,821700000.0
2007-08-28 04:30:00,2.4136,2.4142,2.4133,2.4138,1039900000.0
2007-08-28 04:45:00,2.414,2.4145,2.41292,2.414,1019400000.0
2007-08-28 05:00:00,2.4139,2.4143,2.41307,2.4139,944500000.0
2007-08-28 05:15:00,2.414,2.4143,2.4123,2.41265,1947200001.0
2007-08-28 05:30:00,2.4128,2.4132,2.412,2.413,2717400000.0
2007-08-28 05:45:00,2.4129,2.4133,2.4118,2.4127,1803999999.0
2007-08-28 06:00:00,2.4129,2.4137,2.4122,2.4127,1406200001.0
2007-08-28 06:15:00,2.4127,2.4129,2.4121,2.4122,1384100003.0
2007-08-28 06:30:00,2.4122,2.4136,2.411,2.413,3154600001.0
2007-08-28 06:45:00,2.4131,2.4134,2.4125,2.4134,1115400000.0
2007-08-28 07:00:00,2.4134,2.4134,2.411,2.4112,1666000000.0
2007-08-28 07:15:00,2.411,2.4131,2.411,2.4122,1861300000.0
2007-08-28 07:30:00,2.4122,2.413,2.412,2.4124,1809299998.0
2007-08-28 07:45:00,2.4124,2.4132,2.412,2.4125,2197900002.0
2007-08-28 08:00:00,2.4125,2.4128,2.4103,2.4115,3216700002.0
2007-08-28 08:15:00,2.4115,2.4137,2.4097,2.4133,7372000000.0
2007-08-28 08:30:00,2.4133,2.4145,2.4132,2.4139,7517000015.0
2007-08-28 08:45:00,2.4139,2.4139,2.4115,2.4116,7495600004.0
2007-08-28 09:00:00,2.4116,2.4124,2.4104,2.4113,7974562503.0
2007-08-28 09:15:00,2.4113,2.4125,2.4107,2.412,8307000001.0
2007-08-28 09:30:00,2.412,2.4128,2.4098,2.4102,8464300014.0
2007-08-28 09:45:00,2.4102,2.4105,2.4084,2.4086,9488799980.0
2007-08-28 10:00:00,2.4087,2.4091,2.4071,2.4083,10571218430.0
2007-08-28 10:15:00,2.4083,2.4087,2.4069,2.4077,9440590329.0
2007-08-28 10:30:00,2.4077,2.4079,2.407,2.4079,6214100002.0
2007-08-28 10:45:00,2.4079,2.4091,2.4075,2.4089,8648173891.0
2007-08-28 11:00:00,2.4089,2.4092,2.4083,2.4085,7338000002.0
2007-08-28 11:15:00,2.4085,2.4086,2.4079,2.4082,3826000000.0
2007-08-28 11:30:00,2.4082,2.4083,2.4072,2.4073,6409440616.0
2007-08-28 11:45:00,2.4073,2.4076,2.4061,2.4061,7632200002.0
2007-08-28 12:00:00,2.4061,2.40915,2.4056,2.4074,16341299981.0
2007-08-28 12:15:00,2.4074,2.4075,2.4059,2.4068,6697064461.0
2007-08-28 12:30:00,2.4068,2.4106,2.4062,2.4092,12234375081.0
2007-08-28 12:45:00,2.4092,2.4103,2.4067,2.4084,13288500001.0
2007-08-28 13:00:00,2.4084,2.4088,2.4075,2.4088,12222226830.0
2007-08-28 13:15:00,2.4088,2.4113,2.4086,2.4105,9031400001.0
2007-08-28 13:30:00,2.4105,2.4127,2.41,2.4121,10608200014.0
2007-08-28 13:45:00,2.4121,2.4124,2.411,2.41175,5505351583.0
2007-08-28 14:00:00,2.41185,2.4121,2.41,2.4105,7183799993.0
2007-08-28 14:15:00,2.4105,2.4105,2.4091,2.4097,11380951572.0
2007-08-28 14:30:00,2.4099,2.4107,2.4093,2.4095,9281400009.0
2007-08-28 14:45:00,2.4095,2.41035,2.4087,2.4098,11039599994.0
2007-08-28 15:00:00,2.4099,2.40995,2.4076,2.4092,13068773894.0
2007-08-28 15:15:00,2.4092,2.4096,2.4077,2.4083,7722807479.0
2007-08-28 15:30:00,2.4083,2.4104,2.40795,2.4081,11500899989.0
2007-08-28 15:45:00,2.408,2.4088,2.40675,2.4075,12033590357.0
2007-08-28 16:00:00,2.4079,2.4102,2.4075,2.4095,13468491161.0
2007-08-28 16:15:00,2.4095,2.4103,2.4091,2.4096,11925599998.0
2007-08-28 16:30:00,2.4096,2.4102,2.409,2.4098,7721684274.0
2007-08-28 16:45:00,2.4098,2.4108,2.4083,2.41035,10571976064.0
2007-08-28 17:00:00,2.4103,2.4124,2.41,2.411,14161000005.0
2007-08-28 17:15:00,2.411,2.4114,2.4092,2.4114,13225645202.0
2007-08-28 17:30:00,2.4114,2.41145,2.40965,2.41,8893460506.0
2007-08-28 17:45:00,2.41,2.4104,2.4076,2.4088,10298831880.0
2007-08-28 18:00:00,2.4088,2.4096,2.4084,2.40945,5297177242.0
2007-08-28 18:15:00,2.4096,2.41245,2.4095,2.4103,7223960926.0
2007-08-28 18:30:00,2.4103,2.41105,2.40995,2.41,3344193200.0
2007-08-28 18:45:00,2.40995,2.41,2.4093,2.4098,2448635402.0
2007-08-28 19:00:00,2.4097,2.4105,2.4095,2.4102,3557699997.0
2007-08-28 19:15:00,2.4102,2.4106,2.4094,2.40975,2330086571.0
2007-08-28 19:30:00,2.4096,2.41045,2.4093,2.41,1662300001.0
2007-08-28 19:45:00,2.41,2.41075,2.41,2.4103,1474699999.0
2007-08-28 20:00:00,2.4104,2.4104,2.4092,2.4094,3063199614.0
2007-08-28 20:15:00,2.4094,2.4107,2.4088,2.4096,5092618169.0
2007-08-28 20:30:00,2.4096,2.4097,2.408,2.40815,4081157340.0
2007-08-28 20:45:00,2.4081,2.4082,2.4073,2.4073,3319200003.0
2007-08-28 21:00:00,2.4073,2.4085,2.4069,2.4072,3246559034.0
2007-08-28 21:15:00,2.4072,2.4076,2.4051,2.4054,4538200000.0
2007-08-28 21:30:00,2.4054,2.4088,2.4049,2.4061,5757896039.0
2007-08-28 21:45:00,2.4061,2.4075,2.4057,2.4058,5206900002.0
2007-08-28 22:00:00,2.4059,2.406,2.403,2.4037,3898404712.0
2007-08-28 22:15:00,2.4037,2.4041,2.4025,2.4027,4076693141.0
2007-08-28 22:30:00,2.4027,2.403,2.4014,2.4023,2126000000.0
2007-08-28 22:45:00,2.4023,2.4041,2.4019,2.4032,1637500000.0
2007-08-28 23:00:00,2.4032,2.4036,2.4016,2.4021,1139000000.0
2007-08-28 23:15:00,2.4021,2.4041,2.4008,2.4034,2455400000.0
2007-08-28 23:30:00,2.4035,2.4041,2.4029,2.4041,1635900000.0
2007-08-28 23:45:00,2.4041,2.4043,2.4011,2.4016,1227800000.0
2007-08-29 00:00:00,2.4016,2.4032,2.4009,2.4018,1918700000.0
2007-08-29 00:15:00,2.4018,2.4034,2.4016,2.4023,967200000.0
2007-08-29 00:30:00,2.4023,2.4023,2.4013,2.4019,1029100000.0
2007-08-29 00:45:00,2.4019,2.40355,2.40175,2.4027,1723100000.0
2007-08-29 01:00:00,2.4027,2.40445,2.4026,2.4036,1765900000.0
2007-08-29 01:15:00,2.4037,2.40545,2.403,2.4031,4467800000.0
2007-08-29 01:30:00,2.4031,2.4039,2.4017,2.4033,3821700000.0
2007-08-29 01:45:00,2.4032,2.40395,2.4014,2.40265,4677100000.0
2007-08-29 02:00:00,2.4028,2.4033,2.4016,2.4027,2323000000.0
2007-08-29 02:15:00,2.4027,2.4042,2.4024,2.4033,1802538901.0
2007-08-29 02:30:00,2.4034,2.4043,2.4027,2.40275,3017100000.0
2007-08-29 02:45:00,2.4028,2.4034,2.4025,2.4032,2297400000.0
2007-08-29 03:00:00,2.4032,2.4034,2.4023,2.4023,932800000.0
2007-08-29 03:15:00,2.40245,2.4025,2.40115,2.4025,2072700000.0
2007-08-29 03:30:00,2.4025,2.4034,2.4017,2.4032,1483416759.0
2007-08-29 03:45:00,2.4032,2.4037,2.4026,2.4026,1490900000.0
2007-08-29 04:00:00,2.4026,2.4038,2.4024,2.4036,954008394.0
2007-08-29 04:15:00,2.40355,2.4039,2.4025,2.4034,1422599997.0
2007-08-29 04:30:00,2.4034,2.4039,2.40234,2.4036,1137900000.0
2007-08-29 04:45:00,2.4036,2.404,2.403,2.4035,1547000000.0
2007-08-29 05:00:00,2.4035,2.4042,2.4026,2.4034,1664599999.0
2007-08-29 05:15:00,2.4034,2.404,2.4031,2.4039,1175200000.0
2007-08-29 05:30:00,2.4039,2.4044,2.4029,2.4033,1917900001.0
2007-08-29 05:45:00,2.4033,2.4057,2.40255,2.4056,1499100000.0
2007-08-29 06:00:00,2.4059,2.4075,2.4046,2.4064,3395600000.0
2007-08-29 06:15:00,2.4064,2.4073,2.4043,2.406,3318457566.0
2007-08-29 06:30:00,2.40595,2.4069,2.4053,2.4061,2648700000.0
2007-08-29 06:45:00,2.4061,2.4063,2.4049,2.40595,1201558171.0
2007-08-29 07:00:00,2.406,2.4067,2.40535,2.40565,1409200000.0
2007-08-29 07:15:00,2.40565,2.4068,2.4054,2.4064,1079500000.0
2007-08-29 07:30:00,2.4064,2.40655,2.4041,2.4043,2039600000.0
2007-08-29 07:45:00,2.4043,2.4047,2.4029,2.4039,3679300000.0
2007-08-29 08:00:00,2.4039,2.4041,2.4022,2.4032,3032000001.0
2007-08-29 08:15:00,2.4033,2.4058,2.4022,2.40535,4279600000.0
2007-08-29 08:30:00,2.40535,2.40575,2.4044,2.4054,7336954976.0
2007-08-29 08:45:00,2.4054,2.4059,2.404,2.4043,8022182776.0
2007-08-29 09:00:00,2.4043,2.4061,2.4037,2.404,13031142986.0
2007-08-29 09:15:00,2.4041,2.4072,2.4037,2.4063,10801369673.0
2007-08-29 09:30:00,2.4063,2.4075,2.4057,2.4074,11798682366.0
2007-08-29 09:45:00,2.4077,2.4082,2.4071,2.4072,10410499999.0
2007-08-29 10:00:00,2.4072,2.4115,2.4066,2.4111,11865099985.0
2007-08-29 10:15:00,2.4111,2.4113,2.4085,2.4105,9620099995.0
2007-08-29 10:30:00,2.4106,2.4113,2.4101,2.4105,5676566500.0
2007-08-29 10:45:00,2.4105,2.4124,2.41,2.4123,6853079245.0
2007-08-29 11:00:00,2.4124,2.4135,2.4115,2.4132,12055667053.0
2007-08-29 11:15:00,2.4132,2.4153,2.4131,2.4146,9305464477.0
2007-08-29 11:30:00,2.4147,2.4188,2.4147,2.4183,12327459427.0
2007-08-29 11:45:00,2.4183,2.4191,2.4172,2.4182,13107768528.0
2007-08-29 12:00:00,2.4182,2.4182,2.4168,2.4171,7262075456.0
2007-08-29 12:15:00,2.4171,2.4174,2.4164,2.4168,8148279674.0
2007-08-29 12:30:00,2.4168,2.4178,2.4166,2.4169,10162591834.0
2007-08-29 12:45:00,2.4169,2.4196,2.4168,2.4186,14385216290.0
2007-08-29 13:00:00,2.4186,2.4206,2.41735,2.41795,11450600004.0
2007-08-29 13:15:00,2.41795,2.4184,2.4162,2.4171,9542582419.0
2007-08-29 13:30:00,2.4171,2.4182,2.4167,2.4173,10782486409.0
2007-08-29 13:45:00,2.4173,2.4197,2.4166,2.4197,5982100003.0
2007-08-29 14:00:00,2.4196,2.4196,2.4165,2.4173,9873200009.0
2007-08-29 14:15:00,2.4174,2.4175,2.4153,2.4156,12694691399.0
2007-08-29 14:30:00,2.4156,2.4168,2.4153,2.4163,9365781858.0
2007-08-29 14:45:00,2.4163,2.4175,2.415,2.4153,15536280335.0
2007-08-29 15:00:00,2.4153,2.4154,2.414,2.4145,10799299983.0
2007-08-29 15:15:00,2.4145,2.4154,2.4139,2.4149,10444700003.0
2007-08-29 15:30:00,2.41485,2.4167,2.4146,2.416,11575363753.0
2007-08-29 15:45:00,2.4159,2.4164,2.4152,2.4162,12921439142.0
2007-08-29 16:00:00,2.4162,2.4168,2.4142,2.4142,13682952343.0
2007-08-29 16:15:00,2.4142,2.4151,2.4131,2.4143,12868300001.0
2007-08-29 16:30:00,2.4143,2.4157,2.4134,2.4153,10873100021.0
2007-08-29 16:45:00,2.4153,2.4168,2.4146,2.41625,12702400024.0
2007-08-29 17:00:00,2.4162,2.4187,2.4159,2.4178,15472188975.0
2007-08-29 17:15:00,2.4177,2.4186,2.4169,2.4173,12667246470.0
2007-08-29 17:30:00,2.4173,2.4188,2.4165,2.4182,11440400005.0
2007-08-29 17:45:00,2.41825,2.419,2.41775,2.4185,7905039924.0
2007-08-29 18:00:00,2.4184,2.4189,2.4178,2.418,8437556001.0
2007-08-29 18:15:00,2.418,2.4184,2.4177,2.418,5895534121.0
2007-08-29 18:30:00,2.418,2.41805,2.4169,2.4178,3507750000.0
2007-08-29 18:45:00,2.4178,2.4186,2.4173,2.4177,4935731323.0
2007-08-29 19:00:00,2.4177,2.4181,2.4169,2.41755,2956961287.0
2007-08-29 19:15:00,2.4176,2.41775,2.4152,2.4152,5727113508.0
2007-08-29 19:30:00,2.4152,2.416,2.415,2.41545,5428711790.0
2007-08-29 19:45:00,2.41545,2.4169,2.41475,2.41645,6555799985.0
2007-08-29 20:00:00,2.41645,2.4178,2.4164,2.4173,6443474578.0
2007-08-29 20:15:00,2.4173,2.4193,2.417,2.419,3825492500.0
2007-08-29 20:30:00,2.419,2.4205,2.4187,2.4195,6143409132.0
2007-08-29 20:45:00,2.4195,2.41985,2.4181,2.4189,4226400000.0
2007-08-29 21:00:00,2.4191,2.4211,2.4187,2.42065,7025760057.0
2007-08-29 21:15:00,2.4206,2.4225,2.42045,2.422,5309900000.0
2007-08-29 21:30:00,2.422,2.423,2.4207,2.4207,7275299999.0
2007-08-29 21:45:00,2.4207,2.4215,2.4202,2.4206,3810259973.0
2007-08-29 22:00:00,2.4204,2.42175,2.4202,2.4205,4513699989.0
2007-08-29 22:15:00,2.4205,2.421,2.4195,2.4195,3662700012.0
2007-08-29 22:30:00,2.4197,2.4208,2.4196,2.4201,1836951201.0
2007-08-29 22:45:00,2.42,2.4206,2.419,2.4204,2554158419.0
2007-08-29 23:00:00,2.4204,2.4206,2.41915,2.41955,1025800000.0
2007-08-29 23:15:00,2.4195,2.4206,2.419,2.4201,920800000.0
2007-08-29 23:30:00,2.4202,2.4202,2.4181,2.4196,1150000000.0
2007-08-29 23:45:00,2.4196,2.4203,2.4193,2.4197,1027600000.0
2007-08-30 00:00:00,2.41965,2.4201,2.4191,2.4194,1269100000.0
2007-08-30 00:15:00,2.4194,2.4201,2.4186,2.41915,1843800000.0
2007-08-30 00:30:00,2.4192,2.4202,2.4181,2.4192,1375200000.0
2007-08-30 00:45:00,2.4192,2.4197,2.4177,2.4184,1631800000.0
2007-08-30 01:00:00,2.4184,2.4195,2.4181,2.4186,2074300000.0
2007-08-30 01:15:00,2.4184,2.4192,2.41817,2.41825,622400000.0
2007-08-30 01:30:00,2.4182,2.41825,2.4172,2.4175,803400001.0
2007-08-30 01:45:00,2.4175,2.4181,2.4166,2.41685,2079900000.0
2007-08-30 02:00:00,2.41685,2.4184,2.4165,2.4174,1628400000.0
2007-08-30 02:15:00,2.4174,2.4197,2.4173,2.4191,2808200000.0
2007-08-30 02:30:00,2.4191,2.4192,2.4176,2.4183,2200031491.0
2007-08-30 02:45:00,2.41845,2.41925,2.418,2.4188,1156103369.0
2007-08-30 03:00:00,2.4188,2.4197,2.4187,2.4194,1343460457.0
2007-08-30 03:15:00,2.4194,2.421,2.4188,2.4209,1745183939.0
2007-08-30 03:30:00,2.421,2.4211,2.41871,2.4205,1606793408.0
2007-08-30 03:45:00,2.4205,2.4209,2.41984,2.4205,566222244.0
2007-08-30 04:00:00,2.4205,2.4206,2.4194,2.4194,1888094516.0
2007-08-30 04:15:00,2.4193,2.4206,2.4193,2.41965,1988815228.0
2007-08-30 04:30:00,2.41934,2.42,2.41927,2.4197,1101000000.0
2007-08-30 04:45:00,2.4197,2.4201,2.4192,2.41955,957600000.0
2007-08-30 05:00:00,2.41955,2.4199,2.4193,2.4195,957044608.0
2007-08-30 05:15:00,2.4195,2.4197,2.4183,2.4184,1551900002.0
2007-08-30 05:30:00,2.4184,2.4191,2.41816,2.419,1994399998.0
2007-08-30 05:45:00,2.419,2.4192,2.4185,2.4192,1088000000.0
2007-08-30 06:00:00,2.4192,2.4196,2.41825,2.41885,1062836651.0
2007-08-30 06:15:00,2.4188,2.4191,2.4182,2.4182,802200000.0
2007-08-30 06:30:00,2.4182,2.4186,2.4174,2.4176,1680699999.0
2007-08-30 06:45:00,2.4175,2.418,2.4164,2.4174,1695000000.0
2007-08-30 07:00:00,2.4174,2.4179,2.4159,2.4172,3140799999.0
2007-08-30 07:15:00,2.4172,2.4191,2.4166,2.4172,3177300000.0
2007-08-30 07:30:00,2.4173,2.41835,2.416,2.4172,3108400001.0
2007-08-30 07:45:00,2.4172,2.4178,2.4151,2.416,2241900001.0
2007-08-30 08:00:00,2.416,2.4183,2.4157,2.4183,3332700000.0
2007-08-30 08:15:00,2.4182,2.4206,2.4181,2.4192,3501099999.0
2007-08-30 08:30:00,2.4192,2.4212,2.4185,2.4209,8746193092.0
2007-08-30 08:45:00,2.4208,2.4218,2.4202,2.4206,8839013880.0
2007-08-30 09:00:00,2.4206,2.4238,2.4189,2.4238,13189875385.0
2007-08-30 09:15:00,2.4239,2.42435,2.4218,2.422,4614751734.0
2007-08-30 09:30:00,2.422,2.4226,2.4212,2.4226,9554414032.0
2007-08-30 09:45:00,2.4226,2.4239,2.4213,2.4228,10637414818.0
2007-08-30 10:00:00,2.4228,2.4228,2.4196,2.42,14011175002.0
2007-08-30 10:15:00,2.42,2.4217,2.42,2.4207,5927271827.0
2007-08-30 10:30:00,2.4214,2.4246,2.4206,2.4239,8715842700.0
2007-08-30 10:45:00,2.4239,2.4239,2.4219,2.4219,4309249339.0
2007-08-30 11:00:00,2.4222,2.4235,2.4215,2.4233,8282335646.0
2007-08-30 11:15:00,2.42325,2.42325,2.4201,2.4211,3881937500.0
2007-08-30 11:30:00,2.4211,2.4211,2.4181,2.4187,10026037593.0
2007-08-30 11:45:00,2.4187,2.4193,2.4165,2.4192,16875318449.0
2007-08-30 12:00:00,2.4192,2.4205,2.4183,2.419,12973048113.0
2007-08-30 12:15:00,2.4188,2.42,2.4185,2.41955,8713030230.0
2007-08-30 12:30:00,2.4196,2.4198,2.4185,2.4193,6088799999.0
2007-08-30 12:45:00,2.41925,2.4195,2.4173,2.4175,6703356288.0
2007-08-30 13:00:00,2.4174,2.419,2.4174,2.4187,5386989803.0
2007-08-30 13:15:00,2.4188,2.4192,2.4176,2.41885,12310795008.0
2007-08-30 13:30:00,2.4188,2.4193,2.4176,2.4177,5726515025.0
2007-08-30 13:45:00,2.4177,2.4207,2.4176,2.4194,7015199999.0
2007-08-30 14:00:00,2.4194,2.4205,2.4189,2.419,10622998497.0
2007-08-30 14:15:00,2.419,2.4215,2.41825,2.4203,9288825400.0
2007-08-30 14:30:00,2.4201,2.4218,2.4192,2.4214,10134582749.0
2007-08-30 14:45:00,2.4214,2.4237,2.4212,2.42355,9746130183.0
2007-08-30 15:00:00,2.42355,2.42355,2.4198,2.4199,6629800015.0
2007-08-30 15:15:00,2.42,2.4218,2.4196,2.4207,6833615396.0
2007-08-30 15:30:00,2.4207,2.4224,2.4202,2.4217,8011013788.0
2007-08-30 15:45:00,2.42165,2.424,2.4215,2.4228,10665998484.0
2007-08-30 16:00:00,2.42275,2.4258,2.4227,2.4254,8598849210.0
2007-08-30 16:15:00,2.4254,2.4267,2.42475,2.4253,8157600008.0
2007-08-30 16:30:00,2.4252,2.4256,2.4243,2.4254,7042278055.0
2007-08-30 16:45:00,2.4255,2.427,2.425,2.4262,9483357437.0
2007-08-30 17:00:00,2.4262,2.4275,2.426,2.4275,10402474062.0
2007-08-30 17:15:00,2.4273,2.4277,2.4242,2.4248,8061650368.0
2007-08-30 17:30:00,2.4248,2.425,2.423,2.4248,6240652616.0
2007-08-30 17:45:00,2.4248,2.4254,2.4241,2.4252,7812290553.0
2007-08-30 18:00:00,2.4252,2.4257,2.4238,2.4238,4211999997.0
2007-08-30 18:15:00,2.4238,2.424,2.4207,2.4235,7923233690.0
2007-08-30 18:30:00,2.4235,2.4253,2.4227,2.4252,4590845261.0
2007-08-30 18:45:00,2.4253,2.4255,2.424,2.4241,3709100006.0
2007-08-30 19:00:00,2.4241,2.4243,2.4232,2.4237,3479773838.0
2007-08-30 19:15:00,2.4238,2.4243,2.4227,2.4239,3095395407.0
2007-08-30 19:30:00,2.4239,2.4239,2.42165,2.4222,2467339262.0
2007-08-30 19:45:00,2.4222,2.42275,2.4219,2.4226,1909699993.0
2007-08-30 20:00:00,2.4226,2.4234,2.4221,2.4224,2014400000.0
2007-08-30 20:15:00,2.4224,2.4229,2.422,2.4221,2116922494.0
2007-08-30 20:30:00,2.4221,2.4225,2.4216,2.42205,2926899999.0
2007-08-30 20:45:00,2.42205,2.4224,2.4209,2.4217,4538199998.0
2007-08-30 21:00:00,2.4217,2.4238,2.4216,2.42315,6332200003.0
2007-08-30 21:15:00,2.42315,2.4238,2.42205,2.4225,4585899999.0
2007-08-30 21:30:00,2.4225,2.4244,2.4223,2.4228,4881994845.0
2007-08-30 21:45:00,2.4229,2.4234,2.42085,2.4222,4080599997.0
2007-08-30 22:00:00,2.4223,2.4223,2.421,2.42125,1674500000.0
2007-08-30 22:15:00,2.42125,2.4237,2.4212,2.4232,2473789318.0
2007-08-30 22:30:00,2.4232,2.4243,2.4231,2.4236,1852328231.0
2007-08-30 22:45:00,2.4236,2.4239,2.4217,2.4235,1477700000.0
2007-08-30 23:00:00,2.4235,2.4255,2.4235,2.4251,971900000.0
2007-08-30 23:15:00,2.4251,2.4252,2.4236,2.4242,1667300000.0
2007-08-30 23:30:00,2.4242,2.4245,2.4232,2.4236,1225800001.0
2007-08-30 23:45:00,2.4236,2.4247,2.4232,2.4243,596300000.0
2007-08-31 00:00:00,2.42435,2.4254,2.4238,2.4248,1246800000.0
2007-08-31 00:15:00,2.42464,2.425,2.4232,2.4241,1749500000.0
2007-08-31 00:30:00,2.4241,2.42435,2.42334,2.4237,814600000.0
2007-08-31 00:45:00,2.4237,2.4241,2.4233,2.424,1027699999.0
2007-08-31 01:00:00,2.424,2.4243,2.42297,2.4241,1973112460.0
2007-08-31 01:15:00,2.42415,2.4246,2.4236,2.4236,507331338.0
2007-08-31 01:30:00,2.4236,2.4244,2.4216,2.42185,1600518086.0
2007-08-31 01:45:00,2.42185,2.4229,2.4211,2.4226,2693400000.0
2007-08-31 02:00:00,2.4226,2.42365,2.4224,2.4225,1060100000.0
2007-08-31 02:15:00,2.4225,2.4225,2.4205,2.4205,1462900000.0
2007-08-31 02:30:00,2.42055,2.4208,2.4201,2.4205,951600000.0
2007-08-31 02:45:00,2.4205,2.42115,2.4198,2.4209,1033599998.0
2007-08-31 03:00:00,2.4209,2.4221,2.4207,2.422,1652055640.0
2007-08-31 03:15:00,2.422,2.4223,2.4214,2.4215,1975376639.0
2007-08-31 03:30:00,2.4215,2.4224,2.42069,2.4221,1160382765.0
2007-08-31 03:45:00,2.4221,2.4228,2.4216,2.4221,1231650700.0
2007-08-31 04:00:00,2.4221,2.4221,2.4214,2.4216,1290500000.0
2007-08-31 04:15:00,2.4215,2.4224,2.4212,2.4216,1207667116.0
2007-08-31 04:30:00,2.42111,2.4223,2.42104,2.4221,1026400000.0
2007-08-31 04:45:00,2.4221,2.4221,2.42149,2.42205,486400000.0
2007-08-31 05:00:00,2.422,2.4227,2.4217,2.4222,516300000.0
2007-08-31 05:15:00,2.4223,2.4231,2.42225,2.4227,298393254.0
2007-08-31 05:30:00,2.4226,2.4237,2.4225,2.4237,1027218284.0
2007-08-31 05:45:00,2.4238,2.424,2.422,2.42255,1786881184.0
2007-08-31 06:00:00,2.4225,2.42315,2.4213,2.422,2593700000.0
2007-08-31 06:15:00,2.422,2.4225,2.4217,2.422,1236305410.0
2007-08-31 06:30:00,2.422,2.42315,2.4219,2.4226,1080500000.0
2007-08-31 06:45:00,2.4226,2.42265,2.421,2.4214,966284575.0
2007-08-31 07:00:00,2.4213,2.42195,2.4203,2.4214,2134227000.0
2007-08-31 07:15:00,2.4214,2.42215,2.4208,2.4217,1593300000.0
2007-08-31 07:30:00,2.422,2.4241,2.4214,2.4226,1829000000.0
2007-08-31 07:45:00,2.4228,2.4242,2.4223,2.42345,2231500000.0
2007-08-31 08:00:00,2.4235,2.42735,2.4231,2.427,3174200000.0
2007-08-31 08:15:00,2.4271,2.42785,2.4253,2.4269,2947986803.0
2007-08-31 08:30:00,2.4269,2.42885,2.4267,2.4284,5232899999.0
2007-08-31 08:45:00,2.4284,2.4291,2.4274,2.42845,6273987261.0
2007-08-31 09:00:00,2.42845,2.4318,2.4278,2.4318,8414761332.0
2007-08-31 09:15:00,2.4319,2.4321,2.429,2.4295,7457050000.0
2007-08-31 09:30:00,2.42955,2.42955,2.4273,2.4276,11150199996.0
2007-08-31 09:45:00,2.4275,2.4279,2.4268,2.4278,5802299999.0
2007-08-31 10:00:00,2.4277,2.4285,2.42665,2.4272,11235000006.0
2007-08-31 10:15:00,2.4271,2.4288,2.4265,2.4285,12366300001.0
2007-08-31 10:30:00,2.4285,2.4302,2.4282,2.4297,8385373355.0
2007-08-31 10:45:00,2.4297,2.4307,2.4295,2.4306,6193999990.0
2007-08-31 11:00:00,2.43045,2.4313,2.4293,2.4297,8938144497.0
2007-08-31 11:15:00,2.4297,2.433,2.4296,2.4321,8296787987.0
2007-08-31 11:30:00,2.4321,2.4339,2.4315,2.4334,8443500005.0
2007-08-31 11:45:00,2.4334,2.4345,2.4319,2.434,9029071922.0
2007-08-31 12:00:00,2.434,2.4351,2.4331,2.4345,8084964032.0
2007-08-31 12:15:00,2.4345,2.4364,2.4341,2.4341,13692285182.0
2007-08-31 12:30:00,2.4342,2.4346,2.4332,2.4336,8337848941.0
2007-08-31 12:45:00,2.4336,2.4354,2.4336,2.4349,6979400003.0
2007-08-31 13:00:00,2.4349,2.4351,2.4309,2.4318,6883199997.0
2007-08-31 13:15:00,2.4318,2.4336,2.4313,2.4315,8099200005.0
2007-08-31 13:30:00,2.4314,2.4319,2.4236,2.42615,13687565924.0
2007-08-31 13:45:00,2.4262,2.427,2.4244,2.4252,11990378004.0
2007-08-31 14:00:00,2.4252,2.427,2.425,2.4262,8343800000.0
2007-08-31 14:15:00,2.4262,2.42735,2.4249,2.4256,9892596178.0
2007-08-31 14:30:00,2.4258,2.4271,2.425,2.427,10601864109.0
2007-08-31 14:45:00,2.4272,2.4274,2.4254,2.4257,8161064629.0
2007-08-31 15:00:00,2.4257,2.4263,2.4235,2.4263,10843537099.0
2007-08-31 15:15:00,2.4261,2.4265,2.4244,2.42515,9639753849.0
2007-08-31 15:30:00,2.42515,2.4277,2.4248,2.4271,13707700019.0
2007-08-31 15:45:00,2.427,2.4291,2.4269,2.4278,10204389328.0
2007-08-31 16:00:00,2.4278,2.4317,2.4257,2.427,14633500004.0
2007-08-31 16:15:00,2.427,2.4316,2.4266,2.4315,12732499986.0
2007-08-31 16:30:00,2.4314,2.4322,2.4305,2.4322,7757929927.0
2007-08-31 16:45:00,2.4322,2.4373,2.4317,2.4371,14918085371.0
2007-08-31 17:00:00,2.4371,2.4375,2.4314,2.4328,17833900004.0
2007-08-31 17:15:00,2.4327,2.4337,2.4318,2.4334,12909821210.0
2007-08-31 17:30:00,2.4334,2.4363,2.4332,2.4344,9910029610.0
2007-08-31 17:45:00,2.43435,2.4362,2.4338,2.43405,6133799992.0
2007-08-31 18:00:00,2.43405,2.43475,2.4321,2.43275,6126686802.0
2007-08-31 18:15:00,2.43275,2.4359,2.4322,2.4356,4752088808.0
2007-08-31 18:30:00,2.4356,2.4362,2.4341,2.4347,5050596299.0
2007-08-31 18:45:00,2.4347,2.4353,2.4329,2.43385,4491780270.0
2007-08-31 19:00:00,2.43385,2.4349,2.4329,2.4347,3066936687.0
2007-08-31 19:15:00,2.4347,2.435,2.4342,2.43495,1435000000.0
2007-08-31 19:30:00,2.43495,2.4371,2.4348,2.4353,3051600000.0
2007-08-31 19:45:00,2.4353,2.436,2.4351,2.43565,1992500000.0
2007-08-31 20:00:00,2.43565,2.4368,2.4347,2.4366,2209900000.0
2007-08-31 20:15:00,2.4366,2.4368,2.4341,2.4348,3222778551.0
2007-08-31 20:30:00,2.4348,2.4356,2.43385,2.4353,3134500002.0
2007-08-31 20:45:00,2.4353,2.4362,2.4353,2.4356,3106177681.0
2007-08-31 21:00:00,2.4356,2.43585,2.435,2.4357,1470213333.0
2007-08-31 21:15:00,2.4357,2.4373,2.4356,2.437,1158896150.0
2007-08-31 21:30:00,2.4371,2.4378,2.43655,2.4376,1900538909.0
2007-08-31 21:45:00,2.4376,2.4391,2.4368,2.437,3485954083.0
2007-08-31 22:00:00,2.437,2.438,2.437,2.4378,1520300000.0
2007-08-31 22:15:00,2.4378,2.4384,2.43728,2.4382,1710500000.0
2007-08-31 22:30:00,2.4382,2.43865,2.4379,2.4381,1059900000.0
2007-08-31 22:45:00,2.4381,2.43855,2.4371,2.4371,1359900000.0
2007-09-02 23:00:00,2.4373,2.43754,2.43665,2.43703,883300000.0
2007-09-02 23:15:00,2.4373,2.43749,2.43616,2.43686,1029300000.0
2007-09-02 23:30:00,2.43704,2.43704,2.435,2.43548,945000000.0
2007-09-02 23:45:00,2.43547,2.43667,2.43446,2.43468,1379000000.0
2007-09-03 00:00:00,2.43464,2.43555,2.43445,2.43511,2627100000.0
2007-09-03 00:15:00,2.43489,2.4357,2.43433,2.4357,1139500000.0
2007-09-03 00:30:00,2.4354,2.4357,2.4345,2.4352,340200000.0
2007-09-03 00:45:00,2.4348,2.4362,2.4337,2.434,395200000.0
2007-09-03 01:00:00,2.4346,2.4354,2.4338,2.4344,792100000.0
2007-09-03 01:15:00,2.4344,2.4344,2.4307,2.4319,2209000000.0
2007-09-03 01:30:00,2.432,2.4324,2.4314,2.4318,849500000.0
2007-09-03 01:45:00,2.4318,2.432,2.4313,2.4317,1932400001.0
2007-09-03 02:00:00,2.4317,2.4322,2.4303,2.4305,2446300001.0
2007-09-03 02:15:00,2.4305,2.4316,2.4303,2.4313,1303300000.0
2007-09-03 02:30:00,2.4313,2.4325,2.431,2.4323,1852199998.0
2007-09-03 02:45:00,2.4323,2.4327,2.4309,2.4314,2735300001.0
2007-09-03 03:00:00,2.43155,2.4327,2.4313,2.4325,2937900010.0
2007-09-03 03:15:00,2.4325,2.4329,2.43205,2.4326,1321600002.0
2007-09-03 03:30:00,2.4326,2.4331,2.4322,2.4329,701900000.0
2007-09-03 03:45:00,2.4329,2.4345,2.4327,2.4341,1378200000.0
2007-09-03 04:00:00,2.4342,2.4345,2.4334,2.4335,1655903240.0
2007-09-03 04:15:00,2.4336,2.4339,2.43244,2.4331,2334100001.0
2007-09-03 04:30:00,2.4332,2.4342,2.4332,2.4336,1740900000.0
2007-09-03 04:45:00,2.4336,2.4342,2.4334,2.43405,793800000.0
2007-09-03 05:00:00,2.4342,2.4343,2.4336,2.4338,915400000.0
2007-09-03 05:15:00,2.4338,2.434,2.4336,2.4338,411147620.0
2007-09-03 05:30:00,2.4338,2.4341,2.4333,2.4337,796074405.0
2007-09-03 05:45:00,2.4337,2.4339,2.43315,2.4337,575000000.0
2007-09-03 06:00:00,2.4335,2.4336,2.43298,2.4333,681100000.0
2007-09-03 06:15:00,2.4336,2.4344,2.43321,2.43379,837300000.0
2007-09-03 06:30:00,2.434,2.4343,2.43353,2.4339,517500000.0
2007-09-03 06:45:00,2.4339,2.4339,2.4328,2.43335,487200001.0
2007-09-03 07:00:00,2.4333,2.4334,2.4322,2.433,1160100000.0
2007-09-03 07:15:00,2.433,2.4332,2.4324,2.4328,1554899999.0
2007-09-03 07:30:00,2.4328,2.4335,2.4319,2.4322,2026800000.0
2007-09-03 07:45:00,2.4322,2.4361,2.43195,2.4359,2103400002.0
2007-09-03 08:00:00,2.436,2.4369,2.435,2.4369,3728500002.0
2007-09-03 08:15:00,2.4369,2.4389,2.4357,2.4388,1670335484.0
2007-09-03 08:30:00,2.4388,2.4411,2.438,2.439,8738885883.0
2007-09-03 08:45:00,2.4389,2.4395,2.4367,2.4371,7955022125.0
2007-09-03 09:00:00,2.4369,2.439,2.4367,2.438,8740400000.0
2007-09-03 09:15:00,2.438,2.4396,2.4378,2.4381,6913800002.0
2007-09-03 09:30:00,2.4381,2.4388,2.4375,2.4384,5549099994.0
2007-09-03 09:45:00,2.4384,2.4392,2.4378,2.438,4195400000.0
2007-09-03 10:00:00,2.4381,2.4396,2.4373,2.4376,4883799990.0
2007-09-03 10:15:00,2.4376,2.4387,2.4374,2.4382,7593520251.0
2007-09-03 10:30:00,2.4382,2.4394,2.4378,2.43795,4473309361.0
2007-09-03 10:45:00,2.43795,2.43795,2.4367,2.4373,8926662382.0
2007-09-03 11:00:00,2.4373,2.4386,2.4372,2.4384,3497000001.0
2007-09-03 11:15:00,2.4384,2.4386,2.43675,2.4375,2357500005.0
2007-09-03 11:30:00,2.4375,2.4377,2.4366,2.4369,2296891586.0
2007-09-03 11:45:00,2.4369,2.4369,2.4347,2.4354,11532811250.0
2007-09-03 12:00:00,2.4354,2.43635,2.4347,2.4362,3917100005.0
2007-09-03 12:15:00,2.4362,2.437,2.4355,2.4364,5375779826.0
2007-09-03 12:30:00,2.4364,2.4367,2.4357,2.4364,3987899992.0
2007-09-03 12:45:00,2.4364,2.43775,2.4359,2.4371,3397495314.0
2007-09-03 13:00:00,2.4371,2.4377,2.436,2.437,11945629651.0
2007-09-03 13:15:00,2.4371,2.4372,2.4361,2.437,4949299997.0
2007-09-03 13:30:00,2.437,2.437,2.4362,2.4366,2316900008.0
2007-09-03 13:45:00,2.4366,2.43715,2.4362,2.437,2602599997.0
2007-09-03 14:00:00,2.437,2.4385,2.4366,2.4385,3654300006.0
2007-09-03 14:15:00,2.4384,2.4388,2.4374,2.4382,6570689069.0
2007-09-03 14:30:00,2.4382,2.439,2.4378,2.4385,7578006393.0
2007-09-03 14:45:00,2.4385,2.4385,2.4367,2.4373,8062054747.0
2007-09-03 15:00:00,2.4372,2.4382,2.4366,2.43785,6728490199.0
2007-09-03 15:15:00,2.43785,2.43815,2.43695,2.4375,3721500001.0
2007-09-03 15:30:00,2.4375,2.4385,2.4372,2.4377,3021977830.0
2007-09-03 15:45:00,2.4377,2.43845,2.4373,2.43775,4447300004.0
2007-09-03 16:00:00,2.43775,2.4393,2.4372,2.4391,6253552955.0
2007-09-03 16:15:00,2.4391,2.4394,2.4378,2.4388,5758299999.0
2007-09-03 16:30:00,2.4388,2.4391,2.4378,2.4382,3765548789.0
2007-09-03 16:45:00,2.4382,2.4407,2.4376,2.4395,7253499992.0
2007-09-03 17:00:00,2.4396,2.4405,2.4391,2.4395,4523399979.0
2007-09-03 17:15:00,2.4395,2.4411,2.4394,2.4401,5195200650.0
2007-09-03 17:30:00,2.4401,2.4407,2.4394,2.4394,2009810340.0
2007-09-03 17:45:00,2.4394,2.4407,2.4392,2.4402,1514400000.0
2007-09-03 18:00:00,2.4403,2.4411,2.4395,2.4406,2130100000.0
2007-09-03 18:15:00,2.4404,2.4413,2.44,2.4409,1039800000.0
2007-09-03 18:30:00,2.4409,2.441,2.44003,2.4402,1615799997.0
2007-09-03 18:45:00,2.4402,2.4411,2.4402,2.4408,968700000.0
2007-09-03 19:00:00,2.4405,2.4418,2.4401,2.4406,1432700000.0
2007-09-03 19:15:00,2.4404,2.4412,2.44,2.4405,469600000.0
2007-09-03 19:30:00,2.43996,2.4417,2.43996,2.4412,912407594.0
2007-09-03 19:45:00,2.4412,2.4416,2.4405,2.4412,853100000.0
2007-09-03 20:00:00,2.4409,2.44135,2.4401,2.4404,1278400000.0
2007-09-03 20:15:00,2.4404,2.4405,2.43951,2.4404,893300000.0
2007-09-03 20:30:00,2.4404,2.4409,2.43984,2.4407,525700000.0
2007-09-03 20:45:00,2.44041,2.4407,2.4398,2.4401,844400000.0
2007-09-03 21:00:00,2.44,2.44035,2.4395,2.4398,870300000.0
2007-09-03 21:15:00,2.4398,2.4404,2.4397,2.44,650100000.0
2007-09-03 21:30:00,2.4401,2.4403,2.4395,2.44,1232500000.0
2007-09-03 21:45:00,2.44,2.4406,2.4391,2.4401,1384600000.0
2007-09-03 22:00:00,2.4401,2.4419,2.4392,2.4399,361600000.0
2007-09-03 22:15:00,2.4398,2.4405,2.4392,2.4402,1261300000.0
2007-09-03 22:30:00,2.44,2.4403,2.4392,2.4397,602000000.0
2007-09-03 22:45:00,2.4397,2.44,2.438,2.438,832000000.0
2007-09-03 23:00:00,2.4379,2.4393,2.4379,2.439,329400000.0
2007-09-03 23:15:00,2.4389,2.4391,2.43854,2.4387,606600000.0
2007-09-03 23:30:00,2.4387,2.4397,2.4384,2.439,891400000.0
2007-09-03 23:45:00,2.43876,2.4397,2.43822,2.439,1218900000.0
2007-09-04 00:00:00,2.4395,2.4405,2.439,2.4398,356100000.0
2007-09-04 00:15:00,2.4398,2.4406,2.4391,2.43942,1191999999.0
2007-09-04 00:30:00,2.4401,2.4401,2.4393,2.4398,763700000.0
2007-09-04 00:45:00,2.4398,2.4409,2.4397,2.4406,786700000.0
2007-09-04 01:00:00,2.4407,2.4408,2.4396,2.4397,1061100002.0
2007-09-04 01:15:00,2.4397,2.4403,2.4391,2.44005,1311685684.0
2007-09-04 01:30:00,2.44,2.4403,2.43904,2.4396,1170600000.0
2007-09-04 01:45:00,2.4396,2.4398,2.4385,2.4391,1471699999.0
2007-09-04 02:00:00,2.4391,2.4394,2.4371,2.43755,1864200000.0
2007-09-04 02:15:00,2.43755,2.4382,2.437,2.43745,2973500000.0
2007-09-04 02:30:00,2.43745,2.4379,2.437,2.4378,1950500000.0
2007-09-04 02:45:00,2.4376,2.4394,2.4374,2.43815,2913000000.0
2007-09-04 03:00:00,2.4382,2.4396,2.4372,2.4384,1693300000.0
2007-09-04 03:15:00,2.4385,2.43955,2.4385,2.4395,2326899999.0
2007-09-04 03:30:00,2.4395,2.4405,2.4387,2.439,3263799999.0
2007-09-04 03:45:00,2.439,2.4403,2.4386,2.4403,3989100000.0
2007-09-04 04:00:00,2.4403,2.4409,2.4392,2.4399,3940800000.0
2007-09-04 04:15:00,2.4399,2.4403,2.4394,2.4401,1113900000.0
2007-09-04 04:30:00,2.4401,2.44055,2.43895,2.4403,1560500000.0
2007-09-04 04:45:00,2.4403,2.4406,2.43929,2.43955,1054600000.0
2007-09-04 05:00:00,2.4399,2.4403,2.4394,2.4402,1156699998.0
2007-09-04 05:15:00,2.4402,2.4407,2.4398,2.4401,954200000.0
2007-09-04 05:30:00,2.4401,2.4408,2.4401,2.4407,1264000000.0
2007-09-04 05:45:00,2.4407,2.4424,2.4406,2.4417,1035600001.0
2007-09-04 06:00:00,2.4417,2.4419,2.4406,2.4408,1879900002.0
2007-09-04 06:15:00,2.4408,2.441,2.4396,2.4401,1159400000.0
2007-09-04 06:30:00,2.44015,2.4402,2.43881,2.4395,1367700000.0
2007-09-04 06:45:00,2.4396,2.44015,2.4392,2.4399,824700000.0
2007-09-04 07:00:00,2.44,2.4403,2.4388,2.4391,1263600000.0
2007-09-04 07:15:00,2.4392,2.4403,2.4388,2.4401,1428999999.0
2007-09-04 07:30:00,2.4401,2.4407,2.4391,2.4397,2227099999.0
2007-09-04 07:45:00,2.4397,2.4401,2.4377,2.4384,3461400003.0
2007-09-04 08:00:00,2.4381,2.4389,2.4373,2.4382,3076799999.0
2007-09-04 08:15:00,2.4382,2.4387,2.437,2.4385,3145500003.0
2007-09-04 08:30:00,2.4385,2.4397,2.438,2.4382,6628785218.0
2007-09-04 08:45:00,2.4382,2.4384,2.4372,2.4382,6094199995.0
2007-09-04 09:00:00,2.4382,2.4387,2.4371,2.4384,6676912124.0
2007-09-04 09:15:00,2.4384,2.4387,2.436,2.4377,12265454446.0
2007-09-04 09:30:00,2.4379,2.4379,2.4364,2.4364,9435759946.0
2007-09-04 09:45:00,2.4364,2.4371,2.43515,2.4356,12513085954.0
2007-09-04 10:00:00,2.4355,2.43735,2.4355,2.4366,11277307928.0
2007-09-04 10:15:00,2.4366,2.4376,2.4358,2.4371,14665100012.0
2007-09-04 10:30:00,2.4371,2.43785,2.4365,2.4371,7744379990.0
2007-09-04 10:45:00,2.437,2.43795,2.4369,2.4373,8958486657.0
2007-09-04 11:00:00,2.4373,2.4379,2.4341,2.4353,12034799977.0
2007-09-04 11:15:00,2.4353,2.4361,2.4348,2.4361,8713828921.0
2007-09-04 11:30:00,2.43595,2.4381,2.4354,2.437,12298843503.0
2007-09-04 11:45:00,2.4371,2.4392,2.4366,2.4374,8910003826.0
2007-09-04 12:00:00,2.4373,2.4414,2.4369,2.4414,11619135968.0
2007-09-04 12:15:00,2.44145,2.4422,2.4403,2.44075,11005799979.0
2007-09-04 12:30:00,2.44075,2.4424,2.44015,2.4404,11034199992.0
2007-09-04 12:45:00,2.4405,2.441,2.4394,2.4403,8067200000.0
2007-09-04 13:00:00,2.4403,2.4404,2.4389,2.43905,8134000011.0
2007-09-04 13:15:00,2.43905,2.44,2.4389,2.43985,6934399988.0
2007-09-04 13:30:00,2.4398,2.4399,2.4382,2.4389,7985899986.0
2007-09-04 13:45:00,2.4389,2.43935,2.4382,2.4386,5071899998.0
2007-09-04 14:00:00,2.4386,2.43925,2.4376,2.4388,5566499995.0
2007-09-04 14:15:00,2.4388,2.44015,2.4372,2.43945,8423299998.0
2007-09-04 14:30:00,2.43945,2.4406,2.4387,2.43905,6610000003.0
2007-09-04 14:45:00,2.43905,2.4403,2.4389,2.4395,7684399997.0
2007-09-04 15:00:00,2.4395,2.4408,2.4394,2.43995,4258899995.0
2007-09-04 15:15:00,2.43995,2.43995,2.4389,2.43945,5212800002.0
2007-09-04 15:30:00,2.43945,2.4412,2.4391,2.441,5899499998.0
2007-09-04 15:45:00,2.441,2.44205,2.4402,2.4402,6369299999.0
2007-09-04 16:00:00,2.4402,2.44265,2.4402,2.4416,6071199996.0
2007-09-04 16:15:00,2.4416,2.4423,2.4405,2.4418,6344300003.0
2007-09-04 16:30:00,2.4417,2.44265,2.44165,2.4421,6004400003.0
2007-09-04 16:45:00,2.442,2.4421,2.4375,2.4378,9607099999.0
2007-09-04 17:00:00,2.4378,2.4395,2.4377,2.4378,5575399992.0
2007-09-04 17:15:00,2.4378,2.4385,2.4362,2.43635,5770700000.0
2007-09-04 17:30:00,2.43635,2.4368,2.4349,2.4352,4762399999.0
2007-09-04 17:45:00,2.43525,2.4357,2.43445,2.4347,3826900002.0
2007-09-04 18:00:00,2.4348,2.4373,2.4345,2.4372,3627300001.0
2007-09-04 18:15:00,2.4372,2.4381,2.4368,2.4379,5391200003.0
2007-09-04 18:30:00,2.43795,2.4406,2.4378,2.4403,3879300000.0
2007-09-04 18:45:00,2.4403,2.4407,2.4393,2.4395,2819699999.0
2007-09-04 19:00:00,2.4395,2.43955,2.4385,2.43935,2699700001.0
2007-09-04 19:15:00,2.4393,2.4393,2.4384,2.43875,2111600001.0
2007-09-04 19:30:00,2.43875,2.4389,2.4385,2.43865,791500000.0
2007-09-04 19:45:00,2.4386,2.4386,2.4381,2.4381,1480000002.0
2007-09-04 20:00:00,2.4383,2.4392,2.4381,2.4392,1528499998.0
2007-09-04 20:15:00,2.4392,2.4395,2.4384,2.43865,1573500000.0
2007-09-04 20:30:00,2.4386,2.43955,2.4385,2.4386,1364500000.0
2007-09-04 20:45:00,2.4386,2.43985,2.43815,2.43975,1914700000.0
2007-09-04 21:00:00,2.4398,2.4408,2.43965,2.4405,1266300002.0
2007-09-04 21:15:00,2.4405,2.4411,2.4403,2.44055,1694900001.0
2007-09-04 21:30:00,2.4405,2.44055,2.4394,2.4396,1455500000.0
2007-09-04 21:45:00,2.4397,2.43995,2.4385,2.4397,1974300000.0
2007-09-04 22:00:00,2.4397,2.4405,2.43965,2.4399,2129100000.0
2007-09-04 22:15:00,2.4399,2.4402,2.4392,2.43965,1901500000.0
2007-09-04 22:30:00,2.43965,2.4404,2.4392,2.4404,1922800000.0
2007-09-04 22:45:00,2.4404,2.4409,2.4394,2.4408,1572200000.0
2007-09-04 23:00:00,2.4407,2.441,2.4399,2.4402,1036500000.0
2007-09-04 23:15:00,2.4402,2.4402,2.4393,2.43965,1049000000.0
2007-09-04 23:30:00,2.43965,2.44055,2.4393,2.43935,881100000.0
2007-09-04 23:45:00,2.4394,2.4402,2.4385,2.4394,932000000.0
2007-09-05 00:00:00,2.4394,2.4394,2.4378,2.43815,1143000000.0
2007-09-05 00:15:00,2.43815,2.4384,2.4368,2.437,1457800000.0
2007-09-05 00:30:00,2.43705,2.43795,2.4367,2.4378,953800000.0
2007-09-05 00:45:00,2.4378,2.4379,2.43628,2.43714,970100000.0
2007-09-05 01:00:00,2.437,2.4378,2.4368,2.4375,1168600000.0
2007-09-05 01:15:00,2.4375,2.4386,2.4374,2.4385,1123700001.0
2007-09-05 01:30:00,2.4385,2.4405,2.438,2.4398,3234100001.0
2007-09-05 01:45:00,2.4401,2.4402,2.4387,2.4391,1601800002.0
2007-09-05 02:00:00,2.4391,2.43925,2.4382,2.4385,654300000.0
2007-09-05 02:15:00,2.43855,2.4393,2.4381,2.4381,769400000.0
2007-09-05 02:30:00,2.4381,2.4385,2.4375,2.4379,1251600001.0
2007-09-05 02:45:00,2.4379,2.4395,2.4378,2.4392,1208500000.0
2007-09-05 03:00:00,2.4393,2.4399,2.43845,2.4399,1351000000.0
2007-09-05 03:15:00,2.4399,2.4406,2.4395,2.44,456200000.0
2007-09-05 03:30:00,2.44,2.4407,2.4396,2.4405,788799999.0
2007-09-05 03:45:00,2.4405,2.4407,2.43976,2.4402,592800000.0
2007-09-05 04:00:00,2.4401,2.4401,2.4384,2.439,1359600000.0
2007-09-05 04:15:00,2.439,2.4393,2.4379,2.4381,1159600000.0
2007-09-05 04:30:00,2.438,2.4388,2.4373,2.4383,1984399996.0
2007-09-05 04:45:00,2.4383,2.43845,2.436,2.4366,1664400000.0
2007-09-05 05:00:00,2.4366,2.4368,2.4353,2.43645,2718400001.0
2007-09-05 05:15:00,2.4364,2.4368,2.4358,2.436,680100000.0
2007-09-05 05:30:00,2.436,2.4369,2.43555,2.43625,1037600000.0
2007-09-05 05:45:00,2.4362,2.4371,2.436,2.4366,1334800003.0
2007-09-05 06:00:00,2.4366,2.4377,2.4355,2.43555,1920500001.0
2007-09-05 06:15:00,2.4356,2.438,2.4354,2.4368,1153300000.0
2007-09-05 06:30:00,2.4369,2.4369,2.434,2.436,3886200001.0
2007-09-05 06:45:00,2.4361,2.4367,2.4342,2.4347,3271799998.0
2007-09-05 07:00:00,2.4347,2.4359,2.4342,2.4352,2612400000.0
2007-09-05 07:15:00,2.4354,2.436,2.43482,2.4351,1434699998.0
2007-09-05 07:30:00,2.4351,2.4361,2.4345,2.4361,2403400000.0
2007-09-05 07:45:00,2.436,2.4364,2.4348,2.4349,2562800000.0
2007-09-05 08:00:00,2.43485,2.4355,2.4328,2.4331,3544900000.0
2007-09-05 08:15:00,2.4329,2.4347,2.4325,2.4341,3758499999.0
2007-09-05 08:30:00,2.4341,2.43455,2.4316,2.4336,9451999984.0
2007-09-05 08:45:00,2.4335,2.43515,2.4334,2.4348,8787500007.0
2007-09-05 09:00:00,2.4348,2.4352,2.4327,2.4343,7868325001.0
2007-09-05 09:15:00,2.4342,2.4353,2.433,2.4332,6427925003.0
2007-09-05 09:30:00,2.4332,2.4333,2.431,2.4314,8723762491.0
2007-09-05 09:45:00,2.4315,2.4325,2.4302,2.4325,11292362483.0
2007-09-05 10:00:00,2.4324,2.4343,2.4318,2.4337,6954150001.0
2007-09-05 10:15:00,2.4337,2.4356,2.4332,2.4341,7426499999.0
2007-09-05 10:30:00,2.4342,2.4353,2.4332,2.4351,11387700012.0
2007-09-05 10:45:00,2.4351,2.4356,2.4343,2.4347,8923500003.0
2007-09-05 11:00:00,2.4347,2.436,2.4345,2.4358,7906299985.0
2007-09-05 11:15:00,2.4357,2.4361,2.4349,2.4353,9756999995.0
2007-09-05 11:30:00,2.4353,2.4379,2.4346,2.437,8070299997.0
2007-09-05 11:45:00,2.437,2.4381,2.4363,2.4363,10168499999.0
2007-09-05 12:00:00,2.4363,2.43735,2.43575,2.43705,6809199993.0
2007-09-05 12:15:00,2.4371,2.4386,2.437,2.4372,6147700006.0
2007-09-05 12:30:00,2.4372,2.4382,2.4361,2.4379,7028200003.0
2007-09-05 12:45:00,2.4379,2.438,2.4351,2.43625,6972199999.0
2007-09-05 13:00:00,2.43625,2.4365,2.4349,2.4362,6905599998.0
2007-09-05 13:15:00,2.4362,2.4375,2.436,2.43665,3110799998.0
2007-09-05 13:30:00,2.43665,2.4369,2.4352,2.4358,4795099995.0
2007-09-05 13:45:00,2.4358,2.4361,2.4351,2.4352,3986500013.0
2007-09-05 14:00:00,2.4351,2.4361,2.4345,2.4348,8162699996.0
2007-09-05 14:15:00,2.4347,2.4367,2.4337,2.4364,12311999992.0
2007-09-05 14:30:00,2.4364,2.4368,2.4354,2.4357,5723199997.0
2007-09-05 14:45:00,2.4357,2.4378,2.4354,2.4378,8038700003.0
2007-09-05 15:00:00,2.4377,2.4388,2.4372,2.4382,9422200006.0
2007-09-05 15:15:00,2.43815,2.4387,2.4376,2.438,13290099991.0
2007-09-05 15:30:00,2.438,2.4386,2.4368,2.4378,13668599988.0
2007-09-05 15:45:00,2.4379,2.4385,2.4371,2.4375,9027799991.0
2007-09-05 16:00:00,2.4375,2.4386,2.4299,2.43145,16792500011.0
2007-09-05 16:15:00,2.43145,2.4328,2.4293,2.4315,16654399994.0
2007-09-05 16:30:00,2.4315,2.433,2.4305,2.4326,10964399997.0
2007-09-05 16:45:00,2.4325,2.4352,2.4322,2.4352,8688199999.0
2007-09-05 17:00:00,2.4352,2.4355,2.4328,2.4334,12247300013.0
2007-09-05 17:15:00,2.4334,2.4348,2.4331,2.4335,6467600000.0
2007-09-05 17:30:00,2.4336,2.4338,2.4312,2.4317,9361000002.0
2007-09-05 17:45:00,2.4317,2.4323,2.4301,2.4315,7716899998.0
2007-09-05 18:00:00,2.4315,2.4338,2.4313,2.4335,5538699994.0
2007-09-05 18:15:00,2.4334,2.4349,2.4327,2.4343,8704300007.0
2007-09-05 18:30:00,2.4343,2.4344,2.4322,2.4326,3640899997.0
2007-09-05 18:45:00,2.4326,2.4331,2.4319,2.4322,3071700000.0
2007-09-05 19:00:00,2.4322,2.4335,2.4317,2.4324,2865900001.0
2007-09-05 19:15:00,2.4324,2.4328,2.4311,2.4317,2486100006.0
2007-09-05 19:30:00,2.4317,2.4318,2.4312,2.4314,1317799996.0
2007-09-05 19:45:00,2.4314,2.4321,2.4313,2.4319,1863800001.0
2007-09-05 20:00:00,2.4319,2.4328,2.4302,2.4317,5125399989.0
2007-09-05 20:15:00,2.4317,2.4323,2.4313,2.4321,2541600000.0
2007-09-05 20:30:00,2.4321,2.43335,2.43175,2.4328,4038800001.0
2007-09-05 20:45:00,2.4328,2.433,2.43165,2.4326,4417099999.0
2007-09-05 21:00:00,2.4325,2.4326,2.4316,2.4316,2975500000.0
2007-09-05 21:15:00,2.4316,2.4319,2.431,2.4314,2711600000.0
2007-09-05 21:30:00,2.4314,2.4318,2.4307,2.431,2411100002.0
2007-09-05 21:45:00,2.431,2.4328,2.4306,2.43205,2528300000.0
2007-09-05 22:00:00,2.43205,2.4325,2.432,2.4322,1984900004.0
2007-09-05 22:15:00,2.4322,2.4326,2.43155,2.4326,1727000000.0
2007-09-05 22:30:00,2.4326,2.4326,2.4318,2.43205,1552200000.0
2007-09-05 22:45:00,2.4321,2.433,2.4314,2.4316,1836800000.0
2007-09-05 23:00:00,2.4315,2.4327,2.4315,2.4321,1439600000.0
2007-09-05 23:15:00,2.4321,2.4327,2.4315,2.43205,1414200000.0
2007-09-05 23:30:00,2.4321,2.4329,2.4316,2.43235,1079700000.0
2007-09-05 23:45:00,2.4323,2.4328,2.43165,2.432,1941900000.0
2007-09-06 00:00:00,2.43205,2.43245,2.4317,2.4318,697200000.0
2007-09-06 00:15:00,2.4318,2.432,2.4311,2.43185,1059199999.0
2007-09-06 00:30:00,2.43185,2.43195,2.43085,2.4315,1063700000.0
2007-09-06 00:45:00,2.4315,2.433,2.4312,2.4317,606200000.0
2007-09-06 01:00:00,2.4317,2.4323,2.4315,2.4319,720200000.0
2007-09-06 01:15:00,2.43195,2.4323,2.4302,2.4308,2017599998.0
2007-09-06 01:30:00,2.4308,2.4314,2.4297,2.4309,2568900000.0
2007-09-06 01:45:00,2.4308,2.4313,2.43,2.4308,2400900000.0
2007-09-06 02:00:00,2.4308,2.4318,2.43035,2.4316,818100000.0
2007-09-06 02:15:00,2.4316,2.4332,2.4313,2.4324,2396000000.0
2007-09-06 02:30:00,2.4324,2.4325,2.4314,2.4319,2400099999.0
2007-09-06 02:45:00,2.4319,2.4323,2.4315,2.4323,1733700000.0
2007-09-06 03:00:00,2.4323,2.4323,2.4311,2.4314,1975800000.0
2007-09-06 03:15:00,2.4314,2.4316,2.431,2.4313,995400000.0
2007-09-06 03:30:00,2.4313,2.433,2.4312,2.4323,2262100002.0
2007-09-06 03:45:00,2.4323,2.4326,2.432,2.4325,1231200000.0
2007-09-06 04:00:00,2.4325,2.4339,2.4323,2.4334,3004400000.0
2007-09-06 04:15:00,2.4334,2.4342,2.43261,2.43283,2202400000.0
2007-09-06 04:30:00,2.4334,2.4337,2.433,2.4334,1231000000.0
2007-09-06 04:45:00,2.4334,2.4344,2.4333,2.4335,1780300000.0
2007-09-06 05:00:00,2.4335,2.43415,2.43345,2.4337,1113500000.0
2007-09-06 05:15:00,2.4338,2.4348,2.4336,2.4343,2432100001.0
2007-09-06 05:30:00,2.4341,2.4345,2.4338,2.4344,1483700005.0
2007-09-06 05:45:00,2.4343,2.4351,2.43398,2.43435,1811300000.0
2007-09-06 06:00:00,2.4343,2.4348,2.434,2.4345,765900000.0
2007-09-06 06:15:00,2.43393,2.4357,2.43384,2.4357,2400300000.0
2007-09-06 06:30:00,2.4356,2.4361,2.435,2.4354,2220000002.0
2007-09-06 06:45:00,2.4353,2.4356,2.4346,2.4349,1171200000.0
2007-09-06 07:00:00,2.4349,2.4356,2.4341,2.4356,1583400000.0
2007-09-06 07:15:00,2.4356,2.4366,2.4338,2.4342,3194599999.0
2007-09-06 07:30:00,2.4342,2.4358,2.4333,2.4351,3207900002.0
2007-09-06 07:45:00,2.4351,2.4358,2.43405,2.43565,4019800001.0
2007-09-06 08:00:00,2.4357,2.4357,2.4344,2.4349,2653100000.0
2007-09-06 08:15:00,2.4349,2.4376,2.4342,2.4362,2896700001.0
2007-09-06 08:30:00,2.4362,2.4375,2.4355,2.4357,9360800004.0
2007-09-06 08:45:00,2.4357,2.4385,2.4346,2.4371,8188000009.0
2007-09-06 09:00:00,2.4371,2.4381,2.4365,2.4377,7777462506.0
2007-09-06 09:15:00,2.4377,2.4405,2.4371,2.4394,8858300003.0
2007-09-06 09:30:00,2.4394,2.4412,2.4394,2.44045,10491099985.0
2007-09-06 09:45:00,2.44045,2.44045,2.4384,2.4387,7613899995.0
2007-09-06 10:00:00,2.4387,2.439,2.4365,2.4386,8488299999.0
2007-09-06 10:15:00,2.4388,2.4398,2.4379,2.4382,9036500018.0
2007-09-06 10:30:00,2.4381,2.4385,2.4347,2.4384,7656600005.0
2007-09-06 10:45:00,2.4384,2.4391,2.4373,2.4383,10413799991.0
2007-09-06 11:00:00,2.4384,2.4394,2.43775,2.43815,8523600003.0
2007-09-06 11:15:00,2.4382,2.4398,2.4373,2.43935,8168999994.0
2007-09-06 11:30:00,2.43935,2.44,2.4378,2.43865,7940199996.0
2007-09-06 11:45:00,2.43865,2.4387,2.4363,2.43705,9557700009.0
2007-09-06 12:00:00,2.43705,2.4374,2.4356,2.4365,9583100003.0
2007-09-06 12:15:00,2.4365,2.4373,2.4355,2.436,7757299999.0
2007-09-06 12:30:00,2.43595,2.4365,2.4352,2.4355,7665099989.0
2007-09-06 12:45:00,2.4355,2.4355,2.4319,2.4332,9316699995.0
2007-09-06 13:00:00,2.433,2.43355,2.4299,2.4304,12439800014.0
2007-09-06 13:15:00,2.4303,2.4308,2.428,2.4291,12734700005.0
2007-09-06 13:30:00,2.429,2.42965,2.4284,2.4286,5054600000.0
2007-09-06 13:45:00,2.4286,2.4297,2.4246,2.42695,10809500009.0
2007-09-06 14:00:00,2.42695,2.427,2.4244,2.4252,7278400002.0
2007-09-06 14:15:00,2.4252,2.4282,2.425,2.4273,9188800004.0
2007-09-06 14:30:00,2.4273,2.4285,2.4248,2.4281,15277300028.0
2007-09-06 14:45:00,2.4281,2.4284,2.4254,2.4273,15726000023.0
2007-09-06 15:00:00,2.4272,2.42875,2.427,2.42835,12544099995.0
2007-09-06 15:15:00,2.42835,2.42865,2.42705,2.42845,11193900016.0
2007-09-06 15:30:00,2.4285,2.43075,2.42815,2.43055,10400400010.0
2007-09-06 15:45:00,2.4305,2.43065,2.4272,2.4275,11273300002.0
2007-09-06 16:00:00,2.4275,2.4293,2.42645,2.4269,9578199978.0
2007-09-06 16:15:00,2.4268,2.4271,2.425,2.4266,11629400006.0
2007-09-06 16:30:00,2.4268,2.42815,2.4263,2.42775,7896999996.0
2007-09-06 16:45:00,2.4278,2.4286,2.4265,2.4279,8293599995.0
2007-09-06 17:00:00,2.4279,2.4284,2.4264,2.4278,12588799991.0
2007-09-06 17:15:00,2.4278,2.4307,2.4273,2.4299,8307200003.0
2007-09-06 17:30:00,2.42975,2.432,2.4292,2.4312,7690599996.0
2007-09-06 17:45:00,2.4311,2.4322,2.42995,2.43055,5974599998.0
2007-09-06 18:00:00,2.4304,2.4315,2.43,2.4314,2836599999.0
2007-09-06 18:15:00,2.4314,2.4325,2.4309,2.4322,4151200002.0
2007-09-06 18:30:00,2.4323,2.4323,2.4299,2.4299,2182999998.0
2007-09-06 18:45:00,2.4302,2.43085,2.4298,2.4305,4149500000.0
2007-09-06 19:00:00,2.4304,2.43155,2.42935,2.4298,3676000000.0
2007-09-06 19:15:00,2.4298,2.43105,2.4295,2.4308,1791300000.0
2007-09-06 19:30:00,2.43075,2.4312,2.43045,2.4311,2264599999.0
2007-09-06 19:45:00,2.4311,2.43135,2.4304,2.4313,1544600000.0
2007-09-06 20:00:00,2.4313,2.43155,2.4305,2.43155,1450400000.0
2007-09-06 20:15:00,2.43155,2.4322,2.43065,2.4316,746400000.0
2007-09-06 20:30:00,2.4316,2.43165,2.4304,2.4305,1956500000.0
2007-09-06 20:45:00,2.4305,2.43125,2.4301,2.4303,2473000000.0
2007-09-06 21:00:00,2.4302,2.4308,2.4301,2.43035,1468400003.0
2007-09-06 21:15:00,2.4304,2.43045,2.4301,2.43025,603700000.0
2007-09-06 21:30:00,2.4303,2.4311,2.43021,2.4311,1233800000.0
2007-09-06 21:45:00,2.4311,2.4322,2.4311,2.43145,1252300000.0
2007-09-06 22:00:00,2.43145,2.43185,2.4309,2.4311,1246000000.0
2007-09-06 22:15:00,2.4311,2.43145,2.4308,2.43085,468100000.0
2007-09-06 22:30:00,2.4309,2.4315,2.4308,2.43115,1141900000.0
2007-09-06 22:45:00,2.4311,2.43175,2.4306,2.4311,944600001.0
2007-09-06 23:00:00,2.4311,2.4321,2.4309,2.4316,295700000.0
2007-09-06 23:15:00,2.43088,2.4318,2.43018,2.4311,860099997.0
2007-09-06 23:30:00,2.43105,2.4311,2.4286,2.4294,997400000.0
2007-09-06 23:45:00,2.4294,2.4303,2.429,2.4292,956000000.0
2007-09-07 00:00:00,2.4292,2.4305,2.4288,2.42968,968600000.0
2007-09-07 00:15:00,2.4301,2.43065,2.4292,2.4301,1165900000.0
2007-09-07 00:30:00,2.4301,2.4319,2.4301,2.4312,1712500000.0
2007-09-07 00:45:00,2.4313,2.4319,2.4311,2.43145,1670199999.0
2007-09-07 01:00:00,2.4315,2.432,2.4304,2.432,1781499998.0
2007-09-07 01:15:00,2.432,2.4322,2.4298,2.4309,1902300000.0
2007-09-07 01:30:00,2.4309,2.4312,2.4299,2.4301,1202300000.0
2007-09-07 01:45:00,2.43,2.4304,2.4294,2.4294,1702200000.0
2007-09-07 02:00:00,2.4293,2.43,2.4287,2.4289,1522300000.0
2007-09-07 02:15:00,2.4289,2.4294,2.4277,2.4281,2311500000.0
2007-09-07 02:30:00,2.4281,2.4284,2.4256,2.4261,3041199999.0
2007-09-07 02:45:00,2.4261,2.4274,2.4257,2.4269,3198599999.0
2007-09-07 03:00:00,2.4269,2.4287,2.4268,2.4282,1423299999.0
2007-09-07 03:15:00,2.4282,2.4284,2.4265,2.4269,1457300000.0
2007-09-07 03:30:00,2.4272,2.4289,2.4268,2.4289,3073300008.0
2007-09-07 03:45:00,2.4289,2.4293,2.427,2.4275,1955300000.0
2007-09-07 04:00:00,2.4276,2.4284,2.4273,2.4284,2651499999.0
2007-09-07 04:15:00,2.4284,2.4286,2.4263,2.4274,3102500000.0
2007-09-07 04:30:00,2.4274,2.42815,2.427,2.4281,1378899999.0
2007-09-07 04:45:00,2.4282,2.4289,2.428,2.42885,1828499998.0
2007-09-07 05:00:00,2.42885,2.4289,2.428,2.4285,1112200000.0
2007-09-07 05:15:00,2.4285,2.4288,2.42782,2.4286,1028700000.0
2007-09-07 05:30:00,2.4286,2.4292,2.4279,2.4286,896800000.0
2007-09-07 05:45:00,2.4286,2.4298,2.42855,2.4291,2618800001.0
2007-09-07 06:00:00,2.4291,2.42935,2.4287,2.429,1451800000.0
2007-09-07 06:15:00,2.429,2.4298,2.4287,2.4298,1085399999.0
2007-09-07 06:30:00,2.4299,2.4301,2.4291,2.4292,2857299999.0
2007-09-07 06:45:00,2.4292,2.4301,2.4286,2.429,2082900001.0
2007-09-07 07:00:00,2.4289,2.4296,2.4284,2.4292,2010400001.0
2007-09-07 07:15:00,2.4292,2.4298,2.4282,2.42905,3157300002.0
2007-09-07 07:30:00,2.429,2.42905,2.428,2.4282,1910700001.0
2007-09-07 07:45:00,2.4285,2.4286,2.4279,2.42815,1923300001.0
2007-09-07 08:00:00,2.4281,2.4287,2.4277,2.4282,2629800002.0
2007-09-07 08:15:00,2.4282,2.4294,2.42795,2.4287,2816700000.0
2007-09-07 08:30:00,2.4287,2.4288,2.4274,2.4277,3032299998.0
2007-09-07 08:45:00,2.4277,2.4281,2.4257,2.4267,8709000028.0
2007-09-07 09:00:00,2.4266,2.4269,2.4246,2.4247,7583400002.0
2007-09-07 09:15:00,2.4247,2.4251,2.423,2.4239,9712300017.0
2007-09-07 09:30:00,2.4241,2.426,2.4241,2.42555,4218200001.0
2007-09-07 09:45:00,2.4256,2.4258,2.4242,2.4252,8374599994.0
2007-09-07 10:00:00,2.4252,2.426,2.4248,2.4256,6902499991.0
2007-09-07 10:15:00,2.4256,2.4265,2.4243,2.4264,4542199997.0
2007-09-07 10:30:00,2.4263,2.4267,2.4244,2.4254,6179599994.0
2007-09-07 10:45:00,2.4254,2.4258,2.4234,2.424,8088099997.0
2007-09-07 11:00:00,2.4239,2.4257,2.4239,2.4253,5165599993.0
2007-09-07 11:15:00,2.4255,2.4257,2.4242,2.4248,5289199994.0
2007-09-07 11:30:00,2.4248,2.425,2.4241,2.4247,3620799996.0
2007-09-07 11:45:00,2.4246,2.427,2.4244,2.4268,5844799985.0
2007-09-07 12:00:00,2.4267,2.4278,2.4259,2.4269,8830699982.0
2007-09-07 12:15:00,2.4271,2.4283,2.4269,2.4276,4745999996.0
2007-09-07 12:30:00,2.42755,2.4295,2.4274,2.4287,8385799976.0
2007-09-07 12:45:00,2.4287,2.4297,2.428,2.4288,7725699986.0
2007-09-07 13:00:00,2.4288,2.4289,2.4274,2.4278,11625099959.0
2007-09-07 13:15:00,2.4278,2.4283,2.4274,2.428,6774099983.0
2007-09-07 13:30:00,2.428,2.4282,2.4263,2.42645,4827100004.0
2007-09-07 13:45:00,2.42645,2.427,2.4258,2.4264,5439599997.0
2007-09-07 14:00:00,2.4264,2.4276,2.4264,2.42655,8351700014.0
2007-09-07 14:15:00,2.42655,2.4273,2.4247,2.425,9410499992.0
2007-09-07 14:30:00,2.425,2.4256,2.417,2.4183,12985299989.0
2007-09-07 14:45:00,2.4183,2.4211,2.41595,2.4202,21050999966.0
2007-09-07 15:00:00,2.4202,2.4203,2.4148,2.4161,16279200003.0
2007-09-07 15:15:00,2.4161,2.4184,2.4158,2.4165,19230799984.0
2007-09-07 15:30:00,2.4165,2.417,2.4123,2.4137,21117500001.0
2007-09-07 15:45:00,2.4137,2.4153,2.4134,2.41355,13810499990.0
2007-09-07 16:00:00,2.41355,2.4145,2.41185,2.4131,14746200005.0
2007-09-07 16:15:00,2.4132,2.4134,2.4107,2.4113,15898499994.0
2007-09-07 16:30:00,2.4112,2.4114,2.4076,2.4081,15159199982.0
2007-09-07 16:45:00,2.4082,2.4091,2.40555,2.4084,21925699990.0
2007-09-07 17:00:00,2.4085,2.4089,2.4068,2.4074,16931800011.0
2007-09-07 17:15:00,2.4074,2.4077,2.4047,2.4051,13581699991.0
2007-09-07 17:30:00,2.405,2.4094,2.4041,2.4078,12452000008.0
2007-09-07 17:45:00,2.4077,2.4103,2.40755,2.4098,9280399994.0
2007-09-07 18:00:00,2.4098,2.4103,2.4079,2.4083,10357399998.0
2007-09-07 18:15:00,2.4082,2.4086,2.40625,2.4083,6769100009.0
2007-09-07 18:30:00,2.4083,2.40955,2.4079,2.4084,5404700000.0
2007-09-07 18:45:00,2.4084,2.4084,2.4073,2.4076,3631899999.0
2007-09-07 19:00:00,2.4077,2.4097,2.4076,2.40935,3848300001.0
2007-09-07 19:15:00,2.4094,2.4095,2.4081,2.409,3602200011.0
2007-09-07 19:30:00,2.409,2.4106,2.409,2.4102,6802500005.0
2007-09-07 19:45:00,2.4102,2.41025,2.40865,2.4089,3328899998.0
2007-09-07 20:00:00,2.4089,2.4089,2.4071,2.4085,4201500001.0
2007-09-07 20:15:00,2.4085,2.4091,2.4078,2.4087,3647099994.0
2007-09-07 20:30:00,2.4087,2.4096,2.4085,2.40915,2609000000.0
2007-09-07 20:45:00,2.40915,2.40955,2.4081,2.4084,4104399999.0
2007-09-07 21:00:00,2.4084,2.4089,2.408,2.4085,2760999999.0
2007-09-07 21:15:00,2.4085,2.40915,2.4081,2.4085,1735800000.0
2007-09-07 21:30:00,2.4085,2.4088,2.40725,2.40745,1497900001.0
2007-09-07 21:45:00,2.4074,2.4112,2.4074,2.411,2483300005.0
2007-09-07 22:00:00,2.411,2.4113,2.4103,2.4106,1846299999.0
2007-09-07 22:15:00,2.4108,2.41105,2.4103,2.4106,698100000.0
2007-09-07 22:30:00,2.4105,2.4117,2.4104,2.4112,1618000000.0
2007-09-07 22:45:00,2.4112,2.4117,2.4095,2.4108,1925200000.0
2007-09-09 23:00:00,2.40786,2.40872,2.40575,2.4062,491800000.0
2007-09-09 23:15:00,2.406,2.4067,2.40505,2.40585,427600000.0
2007-09-09 23:30:00,2.40575,2.40596,2.4045,2.405,345600000.0
2007-09-09 23:45:00,2.4055,2.4056,2.4048,2.4056,1373700000.0
2007-09-10 00:00:00,2.4056,2.4062,2.4038,2.4051,953100000.0
2007-09-10 00:15:00,2.4051,2.4052,2.40376,2.4045,763400000.0
2007-09-10 00:30:00,2.4041,2.4046,2.4028,2.403,518300000.0
2007-09-10 00:45:00,2.4029,2.4039,2.4028,2.4039,242000000.0
2007-09-10 01:00:00,2.404,2.4053,2.4037,2.40515,859000000.0
2007-09-10 01:15:00,2.4048,2.40555,2.4041,2.40505,1287100000.0
2007-09-10 01:30:00,2.4051,2.40635,2.4043,2.4057,1543000000.0
2007-09-10 01:45:00,2.4057,2.4069,2.4052,2.40575,1610400000.0
2007-09-10 02:00:00,2.40575,2.4075,2.4057,2.40715,3017100001.0
2007-09-10 02:15:00,2.4072,2.4086,2.4066,2.4081,1707400001.0
2007-09-10 02:30:00,2.4081,2.4084,2.406,2.4062,1509000000.0
2007-09-10 02:45:00,2.40645,2.4067,2.4045,2.4045,3186600000.0
2007-09-10 03:00:00,2.40455,2.4052,2.4044,2.4048,1589300000.0
2007-09-10 03:15:00,2.4047,2.4053,2.40425,2.4048,2186000000.0
2007-09-10 03:30:00,2.4048,2.4059,2.4048,2.4051,1875700000.0
2007-09-10 03:45:00,2.4051,2.4082,2.4051,2.408,2552500001.0
2007-09-10 04:00:00,2.4079,2.4086,2.4066,2.4068,1771300000.0
2007-09-10 04:15:00,2.4068,2.40735,2.4063,2.4066,1366500001.0
2007-09-10 04:30:00,2.4066,2.40765,2.40575,2.4071,1476200000.0
2007-09-10 04:45:00,2.4071,2.4077,2.40658,2.40743,913500000.0
2007-09-10 05:00:00,2.4077,2.4086,2.4072,2.4084,706400000.0
2007-09-10 05:15:00,2.4084,2.4102,2.4081,2.40925,945500000.0
2007-09-10 05:30:00,2.4093,2.4099,2.4081,2.409,911900000.0
2007-09-10 05:45:00,2.40895,2.41055,2.40885,2.4101,1177600000.0
2007-09-10 06:00:00,2.4101,2.4104,2.4077,2.408,1784700000.0
2007-09-10 06:15:00,2.40815,2.40875,2.4073,2.4076,1187300000.0
2007-09-10 06:30:00,2.4076,2.4085,2.40715,2.4074,1832300000.0
2007-09-10 06:45:00,2.4074,2.4078,2.4067,2.4072,1175750001.0
2007-09-10 07:00:00,2.4073,2.4083,2.4066,2.4083,1735599997.0
2007-09-10 07:15:00,2.4083,2.4093,2.4081,2.4084,1295900000.0
2007-09-10 07:30:00,2.4084,2.4086,2.40785,2.40795,891199999.0
2007-09-10 07:45:00,2.4081,2.4081,2.4067,2.4075,1228050003.0
2007-09-10 08:00:00,2.4075,2.409,2.4074,2.40875,1805199999.0
2007-09-10 08:15:00,2.4088,2.4097,2.4077,2.40775,2149400003.0
2007-09-10 08:30:00,2.4078,2.4083,2.4044,2.4045,3318150001.0
2007-09-10 08:45:00,2.4043,2.4054,2.4032,2.40515,5219699999.0
2007-09-10 09:00:00,2.40505,2.407,2.4043,2.4053,5890299996.0
2007-09-10 09:15:00,2.4053,2.4075,2.4053,2.4072,5341399998.0
2007-09-10 09:30:00,2.4072,2.40725,2.403,2.40425,6488099998.0
2007-09-10 09:45:00,2.40425,2.4066,2.40415,2.4063,6999399992.0
2007-09-10 10:00:00,2.4062,2.4085,2.406,2.4081,5586200005.0
2007-09-10 10:15:00,2.4081,2.4086,2.4069,2.4074,7210700002.0
2007-09-10 10:30:00,2.4074,2.4074,2.4058,2.40685,8016400018.0
2007-09-10 10:45:00,2.4069,2.4078,2.4063,2.4077,6577400006.0
2007-09-10 11:00:00,2.4077,2.4104,2.4075,2.4097,5176600002.0
2007-09-10 11:15:00,2.40965,2.41,2.4085,2.41,7264300005.0
2007-09-10 11:30:00,2.4098,2.4112,2.4069,2.40865,7517800000.0
2007-09-10 11:45:00,2.4085,2.412,2.4078,2.412,7370799997.0
2007-09-10 12:00:00,2.412,2.4121,2.4107,2.4108,7091499996.0
2007-09-10 12:15:00,2.4107,2.4111,2.4095,2.4099,5265099999.0
2007-09-10 12:30:00,2.4099,2.4103,2.40905,2.4094,2712175004.0
2007-09-10 12:45:00,2.4094,2.4109,2.4093,2.41055,5644450011.0
2007-09-10 13:00:00,2.41055,2.41105,2.40985,2.41015,8057700017.0
2007-09-10 13:15:00,2.41015,2.411,2.4096,2.4105,5113700001.0
2007-09-10 13:30:00,2.4104,2.4113,2.41,2.411,7659837546.0
2007-09-10 13:45:00,2.411,2.4111,2.4095,2.4097,6526200000.0
2007-09-10 14:00:00,2.4098,2.4112,2.4092,2.41,8653900001.0
2007-09-10 14:15:00,2.41,2.4101,2.4079,2.4083,11450800001.0
2007-09-10 14:30:00,2.4083,2.4102,2.4079,2.41,5546099993.0
2007-09-10 14:45:00,2.4101,2.4106,2.4092,2.4102,7162799997.0
2007-09-10 15:00:00,2.4102,2.4124,2.4096,2.4103,11674200031.0
2007-09-10 15:15:00,2.4102,2.4109,2.41,2.4102,9694200015.0
2007-09-10 15:30:00,2.4103,2.4107,2.4092,2.4094,8819199993.0
2007-09-10 15:45:00,2.4094,2.4102,2.4088,2.409,7439200003.0
2007-09-10 16:00:00,2.4091,2.4092,2.4071,2.4082,7938899998.0
2007-09-10 16:15:00,2.4082,2.4089,2.4076,2.40795,8789299995.0
2007-09-10 16:30:00,2.40805,2.40805,2.4054,2.4055,6843600002.0
2007-09-10 16:45:00,2.4057,2.4065,2.4046,2.4062,6950200002.0
2007-09-10 17:00:00,2.4062,2.4065,2.4049,2.40595,7857134556.0
2007-09-10 17:15:00,2.40595,2.4069,2.4052,2.406,6984600004.0
2007-09-10 17:30:00,2.406,2.4068,2.4056,2.4063,6851600009.0
2007-09-10 17:45:00,2.4063,2.4067,2.405,2.4057,7062500002.0
2007-09-10 18:00:00,2.4057,2.4066,2.4051,2.4055,3733500001.0
2007-09-10 18:15:00,2.4055,2.4055,2.40355,2.4043,4232600002.0
2007-09-10 18:30:00,2.4043,2.4051,2.404,2.405,2083899999.0
2007-09-10 18:45:00,2.405,2.4051,2.4037,2.4039,3029099997.0
2007-09-10 19:00:00,2.4039,2.4045,2.4034,2.4036,2245100000.0
2007-09-10 19:15:00,2.4036,2.4048,2.4036,2.4041,3039900002.0
2007-09-10 19:30:00,2.4041,2.4054,2.404,2.4051,3898800000.0
2007-09-10 19:45:00,2.4051,2.4051,2.4039,2.404,3220699998.0
2007-09-10 20:00:00,2.404,2.4048,2.4039,2.4046,2101400001.0
2007-09-10 20:15:00,2.4046,2.4062,2.4045,2.4061,2073200008.0
2007-09-10 20:30:00,2.4061,2.40675,2.4058,2.4063,1631800001.0
2007-09-10 20:45:00,2.4063,2.4067,2.40605,2.4061,1892800001.0
2007-09-10 21:00:00,2.40605,2.4075,2.4055,2.4073,2737799999.0
2007-09-10 21:15:00,2.4073,2.4084,2.407,2.4077,2513599998.0
2007-09-10 21:30:00,2.4077,2.408,2.4067,2.4069,2751200001.0
2007-09-10 21:45:00,2.407,2.4075,2.4061,2.40635,2530700000.0
2007-09-10 22:00:00,2.4064,2.4064,2.4051,2.4055,2947300002.0
2007-09-10 22:15:00,2.4055,2.4059,2.4051,2.4055,1375700000.0
2007-09-10 22:30:00,2.4055,2.4062,2.4053,2.4059,2182999997.0
2007-09-10 22:45:00,2.40585,2.4067,2.4054,2.4055,1392500000.0
2007-09-10 23:00:00,2.4055,2.4062,2.4049,2.4049,865300000.0
2007-09-10 23:15:00,2.4049,2.4053,2.4027,2.40395,1498000000.0
2007-09-10 23:30:00,2.4039,2.4048,2.4027,2.40381,1476500000.0
2007-09-10 23:45:00,2.4036,2.4045,2.4029,2.4041,1013100000.0
2007-09-11 00:00:00,2.40415,2.40475,2.4038,2.4039,1398100000.0
2007-09-11 00:15:00,2.40395,2.4048,2.4027,2.4028,1432300003.0
2007-09-11 00:30:00,2.403,2.4042,2.4028,2.4039,1611500000.0
2007-09-11 00:45:00,2.4039,2.4046,2.4036,2.404,1402400000.0
2007-09-11 01:00:00,2.404,2.4046,2.40336,2.40336,771400000.0
2007-09-11 01:15:00,2.4039,2.4045,2.4035,2.4045,2164200002.0
2007-09-11 01:30:00,2.4045,2.405,2.4038,2.4047,903400000.0
2007-09-11 01:45:00,2.4047,2.4054,2.4043,2.4054,1663799999.0
2007-09-11 02:00:00,2.4054,2.4065,2.4052,2.406,2130700000.0
2007-09-11 02:15:00,2.406,2.4065,2.4055,2.40585,1453000000.0
2007-09-11 02:30:00,2.4058,2.4059,2.40471,2.40498,936300000.0
2007-09-11 02:45:00,2.4054,2.4059,2.40491,2.4054,1020600000.0
2007-09-11 03:00:00,2.4057,2.4061,2.4051,2.4054,1296200000.0
2007-09-11 03:15:00,2.4057,2.4066,2.4056,2.406,1159000000.0
2007-09-11 03:30:00,2.406,2.4063,2.4053,2.4055,1152400000.0
2007-09-11 03:45:00,2.40555,2.4062,2.4054,2.4056,1770699999.0
2007-09-11 04:00:00,2.4056,2.4061,2.4051,2.4058,1780500002.0
2007-09-11 04:15:00,2.4058,2.4064,2.4053,2.4058,2443000002.0
2007-09-11 04:30:00,2.4058,2.4062,2.40525,2.4056,938299999.0
2007-09-11 04:45:00,2.4056,2.4065,2.405,2.40615,2323199998.0
2007-09-11 05:00:00,2.4061,2.4062,2.405,2.4056,2378599999.0
2007-09-11 05:15:00,2.4056,2.4059,2.4052,2.4055,2567099996.0
2007-09-11 05:30:00,2.4054,2.4066,2.4053,2.4054,5093500000.0
2007-09-11 05:45:00,2.4054,2.406,2.4052,2.4057,3899499999.0
2007-09-11 06:00:00,2.4057,2.4061,2.40529,2.4061,1245000000.0
2007-09-11 06:15:00,2.406,2.407,2.4053,2.4055,4827200007.0
2007-09-11 06:30:00,2.4055,2.406,2.40494,2.4056,3664800001.0
2007-09-11 06:45:00,2.4056,2.4066,2.4054,2.4056,1811500005.0
2007-09-11 07:00:00,2.4055,2.40635,2.4053,2.4061,2722599999.0
2007-09-11 07:15:00,2.40595,2.4071,2.4059,2.4066,1570500001.0
2007-09-11 07:30:00,2.4067,2.4082,2.4065,2.408,4719299997.0
2007-09-11 07:45:00,2.408,2.4096,2.408,2.40945,3835900002.0
2007-09-11 08:00:00,2.40945,2.4098,2.4065,2.4072,5583100001.0
2007-09-11 08:15:00,2.4072,2.4077,2.40535,2.4063,5388900002.0
2007-09-11 08:30:00,2.4063,2.4079,2.40595,2.4071,7541899999.0
2007-09-11 08:45:00,2.40705,2.4076,2.4045,2.4051,10366000007.0
2007-09-11 09:00:00,2.4048,2.40625,2.404,2.406,8781800006.0
2007-09-11 09:15:00,2.406,2.407,2.4041,2.4058,11786900005.0
2007-09-11 09:30:00,2.4059,2.4075,2.4058,2.40705,5647200008.0
2007-09-11 09:45:00,2.40705,2.4076,2.40635,2.4073,8888699999.0
2007-09-11 10:00:00,2.4073,2.4089,2.40685,2.4075,12054199987.0
2007-09-11 10:15:00,2.4075,2.4085,2.4073,2.4074,6826000014.0
2007-09-11 10:30:00,2.4074,2.409,2.4048,2.4088,10565600000.0
2007-09-11 10:45:00,2.4087,2.4115,2.4079,2.4108,9974199995.0
2007-09-11 11:00:00,2.4109,2.4116,2.41035,2.4111,8039700007.0
2007-09-11 11:15:00,2.411,2.4121,2.4101,2.4113,7821299998.0
2007-09-11 11:30:00,2.4113,2.4114,2.40925,2.4093,7558600007.0
2007-09-11 11:45:00,2.4093,2.4095,2.40795,2.4084,8415900002.0
2007-09-11 12:00:00,2.4084,2.4087,2.4067,2.4072,10011100003.0
2007-09-11 12:15:00,2.4072,2.4075,2.4056,2.4059,11870799998.0
2007-09-11 12:30:00,2.40595,2.4084,2.4058,2.4067,9343500003.0
2007-09-11 12:45:00,2.4068,2.4076,2.40555,2.4067,14586000023.0
2007-09-11 13:00:00,2.4067,2.409,2.4063,2.4082,9173399984.0
2007-09-11 13:15:00,2.4081,2.4085,2.4069,2.4079,10767799992.0
2007-09-11 13:30:00,2.4078,2.4089,2.4073,2.4087,7703400010.0
2007-09-11 13:45:00,2.40875,2.41065,2.4083,2.41065,5792000004.0
2007-09-11 14:00:00,2.41065,2.4113,2.4098,2.4109,8947700004.0
2007-09-11 14:15:00,2.4108,2.4115,2.4093,2.4099,12328399994.0
2007-09-11 14:30:00,2.4096,2.4105,2.4093,2.4099,11969400001.0
2007-09-11 14:45:00,2.4099,2.4102,2.4082,2.4082,8521499999.0
2007-09-11 15:00:00,2.4083,2.4092,2.4078,2.40845,9250200012.0
2007-09-11 15:15:00,2.40845,2.40875,2.4057,2.4066,9666299998.0
2007-09-11 15:30:00,2.407,2.4079,2.4062,2.4071,9656700005.0
2007-09-11 15:45:00,2.4071,2.4075,2.4062,2.4066,9026799991.0
2007-09-11 16:00:00,2.4066,2.4068,2.4049,2.4053,9724599995.0
2007-09-11 16:15:00,2.4053,2.4076,2.4046,2.4075,9016800011.0
2007-09-11 16:30:00,2.4073,2.4084,2.4065,2.4082,10816000005.0
2007-09-11 16:45:00,2.4081,2.4083,2.4059,2.4062,9745800010.0
2007-09-11 17:00:00,2.4062,2.4067,2.4049,2.4058,12082399999.0
2007-09-11 17:15:00,2.4058,2.4088,2.4044,2.4084,10292499989.0
2007-09-11 17:30:00,2.4081,2.40985,2.40795,2.4093,8452000002.0
2007-09-11 17:45:00,2.40925,2.4111,2.4089,2.4104,11663799988.0
2007-09-11 18:00:00,2.4104,2.4114,2.4102,2.4107,6390600009.0
2007-09-11 18:15:00,2.4107,2.4135,2.4102,2.41305,9208299998.0
2007-09-11 18:30:00,2.413,2.41325,2.4113,2.41295,6187500001.0
2007-09-11 18:45:00,2.41295,2.4131,2.41185,2.4122,3505599997.0
2007-09-11 19:00:00,2.412,2.413,2.412,2.41265,4701399997.0
2007-09-11 19:15:00,2.4126,2.4137,2.4122,2.4134,3717999994.0
2007-09-11 19:30:00,2.4135,2.41405,2.41285,2.41335,2514299999.0
2007-09-11 19:45:00,2.4134,2.41425,2.4133,2.4136,2944400000.0
2007-09-11 20:00:00,2.4136,2.41665,2.4135,2.4166,8511600003.0
2007-09-11 20:15:00,2.4167,2.4172,2.4149,2.4158,7851900005.0
2007-09-11 20:30:00,2.41575,2.4162,2.4151,2.4162,6058799998.0
2007-09-11 20:45:00,2.4161,2.4163,2.4153,2.4159,6143799999.0
2007-09-11 21:00:00,2.4159,2.41635,2.4151,2.41535,5529900003.0
2007-09-11 21:15:00,2.41535,2.4161,2.4153,2.4156,3490200001.0
2007-09-11 21:30:00,2.4156,2.4169,2.4154,2.4154,4490099993.0
2007-09-11 21:45:00,2.4155,2.417,2.4149,2.4164,3775999999.0
2007-09-11 22:00:00,2.4164,2.4169,2.4159,2.4168,4620500003.0
2007-09-11 22:15:00,2.4168,2.4177,2.4162,2.4168,2716699998.0
2007-09-11 22:30:00,2.4166,2.4179,2.41655,2.4167,2221899996.0
2007-09-11 22:45:00,2.4167,2.4174,2.4163,2.417,3061000003.0
2007-09-11 23:00:00,2.417,2.4174,2.4162,2.417,1522900000.0
2007-09-11 23:15:00,2.417,2.4185,2.4163,2.418,1700700000.0
2007-09-11 23:30:00,2.41795,2.418,2.416,2.4165,1626400000.0
2007-09-11 23:45:00,2.4165,2.4177,2.41572,2.4167,1417400000.0
2007-09-12 00:00:00,2.41675,2.4182,2.4163,2.417,1433200000.0
2007-09-12 00:15:00,2.417,2.41725,2.4162,2.41695,1545400000.0
2007-09-12 00:30:00,2.41695,2.4172,2.4166,2.4169,1298700001.0
2007-09-12 00:45:00,2.4171,2.4171,2.41595,2.41645,1426500000.0
2007-09-12 01:00:00,2.4165,2.4169,2.4161,2.4167,712900000.0
2007-09-12 01:15:00,2.4167,2.4174,2.41653,2.4172,728500000.0
2007-09-12 01:30:00,2.4172,2.4175,2.4165,2.4171,1681599997.0
2007-09-12 01:45:00,2.41715,2.41785,2.4165,2.4171,1790399997.0
2007-09-12 02:00:00,2.4171,2.4175,2.4164,2.4165,2441500002.0
2007-09-12 02:15:00,2.4165,2.4167,2.41545,2.4159,1483200000.0
2007-09-12 02:30:00,2.41595,2.4162,2.4148,2.415,2616900003.0
2007-09-12 02:45:00,2.41495,2.4154,2.4135,2.41455,4153200000.0
2007-09-12 03:00:00,2.41455,2.4149,2.4113,2.4122,3102199998.0
2007-09-12 03:15:00,2.4121,2.41345,2.4121,2.413,4334500000.0
2007-09-12 03:30:00,2.413,2.4142,2.4128,2.4132,1866000001.0
2007-09-12 03:45:00,2.4132,2.414,2.4121,2.41305,3073999996.0
2007-09-12 04:00:00,2.41305,2.4132,2.41245,2.4131,1715800000.0
2007-09-12 04:15:00,2.4131,2.4135,2.4124,2.4126,1308700001.0
2007-09-12 04:30:00,2.41255,2.4127,2.4114,2.4118,1310899999.0
2007-09-12 04:45:00,2.4118,2.41235,2.4108,2.4112,2394200000.0
2007-09-12 05:00:00,2.4112,2.4115,2.4105,2.4114,2064300000.0
2007-09-12 05:15:00,2.4114,2.4125,2.411,2.41235,1063200000.0
2007-09-12 05:30:00,2.4124,2.4124,2.41119,2.4119,1113100000.0
2007-09-12 05:45:00,2.41164,2.41275,2.41135,2.4117,1826199998.0
2007-09-12 06:00:00,2.4116,2.4124,2.4114,2.4123,1960700000.0
2007-09-12 06:15:00,2.4123,2.4126,2.41154,2.41217,1040100002.0
2007-09-12 06:30:00,2.41196,2.4143,2.41158,2.4138,2631000000.0
2007-09-12 06:45:00,2.41385,2.4142,2.4132,2.4137,2311500000.0
2007-09-12 07:00:00,2.4137,2.4139,2.4125,2.4135,2361300000.0
2007-09-12 07:15:00,2.4135,2.4135,2.4106,2.413,4567899997.0
2007-09-12 07:30:00,2.413,2.413,2.409,2.4105,4481599998.0
2007-09-12 07:45:00,2.4105,2.4119,2.4103,2.4116,5004399996.0
2007-09-12 08:00:00,2.4115,2.4127,2.41125,2.4113,5081499998.0
2007-09-12 08:15:00,2.4113,2.4123,2.4107,2.412,5137399999.0
2007-09-12 08:30:00,2.412,2.4126,2.4113,2.4119,10978600006.0
2007-09-12 08:45:00,2.4119,2.4126,2.41115,2.4121,10468799992.0
2007-09-12 09:00:00,2.4121,2.4122,2.4096,2.4109,3693287502.0
2007-09-12 09:15:00,2.411,2.411,2.4095,2.4101,4943437508.0
2007-09-12 09:30:00,2.4101,2.4122,2.4101,2.4121,4783980570.0
2007-09-12 09:45:00,2.4121,2.4126,2.4104,2.4105,5352201102.0
2007-09-12 10:00:00,2.4105,2.4121,2.4097,2.4114,8038887499.0
2007-09-12 10:15:00,2.4114,2.412,2.4093,2.4093,10091300005.0
2007-09-12 10:30:00,2.4094,2.4122,2.4089,2.4117,10076200009.0
2007-09-12 10:45:00,2.4117,2.4138,2.4111,2.4115,14734900005.0
2007-09-12 11:00:00,2.4114,2.412,2.4104,2.4113,11811099995.0
2007-09-12 11:15:00,2.41135,2.4116,2.4103,2.4107,9728300023.0
2007-09-12 11:30:00,2.4101,2.4107,2.4089,2.4094,10503600006.0
2007-09-12 11:45:00,2.4095,2.4099,2.4082,2.4089,6626300007.0
2007-09-12 12:00:00,2.4089,2.4095,2.4088,2.4093,7948800009.0
2007-09-12 12:15:00,2.40925,2.4093,2.4081,2.4087,8342200024.0
2007-09-12 12:30:00,2.4086,2.4093,2.4077,2.4089,11743100026.0
2007-09-12 12:45:00,2.4089,2.4089,2.4058,2.4065,12323099984.0
2007-09-12 13:00:00,2.4065,2.4081,2.40565,2.4058,12223299995.0
2007-09-12 13:15:00,2.4058,2.4064,2.4047,2.4052,15939400004.0
2007-09-12 13:30:00,2.4053,2.4065,2.405,2.4053,11703900010.0
2007-09-12 13:45:00,2.4054,2.4057,2.4008,2.40205,15054600006.0
2007-09-12 14:00:00,2.402,2.402,2.3995,2.4018,14882600001.0
2007-09-12 14:15:00,2.4018,2.4027,2.401,2.4024,13655600005.0
2007-09-12 14:30:00,2.4024,2.4037,2.40215,2.4034,14680999972.0
2007-09-12 14:45:00,2.4035,2.405,2.4034,2.4042,13485099993.0
2007-09-12 15:00:00,2.4042,2.4053,2.4037,2.405,14298400007.0
2007-09-12 15:15:00,2.405,2.4062,2.4045,2.4055,11129800001.0
2007-09-12 15:30:00,2.4054,2.4065,2.4045,2.405,9522700000.0
2007-09-12 15:45:00,2.4049,2.4064,2.4049,2.4056,8142000014.0
2007-09-12 16:00:00,2.40555,2.40725,2.4047,2.4066,13143599971.0
2007-09-12 16:15:00,2.4066,2.4066,2.4049,2.406,11276399997.0
2007-09-12 16:30:00,2.406,2.4068,2.4053,2.4056,10857299995.0
2007-09-12 16:45:00,2.4056,2.4059,2.4037,2.4052,12247599966.0
2007-09-12 17:00:00,2.4052,2.4063,2.40445,2.406,10989000004.0
2007-09-12 17:15:00,2.406,2.4078,2.4055,2.4068,13167499973.0
2007-09-12 17:30:00,2.4068,2.4074,2.4056,2.4067,11297499999.0
2007-09-12 17:45:00,2.4066,2.4068,2.4051,2.4058,11127900007.0
2007-09-12 18:00:00,2.4057,2.407,2.4049,2.40665,12598900003.0
2007-09-12 18:15:00,2.40665,2.4067,2.40485,2.40485,6785100005.0
2007-09-12 18:30:00,2.40485,2.4064,2.4048,2.4055,4584200000.0
2007-09-12 18:45:00,2.4055,2.4062,2.4052,2.4055,4275599999.0
2007-09-12 19:00:00,2.4055,2.4065,2.4055,2.40615,2932200011.0
2007-09-12 19:15:00,2.4061,2.40635,2.4046,2.4052,4517100004.0
2007-09-12 19:30:00,2.4052,2.4058,2.4043,2.4047,2809499998.0
2007-09-12 19:45:00,2.40485,2.4051,2.404,2.4042,4574999998.0
2007-09-12 20:00:00,2.4042,2.4062,2.4037,2.4056,6393300006.0
2007-09-12 20:15:00,2.40555,2.4056,2.4044,2.40475,2278199999.0
2007-09-12 20:30:00,2.40475,2.4051,2.4043,2.4047,2010600000.0
2007-09-12 20:45:00,2.4047,2.4058,2.4044,2.4053,2992299999.0
2007-09-12 21:00:00,2.4052,2.40575,2.4047,2.40575,6084799992.0
2007-09-12 21:15:00,2.4057,2.4061,2.4049,2.406,2774500000.0
2007-09-12 21:30:00,2.406,2.4066,2.4054,2.4058,3764600004.0
2007-09-12 21:45:00,2.4058,2.4065,2.4054,2.4054,2679100001.0
2007-09-12 22:00:00,2.4054,2.406,2.4051,2.4059,2301799997.0
2007-09-12 22:15:00,2.4059,2.4065,2.4056,2.4056,2557000000.0
2007-09-12 22:30:00,2.4056,2.4057,2.4047,2.4049,2775000001.0
2007-09-12 22:45:00,2.4049,2.4054,2.4039,2.4039,2167799999.0
2007-09-12 23:00:00,2.4042,2.4048,2.4035,2.4037,1152500000.0
2007-09-12 23:15:00,2.4039,2.4042,2.4031,2.4039,1094200000.0
2007-09-12 23:30:00,2.4039,2.404,2.4029,2.4031,1188900000.0
2007-09-12 23:45:00,2.4031,2.4037,2.4029,2.4035,656500000.0
2007-09-13 00:00:00,2.4035,2.4035,2.40265,2.4029,1058800001.0
2007-09-13 00:15:00,2.4031,2.404,2.4029,2.403,1977800003.0
2007-09-13 00:30:00,2.403,2.4036,2.40275,2.403,2611799999.0
2007-09-13 00:45:00,2.403,2.4033,2.40275,2.40305,964200000.0
2007-09-13 01:00:00,2.403,2.4034,2.4025,2.4031,2288000000.0
2007-09-13 01:15:00,2.4031,2.4031,2.4018,2.4021,4321600003.0
2007-09-13 01:30:00,2.4021,2.4025,2.4017,2.4021,1725099999.0
2007-09-13 01:45:00,2.4021,2.4027,2.4011,2.4022,3052000000.0
2007-09-13 02:00:00,2.4022,2.4028,2.4018,2.4024,2998700009.0
2007-09-13 02:15:00,2.4025,2.4027,2.4019,2.402,1842800001.0
2007-09-13 02:30:00,2.402,2.4031,2.4015,2.4031,2655099995.0
2007-09-13 02:45:00,2.4029,2.4037,2.40225,2.4035,3449300005.0
2007-09-13 03:00:00,2.4036,2.4039,2.40275,2.4032,1677100000.0
2007-09-13 03:15:00,2.4032,2.4034,2.4018,2.4023,3821399993.0
2007-09-13 03:30:00,2.4023,2.4027,2.402,2.4023,2165099996.0
2007-09-13 03:45:00,2.4023,2.4033,2.4019,2.4026,2044000002.0
2007-09-13 04:00:00,2.40265,2.4029,2.4023,2.4028,1438300000.0
2007-09-13 04:15:00,2.4028,2.4035,2.4027,2.4033,1235699997.0
2007-09-13 04:30:00,2.4033,2.4037,2.4029,2.4037,1248700000.0
2007-09-13 04:45:00,2.4037,2.404,2.40265,2.40275,1511800000.0
2007-09-13 05:00:00,2.40275,2.404,2.4025,2.4034,1765100002.0
2007-09-13 05:15:00,2.4034,2.4039,2.4029,2.4034,2654400001.0
2007-09-13 05:30:00,2.4033,2.4043,2.4032,2.4041,2766100001.0
2007-09-13 05:45:00,2.4041,2.4044,2.4034,2.4044,1824400000.0
2007-09-13 06:00:00,2.4044,2.4046,2.40379,2.40417,1949900000.0
2007-09-13 06:15:00,2.4044,2.4046,2.40365,2.4041,1990600000.0
2007-09-13 06:30:00,2.40455,2.4047,2.40379,2.4042,1100100000.0
2007-09-13 06:45:00,2.4042,2.4052,2.4037,2.4046,3162799999.0
2007-09-13 07:00:00,2.4046,2.4049,2.404,2.40475,3690100006.0
2007-09-13 07:15:00,2.4048,2.4051,2.4043,2.40445,1120399997.0
2007-09-13 07:30:00,2.40445,2.4053,2.4038,2.4045,2246800000.0
2007-09-13 07:45:00,2.4045,2.4045,2.4031,2.4032,2383900000.0
2007-09-13 08:00:00,2.4032,2.4033,2.4013,2.4022,6397000002.0
2007-09-13 08:15:00,2.4021,2.4026,2.4004,2.40215,8583900004.0
2007-09-13 08:30:00,2.40215,2.4027,2.4013,2.4024,11217900005.0
2007-09-13 08:45:00,2.4024,2.4033,2.4012,2.4029,13119800019.0
2007-09-13 09:00:00,2.4029,2.4037,2.4014,2.4014,6376512489.0
2007-09-13 09:15:00,2.4014,2.4017,2.3994,2.4002,11019200016.0
2007-09-13 09:30:00,2.4002,2.4012,2.3989,2.3994,14388200009.0
2007-09-13 09:45:00,2.3994,2.3999,2.3981,2.3988,11113200026.0
2007-09-13 10:00:00,2.3988,2.4001,2.3974,2.3994,9545655688.0
2007-09-13 10:15:00,2.3993,2.3996,2.3979,2.3982,10299900003.0
2007-09-13 10:30:00,2.3981,2.399,2.39775,2.39845,7561900020.0
2007-09-13 10:45:00,2.39845,2.3986,2.39345,2.3945,14508399994.0
2007-09-13 11:00:00,2.3945,2.3965,2.3936,2.3938,11493199991.0
2007-09-13 11:15:00,2.3938,2.3952,2.3932,2.395,15043900014.0
2007-09-13 11:30:00,2.395,2.39545,2.394,2.3948,12118799985.0
2007-09-13 11:45:00,2.3948,2.3968,2.394,2.3963,10448900017.0
2007-09-13 12:00:00,2.3963,2.3987,2.39575,2.3987,10293575006.0
2007-09-13 12:15:00,2.3985,2.4003,2.39825,2.4,11420399999.0
2007-09-13 12:30:00,2.4,2.4026,2.3997,2.4025,11113100006.0
2007-09-13 12:45:00,2.4025,2.40325,2.4019,2.4026,9004200008.0
2007-09-13 13:00:00,2.4026,2.4038,2.4014,2.4022,13337600014.0
2007-09-13 13:15:00,2.4021,2.4026,2.4011,2.4019,11789099967.0
2007-09-13 13:30:00,2.4019,2.403,2.4013,2.403,6421199998.0
2007-09-13 13:45:00,2.403,2.4057,2.4016,2.405,11055599990.0
2007-09-13 14:00:00,2.405,2.4051,2.3934,2.3947,12635399994.0
2007-09-13 14:15:00,2.3946,2.3994,2.3946,2.3959,10065999997.0
2007-09-13 14:30:00,2.396,2.3999,2.3958,2.39945,7328038033.0
2007-09-13 14:45:00,2.39945,2.4024,2.39945,2.4017,7260473008.0
2007-09-13 15:00:00,2.4017,2.4045,2.4013,2.4043,9889900011.0
2007-09-13 15:15:00,2.4043,2.4063,2.4039,2.4047,10112399999.0
2007-09-13 15:30:00,2.4047,2.4054,2.40365,2.40515,7602100008.0
2007-09-13 15:45:00,2.40515,2.4071,2.4044,2.4068,10086799997.0
2007-09-13 16:00:00,2.4068,2.409,2.4067,2.4076,9885799999.0
2007-09-13 16:15:00,2.4077,2.4087,2.407,2.4084,6891700019.0
2007-09-13 16:30:00,2.4084,2.4085,2.4058,2.407,8507399988.0
2007-09-13 16:45:00,2.407,2.4097,2.4059,2.4088,7913200005.0
2007-09-13 17:00:00,2.4088,2.4093,2.4059,2.4067,7766099999.0
2007-09-13 17:15:00,2.40655,2.4076,2.4057,2.4066,5018000013.0
2007-09-13 17:30:00,2.4066,2.40785,2.4066,2.40715,5359400002.0
2007-09-13 17:45:00,2.4071,2.4078,2.4061,2.4069,6161600002.0
2007-09-13 18:00:00,2.4068,2.4071,2.4054,2.4063,2920299998.0
2007-09-13 18:15:00,2.4064,2.4073,2.40585,2.4069,2990100002.0
2007-09-13 18:30:00,2.4069,2.4077,2.40575,2.4072,2754400001.0
2007-09-13 18:45:00,2.4072,2.4098,2.40695,2.4093,5606599997.0
2007-09-13 19:00:00,2.4093,2.4139,2.4087,2.4119,6942100005.0
2007-09-13 19:15:00,2.4119,2.4123,2.4108,2.4122,4819600004.0
2007-09-13 19:30:00,2.4122,2.4127,2.41115,2.4123,3145100000.0
2007-09-13 19:45:00,2.4122,2.4133,2.4115,2.4117,2158800000.0
2007-09-13 20:00:00,2.4116,2.41195,2.4108,2.4112,1765500001.0
2007-09-13 20:15:00,2.411,2.4129,2.4098,2.4118,4343900000.0
2007-09-13 20:30:00,2.4118,2.4125,2.411,2.41175,3673500000.0
2007-09-13 20:45:00,2.4117,2.412,2.4101,2.4111,3957999992.0
2007-09-13 21:00:00,2.4111,2.4123,2.4103,2.41195,1360800001.0
2007-09-13 21:15:00,2.41195,2.41195,2.4112,2.4114,1149700000.0
2007-09-13 21:30:00,2.4114,2.4121,2.4108,2.4108,2832099998.0
2007-09-13 21:45:00,2.4108,2.4109,2.4084,2.4092,4600800006.0
2007-09-13 22:00:00,2.4092,2.4104,2.4084,2.40975,2919099997.0
2007-09-13 22:15:00,2.40975,2.40975,2.40535,2.4056,3837799998.0
2007-09-13 22:30:00,2.4056,2.4062,2.4028,2.4037,5467999999.0
2007-09-13 22:45:00,2.4035,2.4038,2.4015,2.4016,3167900006.0
2007-09-13 23:00:00,2.4016,2.4018,2.3966,2.3975,2290000000.0
2007-09-13 23:15:00,2.3976,2.3993,2.3972,2.3986,3138900000.0
2007-09-13 23:30:00,2.3986,2.3992,2.39355,2.39535,3063000000.0
2007-09-13 23:45:00,2.3953,2.39685,2.3942,2.39455,1313900000.0
2007-09-14 00:00:00,2.39445,2.3961,2.39325,2.39375,853100000.0
2007-09-14 00:15:00,2.3937,2.39485,2.3929,2.39315,610100000.0
2007-09-14 00:30:00,2.39335,2.3966,2.3929,2.39345,810100000.0
2007-09-14 00:45:00,2.39345,2.3935,2.38965,2.39,995900000.0
2007-09-14 01:00:00,2.38995,2.39235,2.38955,2.3918,942600000.0
2007-09-14 01:15:00,2.39175,2.39415,2.39175,2.3924,762800000.0
2007-09-14 01:30:00,2.3925,2.3931,2.39195,2.39215,798900000.0
2007-09-14 01:45:00,2.3922,2.39285,2.3914,2.3926,607800000.0
2007-09-14 02:00:00,2.3926,2.3949,2.39245,2.3937,656200000.0
2007-09-14 02:15:00,2.39355,2.39475,2.39285,2.39295,595200000.0
2007-09-14 02:30:00,2.39295,2.3937,2.39085,2.391,558700000.0
2007-09-14 02:45:00,2.391,2.3927,2.38995,2.3917,493400000.0
2007-09-14 03:00:00,2.39175,2.3928,2.3908,2.3927,591500000.0
2007-09-14 03:15:00,2.39265,2.39475,2.39035,2.392,649400000.0
2007-09-14 03:30:00,2.3919,2.3943,2.3915,2.39265,404300000.0
2007-09-14 03:45:00,2.39265,2.3938,2.39155,2.39155,353000000.0
2007-09-14 04:00:00,2.39195,2.39305,2.3914,2.39285,235600000.0
2007-09-14 04:15:00,2.39285,2.39285,2.3911,2.3917,228200000.0
2007-09-14 04:30:00,2.39125,2.39285,2.39105,2.3919,262200000.0
2007-09-14 04:45:00,2.39195,2.393,2.391,2.39135,200200000.0
2007-09-14 05:00:00,2.3918,2.3925,2.3906,2.39215,361300000.0
2007-09-14 05:15:00,2.3919,2.3929,2.3903,2.3904,717900000.0
2007-09-14 05:30:00,2.39135,2.3927,2.3908,2.3927,742400000.0
2007-09-14 05:45:00,2.39255,2.39455,2.39255,2.39425,347800000.0
2007-09-14 06:00:00,2.39425,2.39535,2.39375,2.3948,681800000.0
2007-09-14 06:15:00,2.39475,2.39555,2.3927,2.39465,500100000.0
2007-09-14 06:30:00,2.3947,2.3957,2.39385,2.39425,515200000.0
2007-09-14 06:45:00,2.39405,2.3958,2.3935,2.3939,462800000.0
2007-09-14 07:00:00,2.39385,2.3953,2.39325,2.39435,431200000.0
2007-09-14 07:15:00,2.3944,2.39505,2.39305,2.39385,525700000.0
2007-09-14 07:30:00,2.39375,2.39515,2.39345,2.39515,461400000.0
2007-09-14 07:45:00,2.3952,2.39555,2.39405,2.39425,494700000.0
2007-09-14 08:00:00,2.39425,2.3963,2.39325,2.39565,1023200000.0
2007-09-14 08:15:00,2.39575,2.3993,2.39495,2.3984,2472600001.0
2007-09-14 08:30:00,2.3984,2.3986,2.3935,2.39585,10163700010.0
2007-09-14 08:45:00,2.3958,2.399,2.3951,2.3987,15188700019.0
2007-09-14 09:00:00,2.39855,2.3998,2.3968,2.3976,10349000750.0
2007-09-14 09:15:00,2.3976,2.3976,2.3932,2.3936,11011099987.0
2007-09-14 09:30:00,2.3936,2.3937,2.39015,2.3923,12425199995.0
2007-09-14 09:45:00,2.3923,2.3923,2.3882,2.3916,12280300003.0
2007-09-14 10:00:00,2.3916,2.3921,2.38945,2.392,11942249994.0
2007-09-14 10:15:00,2.392,2.3926,2.3902,2.3914,11390100007.0
2007-09-14 10:30:00,2.3911,2.39345,2.3904,2.3928,10427500032.0
2007-09-14 10:45:00,2.3928,2.3931,2.39155,2.3924,8121449997.0
2007-09-14 11:00:00,2.3924,2.3945,2.3923,2.3943,6686400013.0
2007-09-14 11:15:00,2.3943,2.3948,2.39195,2.3944,8544099993.0
2007-09-14 11:30:00,2.3944,2.39575,2.3942,2.39485,10959300010.0
2007-09-14 11:45:00,2.39485,2.3956,2.39425,2.3948,8275600012.0
2007-09-14 12:00:00,2.3948,2.39515,2.39165,2.3926,8730849995.0
2007-09-14 12:15:00,2.3926,2.3933,2.3894,2.3907,11423800005.0
2007-09-14 12:30:00,2.3906,2.391,2.389,2.3909,10164399990.0
2007-09-14 12:45:00,2.39075,2.3911,2.3876,2.3887,10862300014.0
2007-09-14 13:00:00,2.3888,2.3906,2.3873,2.3889,9522600002.0
2007-09-14 13:15:00,2.389,2.389,2.385,2.3865,13050149983.0
2007-09-14 13:30:00,2.3865,2.3886,2.3865,2.3884,8231899983.0
2007-09-14 13:45:00,2.3884,2.3899,2.3873,2.38945,7730600004.0
2007-09-14 14:00:00,2.3894,2.38985,2.3879,2.3884,6634199990.0
2007-09-14 14:15:00,2.3884,2.3887,2.3857,2.3866,8662399997.0
2007-09-14 14:30:00,2.3866,2.3892,2.3841,2.3849,11292799996.0
2007-09-14 14:45:00,2.3849,2.38805,2.3849,2.3866,10026800007.0
2007-09-14 15:00:00,2.3866,2.3879,2.385,2.3866,8753899964.0
2007-09-14 15:15:00,2.3866,2.3877,2.38615,2.3868,9066099995.0
2007-09-14 15:30:00,2.3868,2.3876,2.385,2.38645,10427399980.0
2007-09-14 15:45:00,2.38645,2.3883,2.386,2.3875,8296900006.0
2007-09-14 16:00:00,2.3875,2.3937,2.386,2.3937,12081300005.0
2007-09-14 16:15:00,2.3937,2.3963,2.3922,2.3948,11246299991.0
2007-09-14 16:30:00,2.3947,2.3955,2.394,2.3943,7516300004.0
2007-09-14 16:45:00,2.3943,2.3959,2.393,2.393,7774600006.0
2007-09-14 17:00:00,2.3929,2.3931,2.39025,2.3911,10335500002.0
2007-09-14 17:15:00,2.391,2.3913,2.38825,2.3894,10101699999.0
2007-09-14 17:30:00,2.3894,2.39065,2.3886,2.39,8567999998.0
2007-09-14 17:45:00,2.3898,2.3908,2.3894,2.3906,10032900013.0
2007-09-14 18:00:00,2.3906,2.39265,2.3905,2.3921,4896899997.0
2007-09-14 18:15:00,2.3921,2.3925,2.3914,2.3918,2413100002.0
2007-09-14 18:30:00,2.3918,2.3919,2.3904,2.3908,3083500004.0
2007-09-14 18:45:00,2.39095,2.3911,2.3886,2.3894,3163200002.0
2007-09-14 19:00:00,2.3894,2.3895,2.3884,2.3887,1805300000.0
2007-09-14 19:15:00,2.3887,2.3904,2.3885,2.3901,2590800002.0
2007-09-14 19:30:00,2.3901,2.3907,2.38885,2.38895,3334499999.0
2007-09-14 19:45:00,2.389,2.391,2.3882,2.3905,2058799998.0
2007-09-14 20:00:00,2.3905,2.3916,2.3903,2.39075,2069900000.0
2007-09-14 20:15:00,2.39075,2.39095,2.3903,2.3907,2130700001.0
2007-09-14 20:30:00,2.39075,2.3914,2.3899,2.39005,3946300003.0
2007-09-14 20:45:00,2.39005,2.3909,2.3887,2.3891,2564599999.0
2007-09-14 21:00:00,2.3891,2.3902,2.38865,2.3896,3084999995.0
2007-09-14 21:15:00,2.3896,2.3903,2.3891,2.3899,3136900000.0
2007-09-14 21:30:00,2.3898,2.3905,2.3894,2.3898,1416700000.0
2007-09-14 21:45:00,2.3898,2.3902,2.3856,2.3857,3734899995.0
2007-09-14 22:00:00,2.3857,2.3858,2.3838,2.385,2708599995.0
2007-09-14 22:15:00,2.3849,2.38775,2.3849,2.3867,2547800001.0
2007-09-14 22:30:00,2.3867,2.3877,2.3856,2.3873,2157500000.0
2007-09-14 22:45:00,2.3873,2.3888,2.3861,2.3875,1121900000.0
2007-09-16 23:00:00,2.38466,2.38537,2.3839,2.3841,575800000.0
2007-09-16 23:15:00,2.38384,2.38465,2.3831,2.3838,581200000.0
2007-09-16 23:30:00,2.3839,2.3841,2.38292,2.3831,838400000.0
2007-09-16 23:45:00,2.3835,2.3848,2.3834,2.3839,701200000.0
2007-09-17 00:00:00,2.384,2.3842,2.38115,2.3829,798500000.0
2007-09-17 00:15:00,2.383,2.3847,2.3827,2.3846,405000000.0
2007-09-17 00:30:00,2.3847,2.3847,2.3831,2.3838,553300000.0
2007-09-17 00:45:00,2.3841,2.3846,2.3836,2.3845,344400000.0
2007-09-17 01:00:00,2.3845,2.3851,2.3839,2.3847,958500000.0
2007-09-17 01:15:00,2.3847,2.3858,2.3839,2.3855,798400000.0
2007-09-17 01:30:00,2.3855,2.3865,2.3848,2.386,1110900000.0
2007-09-17 01:45:00,2.3861,2.3865,2.3858,2.38625,881900000.0
2007-09-17 02:00:00,2.3863,2.3874,2.386,2.3865,2358400000.0
2007-09-17 02:15:00,2.3865,2.3871,2.38575,2.3861,3429300002.0
2007-09-17 02:30:00,2.38605,2.3864,2.3854,2.3862,2540599997.0
2007-09-17 02:45:00,2.3862,2.3866,2.3855,2.3857,2669900000.0
2007-09-17 03:00:00,2.38565,2.38575,2.3852,2.38545,2046600000.0
2007-09-17 03:15:00,2.3855,2.3862,2.3849,2.3854,2206500000.0
2007-09-17 03:30:00,2.3854,2.386,2.3853,2.3858,2655300000.0
2007-09-17 03:45:00,2.3858,2.3861,2.3854,2.38605,1668200001.0
2007-09-17 04:00:00,2.3861,2.3869,2.3857,2.3859,2698500000.0
2007-09-17 04:15:00,2.386,2.3863,2.3855,2.38575,2547500000.0
2007-09-17 04:30:00,2.3858,2.3862,2.38512,2.38515,1561300000.0
2007-09-17 04:45:00,2.38533,2.3863,2.3853,2.38605,2081300005.0
2007-09-17 05:00:00,2.38615,2.38665,2.3857,2.38585,2465900000.0
2007-09-17 05:15:00,2.38585,2.386,2.3853,2.3855,836500004.0
2007-09-17 05:30:00,2.3855,2.38595,2.3848,2.3849,2321400002.0
2007-09-17 05:45:00,2.3849,2.38535,2.38395,2.3842,5639300003.0
2007-09-17 06:00:00,2.3842,2.385,2.3839,2.3842,3178099999.0
2007-09-17 06:15:00,2.3842,2.3845,2.382,2.38285,3790400000.0
2007-09-17 06:30:00,2.38285,2.3839,2.3828,2.3839,1550000000.0
2007-09-17 06:45:00,2.3839,2.38515,2.3838,2.3845,639700000.0
2007-09-17 07:00:00,2.3845,2.3854,2.3838,2.3838,1420900000.0
2007-09-17 07:15:00,2.3838,2.3838,2.3818,2.3833,2602600000.0
2007-09-17 07:30:00,2.3834,2.384,2.3816,2.3816,4251599999.0
2007-09-17 07:45:00,2.3816,2.3825,2.3809,2.38125,5570099998.0
2007-09-17 08:00:00,2.38125,2.3822,2.3812,2.3815,4293399992.0
2007-09-17 08:15:00,2.3815,2.3829,2.3774,2.3781,7292100000.0
2007-09-17 08:30:00,2.3783,2.3792,2.375,2.3751,15200199981.0
2007-09-17 08:45:00,2.3751,2.3776,2.3738,2.3765,13108400003.0
2007-09-17 09:00:00,2.3765,2.3781,2.37555,2.3774,15099100000.0
2007-09-17 09:15:00,2.3775,2.3778,2.374,2.3755,11764899988.0
2007-09-17 09:30:00,2.3755,2.3781,2.37445,2.3774,7903999987.0
2007-09-17 09:45:00,2.3774,2.378,2.3744,2.3744,7350700008.0
2007-09-17 10:00:00,2.3743,2.3759,2.3741,2.3743,8756099995.0
2007-09-17 10:15:00,2.3744,2.37535,2.3739,2.37495,6868099969.0
2007-09-17 10:30:00,2.375,2.37555,2.3713,2.3716,8223800000.0
2007-09-17 10:45:00,2.3716,2.372,2.3697,2.3706,8645599998.0
2007-09-17 11:00:00,2.3706,2.37075,2.3679,2.3691,9372000013.0
2007-09-17 11:15:00,2.3691,2.3699,2.3684,2.3694,8542399965.0
2007-09-17 11:30:00,2.3693,2.3701,2.36815,2.3701,6189199984.0
2007-09-17 11:45:00,2.37,2.37035,2.3683,2.37035,5262400028.0
2007-09-17 12:00:00,2.3704,2.3721,2.3697,2.3717,4827100013.0
2007-09-17 12:15:00,2.3717,2.3717,2.368,2.3684,7704800019.0
2007-09-17 12:30:00,2.36845,2.36935,2.3682,2.3688,6124200009.0
2007-09-17 12:45:00,2.3687,2.36915,2.3674,2.3682,5465100000.0
2007-09-17 13:00:00,2.36825,2.37025,2.3678,2.3702,5081299998.0
2007-09-17 13:15:00,2.3702,2.3705,2.3688,2.3699,6489100009.0
2007-09-17 13:30:00,2.3698,2.371,2.3697,2.3707,6151499994.0
2007-09-17 13:45:00,2.3707,2.37245,2.3693,2.371,5169299984.0
2007-09-17 14:00:00,2.371,2.3719,2.3698,2.37,6730699982.0
2007-09-17 14:15:00,2.3699,2.3719,2.3698,2.3707,5929899990.0
2007-09-17 14:30:00,2.3712,2.37235,2.3704,2.37215,5864100003.0
2007-09-17 14:45:00,2.3722,2.37285,2.372,2.37265,6200499995.0
2007-09-17 15:00:00,2.37265,2.3746,2.37255,2.3741,5725699995.0
2007-09-17 15:15:00,2.37405,2.3744,2.3731,2.3732,6352399997.0
2007-09-17 15:30:00,2.3732,2.3741,2.3727,2.3738,4682300015.0
2007-09-17 15:45:00,2.3738,2.3751,2.3732,2.375,4567900003.0
2007-09-17 16:00:00,2.375,2.3769,2.3748,2.3764,3755800009.0
2007-09-17 16:15:00,2.3764,2.3788,2.37565,2.3774,5137700021.0
2007-09-17 16:30:00,2.3774,2.3775,2.3752,2.3761,5888299998.0
2007-09-17 16:45:00,2.3761,2.3771,2.374,2.3764,4569100014.0
2007-09-17 17:00:00,2.3766,2.3776,2.3754,2.3757,4729200007.0
2007-09-17 17:15:00,2.3757,2.37625,2.3749,2.3754,5590300006.0
2007-09-17 17:30:00,2.3753,2.37535,2.3721,2.3729,6947799995.0
2007-09-17 17:45:00,2.3729,2.37295,2.365,2.3651,5915500004.0
2007-09-17 18:00:00,2.3651,2.36805,2.3649,2.3679,4137800001.0
2007-09-17 18:15:00,2.3678,2.36815,2.3657,2.3658,2237299998.0
2007-09-17 18:30:00,2.3658,2.36655,2.3644,2.36555,1907100000.0
2007-09-17 18:45:00,2.3655,2.3704,2.3644,2.36965,2772800000.0
2007-09-17 19:00:00,2.3696,2.3704,2.36775,2.3678,2600400000.0
2007-09-17 19:15:00,2.3679,2.36955,2.3677,2.3689,2702199996.0
2007-09-17 19:30:00,2.36825,2.36945,2.36825,2.3689,1094400000.0
2007-09-17 19:45:00,2.3689,2.36945,2.368,2.368,1800800001.0
2007-09-17 20:00:00,2.3681,2.3686,2.36653,2.3677,1070100000.0
2007-09-17 20:15:00,2.3677,2.3681,2.367,2.3677,1359900000.0
2007-09-17 20:30:00,2.36765,2.36885,2.3674,2.36885,956700000.0
2007-09-17 20:45:00,2.3689,2.3689,2.3658,2.36585,1758599997.0
2007-09-17 21:00:00,2.36585,2.3674,2.3658,2.36725,1772300001.0
2007-09-17 21:15:00,2.36725,2.36755,2.3666,2.36665,922700000.0
2007-09-17 21:30:00,2.3666,2.3674,2.3664,2.36665,1222500001.0
2007-09-17 21:45:00,2.3667,2.3679,2.3665,2.3679,1122500000.0
2007-09-17 22:00:00,2.3679,2.3682,2.3674,2.3682,799800000.0
2007-09-17 22:15:00,2.3682,2.36885,2.3677,2.36825,692400000.0
2007-09-17 22:30:00,2.36825,2.3683,2.3674,2.36745,1156900000.0
2007-09-17 22:45:00,2.3674,2.3676,2.3665,2.3674,1180600000.0
2007-09-17 23:00:00,2.3675,2.3679,2.367,2.3675,272800000.0
2007-09-17 23:15:00,2.3676,2.369,2.3674,2.36845,521400000.0
2007-09-17 23:30:00,2.3685,2.36855,2.36729,2.36825,412900000.0
2007-09-17 23:45:00,2.36825,2.36875,2.3675,2.3682,400600000.0
2007-09-18 00:00:00,2.36815,2.36825,2.36653,2.3671,661600000.0
2007-09-18 00:15:00,2.36715,2.36785,2.36653,2.36755,732500000.0
2007-09-18 00:30:00,2.3675,2.36845,2.3668,2.3681,1026000000.0
2007-09-18 00:45:00,2.3681,2.3681,2.36714,2.36715,457200000.0
2007-09-18 01:00:00,2.36725,2.3673,2.36655,2.36715,742500000.0
2007-09-18 01:15:00,2.3671,2.3676,2.3667,2.3669,1852300000.0
2007-09-18 01:30:00,2.3669,2.3669,2.3654,2.3662,2100800000.0
2007-09-18 01:45:00,2.3662,2.3662,2.3653,2.36615,1023800000.0
2007-09-18 02:00:00,2.36615,2.3665,2.3645,2.3646,2773100000.0
2007-09-18 02:15:00,2.3647,2.3647,2.3635,2.3641,2436300000.0
2007-09-18 02:30:00,2.3641,2.3644,2.36265,2.36295,3027800000.0
2007-09-18 02:45:00,2.363,2.363,2.3615,2.3622,3364500000.0
2007-09-18 03:00:00,2.3621,2.3623,2.3611,2.3619,3151900002.0
2007-09-18 03:15:00,2.3619,2.3624,2.3593,2.3599,5329599999.0
2007-09-18 03:30:00,2.3599,2.3622,2.3589,2.3622,6337300000.0
2007-09-18 03:45:00,2.3622,2.3632,2.3614,2.36145,2255800000.0
2007-09-18 04:00:00,2.3614,2.3636,2.3612,2.3634,2064099999.0
2007-09-18 04:15:00,2.3634,2.3642,2.3631,2.3636,1591600000.0
2007-09-18 04:30:00,2.3636,2.3639,2.3631,2.3636,1284900000.0
2007-09-18 04:45:00,2.3637,2.3637,2.36225,2.3629,1953500001.0
2007-09-18 05:00:00,2.36295,2.3631,2.3616,2.3622,2442400001.0
2007-09-18 05:15:00,2.36215,2.3622,2.3608,2.36095,2420900000.0
2007-09-18 05:30:00,2.36095,2.3613,2.3594,2.3596,1781800000.0
2007-09-18 05:45:00,2.3596,2.36095,2.3594,2.36095,4065700003.0
2007-09-18 06:00:00,2.361,2.3614,2.3602,2.361,1551200000.0
2007-09-18 06:15:00,2.361,2.36135,2.3603,2.36135,1841300000.0
2007-09-18 06:30:00,2.36135,2.3623,2.35973,2.3617,2298499999.0
2007-09-18 06:45:00,2.3617,2.3625,2.3617,2.3623,1156400000.0
2007-09-18 07:00:00,2.3623,2.3626,2.3621,2.3625,1344300000.0
2007-09-18 07:15:00,2.3625,2.3626,2.3618,2.3622,2187900000.0
2007-09-18 07:30:00,2.3622,2.363,2.3619,2.3628,1319200000.0
2007-09-18 07:45:00,2.3628,2.363,2.3592,2.36165,5844600019.0
2007-09-18 08:00:00,2.36165,2.366,2.3613,2.3659,7476100004.0
2007-09-18 08:15:00,2.36595,2.36635,2.3629,2.36355,11704600005.0
2007-09-18 08:30:00,2.36355,2.3659,2.3625,2.3656,15929399936.0
2007-09-18 08:45:00,2.3656,2.3668,2.364,2.3659,16021399970.0
2007-09-18 09:00:00,2.3659,2.3679,2.3654,2.3673,14020999986.0
2007-09-18 09:15:00,2.3672,2.3676,2.3651,2.3655,11576600001.0
2007-09-18 09:30:00,2.3655,2.3666,2.3641,2.3663,13958900018.0
2007-09-18 09:45:00,2.3663,2.36865,2.3652,2.3678,12238500004.0
2007-09-18 10:00:00,2.3678,2.3705,2.36755,2.3695,14407900019.0
2007-09-18 10:15:00,2.3696,2.3705,2.3678,2.3678,11746499994.0
2007-09-18 10:30:00,2.3677,2.3697,2.366,2.36755,13457800012.0
2007-09-18 10:45:00,2.36755,2.36785,2.3629,2.3651,9770300000.0
2007-09-18 11:00:00,2.3651,2.3665,2.3644,2.3662,10027499992.0
2007-09-18 11:15:00,2.3662,2.3671,2.3655,2.36655,7885799999.0
2007-09-18 11:30:00,2.36655,2.3669,2.3649,2.3658,7574199999.0
2007-09-18 11:45:00,2.3658,2.3659,2.3645,2.36555,6949699987.0
2007-09-18 12:00:00,2.36555,2.3656,2.3648,2.3648,6843699999.0
2007-09-18 12:15:00,2.3649,2.366,2.36425,2.3657,8089000004.0
2007-09-18 12:30:00,2.3657,2.366,2.3645,2.3647,6451199999.0
2007-09-18 12:45:00,2.3647,2.3647,2.36205,2.3626,8409399997.0
2007-09-18 13:00:00,2.3626,2.3638,2.36205,2.3628,5974000000.0
2007-09-18 13:15:00,2.3628,2.363,2.361,2.36275,7134199989.0
2007-09-18 13:30:00,2.36275,2.3659,2.3626,2.3658,4666200000.0
2007-09-18 13:45:00,2.3658,2.3665,2.36475,2.3651,3966400001.0
2007-09-18 14:00:00,2.365,2.3703,2.3642,2.3703,9629299997.0
2007-09-18 14:15:00,2.3703,2.3714,2.3686,2.3694,10320200003.0
2007-09-18 14:30:00,2.3688,2.37365,2.3679,2.3711,15270999994.0
2007-09-18 14:45:00,2.3711,2.37145,2.3699,2.3704,8087499999.0
2007-09-18 15:00:00,2.3704,2.3721,2.3689,2.3718,13101199998.0
2007-09-18 15:15:00,2.3718,2.3718,2.3699,2.3706,10719500010.0
2007-09-18 15:30:00,2.3706,2.3709,2.3688,2.3706,10150900000.0
2007-09-18 15:45:00,2.3706,2.3711,2.37,2.3709,8296900000.0
2007-09-18 16:00:00,2.3709,2.3717,2.37,2.3715,5494799998.0
2007-09-18 16:15:00,2.3715,2.3721,2.3709,2.3721,5752700003.0
2007-09-18 16:30:00,2.3721,2.3743,2.372,2.3739,7261000001.0
2007-09-18 16:45:00,2.3739,2.3757,2.3735,2.3746,8778999993.0
2007-09-18 17:00:00,2.3746,2.3749,2.3733,2.3745,8352200000.0
2007-09-18 17:15:00,2.3745,2.3754,2.37415,2.375,6870100001.0
2007-09-18 17:30:00,2.375,2.3754,2.3739,2.3747,6564899997.0
2007-09-18 17:45:00,2.3747,2.37515,2.3742,2.37475,6030800000.0
2007-09-18 18:00:00,2.3747,2.3753,2.374,2.3746,2251599999.0
2007-09-18 18:15:00,2.3746,2.3749,2.3737,2.3737,2916299999.0
2007-09-18 18:30:00,2.3737,2.37545,2.3737,2.3752,2006900000.0
2007-09-18 18:45:00,2.3752,2.3753,2.3743,2.37505,2909399999.0
2007-09-18 19:00:00,2.37505,2.3755,2.3742,2.37495,2041800000.0
2007-09-18 19:15:00,2.3748,2.37595,2.3748,2.37545,3733100000.0
2007-09-18 19:30:00,2.3757,2.3765,2.3741,2.3755,5957300003.0
2007-09-18 19:45:00,2.3755,2.3757,2.374,2.3746,4051499999.0
2007-09-18 20:00:00,2.3746,2.37645,2.3726,2.3732,6858099994.0
2007-09-18 20:15:00,2.3727,2.3805,2.3721,2.3754,14434500000.0
2007-09-18 20:30:00,2.3753,2.3822,2.375,2.379,13588600001.0
2007-09-18 20:45:00,2.3798,2.3822,2.37755,2.3781,13292800000.0
2007-09-18 21:00:00,2.378,2.3798,2.3765,2.3795,10787100008.0
2007-09-18 21:15:00,2.3794,2.3807,2.3785,2.3796,8720200014.0
2007-09-18 21:30:00,2.3796,2.38135,2.3794,2.3809,4323400000.0
2007-09-18 21:45:00,2.38085,2.3812,2.3786,2.3792,4252200002.0
2007-09-18 22:00:00,2.3791,2.37995,2.37855,2.3787,2181200000.0
2007-09-18 22:15:00,2.37875,2.37975,2.378,2.3787,1765400000.0
2007-09-18 22:30:00,2.3787,2.379,2.3765,2.3784,2737600000.0
2007-09-18 22:45:00,2.37845,2.3788,2.3772,2.378,2707000000.0
2007-09-18 23:00:00,2.3779,2.3793,2.3769,2.3778,1125900000.0
2007-09-18 23:15:00,2.3778,2.37805,2.375,2.3753,1909400000.0
2007-09-18 23:30:00,2.3754,2.37625,2.3737,2.3751,1625600000.0
2007-09-18 23:45:00,2.37565,2.3766,2.3748,2.3763,2451000002.0
2007-09-19 00:00:00,2.3763,2.3778,2.3761,2.3775,2055400000.0
2007-09-19 00:15:00,2.3776,2.3777,2.3762,2.3767,2492900016.0
2007-09-19 00:30:00,2.3767,2.3771,2.3756,2.377,2312800000.0
2007-09-19 00:45:00,2.377,2.3776,2.3764,2.377,2183100000.0
2007-09-19 01:00:00,2.377,2.3777,2.3761,2.3768,3322500000.0
2007-09-19 01:15:00,2.3768,2.3777,2.3763,2.3766,2706100001.0
2007-09-19 01:30:00,2.3766,2.3779,2.3762,2.3778,989000000.0
2007-09-19 01:45:00,2.3778,2.3782,2.3762,2.3762,3900499999.0
2007-09-19 02:00:00,2.3761,2.3781,2.37545,2.3779,3707200003.0
2007-09-19 02:15:00,2.3779,2.3782,2.3775,2.3781,3441300001.0
2007-09-19 02:30:00,2.3778,2.3782,2.3771,2.3779,2802900000.0
2007-09-19 02:45:00,2.3779,2.3792,2.3778,2.37875,5544399995.0
2007-09-19 03:00:00,2.37875,2.3795,2.3779,2.3786,4968099994.0
2007-09-19 03:15:00,2.3786,2.3792,2.37785,2.3787,3644699986.0
2007-09-19 03:30:00,2.3787,2.3791,2.3783,2.379,2790900000.0
2007-09-19 03:45:00,2.379,2.379,2.378,2.3786,3757200000.0
2007-09-19 04:00:00,2.3786,2.379,2.3775,2.3779,4730399996.0
2007-09-19 04:15:00,2.3779,2.3781,2.37725,2.3776,4046599997.0
2007-09-19 04:30:00,2.3776,2.379,2.3768,2.37795,6202399996.0
2007-09-19 04:45:00,2.3781,2.3791,2.3774,2.37845,4019600001.0
2007-09-19 05:00:00,2.37845,2.3787,2.37715,2.3781,2167499997.0
2007-09-19 05:15:00,2.3781,2.3787,2.3776,2.3778,3308099998.0
2007-09-19 05:30:00,2.37775,2.3784,2.3775,2.3782,2316599998.0
2007-09-19 05:45:00,2.3782,2.3784,2.3772,2.3775,2593899997.0
2007-09-19 06:00:00,2.3775,2.378,2.3769,2.3769,3424799994.0
2007-09-19 06:15:00,2.3769,2.3781,2.3765,2.3781,3869899990.0
2007-09-19 06:30:00,2.3781,2.3781,2.3765,2.3765,2470500000.0
2007-09-19 06:45:00,2.3765,2.37765,2.37565,2.3775,3556799999.0
2007-09-19 07:00:00,2.3775,2.3794,2.37695,2.3793,3014700000.0
2007-09-19 07:15:00,2.3793,2.3802,2.3781,2.3796,9087799995.0
2007-09-19 07:30:00,2.3796,2.381,2.3791,2.3795,8465700010.0
2007-09-19 07:45:00,2.3795,2.3801,2.3779,2.37935,6530699995.0
2007-09-19 08:00:00,2.3793,2.3818,2.37875,2.3815,7259099989.0
2007-09-19 08:15:00,2.3816,2.3822,2.379,2.3797,8968599999.0
2007-09-19 08:30:00,2.3797,2.3813,2.37935,2.38045,7484699999.0
2007-09-19 08:45:00,2.3805,2.3822,2.3799,2.3804,10681599994.0
2007-09-19 09:00:00,2.3803,2.3807,2.3777,2.3784,13804399970.0
2007-09-19 09:15:00,2.3784,2.3787,2.3746,2.3771,10534300008.0
2007-09-19 09:30:00,2.3771,2.3779,2.37415,2.375,14873599991.0
2007-09-19 09:45:00,2.3749,2.3753,2.37275,2.3738,13102299993.0
2007-09-19 10:00:00,2.3738,2.3754,2.37115,2.37315,10512999992.0
2007-09-19 10:15:00,2.37315,2.374,2.37215,2.3726,12715299969.0
2007-09-19 10:30:00,2.3724,2.3732,2.3677,2.3687,13130200024.0
2007-09-19 10:45:00,2.3687,2.3697,2.36705,2.3681,13896599993.0
2007-09-19 11:00:00,2.3681,2.3685,2.36455,2.366,13383199991.0
2007-09-19 11:15:00,2.3659,2.3676,2.3657,2.3671,7650999993.0
2007-09-19 11:30:00,2.3671,2.368,2.365,2.3672,15246099985.0
2007-09-19 11:45:00,2.3672,2.3672,2.3652,2.3652,13532199957.0
2007-09-19 12:00:00,2.3652,2.3717,2.364,2.3702,15692000020.0
2007-09-19 12:15:00,2.3701,2.3705,2.36545,2.367,14045000013.0
2007-09-19 12:30:00,2.367,2.367,2.3615,2.36315,15004200001.0
2007-09-19 12:45:00,2.36315,2.3635,2.3591,2.3615,9960599994.0
2007-09-19 13:00:00,2.3615,2.3643,2.36055,2.3639,10801699987.0
2007-09-19 13:15:00,2.3639,2.3659,2.3638,2.3641,11192500003.0
2007-09-19 13:30:00,2.3638,2.364,2.3608,2.3608,10869600011.0
2007-09-19 13:45:00,2.3608,2.36165,2.35895,2.3607,10630499996.0
2007-09-19 14:00:00,2.3607,2.3608,2.3591,2.3604,7881899998.0
2007-09-19 14:15:00,2.3604,2.363,2.3596,2.3615,9605799990.0
2007-09-19 14:30:00,2.362,2.3657,2.3598,2.3641,15783199999.0
2007-09-19 14:45:00,2.3641,2.3667,2.36325,2.3657,14914700027.0
2007-09-19 15:00:00,2.3657,2.3665,2.3621,2.3636,9714399998.0
2007-09-19 15:15:00,2.3634,2.364,2.362,2.3637,7164900003.0
2007-09-19 15:30:00,2.3637,2.3645,2.3631,2.36395,4668999995.0
2007-09-19 15:45:00,2.3638,2.3655,2.3629,2.3644,10434199996.0
2007-09-19 16:00:00,2.3644,2.3648,2.3621,2.3622,12161099980.0
2007-09-19 16:15:00,2.3622,2.3648,2.3602,2.36445,10374299998.0
2007-09-19 16:30:00,2.36445,2.367,2.36425,2.367,9608399997.0
2007-09-19 16:45:00,2.367,2.3709,2.3661,2.3708,14254199993.0
2007-09-19 17:00:00,2.3708,2.3716,2.36835,2.3707,12791500014.0
2007-09-19 17:15:00,2.3707,2.37105,2.3689,2.3694,7710600001.0
2007-09-19 17:30:00,2.3697,2.3697,2.3681,2.3696,7245599980.0
2007-09-19 17:45:00,2.3696,2.37035,2.36795,2.3688,6651399998.0
2007-09-19 18:00:00,2.3688,2.3703,2.368,2.3697,5972099981.0
2007-09-19 18:15:00,2.3697,2.3707,2.3686,2.37065,4808399999.0
2007-09-19 18:30:00,2.37065,2.3712,2.3685,2.3689,4851099996.0
2007-09-19 18:45:00,2.3689,2.3705,2.3687,2.3702,4363899997.0
2007-09-19 19:00:00,2.3702,2.3709,2.3682,2.3686,3872900002.0
2007-09-19 19:15:00,2.3686,2.36925,2.3685,2.36905,2014200005.0
2007-09-19 19:30:00,2.36905,2.36985,2.3687,2.36975,1685099998.0
2007-09-19 19:45:00,2.36975,2.3709,2.3697,2.37,2517400009.0
2007-09-19 20:00:00,2.37,2.37025,2.3687,2.3689,2962100006.0
2007-09-19 20:15:00,2.3689,2.3694,2.3683,2.3688,3603899998.0
2007-09-19 20:30:00,2.36875,2.3695,2.367,2.36915,3603000002.0
2007-09-19 20:45:00,2.36915,2.371,2.369,2.3701,4358000001.0
2007-09-19 21:00:00,2.3701,2.3707,2.3688,2.36925,4257900002.0
2007-09-19 21:15:00,2.3692,2.3699,2.3691,2.3693,1670200001.0
2007-09-19 21:30:00,2.3693,2.36945,2.36805,2.3692,1634300000.0
2007-09-19 21:45:00,2.36915,2.3699,2.3662,2.3699,1799199998.0
2007-09-19 22:00:00,2.3699,2.3699,2.3684,2.3687,3168300003.0
2007-09-19 22:15:00,2.3687,2.3687,2.3679,2.36795,2174400002.0
2007-09-19 22:30:00,2.36795,2.3685,2.36675,2.368,1367999999.0
2007-09-19 22:45:00,2.3681,2.3693,2.36775,2.3691,1123300000.0
2007-09-19 23:00:00,2.3692,2.3692,2.3671,2.3678,626100000.0
2007-09-19 23:15:00,2.3677,2.3692,2.3671,2.3692,950600000.0
2007-09-19 23:30:00,2.3691,2.3691,2.3663,2.3668,1250900000.0
2007-09-19 23:45:00,2.3668,2.3672,2.36628,2.3667,630800000.0
2007-09-20 00:00:00,2.36665,2.3674,2.3665,2.3669,931300000.0
2007-09-20 00:15:00,2.3669,2.3671,2.3665,2.3667,580000000.0
2007-09-20 00:30:00,2.3667,2.3674,2.3666,2.3672,791700000.0
2007-09-20 00:45:00,2.3672,2.3683,2.3669,2.3671,2078900000.0
2007-09-20 01:00:00,2.3671,2.3683,2.367,2.3677,1274500000.0
2007-09-20 01:15:00,2.3677,2.3679,2.36705,2.3676,1319000000.0
2007-09-20 01:30:00,2.3676,2.3682,2.3674,2.3677,1537100000.0
2007-09-20 01:45:00,2.3678,2.3678,2.3667,2.367,2216500000.0
2007-09-20 02:00:00,2.367,2.3678,2.3664,2.36775,2158000000.0
2007-09-20 02:15:00,2.36656,2.3678,2.36656,2.3671,1945100000.0
2007-09-20 02:30:00,2.3671,2.3672,2.3666,2.367,1491900000.0
2007-09-20 02:45:00,2.367,2.3675,2.3664,2.36675,1760000000.0
2007-09-20 03:00:00,2.36675,2.3674,2.3654,2.366,2304700000.0
2007-09-20 03:15:00,2.366,2.3667,2.3655,2.3665,999600000.0
2007-09-20 03:30:00,2.3665,2.3666,2.3657,2.366,1145300000.0
2007-09-20 03:45:00,2.366,2.3662,2.3651,2.3653,1899900000.0
2007-09-20 04:00:00,2.3653,2.3663,2.3649,2.3659,1750100000.0
2007-09-20 04:15:00,2.3659,2.3666,2.3657,2.366,1336200000.0
2007-09-20 04:30:00,2.366,2.3677,2.3659,2.3676,1844900000.0
2007-09-20 04:45:00,2.3676,2.3676,2.367,2.3674,702900000.0
2007-09-20 05:00:00,2.3674,2.3675,2.3667,2.367,658000000.0
2007-09-20 05:15:00,2.367,2.3671,2.3664,2.3666,1490000000.0
2007-09-20 05:30:00,2.36655,2.3669,2.3657,2.3666,1828200000.0
2007-09-20 05:45:00,2.3666,2.3671,2.3659,2.3662,1190100000.0
2007-09-20 06:00:00,2.36615,2.3664,2.3644,2.36515,3169700000.0
2007-09-20 06:15:00,2.36515,2.3653,2.36325,2.36385,2362300000.0
2007-09-20 06:30:00,2.36385,2.3646,2.3634,2.3641,1221600000.0
2007-09-20 06:45:00,2.3642,2.3647,2.3637,2.3641,1256400000.0
2007-09-20 07:00:00,2.3641,2.3645,2.3636,2.36415,1668300000.0
2007-09-20 07:15:00,2.3642,2.3647,2.3629,2.3634,2244800001.0
2007-09-20 07:30:00,2.3634,2.36355,2.3616,2.3627,4820599999.0
2007-09-20 07:45:00,2.3627,2.363,2.3615,2.36275,3442400010.0
2007-09-20 08:00:00,2.3628,2.3643,2.3611,2.3624,9570600006.0
2007-09-20 08:15:00,2.3623,2.3641,2.361,2.36235,11846800008.0
2007-09-20 08:30:00,2.36235,2.3634,2.3585,2.3588,18997000005.0
2007-09-20 08:45:00,2.3589,2.3603,2.35425,2.3575,19489100013.0
2007-09-20 09:00:00,2.3575,2.3586,2.35565,2.358,9039150002.0
2007-09-20 09:15:00,2.358,2.3583,2.3555,2.3574,11588542560.0
2007-09-20 09:30:00,2.3574,2.3581,2.3556,2.3566,6259150001.0
2007-09-20 09:45:00,2.3563,2.3573,2.3553,2.356,8536962509.0
2007-09-20 10:00:00,2.356,2.3562,2.35395,2.356,6975462512.0
2007-09-20 10:15:00,2.356,2.3567,2.354,2.3541,8353087493.0
2007-09-20 10:30:00,2.3541,2.3594,2.3539,2.3572,22819999993.0
2007-09-20 10:45:00,2.3571,2.3582,2.3552,2.3553,9764699991.0
2007-09-20 11:00:00,2.3553,2.3569,2.35445,2.3554,15616200011.0
2007-09-20 11:15:00,2.3553,2.3557,2.3516,2.3534,13320499978.0
2007-09-20 11:30:00,2.3535,2.3568,2.3534,2.3561,10645999999.0
2007-09-20 11:45:00,2.3561,2.3589,2.3555,2.35835,16111299983.0
2007-09-20 12:00:00,2.35835,2.3596,2.3539,2.3545,19342799988.0
2007-09-20 12:15:00,2.3544,2.3546,2.34995,2.3525,16695800026.0
2007-09-20 12:30:00,2.3524,2.3545,2.3522,2.3543,10834899988.0
2007-09-20 12:45:00,2.3543,2.3558,2.3533,2.355,14638999993.0
2007-09-20 13:00:00,2.35495,2.3552,2.3523,2.3531,14624999978.0
2007-09-20 13:15:00,2.3531,2.3532,2.35055,2.3514,12026599992.0
2007-09-20 13:30:00,2.3514,2.3536,2.3506,2.3535,11563799977.0
2007-09-20 13:45:00,2.3535,2.356,2.353,2.3551,13234999995.0
2007-09-20 14:00:00,2.3551,2.3564,2.35335,2.3556,19878599995.0
2007-09-20 14:15:00,2.3556,2.3577,2.3553,2.3562,17793399999.0
2007-09-20 14:30:00,2.3564,2.3582,2.355,2.3576,12984500006.0
2007-09-20 14:45:00,2.3577,2.3583,2.3564,2.3574,10525900013.0
2007-09-20 15:00:00,2.3574,2.3579,2.3558,2.3577,13568400016.0
2007-09-20 15:15:00,2.3577,2.3579,2.3564,2.3572,12722700022.0
2007-09-20 15:30:00,2.3572,2.3574,2.3553,2.3557,13426599966.0
2007-09-20 15:45:00,2.3556,2.357,2.3541,2.3554,14301200009.0
2007-09-20 16:00:00,2.3548,2.3563,2.3535,2.3551,19339899977.0
2007-09-20 16:15:00,2.35505,2.3565,2.3545,2.3551,14979599994.0
2007-09-20 16:30:00,2.3551,2.3565,2.3535,2.3559,19615700003.0
2007-09-20 16:45:00,2.3559,2.358,2.3554,2.35795,19652400005.0
2007-09-20 17:00:00,2.3579,2.3585,2.35665,2.3572,14573800013.0
2007-09-20 17:15:00,2.3572,2.3574,2.3546,2.3555,14950500009.0
2007-09-20 17:30:00,2.3555,2.356,2.3526,2.3535,16942000010.0
2007-09-20 17:45:00,2.3535,2.355,2.353,2.3546,12633500010.0
2007-09-20 18:00:00,2.3549,2.3553,2.3519,2.3528,8936700010.0
2007-09-20 18:15:00,2.3528,2.3541,2.3513,2.3528,9021100017.0
2007-09-20 18:30:00,2.3528,2.3571,2.35225,2.3566,10332400017.0
2007-09-20 18:45:00,2.3566,2.3566,2.3537,2.3547,7113100002.0
2007-09-20 19:00:00,2.3547,2.3548,2.3528,2.35315,4937000009.0
2007-09-20 19:15:00,2.35315,2.3534,2.3524,2.3533,2542000000.0
2007-09-20 19:30:00,2.3533,2.3547,2.35315,2.3545,3531700000.0
2007-09-20 19:45:00,2.3546,2.3554,2.3541,2.3553,3469700000.0
2007-09-20 20:00:00,2.3554,2.35565,2.3539,2.3551,5143800001.0
2007-09-20 20:15:00,2.3551,2.3556,2.3531,2.3531,5059100004.0
2007-09-20 20:30:00,2.3537,2.3549,2.3531,2.3541,7059999993.0
2007-09-20 20:45:00,2.3541,2.3552,2.35295,2.3544,6471799998.0
2007-09-20 21:00:00,2.35435,2.3552,2.3534,2.3549,5099899993.0
2007-09-20 21:15:00,2.3549,2.35585,2.35375,2.35475,3013500006.0
2007-09-20 21:30:00,2.3547,2.3548,2.3532,2.354,2463599999.0
2007-09-20 21:45:00,2.354,2.35605,2.3539,2.35605,3753700012.0
2007-09-20 22:00:00,2.35595,2.3561,2.3543,2.3544,3842200011.0
2007-09-20 22:15:00,2.3544,2.35505,2.3542,2.3543,1977299999.0
2007-09-20 22:30:00,2.3543,2.3544,2.3534,2.3535,1696599999.0
2007-09-20 22:45:00,2.3535,2.3544,2.3531,2.3534,2027800001.0
2007-09-20 23:00:00,2.3532,2.3556,2.3515,2.3555,1273500001.0
2007-09-20 23:15:00,2.3552,2.35595,2.3543,2.355,1494000000.0
2007-09-20 23:30:00,2.3552,2.3563,2.3547,2.3556,937800000.0
2007-09-20 23:45:00,2.3556,2.3557,2.3542,2.3547,1250100000.0
2007-09-21 00:00:00,2.3545,2.3554,2.3541,2.35515,604500000.0
2007-09-21 00:15:00,2.35515,2.3557,2.3548,2.3549,298500000.0
2007-09-21 00:30:00,2.3548,2.3552,2.3543,2.3548,935300000.0
2007-09-21 00:45:00,2.3548,2.3558,2.3547,2.3556,1181600000.0
2007-09-21 01:00:00,2.3556,2.3559,2.3547,2.35495,709800000.0
2007-09-21 01:15:00,2.355,2.35525,2.35355,2.3544,1202200000.0
2007-09-21 01:30:00,2.3544,2.355,2.3534,2.3546,1705600001.0
2007-09-21 01:45:00,2.3546,2.3563,2.3544,2.3562,1892500001.0
2007-09-21 02:00:00,2.3562,2.35655,2.3554,2.35565,1739000000.0
2007-09-21 02:15:00,2.35565,2.3567,2.3554,2.3563,1321400000.0
2007-09-21 02:30:00,2.3563,2.3577,2.355,2.3556,5156900000.0
2007-09-21 02:45:00,2.3557,2.3561,2.3546,2.35545,4467400000.0
2007-09-21 03:00:00,2.35545,2.35755,2.3553,2.3568,3785600003.0
2007-09-21 03:15:00,2.3568,2.357,2.3559,2.3563,1558500000.0
2007-09-21 03:30:00,2.3563,2.3567,2.35595,2.3565,1529300000.0
2007-09-21 03:45:00,2.3565,2.3575,2.3561,2.3575,2955799998.0
2007-09-21 04:00:00,2.3575,2.3577,2.3572,2.3576,1042100000.0
2007-09-21 04:15:00,2.3576,2.3577,2.3571,2.3576,2159000000.0
2007-09-21 04:30:00,2.3576,2.3583,2.3573,2.358,1431600000.0
2007-09-21 04:45:00,2.358,2.3583,2.3576,2.3578,978500000.0
2007-09-21 05:00:00,2.3578,2.3578,2.3572,2.3573,756300000.0
2007-09-21 05:15:00,2.3573,2.3573,2.35627,2.3568,1951600000.0
2007-09-21 05:30:00,2.3568,2.3568,2.35615,2.3564,1226300000.0
2007-09-21 05:45:00,2.3564,2.3565,2.35395,2.3546,1546400000.0
2007-09-21 06:00:00,2.3546,2.3552,2.3544,2.35495,1415800000.0
2007-09-21 06:15:00,2.35495,2.3552,2.3539,2.3547,2650500000.0
2007-09-21 06:30:00,2.3547,2.3548,2.3525,2.3536,2921800001.0
2007-09-21 06:45:00,2.3536,2.3537,2.3526,2.353,4305400000.0
2007-09-21 07:00:00,2.35295,2.35335,2.3517,2.352,4228700000.0
2007-09-21 07:15:00,2.352,2.3529,2.3514,2.3527,2417100000.0
2007-09-21 07:30:00,2.3527,2.3534,2.35185,2.3521,4871300000.0
2007-09-21 07:45:00,2.3521,2.3523,2.3512,2.3515,4438500000.0
2007-09-21 08:00:00,2.3515,2.3523,2.35,2.3514,7944700007.0
2007-09-21 08:15:00,2.3514,2.3515,2.3501,2.35115,6606800002.0
2007-09-21 08:30:00,2.35115,2.35175,2.3488,2.3493,17575700000.0
2007-09-21 08:45:00,2.34935,2.3532,2.3489,2.3529,12292499991.0
2007-09-21 09:00:00,2.3529,2.35565,2.3527,2.35415,19386200009.0
2007-09-21 09:15:00,2.35415,2.3552,2.353,2.3548,14943800006.0
2007-09-21 09:30:00,2.3548,2.35565,2.3542,2.3548,11502499979.0
2007-09-21 09:45:00,2.35475,2.3599,2.35365,2.3589,14152799997.0
2007-09-21 10:00:00,2.3588,2.3619,2.3585,2.361,13980399986.0
2007-09-21 10:15:00,2.361,2.3635,2.3608,2.36265,14239600000.0
2007-09-21 10:30:00,2.3627,2.3658,2.3618,2.3634,16006499977.0
2007-09-21 10:45:00,2.3633,2.3646,2.36195,2.3645,11876100003.0
2007-09-21 11:00:00,2.3645,2.3654,2.3619,2.363,9850199996.0
2007-09-21 11:15:00,2.3631,2.3652,2.3626,2.3647,9847000007.0
2007-09-21 11:30:00,2.3647,2.3672,2.3646,2.3671,8616999994.0
2007-09-21 11:45:00,2.3671,2.3683,2.3658,2.3659,8898699996.0
2007-09-21 12:00:00,2.3658,2.3695,2.3655,2.368,8730200006.0
2007-09-21 12:15:00,2.3677,2.36835,2.3667,2.36715,5008299999.0
2007-09-21 12:30:00,2.36715,2.3673,2.3646,2.3651,5877600001.0
2007-09-21 12:45:00,2.3648,2.36675,2.3647,2.3664,9602800010.0
2007-09-21 13:00:00,2.3665,2.3668,2.3638,2.3644,11112899994.0
2007-09-21 13:15:00,2.3644,2.3663,2.364,2.3661,6438200005.0
2007-09-21 13:30:00,2.3661,2.3668,2.36545,2.3661,8563100001.0
2007-09-21 13:45:00,2.3661,2.3678,2.3653,2.3677,6247199991.0
2007-09-21 14:00:00,2.3677,2.3686,2.3665,2.368,12366300016.0
2007-09-21 14:15:00,2.3681,2.3697,2.36735,2.3681,13668200020.0
2007-09-21 14:30:00,2.3681,2.3709,2.3677,2.3697,10789291723.0
2007-09-21 14:45:00,2.3698,2.3713,2.3692,2.37025,15575100011.0
2007-09-21 15:00:00,2.3703,2.3722,2.3691,2.3707,17060999954.0
2007-09-21 15:15:00,2.3706,2.3728,2.3689,2.3689,18459299988.0
2007-09-21 15:30:00,2.3689,2.3703,2.3685,2.3692,12690199995.0
2007-09-21 15:45:00,2.3692,2.3701,2.368,2.368,15154699991.0
2007-09-21 16:00:00,2.368,2.3683,2.3664,2.367,12164500024.0
2007-09-21 16:15:00,2.3671,2.368,2.367,2.3676,8747500011.0
2007-09-21 16:30:00,2.3676,2.3679,2.3667,2.36775,6457100011.0
2007-09-21 16:45:00,2.3677,2.36905,2.3672,2.368,8994300001.0
2007-09-21 17:00:00,2.3679,2.3689,2.36765,2.36855,8130800002.0
2007-09-21 17:15:00,2.36855,2.3709,2.3679,2.3706,9626100003.0
2007-09-21 17:30:00,2.3706,2.3711,2.3699,2.3705,10629399989.0
2007-09-21 17:45:00,2.3704,2.3712,2.36965,2.3711,9288099989.0
2007-09-21 18:00:00,2.3711,2.37165,2.3708,2.37145,3598400000.0
2007-09-21 18:15:00,2.37145,2.37145,2.369,2.3692,2341600002.0
2007-09-21 18:30:00,2.3692,2.3694,2.3673,2.3684,4383300004.0
2007-09-21 18:45:00,2.3684,2.36975,2.3682,2.3693,3685599996.0
2007-09-21 19:00:00,2.3693,2.3697,2.368,2.3684,4674000000.0
2007-09-21 19:15:00,2.3684,2.37,2.36835,2.36985,1353500000.0
2007-09-21 19:30:00,2.3699,2.3722,2.3698,2.3718,2424599992.0
2007-09-21 19:45:00,2.3719,2.372,2.3686,2.3687,3661099992.0
2007-09-21 20:00:00,2.3687,2.3698,2.3685,2.36925,2249499999.0
2007-09-21 20:15:00,2.3693,2.3693,2.3682,2.3691,1988200001.0
2007-09-21 20:30:00,2.3691,2.36955,2.3681,2.3685,1988800000.0
2007-09-21 20:45:00,2.3685,2.3689,2.3682,2.3685,1967499999.0
2007-09-21 21:00:00,2.3684,2.3692,2.3683,2.3685,1155400000.0
2007-09-21 21:15:00,2.3686,2.3698,2.3683,2.369,1095200000.0
2007-09-21 21:30:00,2.369,2.369,2.3678,2.368,1102100000.0
2007-09-21 21:45:00,2.368,2.3687,2.3674,2.3676,1013600000.0
2007-09-21 22:00:00,2.3676,2.3689,2.3676,2.36795,711000000.0
2007-09-21 22:15:00,2.3681,2.3685,2.36705,2.3677,757800000.0
2007-09-21 22:30:00,2.3677,2.3683,2.3671,2.3675,505600000.0
2007-09-21 22:45:00,2.3671,2.3683,2.3667,2.3683,503900000.0
2007-09-23 23:00:00,2.36776,2.36871,2.36744,2.36837,1821600001.0
2007-09-23 23:15:00,2.36849,2.36873,2.36717,2.36748,1362200000.0
2007-09-23 23:30:00,2.36744,2.368,2.36721,2.3678,1651700000.0
2007-09-23 23:45:00,2.36797,2.3683,2.36717,2.3677,1569000000.0
2007-09-24 00:00:00,2.3677,2.3682,2.3673,2.3679,668300000.0
2007-09-24 00:15:00,2.368,2.3685,2.3674,2.368,1110700000.0
2007-09-24 00:30:00,2.3681,2.3683,2.3674,2.368,654000000.0
2007-09-24 00:45:00,2.368,2.3683,2.3674,2.3681,202500000.0
2007-09-24 01:00:00,2.3681,2.3683,2.3669,2.3671,802000000.0
2007-09-24 01:15:00,2.3674,2.3683,2.3671,2.3678,1037900000.0
2007-09-24 01:30:00,2.3678,2.36865,2.3669,2.3678,1484500000.0
2007-09-24 01:45:00,2.3678,2.3678,2.3664,2.36705,647400000.0
2007-09-24 02:00:00,2.36705,2.3679,2.36667,2.36785,647200000.0
2007-09-24 02:15:00,2.36795,2.3683,2.3674,2.3676,890100000.0
2007-09-24 02:30:00,2.368,2.36895,2.3678,2.36855,1530200000.0
2007-09-24 02:45:00,2.3685,2.3693,2.3683,2.36895,1600600000.0
2007-09-24 03:00:00,2.36895,2.37,2.3684,2.3694,3490100000.0
2007-09-24 03:15:00,2.3693,2.37045,2.3686,2.36995,3332500000.0
2007-09-24 03:30:00,2.36995,2.37145,2.3698,2.3702,1952700000.0
2007-09-24 03:45:00,2.3701,2.37075,2.3695,2.3698,1123600000.0
2007-09-24 04:00:00,2.3698,2.37015,2.3692,2.3697,1648700000.0
2007-09-24 04:15:00,2.3697,2.3699,2.3688,2.3698,1821199997.0
2007-09-24 04:30:00,2.3697,2.37045,2.36936,2.36936,909100000.0
2007-09-24 04:45:00,2.3695,2.37065,2.3694,2.3706,2000400000.0
2007-09-24 05:00:00,2.37055,2.37145,2.3703,2.3705,1433200000.0
2007-09-24 05:15:00,2.37055,2.3714,2.37025,2.3711,927200000.0
2007-09-24 05:30:00,2.3711,2.3714,2.3703,2.3711,1729300000.0
2007-09-24 05:45:00,2.37115,2.3712,2.3698,2.37055,1156900000.0
2007-09-24 06:00:00,2.3706,2.37075,2.3691,2.3694,1442900000.0
2007-09-24 06:15:00,2.3694,2.37,2.3692,2.3693,1006100001.0
2007-09-24 06:30:00,2.36925,2.36975,2.3691,2.3695,1331900000.0
2007-09-24 06:45:00,2.36955,2.37115,2.3693,2.3708,731700000.0
2007-09-24 07:00:00,2.37075,2.3712,2.3706,2.3709,1608200001.0
2007-09-24 07:15:00,2.3709,2.3717,2.3707,2.37145,1543400001.0
2007-09-24 07:30:00,2.3714,2.372,2.3707,2.3711,2333200001.0
2007-09-24 07:45:00,2.3711,2.3736,2.37035,2.3734,4359699992.0
2007-09-24 08:00:00,2.3733,2.37465,2.372,2.3735,9922200002.0
2007-09-24 08:15:00,2.3735,2.3761,2.373,2.37525,10455499997.0
2007-09-24 08:30:00,2.37525,2.376,2.374,2.3746,10157899997.0
2007-09-24 08:45:00,2.3747,2.37595,2.3737,2.37415,5597400002.0
2007-09-24 09:00:00,2.37415,2.37535,2.3713,2.37165,8283999999.0
2007-09-24 09:15:00,2.3717,2.37295,2.371,2.3728,10645699973.0
2007-09-24 09:30:00,2.3728,2.3737,2.3708,2.3717,6316000002.0
2007-09-24 09:45:00,2.37165,2.372,2.3711,2.3718,5191899994.0
2007-09-24 10:00:00,2.3718,2.37215,2.3709,2.37155,7577700001.0
2007-09-24 10:15:00,2.37155,2.37155,2.3696,2.3709,10888399991.0
2007-09-24 10:30:00,2.3708,2.3731,2.36993,2.373,9569499993.0
2007-09-24 10:45:00,2.373,2.3737,2.37195,2.37305,10769099998.0
2007-09-24 11:00:00,2.373,2.374,2.3719,2.3722,10818600008.0
2007-09-24 11:15:00,2.3722,2.3729,2.3712,2.3722,8481900003.0
2007-09-24 11:30:00,2.3722,2.3726,2.3714,2.3721,7693399983.0
2007-09-24 11:45:00,2.3721,2.3733,2.37155,2.3733,8570000003.0
2007-09-24 12:00:00,2.3733,2.3743,2.373,2.3732,10562300002.0
2007-09-24 12:15:00,2.3732,2.3733,2.3715,2.3716,6728800002.0
2007-09-24 12:30:00,2.3716,2.3725,2.3712,2.3713,9303600001.0
2007-09-24 12:45:00,2.3713,2.3718,2.3704,2.3705,8338262509.0
2007-09-24 13:00:00,2.3705,2.3713,2.3702,2.3711,7719899987.0
2007-09-24 13:15:00,2.3711,2.3719,2.3704,2.37175,5404599994.0
2007-09-24 13:30:00,2.3718,2.3729,2.37105,2.3724,4885699995.0
2007-09-24 13:45:00,2.3724,2.3743,2.3721,2.374,8890500026.0
2007-09-24 14:00:00,2.374,2.3742,2.373,2.3733,5982074998.0
2007-09-24 14:15:00,2.3732,2.3748,2.3731,2.3746,11891699997.0
2007-09-24 14:30:00,2.3746,2.375,2.3732,2.37465,11211000001.0
2007-09-24 14:45:00,2.3748,2.3758,2.3744,2.3747,18694900003.0
2007-09-24 15:00:00,2.3747,2.3756,2.3742,2.3751,12110500009.0
2007-09-24 15:15:00,2.3751,2.3752,2.3742,2.3745,9988400016.0
2007-09-24 15:30:00,2.3745,2.3759,2.3743,2.37455,9742099996.0
2007-09-24 15:45:00,2.3746,2.3747,2.3731,2.3731,11861399987.0
2007-09-24 16:00:00,2.3731,2.3742,2.3722,2.3725,11388799998.0
2007-09-24 16:15:00,2.3725,2.3743,2.3721,2.3743,11932899985.0
2007-09-24 16:30:00,2.3743,2.3744,2.3722,2.3725,9986799988.0
2007-09-24 16:45:00,2.3726,2.373,2.371,2.37235,13212999992.0
2007-09-24 17:00:00,2.37235,2.3742,2.3722,2.373,12479899988.0
2007-09-24 17:15:00,2.3731,2.3756,2.3729,2.3747,11504800020.0
2007-09-24 17:30:00,2.37465,2.3761,2.3733,2.3734,9194399998.0
2007-09-24 17:45:00,2.3734,2.3741,2.37315,2.37365,7819600001.0
2007-09-24 18:00:00,2.3736,2.3738,2.3726,2.37305,3121000003.0
2007-09-24 18:15:00,2.37305,2.37315,2.3726,2.3728,2681699998.0
2007-09-24 18:30:00,2.3728,2.37295,2.3722,2.37245,2535399995.0
2007-09-24 18:45:00,2.37245,2.37305,2.3722,2.37225,2108899999.0
2007-09-24 19:00:00,2.3723,2.3728,2.372,2.3723,2609499998.0
2007-09-24 19:15:00,2.3724,2.3727,2.3721,2.3721,1845200003.0
2007-09-24 19:30:00,2.3722,2.37235,2.371,2.37135,2220700000.0
2007-09-24 19:45:00,2.37135,2.3716,2.3711,2.37115,1798100002.0
2007-09-24 20:00:00,2.3712,2.3716,2.37105,2.3712,1414300000.0
2007-09-24 20:15:00,2.3713,2.3713,2.3702,2.3702,2002799999.0
2007-09-24 20:30:00,2.3702,2.37065,2.3699,2.3705,2545899999.0
2007-09-24 20:45:00,2.3704,2.3712,2.3701,2.3706,1776900001.0
2007-09-24 21:00:00,2.3706,2.3713,2.3704,2.3707,3638900005.0
2007-09-24 21:15:00,2.3707,2.3711,2.3703,2.37055,2478100000.0
2007-09-24 21:30:00,2.3706,2.3711,2.3706,2.3709,1262800006.0
2007-09-24 21:45:00,2.3709,2.37095,2.37,2.3705,2091099999.0
2007-09-24 22:00:00,2.3706,2.3706,2.3697,2.3698,2297700001.0
2007-09-24 22:15:00,2.3699,2.3709,2.3697,2.3701,2022400001.0
2007-09-24 22:30:00,2.3701,2.37075,2.3693,2.37075,3024799997.0
2007-09-24 22:45:00,2.3708,2.3714,2.3705,2.371,1805900004.0
2007-09-24 23:00:00,2.3707,2.3713,2.3698,2.3706,1432400000.0
2007-09-24 23:15:00,2.3709,2.3717,2.3707,2.3717,2139699989.0
2007-09-24 23:30:00,2.3714,2.37185,2.3706,2.3713,774600000.0
2007-09-24 23:45:00,2.3714,2.3724,2.3706,2.37165,1022300000.0
2007-09-25 00:00:00,2.37165,2.3722,2.371,2.3714,1615900000.0
2007-09-25 00:15:00,2.3714,2.3715,2.3705,2.37055,1455900001.0
2007-09-25 00:30:00,2.3705,2.3718,2.3701,2.3712,1333400004.0
2007-09-25 00:45:00,2.3712,2.3716,2.3702,2.3704,2223800000.0
2007-09-25 01:00:00,2.3704,2.37075,2.3699,2.3704,1773700000.0
2007-09-25 01:15:00,2.3704,2.3711,2.3702,2.3709,2594100002.0
2007-09-25 01:30:00,2.3709,2.3711,2.3705,2.37075,1581700000.0
2007-09-25 01:45:00,2.3708,2.3709,2.37,2.3702,1803700000.0
2007-09-25 02:00:00,2.3702,2.3704,2.3669,2.3676,5458499992.0
2007-09-25 02:15:00,2.3676,2.3676,2.3653,2.3654,3217400000.0
2007-09-25 02:30:00,2.3654,2.3655,2.3638,2.365,3065400000.0
2007-09-25 02:45:00,2.3651,2.3652,2.3619,2.3623,3907100003.0
2007-09-25 03:00:00,2.3623,2.363,2.3614,2.3627,2361500000.0
2007-09-25 03:15:00,2.3627,2.364,2.3615,2.3618,3043200000.0
2007-09-25 03:30:00,2.362,2.3636,2.3612,2.3636,3756599999.0
2007-09-25 03:45:00,2.3636,2.3642,2.3621,2.3624,4757500001.0
2007-09-25 04:00:00,2.3624,2.36245,2.3614,2.3615,3120200001.0
2007-09-25 04:15:00,2.3616,2.3622,2.3613,2.362,2415199998.0
2007-09-25 04:30:00,2.3619,2.3619,2.3599,2.3613,3276599995.0
2007-09-25 04:45:00,2.3614,2.3618,2.3609,2.3615,1913100000.0
2007-09-25 05:00:00,2.3615,2.3617,2.3604,2.3607,3329700001.0
2007-09-25 05:15:00,2.3607,2.3621,2.36035,2.3613,3825899998.0
2007-09-25 05:30:00,2.3613,2.3626,2.3606,2.3621,3855300001.0
2007-09-25 05:45:00,2.3621,2.3621,2.3599,2.3608,5078499981.0
2007-09-25 06:00:00,2.3608,2.36125,2.3596,2.3611,2748199995.0
2007-09-25 06:15:00,2.3611,2.362,2.3599,2.3619,3143800000.0
2007-09-25 06:30:00,2.362,2.363,2.3619,2.3627,2061299996.0
2007-09-25 06:45:00,2.3626,2.3634,2.3623,2.3624,1874400000.0
2007-09-25 07:00:00,2.3624,2.3625,2.3595,2.3607,2493699999.0
2007-09-25 07:15:00,2.3607,2.3609,2.3594,2.3596,2953600000.0
2007-09-25 07:30:00,2.3596,2.3601,2.35875,2.3596,3539799994.0
2007-09-25 07:45:00,2.3595,2.3614,2.3593,2.36125,5550999992.0
2007-09-25 08:00:00,2.36125,2.3613,2.3585,2.35955,8497999994.0
2007-09-25 08:15:00,2.3595,2.3606,2.3592,2.3599,5382799999.0
2007-09-25 08:30:00,2.3599,2.3614,2.3593,2.3601,12640700009.0
2007-09-25 08:45:00,2.3601,2.3621,2.3599,2.3614,9235599999.0
2007-09-25 09:00:00,2.3614,2.3625,2.361,2.36115,12135749987.0
2007-09-25 09:15:00,2.36115,2.3616,2.3586,2.3588,16437400012.0
2007-09-25 09:30:00,2.3588,2.3595,2.3572,2.3574,15991800000.0
2007-09-25 09:45:00,2.3574,2.359,2.357,2.3579,17169500007.0
2007-09-25 10:00:00,2.3578,2.3596,2.3573,2.3587,16239099996.0
2007-09-25 10:15:00,2.3587,2.3594,2.3571,2.35765,14311100032.0
2007-09-25 10:30:00,2.3576,2.3593,2.3574,2.359,11210400012.0
2007-09-25 10:45:00,2.359,2.359,2.3576,2.3578,13476799996.0
2007-09-25 11:00:00,2.3578,2.3585,2.3567,2.3577,11570300001.0
2007-09-25 11:15:00,2.35775,2.35835,2.3566,2.3567,8628900001.0
2007-09-25 11:30:00,2.3566,2.3574,2.3555,2.3556,10600699992.0
2007-09-25 11:45:00,2.3556,2.3563,2.3547,2.355,11183999998.0
2007-09-25 12:00:00,2.355,2.3561,2.3546,2.3555,8550099999.0
2007-09-25 12:15:00,2.3555,2.3555,2.354,2.3546,11651500010.0
2007-09-25 12:30:00,2.3546,2.35475,2.3518,2.3518,10870300025.0
2007-09-25 12:45:00,2.3518,2.3526,2.3513,2.3523,13126499987.0
2007-09-25 13:00:00,2.3524,2.3529,2.3515,2.3525,12310099988.0
2007-09-25 13:15:00,2.35245,2.3526,2.35135,2.3519,11841599990.0
2007-09-25 13:30:00,2.3519,2.35325,2.3518,2.3524,12051799999.0
2007-09-25 13:45:00,2.3524,2.35335,2.3508,2.3532,12004099999.0
2007-09-25 14:00:00,2.3532,2.3547,2.3524,2.3541,14193799998.0
2007-09-25 14:15:00,2.3541,2.35485,2.3525,2.3529,11695500012.0
2007-09-25 14:30:00,2.3529,2.3532,2.3521,2.35265,12042100013.0
2007-09-25 14:45:00,2.35265,2.3528,2.351,2.3518,14508000009.0
2007-09-25 15:00:00,2.352,2.3532,2.3515,2.3529,13734999987.0
2007-09-25 15:15:00,2.3528,2.3532,2.3521,2.3528,9144299988.0
2007-09-25 15:30:00,2.3528,2.3536,2.3516,2.3521,13641099996.0
2007-09-25 15:45:00,2.3521,2.3537,2.3513,2.352,17976199984.0
2007-09-25 16:00:00,2.3516,2.3564,2.3509,2.3561,22599199977.0
2007-09-25 16:15:00,2.3557,2.3562,2.3538,2.3542,17482599993.0
2007-09-25 16:30:00,2.3542,2.3561,2.3538,2.355,17226599958.0
2007-09-25 16:45:00,2.355,2.3558,2.3539,2.355,14517799987.0
2007-09-25 17:00:00,2.355,2.3559,2.3539,2.3555,15170900019.0
2007-09-25 17:15:00,2.3555,2.3555,2.3539,2.354,12300099994.0
2007-09-25 17:30:00,2.354,2.356,2.3536,2.3551,12300699995.0
2007-09-25 17:45:00,2.3551,2.356,2.3548,2.3558,11641500013.0
2007-09-25 18:00:00,2.3558,2.3559,2.3549,2.3554,8408999993.0
2007-09-25 18:15:00,2.3555,2.3558,2.3543,2.3549,9771899998.0
2007-09-25 18:30:00,2.3551,2.3554,2.354,2.354,2991000004.0
2007-09-25 18:45:00,2.354,2.3547,2.3539,2.3543,3959399990.0
2007-09-25 19:00:00,2.3543,2.355,2.3535,2.3544,4376000007.0
2007-09-25 19:15:00,2.3544,2.3552,2.3537,2.355,5975600000.0
2007-09-25 19:30:00,2.355,2.3553,2.3541,2.3548,3969099998.0
2007-09-25 19:45:00,2.3547,2.355,2.3534,2.3535,5447000001.0
2007-09-25 20:00:00,2.3535,2.355,2.3534,2.3546,2353500000.0
2007-09-25 20:15:00,2.3546,2.3549,2.3533,2.3533,3926799998.0
2007-09-25 20:30:00,2.3533,2.3539,2.3529,2.3539,2343499997.0
2007-09-25 20:45:00,2.3539,2.3542,2.3528,2.3531,4360099983.0
2007-09-25 21:00:00,2.353,2.3533,2.3505,2.3513,4719900018.0
2007-09-25 21:15:00,2.3513,2.3528,2.3512,2.3524,2277700001.0
2007-09-25 21:30:00,2.3524,2.3534,2.3515,2.3531,3220100001.0
2007-09-25 21:45:00,2.3531,2.3549,2.3529,2.3547,3680700006.0
2007-09-25 22:00:00,2.3547,2.3548,2.3533,2.3544,5177600004.0
2007-09-25 22:15:00,2.3543,2.3548,2.3529,2.3533,4081900001.0
2007-09-25 22:30:00,2.3533,2.3542,2.3527,2.3535,4313800017.0
2007-09-25 22:45:00,2.3535,2.3545,2.3535,2.3542,2755200004.0
2007-09-25 23:00:00,2.3541,2.3555,2.3538,2.355,1034900000.0
2007-09-25 23:15:00,2.355,2.355,2.354,2.3548,1063500000.0
2007-09-25 23:30:00,2.3548,2.3549,2.35365,2.3539,1273699997.0
2007-09-25 23:45:00,2.354,2.3541,2.3528,2.3532,900600001.0
2007-09-26 00:00:00,2.3532,2.3544,2.3528,2.3539,621000000.0
2007-09-26 00:15:00,2.354,2.3542,2.35332,2.3539,1235000000.0
2007-09-26 00:30:00,2.3538,2.3543,2.3536,2.3538,1005899998.0
2007-09-26 00:45:00,2.3538,2.354,2.3529,2.3531,2113000000.0
2007-09-26 01:00:00,2.3531,2.3537,2.3522,2.3526,1240500000.0
2007-09-26 01:15:00,2.3525,2.3547,2.3517,2.3547,4851600002.0
2007-09-26 01:30:00,2.3547,2.3551,2.3538,2.354,3161400000.0
2007-09-26 01:45:00,2.354,2.3546,2.3525,2.3531,2443500000.0
2007-09-26 02:00:00,2.3531,2.3539,2.3522,2.3533,1522000000.0
2007-09-26 02:15:00,2.3533,2.3536,2.3524,2.3529,1459200000.0
2007-09-26 02:30:00,2.3529,2.3538,2.3522,2.3537,1293000000.0
2007-09-26 02:45:00,2.3538,2.3538,2.352,2.3523,1910400000.0
2007-09-26 03:00:00,2.3523,2.3542,2.3518,2.3536,1831699999.0
2007-09-26 03:15:00,2.3536,2.3539,2.3529,2.353,1098100000.0
2007-09-26 03:30:00,2.353,2.3532,2.3524,2.3526,1221700000.0
2007-09-26 03:45:00,2.3527,2.3533,2.3524,2.353,1561500000.0
2007-09-26 04:00:00,2.3529,2.3533,2.3513,2.3525,1786900000.0
2007-09-26 04:15:00,2.3525,2.3528,2.3517,2.3519,1303100000.0
2007-09-26 04:30:00,2.35148,2.352,2.35131,2.3518,1081100001.0
2007-09-26 04:45:00,2.3519,2.3549,2.3518,2.3546,2594100000.0
2007-09-26 05:00:00,2.3546,2.3562,2.3539,2.355,3849900004.0
2007-09-26 05:15:00,2.3549,2.355,2.352,2.3522,2849100000.0
2007-09-26 05:30:00,2.3522,2.3534,2.3522,2.3533,810000000.0
2007-09-26 05:45:00,2.3534,2.3539,2.3523,2.3538,1921399999.0
2007-09-26 06:00:00,2.3538,2.3541,2.3526,2.354,2882900000.0
2007-09-26 06:15:00,2.354,2.3541,2.3532,2.3537,1348999999.0
2007-09-26 06:30:00,2.3538,2.3539,2.3518,2.3522,1911500000.0
2007-09-26 06:45:00,2.3521,2.3527,2.3518,2.3525,1824499997.0
2007-09-26 07:00:00,2.3525,2.3538,2.3525,2.3532,4167700008.0
2007-09-26 07:15:00,2.3533,2.3536,2.3524,2.3527,2506200001.0
2007-09-26 07:30:00,2.3527,2.3531,2.3508,2.3516,2777299992.0
2007-09-26 07:45:00,2.3516,2.3536,2.3516,2.3533,2677500006.0
2007-09-26 08:00:00,2.3535,2.3548,2.3523,2.3544,3920100002.0
2007-09-26 08:15:00,2.3544,2.3573,2.3544,2.356,6329500000.0
2007-09-26 08:30:00,2.356,2.357,2.3545,2.3565,10686299988.0
2007-09-26 08:45:00,2.3565,2.3578,2.35575,2.3566,13473699972.0
2007-09-26 09:00:00,2.3566,2.3579,2.3563,2.3576,8898449996.0
2007-09-26 09:15:00,2.3576,2.3593,2.3573,2.3584,9844812496.0
2007-09-26 09:30:00,2.3584,2.3585,2.3574,2.3585,8879199996.0
2007-09-26 09:45:00,2.3585,2.3594,2.3573,2.3577,9516600001.0
2007-09-26 10:00:00,2.3577,2.3586,2.3574,2.358,10391299992.0
2007-09-26 10:15:00,2.358,2.3582,2.3558,2.3558,12936999959.0
2007-09-26 10:30:00,2.3561,2.3582,2.3554,2.3568,13400099991.0
2007-09-26 10:45:00,2.3569,2.35755,2.35555,2.3566,8314999987.0
2007-09-26 11:00:00,2.3566,2.3567,2.35315,2.3554,15181600014.0
2007-09-26 11:15:00,2.3554,2.356,2.3546,2.355,14523999965.0
2007-09-26 11:30:00,2.355,2.3554,2.3537,2.3545,10348899991.0
2007-09-26 11:45:00,2.3545,2.3558,2.35395,2.3553,11922699965.0
2007-09-26 12:00:00,2.3553,2.35535,2.3541,2.3543,6841899998.0
2007-09-26 12:15:00,2.3544,2.3544,2.3527,2.3539,11438300037.0
2007-09-26 12:30:00,2.354,2.3541,2.35065,2.351,19581400031.0
2007-09-26 12:45:00,2.3511,2.3527,2.3509,2.3518,15679900024.0
2007-09-26 13:00:00,2.3518,2.3533,2.3515,2.3529,12830300032.0
2007-09-26 13:15:00,2.3529,2.3543,2.3523,2.3541,14915100021.0
2007-09-26 13:30:00,2.354,2.3615,2.3537,2.3606,20506400007.0
2007-09-26 13:45:00,2.3606,2.3618,2.359,2.3594,14599300008.0
2007-09-26 14:00:00,2.3594,2.3601,2.359,2.3594,13915200047.0
2007-09-26 14:15:00,2.3594,2.3594,2.3578,2.3578,14391099999.0
2007-09-26 14:30:00,2.3579,2.3605,2.3576,2.36,14986700003.0
2007-09-26 14:45:00,2.36,2.3636,2.36,2.3618,19810400029.0
2007-09-26 15:00:00,2.36185,2.3621,2.3605,2.3616,13332900026.0
2007-09-26 15:15:00,2.36155,2.3624,2.3608,2.3616,14542800004.0
2007-09-26 15:30:00,2.3616,2.3629,2.361,2.3619,13687400014.0
2007-09-26 15:45:00,2.3619,2.362,2.3601,2.3619,11651300014.0
2007-09-26 16:00:00,2.3618,2.3618,2.3605,2.3607,14474300015.0
2007-09-26 16:15:00,2.3607,2.3614,2.3601,2.36075,11674100021.0
2007-09-26 16:30:00,2.3608,2.3609,2.3585,2.3586,16449100004.0
2007-09-26 16:45:00,2.3586,2.3608,2.3585,2.3594,13885600020.0
2007-09-26 17:00:00,2.3593,2.3605,2.35915,2.3594,14685599999.0
2007-09-26 17:15:00,2.3593,2.36025,2.3591,2.3599,9850500009.0
2007-09-26 17:30:00,2.3599,2.3603,2.3596,2.3598,10384999992.0
2007-09-26 17:45:00,2.3598,2.3612,2.3595,2.36035,10955000002.0
2007-09-26 18:00:00,2.36025,2.36115,2.3599,2.3607,8258399996.0
2007-09-26 18:15:00,2.36075,2.3613,2.3604,2.3607,3472899999.0
2007-09-26 18:30:00,2.3607,2.361,2.3603,2.36065,4977300000.0
2007-09-26 18:45:00,2.36065,2.36075,2.3599,2.3599,2678399996.0
2007-09-26 19:00:00,2.3599,2.3602,2.3594,2.3599,6081199992.0
2007-09-26 19:15:00,2.3598,2.3601,2.3592,2.3593,2955799997.0
2007-09-26 19:30:00,2.3593,2.3593,2.3559,2.35615,5980600001.0
2007-09-26 19:45:00,2.3562,2.3566,2.3549,2.3564,8855800002.0
2007-09-26 20:00:00,2.3563,2.3576,2.3562,2.35745,5279599989.0
2007-09-26 20:15:00,2.3575,2.3595,2.3569,2.357,6565799997.0
2007-09-26 20:30:00,2.3571,2.3575,2.3558,2.3563,4471400002.0
2007-09-26 20:45:00,2.3563,2.358,2.3563,2.3576,3625300001.0
2007-09-26 21:00:00,2.3576,2.3591,2.3576,2.359,6630000017.0
2007-09-26 21:15:00,2.359,2.35985,2.3587,2.3597,4805400001.0
2007-09-26 21:30:00,2.3597,2.3603,2.35955,2.36,3340000018.0
2007-09-26 21:45:00,2.36,2.3602,2.3591,2.3599,3909599999.0
2007-09-26 22:00:00,2.3599,2.3601,2.35895,2.3599,3193900004.0
2007-09-26 22:15:00,2.3599,2.36,2.35955,2.35965,2642800007.0
2007-09-26 22:30:00,2.3597,2.3602,2.35955,2.3599,2647000007.0
2007-09-26 22:45:00,2.3599,2.3603,2.3594,2.3594,2185699994.0
2007-09-26 23:00:00,2.3594,2.3597,2.3588,2.35905,887800000.0
2007-09-26 23:15:00,2.35905,2.35965,2.359,2.3594,1185100000.0
2007-09-26 23:30:00,2.3594,2.3601,2.35835,2.35875,796600000.0
2007-09-26 23:45:00,2.3588,2.3588,2.3573,2.3574,722500000.0
2007-09-27 00:00:00,2.35745,2.3577,2.3571,2.3573,980800000.0
2007-09-27 00:15:00,2.3575,2.3576,2.3568,2.357,1501399998.0
2007-09-27 00:30:00,2.357,2.3571,2.3562,2.3568,1490700000.0
2007-09-27 00:45:00,2.3566,2.3578,2.3562,2.3572,1041200000.0
2007-09-27 01:00:00,2.3572,2.3582,2.3567,2.3569,1410699999.0
2007-09-27 01:15:00,2.3572,2.3576,2.3566,2.3571,1050600000.0
2007-09-27 01:30:00,2.35705,2.3588,2.35675,2.358,1377800000.0
2007-09-27 01:45:00,2.35772,2.3583,2.35712,2.3577,2079300000.0
2007-09-27 02:00:00,2.35756,2.3581,2.356,2.3564,2169499999.0
2007-09-27 02:15:00,2.3564,2.35705,2.3562,2.3564,1224600000.0
2007-09-27 02:30:00,2.3565,2.3575,2.3565,2.3568,1153600000.0
2007-09-27 02:45:00,2.3568,2.35805,2.3565,2.3569,1654400000.0
2007-09-27 03:00:00,2.3569,2.3577,2.3562,2.35705,2406300001.0
2007-09-27 03:15:00,2.3571,2.3572,2.3559,2.3561,3133200004.0
2007-09-27 03:30:00,2.3561,2.3571,2.3561,2.3566,1099100000.0
2007-09-27 03:45:00,2.3566,2.3567,2.3554,2.3554,1898300000.0
2007-09-27 04:00:00,2.3558,2.3564,2.3555,2.3564,1360300000.0
2007-09-27 04:15:00,2.3564,2.3565,2.356,2.3562,868600000.0
2007-09-27 04:30:00,2.3562,2.3563,2.35555,2.3559,1238500000.0
2007-09-27 04:45:00,2.3559,2.35685,2.3554,2.3563,1707900000.0
2007-09-27 05:00:00,2.3563,2.3578,2.3551,2.3564,3717300001.0
2007-09-27 05:15:00,2.3563,2.3577,2.35605,2.3575,2131200003.0
2007-09-27 05:30:00,2.35755,2.3582,2.3573,2.358,1818500000.0
2007-09-27 05:45:00,2.358,2.3586,2.3575,2.35795,2415000000.0
2007-09-27 06:00:00,2.35795,2.3586,2.35755,2.3581,3384100004.0
2007-09-27 06:15:00,2.3581,2.3584,2.3566,2.3577,2514900000.0
2007-09-27 06:30:00,2.3577,2.358,2.3568,2.3571,2731500001.0
2007-09-27 06:45:00,2.3571,2.358,2.3569,2.3574,2630600000.0
2007-09-27 07:00:00,2.3573,2.3582,2.3568,2.3573,1462800000.0
2007-09-27 07:15:00,2.3573,2.35835,2.357,2.3578,2291400000.0
2007-09-27 07:30:00,2.3578,2.3593,2.35765,2.3592,1566500001.0
2007-09-27 07:45:00,2.3592,2.3606,2.3586,2.3603,5478300001.0
2007-09-27 08:00:00,2.3603,2.3629,2.3599,2.3629,6193400001.0
2007-09-27 08:15:00,2.363,2.3662,2.3624,2.3652,9297699997.0
2007-09-27 08:30:00,2.3653,2.3663,2.3632,2.3658,12231199976.0
2007-09-27 08:45:00,2.3658,2.3675,2.36525,2.36615,16640200005.0
2007-09-27 09:00:00,2.36615,2.3677,2.36615,2.3672,9271500019.0
2007-09-27 09:15:00,2.3672,2.3685,2.367,2.36715,10227499995.0
2007-09-27 09:30:00,2.3672,2.36725,2.3655,2.3668,10126900006.0
2007-09-27 09:45:00,2.3668,2.3677,2.3656,2.3671,10958899995.0
2007-09-27 10:00:00,2.3672,2.36865,2.36695,2.368,10512500006.0
2007-09-27 10:15:00,2.368,2.3691,2.3674,2.3683,9305599997.0
2007-09-27 10:30:00,2.3683,2.3686,2.3674,2.3678,6825300005.0
2007-09-27 10:45:00,2.3678,2.36795,2.3663,2.3676,10290999998.0
2007-09-27 11:00:00,2.3676,2.3684,2.3667,2.3682,8918100001.0
2007-09-27 11:15:00,2.3681,2.3699,2.3678,2.3692,9792700001.0
2007-09-27 11:30:00,2.3692,2.3701,2.36835,2.3685,8056899994.0
2007-09-27 11:45:00,2.3685,2.3688,2.3678,2.3679,5742200013.0
2007-09-27 12:00:00,2.3679,2.37,2.3679,2.3697,6861500018.0
2007-09-27 12:15:00,2.3698,2.3703,2.3691,2.3697,8536800006.0
2007-09-27 12:30:00,2.3695,2.3711,2.3695,2.3706,9504700002.0
2007-09-27 12:45:00,2.3707,2.372,2.3706,2.3716,8714700017.0
2007-09-27 13:00:00,2.3716,2.3724,2.3706,2.3714,9466700000.0
2007-09-27 13:15:00,2.3714,2.3726,2.3711,2.37195,13162699994.0
2007-09-27 13:30:00,2.3719,2.3726,2.37095,2.3714,11832400017.0
2007-09-27 13:45:00,2.3714,2.372,2.3697,2.3706,14270800006.0
2007-09-27 14:00:00,2.37065,2.3714,2.3701,2.37055,10923399989.0
2007-09-27 14:15:00,2.37055,2.3707,2.3677,2.3681,13288300009.0
2007-09-27 14:30:00,2.368,2.3705,2.3676,2.3703,15761149309.0
2007-09-27 14:45:00,2.3703,2.3713,2.3691,2.3693,11033599989.0
2007-09-27 15:00:00,2.3693,2.3701,2.3683,2.3696,17589500010.0
2007-09-27 15:15:00,2.3696,2.3713,2.3696,2.3711,12945199993.0
2007-09-27 15:30:00,2.3709,2.3719,2.36995,2.3715,11114900017.0
2007-09-27 15:45:00,2.3715,2.373,2.3711,2.3723,13660700009.0
2007-09-27 16:00:00,2.3726,2.3726,2.3703,2.37075,18742249345.0
2007-09-27 16:15:00,2.37075,2.3718,2.3696,2.3704,17935400025.0
2007-09-27 16:30:00,2.3703,2.3715,2.3695,2.3712,15000600017.0
2007-09-27 16:45:00,2.3712,2.3735,2.371,2.3735,19801999955.0
2007-09-27 17:00:00,2.3735,2.3738,2.3716,2.3731,12944299997.0
2007-09-27 17:15:00,2.3731,2.375,2.3731,2.3743,11899999996.0
2007-09-27 17:30:00,2.3743,2.37435,2.3723,2.37395,3556325011.0
2007-09-27 17:45:00,2.37395,2.3755,2.3739,2.3744,11230974983.0
2007-09-27 18:00:00,2.3744,2.3744,2.3725,2.3738,11762949416.0
2007-09-27 18:15:00,2.3738,2.3744,2.3731,2.37415,6050700005.0
2007-09-27 18:30:00,2.3741,2.3746,2.3731,2.3744,4586200012.0
2007-09-27 18:45:00,2.3744,2.3745,2.3732,2.3741,5709800023.0
2007-09-27 19:00:00,2.3741,2.3747,2.3736,2.3739,8488700016.0
2007-09-27 19:15:00,2.3738,2.374,2.3718,2.3719,4698299991.0
2007-09-27 19:30:00,2.3719,2.3747,2.3719,2.37445,6993500009.0
2007-09-27 19:45:00,2.3744,2.3747,2.3739,2.37465,4884600003.0
2007-09-27 20:00:00,2.3746,2.3762,2.3744,2.37565,3880649356.0
2007-09-27 20:15:00,2.37565,2.3758,2.3749,2.375,2985500005.0
2007-09-27 20:30:00,2.375,2.376,2.3749,2.3749,1569599999.0
2007-09-27 20:45:00,2.3749,2.3762,2.3745,2.3758,5037100011.0
2007-09-27 21:00:00,2.376,2.3769,2.37575,2.3768,4539799998.0
2007-09-27 21:15:00,2.3768,2.3773,2.3758,2.3761,6022900012.0
2007-09-27 21:30:00,2.3762,2.37675,2.3757,2.3761,2034300004.0
2007-09-27 21:45:00,2.3761,2.3766,2.3755,2.3766,2279899998.0
2007-09-27 22:00:00,2.3766,2.3772,2.3759,2.3772,1563100000.0
2007-09-27 22:15:00,2.3772,2.37825,2.3767,2.37805,2058469083.0
2007-09-27 22:30:00,2.3781,2.3786,2.3774,2.3782,2008800001.0
2007-09-27 22:45:00,2.3782,2.3797,2.3781,2.3795,1284400000.0
2007-09-27 23:00:00,2.3794,2.3807,2.3781,2.3801,1307800000.0
2007-09-27 23:15:00,2.38,2.3814,2.3784,2.3791,2249800000.0
2007-09-27 23:30:00,2.3791,2.3795,2.37835,2.3784,1119600000.0
2007-09-27 23:45:00,2.3784,2.3795,2.37774,2.3789,1294000000.0
2007-09-28 00:00:00,2.37865,2.379,2.3779,2.3781,673600000.0
2007-09-28 00:15:00,2.3784,2.3792,2.3775,2.3779,1098000000.0
2007-09-28 00:30:00,2.3779,2.3781,2.3773,2.3779,929100000.0
2007-09-28 00:45:00,2.3779,2.3779,2.3758,2.3764,1803900000.0
2007-09-28 01:00:00,2.3764,2.3769,2.3761,2.3764,2236099999.0
2007-09-28 01:15:00,2.3763,2.3769,2.37605,2.3762,2483999995.0
2007-09-28 01:30:00,2.3762,2.377,2.3762,2.377,878500000.0
2007-09-28 01:45:00,2.377,2.3771,2.37623,2.3768,1456000000.0
2007-09-28 02:00:00,2.3769,2.3784,2.37635,2.3782,1685500000.0
2007-09-28 02:15:00,2.3783,2.3792,2.3775,2.3779,2631200001.0
2007-09-28 02:30:00,2.3779,2.3783,2.37715,2.3772,2041300000.0
2007-09-28 02:45:00,2.3772,2.3785,2.3768,2.3778,2087300000.0
2007-09-28 03:00:00,2.3778,2.3785,2.375,2.3754,4843300001.0
2007-09-28 03:15:00,2.37535,2.3754,2.3716,2.3719,5993300001.0
2007-09-28 03:30:00,2.3719,2.37395,2.3704,2.3704,3936900000.0
2007-09-28 03:45:00,2.3705,2.3707,2.3688,2.37045,4771000000.0
2007-09-28 04:00:00,2.3705,2.372,2.3698,2.371,3519500002.0
2007-09-28 04:15:00,2.371,2.3715,2.36942,2.3713,2288600001.0
2007-09-28 04:30:00,2.3713,2.3724,2.3706,2.372,2229900003.0
2007-09-28 04:45:00,2.372,2.3723,2.3711,2.3713,1531800000.0
2007-09-28 05:00:00,2.3714,2.3721,2.3692,2.3697,1620999995.0
2007-09-28 05:15:00,2.3697,2.37045,2.3694,2.3697,1413700003.0
2007-09-28 05:30:00,2.3697,2.3708,2.3695,2.37,1461200000.0
2007-09-28 05:45:00,2.37005,2.3705,2.3692,2.3697,1963099999.0
2007-09-28 06:00:00,2.3697,2.3706,2.36911,2.3706,1307900010.0
2007-09-28 06:15:00,2.3706,2.3707,2.3687,2.3691,1621300000.0
2007-09-28 06:30:00,2.3691,2.36935,2.3679,2.3686,2678999999.0
2007-09-28 06:45:00,2.3687,2.37025,2.368,2.3698,2612700000.0
2007-09-28 07:00:00,2.3698,2.3704,2.3694,2.3695,839200000.0
2007-09-28 07:15:00,2.3695,2.3695,2.36855,2.369,1804100000.0
2007-09-28 07:30:00,2.3689,2.37,2.3689,2.3693,1828300000.0
2007-09-28 07:45:00,2.3693,2.3693,2.3666,2.3682,6716299991.0
2007-09-28 08:00:00,2.3682,2.3683,2.3667,2.367,3709575003.0
2007-09-28 08:15:00,2.367,2.3679,2.3657,2.367,7642199998.0
2007-09-28 08:30:00,2.367,2.3683,2.3658,2.3682,10580800001.0
2007-09-28 08:45:00,2.36825,2.369,2.3675,2.3683,10740799998.0
2007-09-28 09:00:00,2.3683,2.3693,2.368,2.3693,9559099986.0
2007-09-28 09:15:00,2.3693,2.3698,2.3678,2.3686,16349299975.0
2007-09-28 09:30:00,2.3686,2.3697,2.36825,2.3696,16417499985.0
2007-09-28 09:45:00,2.3696,2.3701,2.3687,2.3699,12769199996.0
2007-09-28 10:00:00,2.3699,2.3714,2.3698,2.37,13175899995.0
2007-09-28 10:15:00,2.3699,2.3754,2.3697,2.3749,18878300038.0
2007-09-28 10:30:00,2.3749,2.3751,2.3722,2.3726,15127100003.0
2007-09-28 10:45:00,2.3726,2.3751,2.3725,2.3744,15794300012.0
2007-09-28 11:00:00,2.3744,2.3745,2.37145,2.3715,15257599994.0
2007-09-28 11:15:00,2.37155,2.3724,2.3707,2.3721,11674199997.0
2007-09-28 11:30:00,2.3721,2.37385,2.3719,2.3732,13279699990.0
2007-09-28 11:45:00,2.3732,2.3748,2.3725,2.3744,12816299999.0
2007-09-28 12:00:00,2.3744,2.3759,2.3738,2.3754,13476899989.0
2007-09-28 12:15:00,2.3754,2.3765,2.3741,2.3758,15742099999.0
2007-09-28 12:30:00,2.3758,2.3766,2.3744,2.37445,15557700002.0
2007-09-28 12:45:00,2.37445,2.3765,2.37395,2.37645,14193599994.0
2007-09-28 13:00:00,2.37645,2.3775,2.37585,2.37665,12488799968.0
2007-09-28 13:15:00,2.37665,2.3784,2.3764,2.3769,12086399997.0
2007-09-28 13:30:00,2.3769,2.3771,2.3751,2.3753,11624199994.0
2007-09-28 13:45:00,2.3753,2.3771,2.374,2.3771,11540500027.0
2007-09-28 14:00:00,2.3771,2.3826,2.3768,2.3822,14886999996.0
2007-09-28 14:15:00,2.3822,2.38225,2.3793,2.3794,13610400023.0
2007-09-28 14:30:00,2.3795,2.3833,2.3793,2.3827,16057599990.0
2007-09-28 14:45:00,2.3827,2.384,2.3811,2.3819,24218199990.0
2007-09-28 15:00:00,2.3819,2.38225,2.3797,2.3797,19120349117.0
2007-09-28 15:15:00,2.3797,2.38055,2.3794,2.3795,12418199998.0
2007-09-28 15:30:00,2.37945,2.3806,2.3792,2.3802,12520300003.0
2007-09-28 15:45:00,2.38025,2.3807,2.3789,2.3798,14381500013.0
2007-09-28 16:00:00,2.3798,2.3805,2.3772,2.3776,17708599970.0
2007-09-28 16:15:00,2.3776,2.3777,2.3755,2.3761,18873600009.0
2007-09-28 16:30:00,2.3761,2.37665,2.3711,2.3765,20118549134.0
2007-09-28 16:45:00,2.3765,2.38,2.3752,2.3798,20662499977.0
2007-09-28 17:00:00,2.3798,2.3813,2.3784,2.37975,18002599989.0
2007-09-28 17:15:00,2.37975,2.3811,2.3792,2.38,16632400005.0
2007-09-28 17:30:00,2.38,2.3804,2.3784,2.37925,11818299985.0
2007-09-28 17:45:00,2.3792,2.38045,2.379,2.3796,14155200004.0
2007-09-28 18:00:00,2.3796,2.38165,2.3786,2.38145,8958599994.0
2007-09-28 18:15:00,2.3817,2.3822,2.3798,2.38055,6643699992.0
2007-09-28 18:30:00,2.3805,2.38125,2.3802,2.3809,5280099981.0
2007-09-28 18:45:00,2.3809,2.3811,2.3794,2.37975,4653899994.0
2007-09-28 19:00:00,2.3798,2.381,2.3797,2.3805,2945899999.0
2007-09-28 19:15:00,2.3805,2.3812,2.379,2.3806,7469300005.0
2007-09-28 19:30:00,2.38055,2.38115,2.3791,2.38,6890700005.0
2007-09-28 19:45:00,2.38,2.3802,2.3785,2.37945,7899700007.0
2007-09-28 20:00:00,2.3794,2.3804,2.3789,2.3791,6825400001.0
2007-09-28 20:15:00,2.3791,2.3805,2.37785,2.3788,9333199993.0
2007-09-28 20:30:00,2.3789,2.3801,2.3782,2.3797,7286600001.0
2007-09-28 20:45:00,2.3797,2.3799,2.3785,2.37955,8000099999.0
2007-09-28 21:00:00,2.37955,2.37995,2.3788,2.37945,5223400001.0
2007-09-28 21:15:00,2.3794,2.38025,2.37935,2.37995,2109899998.0
2007-09-28 21:30:00,2.37995,2.3809,2.3798,2.3806,3452900004.0
2007-09-28 21:45:00,2.3809,2.382,2.38055,2.3816,2147100000.0
2007-09-28 22:00:00,2.3816,2.3823,2.38145,2.3823,1372100000.0
2007-09-28 22:15:00,2.3823,2.3831,2.382,2.38275,2315900003.0
2007-09-28 22:30:00,2.3827,2.38355,2.3824,2.3833,2441200000.0
2007-09-28 22:45:00,2.3834,2.3847,2.3816,2.3821,2884800000.0
2007-09-30 23:00:00,2.37708,2.37858,2.3768,2.37834,2020599998.0
2007-09-30 23:15:00,2.37795,2.37915,2.37785,2.37885,3489599999.0
2007-09-30 23:30:00,2.379,2.38056,2.3789,2.38005,2218499998.0
2007-09-30 23:45:00,2.37942,2.38005,2.37914,2.37942,2746399998.0
2007-10-01 00:00:00,2.37947,2.3796,2.3783,2.3793,1491200000.0
2007-10-01 00:15:00,2.3792,2.3796,2.3788,2.379,429700000.0
2007-10-01 00:30:00,2.379,2.3795,2.3774,2.3781,1226000000.0
2007-10-01 00:45:00,2.3782,2.3785,2.3778,2.3783,678000000.0
2007-10-01 01:00:00,2.3782,2.37884,2.3769,2.3773,1356300000.0
2007-10-01 01:15:00,2.3772,2.378,2.3771,2.378,2084200000.0
2007-10-01 01:30:00,2.378,2.3791,2.3778,2.3787,1257000000.0
2007-10-01 01:45:00,2.37875,2.37875,2.377,2.3778,2286900000.0
2007-10-01 02:00:00,2.37785,2.37865,2.3774,2.3785,3304299997.0
2007-10-01 02:15:00,2.3785,2.3806,2.37835,2.3801,3263599999.0
2007-10-01 02:30:00,2.3801,2.3816,2.3795,2.3813,3503699999.0
2007-10-01 02:45:00,2.3813,2.3813,2.3806,2.38095,2325200000.0
2007-10-01 03:00:00,2.38095,2.3813,2.3806,2.3808,1531099999.0
2007-10-01 03:15:00,2.3808,2.3817,2.3804,2.3813,3007100003.0
2007-10-01 03:30:00,2.3813,2.38215,2.3812,2.3821,2809400002.0
2007-10-01 03:45:00,2.3821,2.38275,2.3819,2.3823,3070699982.0
2007-10-01 04:00:00,2.3822,2.383,2.3812,2.3814,4085699988.0
2007-10-01 04:15:00,2.3814,2.382,2.3808,2.3815,2998299998.0
2007-10-01 04:30:00,2.3815,2.382,2.3811,2.382,2718099999.0
2007-10-01 04:45:00,2.3819,2.3833,2.3819,2.3827,3209199999.0
2007-10-01 05:00:00,2.3827,2.3829,2.3809,2.3811,1908399998.0
2007-10-01 05:15:00,2.3811,2.38185,2.3806,2.3814,1848799993.0
2007-10-01 05:30:00,2.3815,2.3826,2.3813,2.3825,3729799988.0
2007-10-01 05:45:00,2.3825,2.3839,2.3821,2.383,2154600000.0
2007-10-01 06:00:00,2.383,2.3831,2.38205,2.3827,1775899999.0
2007-10-01 06:15:00,2.3827,2.3835,2.38225,2.38295,2659600001.0
2007-10-01 06:30:00,2.383,2.3846,2.3827,2.3845,3401999998.0
2007-10-01 06:45:00,2.3845,2.3849,2.3839,2.3845,1936900000.0
2007-10-01 07:00:00,2.3845,2.3848,2.3839,2.3846,2440200000.0
2007-10-01 07:15:00,2.3846,2.3854,2.384,2.3846,3292800000.0
2007-10-01 07:30:00,2.3846,2.3859,2.3843,2.3849,3779199996.0
2007-10-01 07:45:00,2.3851,2.38815,2.3847,2.3881,6876299989.0
2007-10-01 08:00:00,2.3881,2.3888,2.3871,2.3871,4119799992.0
2007-10-01 08:15:00,2.3871,2.3891,2.3863,2.3887,4076999997.0
2007-10-01 08:30:00,2.3887,2.3904,2.3882,2.3899,4734399998.0
2007-10-01 08:45:00,2.3899,2.39,2.3888,2.38975,4743300001.0
2007-10-01 09:00:00,2.38975,2.3914,2.38925,2.3911,9448599999.0
2007-10-01 09:15:00,2.3911,2.3949,2.391,2.3936,12679600003.0
2007-10-01 09:30:00,2.3936,2.3948,2.3931,2.39355,11566799999.0
2007-10-01 09:45:00,2.3936,2.3974,2.393,2.3956,18141999998.0
2007-10-01 10:00:00,2.3956,2.3967,2.3928,2.39325,14418799986.0
2007-10-01 10:15:00,2.39325,2.39525,2.3924,2.3942,12185499990.0
2007-10-01 10:30:00,2.3942,2.3952,2.3915,2.3918,14391400014.0
2007-10-01 10:45:00,2.3918,2.3923,2.3861,2.3868,14035400005.0
2007-10-01 11:00:00,2.3868,2.3873,2.3852,2.38655,11843199998.0
2007-10-01 11:15:00,2.38655,2.38705,2.3859,2.3866,7887899997.0
2007-10-01 11:30:00,2.3866,2.3868,2.3832,2.3836,8442899991.0
2007-10-01 11:45:00,2.3836,2.384,2.3823,2.383,8203699997.0
2007-10-01 12:00:00,2.3829,2.3844,2.3826,2.3841,11026100001.0
2007-10-01 12:15:00,2.3841,2.3851,2.3841,2.3844,7302000000.0
2007-10-01 12:30:00,2.3845,2.38495,2.3832,2.38325,8343499994.0
2007-10-01 12:45:00,2.3832,2.3841,2.3813,2.3813,8405000033.0
2007-10-01 13:00:00,2.3813,2.38185,2.3797,2.3814,8739999993.0
2007-10-01 13:15:00,2.3814,2.3821,2.3785,2.3789,11784899993.0
2007-10-01 13:30:00,2.379,2.3811,2.37875,2.37985,10468800010.0
2007-10-01 13:45:00,2.3797,2.3806,2.3787,2.38035,10357500011.0
2007-10-01 14:00:00,2.3804,2.3832,2.38,2.38105,13355100011.0
2007-10-01 14:15:00,2.3807,2.3832,2.3806,2.3825,11995100010.0
2007-10-01 14:30:00,2.3825,2.3841,2.3818,2.3833,10089899999.0
2007-10-01 14:45:00,2.3832,2.3863,2.383,2.3862,9292697959.0
2007-10-01 15:00:00,2.3861,2.3861,2.385,2.3853,8248800007.0
2007-10-01 15:15:00,2.3853,2.3871,2.3853,2.3869,10262600012.0
2007-10-01 15:30:00,2.3869,2.3876,2.3866,2.3871,7206200001.0
2007-10-01 15:45:00,2.3871,2.3876,2.386,2.3868,16638099983.0
2007-10-01 16:00:00,2.3867,2.3884,2.3858,2.388,14227600020.0
2007-10-01 16:15:00,2.388,2.38805,2.3856,2.3858,7458695814.0
2007-10-01 16:30:00,2.3859,2.3873,2.385,2.3852,8860500006.0
2007-10-01 16:45:00,2.3853,2.3856,2.38275,2.3828,10458600008.0
2007-10-01 17:00:00,2.3827,2.3853,2.3827,2.3851,12662600015.0
2007-10-01 17:15:00,2.3851,2.38595,2.38475,2.3853,9767300010.0
2007-10-01 17:30:00,2.3854,2.3867,2.3853,2.3862,7883800010.0
2007-10-01 17:45:00,2.3862,2.38745,2.3861,2.3874,6942400008.0
2007-10-01 18:00:00,2.3874,2.3882,2.3872,2.388,4433400000.0
2007-10-01 18:15:00,2.388,2.3892,2.38775,2.3888,3098399999.0
2007-10-01 18:30:00,2.3888,2.389,2.38755,2.38755,2392299998.0
2007-10-01 18:45:00,2.38755,2.38755,2.38605,2.3867,1959900002.0
2007-10-01 19:00:00,2.3867,2.3873,2.38635,2.38705,1730500000.0
2007-10-01 19:15:00,2.3872,2.3893,2.3869,2.38915,4159900001.0
2007-10-01 19:30:00,2.3892,2.3904,2.3885,2.3887,3582599998.0
2007-10-01 19:45:00,2.3886,2.3904,2.3884,2.38915,2958600001.0
2007-10-01 20:00:00,2.3892,2.3897,2.3886,2.38955,3081199998.0
2007-10-01 20:15:00,2.3895,2.3896,2.3884,2.3888,1398600001.0
2007-10-01 20:30:00,2.38865,2.38945,2.3885,2.38915,1485100003.0
2007-10-01 20:45:00,2.38915,2.3899,2.38845,2.38875,3184899998.0
2007-10-01 21:00:00,2.3888,2.3893,2.3881,2.38865,1471700001.0
2007-10-01 21:15:00,2.3887,2.38925,2.388,2.38905,1819900001.0
2007-10-01 21:30:00,2.3891,2.3893,2.3884,2.3886,1419099994.0
2007-10-01 21:45:00,2.3886,2.38915,2.3881,2.3882,1091600000.0
2007-10-01 22:00:00,2.38825,2.38915,2.388,2.3886,1230500000.0
2007-10-01 22:15:00,2.3886,2.3887,2.38485,2.3857,2193700001.0
2007-10-01 22:30:00,2.3857,2.3868,2.3856,2.3867,1341200003.0
2007-10-01 22:45:00,2.3867,2.38795,2.38595,2.3873,1718200000.0
2007-10-01 23:00:00,2.3873,2.38885,2.3871,2.3884,741300000.0
2007-10-01 23:15:00,2.3884,2.3894,2.3881,2.3883,726900000.0
2007-10-01 23:30:00,2.3883,2.38885,2.38784,2.38865,1644500000.0
2007-10-01 23:45:00,2.3887,2.38875,2.3867,2.3867,814300000.0
2007-10-02 00:00:00,2.3867,2.3873,2.38594,2.3864,622800000.0
2007-10-02 00:15:00,2.3864,2.3869,2.38595,2.38655,1027100000.0
2007-10-02 00:30:00,2.3866,2.387,2.3864,2.38665,491200000.0
2007-10-02 00:45:00,2.38675,2.38835,2.38611,2.38825,898800000.0
2007-10-02 01:00:00,2.38815,2.3884,2.3874,2.3877,835400000.0
2007-10-02 01:15:00,2.3877,2.388,2.3874,2.38775,742600000.0
2007-10-02 01:30:00,2.38775,2.3887,2.38755,2.3887,971700000.0
2007-10-02 01:45:00,2.3887,2.389,2.38784,2.388,1091500000.0
2007-10-02 02:00:00,2.38835,2.3887,2.3873,2.3876,1088200000.0
2007-10-02 02:15:00,2.3876,2.3879,2.3869,2.3873,1838600000.0
2007-10-02 02:30:00,2.3873,2.3873,2.3857,2.3866,3444899999.0
2007-10-02 02:45:00,2.3867,2.3873,2.3856,2.3871,4085299998.0
2007-10-02 03:00:00,2.3872,2.3885,2.3868,2.3879,3596100000.0
2007-10-02 03:15:00,2.3879,2.3884,2.3868,2.3874,3628099999.0
2007-10-02 03:30:00,2.3874,2.3878,2.3864,2.3874,1859700000.0
2007-10-02 03:45:00,2.3874,2.3877,2.3864,2.3873,2721400000.0
2007-10-02 04:00:00,2.3873,2.3874,2.3867,2.387,2476099996.0
2007-10-02 04:15:00,2.387,2.3873,2.3847,2.3851,7098000008.0
2007-10-02 04:30:00,2.3851,2.3857,2.3851,2.3854,2288900001.0
2007-10-02 04:45:00,2.3855,2.3859,2.3852,2.3857,1682400000.0
2007-10-02 05:00:00,2.3857,2.386,2.3848,2.3853,2826899997.0
2007-10-02 05:15:00,2.3852,2.3866,2.3852,2.3856,3793900000.0
2007-10-02 05:30:00,2.3855,2.3863,2.3853,2.3862,2712199998.0
2007-10-02 05:45:00,2.3862,2.3873,2.3857,2.3873,3562400000.0
2007-10-02 06:00:00,2.3873,2.3878,2.3867,2.3867,2056900002.0
2007-10-02 06:15:00,2.3867,2.3879,2.3864,2.3874,3660600001.0
2007-10-02 06:30:00,2.3874,2.3884,2.387,2.3871,2230700003.0
2007-10-02 06:45:00,2.3871,2.3879,2.38656,2.3866,1777600005.0
2007-10-02 07:00:00,2.3867,2.387,2.38583,2.3864,1473199999.0
2007-10-02 07:15:00,2.3864,2.3865,2.385,2.3859,4055199999.0
2007-10-02 07:30:00,2.386,2.3893,2.3859,2.3882,3877900000.0
2007-10-02 07:45:00,2.3883,2.3905,2.3877,2.3888,5186300003.0
2007-10-02 08:00:00,2.3889,2.3909,2.3877,2.3882,6535600005.0
2007-10-02 08:15:00,2.3883,2.3885,2.3857,2.3879,7532700005.0
2007-10-02 08:30:00,2.3879,2.38915,2.3864,2.388,9628400001.0
2007-10-02 08:45:00,2.388,2.38895,2.38735,2.3885,10999400008.0
2007-10-02 09:00:00,2.38845,2.3901,2.38725,2.389,17601299998.0
2007-10-02 09:15:00,2.389,2.3909,2.3885,2.3888,11956400013.0
2007-10-02 09:30:00,2.3888,2.3895,2.3884,2.3892,10785999996.0
2007-10-02 09:45:00,2.3892,2.39025,2.3887,2.39,11402700001.0
2007-10-02 10:00:00,2.39,2.3903,2.3886,2.3894,14564399990.0
2007-10-02 10:15:00,2.3894,2.39,2.3888,2.3889,11674299990.0
2007-10-02 10:30:00,2.3889,2.3891,2.3878,2.3889,10647899990.0
2007-10-02 10:45:00,2.3888,2.3899,2.3886,2.3894,9650499997.0
2007-10-02 11:00:00,2.3894,2.3919,2.3891,2.3913,10864200004.0
2007-10-02 11:15:00,2.3912,2.39235,2.39065,2.3917,12395500005.0
2007-10-02 11:30:00,2.3917,2.3931,2.391,2.3918,9498399984.0
2007-10-02 11:45:00,2.3918,2.3937,2.3914,2.3937,11439299989.0
2007-10-02 12:00:00,2.39375,2.3991,2.39305,2.3978,13526899994.0
2007-10-02 12:15:00,2.3978,2.3981,2.3962,2.39685,9663400006.0
2007-10-02 12:30:00,2.3969,2.3976,2.396,2.3962,14261499995.0
2007-10-02 12:45:00,2.3963,2.4005,2.396,2.399,13707399994.0
2007-10-02 13:00:00,2.3991,2.3994,2.3979,2.3988,11327799996.0
2007-10-02 13:15:00,2.3988,2.4005,2.3987,2.4001,11765200008.0
2007-10-02 13:30:00,2.4001,2.4015,2.3993,2.39935,13487900001.0
2007-10-02 13:45:00,2.3994,2.4005,2.3988,2.3994,13617100008.0
2007-10-02 14:00:00,2.3993,2.3996,2.398,2.3993,11071699989.0
2007-10-02 14:15:00,2.3993,2.40015,2.3986,2.3996,11947199996.0
2007-10-02 14:30:00,2.3997,2.4002,2.3991,2.39985,10306799992.0
2007-10-02 14:45:00,2.3998,2.4011,2.3996,2.4004,11995549023.0
2007-10-02 15:00:00,2.4004,2.4011,2.3993,2.4007,9806700001.0
2007-10-02 15:15:00,2.4006,2.4011,2.4002,2.4005,10896899983.0
2007-10-02 15:30:00,2.4005,2.401,2.3998,2.3998,11006899992.0
2007-10-02 15:45:00,2.3998,2.4008,2.3995,2.4001,13105499998.0
2007-10-02 16:00:00,2.4002,2.4023,2.3998,2.4014,15283599985.0
2007-10-02 16:15:00,2.4014,2.4019,2.4002,2.4006,12815600003.0
2007-10-02 16:30:00,2.4006,2.4008,2.3985,2.3986,15935100004.0
2007-10-02 16:45:00,2.3986,2.3996,2.3982,2.3986,19280098013.0
2007-10-02 17:00:00,2.3985,2.3994,2.3974,2.3979,9196999994.0
2007-10-02 17:15:00,2.3978,2.3982,2.3974,2.398,6463000003.0
2007-10-02 17:30:00,2.3979,2.3995,2.3979,2.3995,6859399993.0
2007-10-02 17:45:00,2.3994,2.3994,2.3984,2.3987,4650600000.0
2007-10-02 18:00:00,2.3989,2.3994,2.3984,2.39925,4442300002.0
2007-10-02 18:15:00,2.3992,2.3992,2.3979,2.3986,3212700003.0
2007-10-02 18:30:00,2.3986,2.39935,2.3981,2.3991,3338500004.0
2007-10-02 18:45:00,2.39905,2.39925,2.3975,2.39785,3050300001.0
2007-10-02 19:00:00,2.39785,2.39855,2.3974,2.398,2499700000.0
2007-10-02 19:15:00,2.39805,2.39825,2.3963,2.39655,3019399995.0
2007-10-02 19:30:00,2.39655,2.3974,2.3962,2.39665,3825699998.0
2007-10-02 19:45:00,2.3967,2.398,2.3962,2.3976,5329194076.0
2007-10-02 20:00:00,2.3976,2.3985,2.3971,2.3984,3475199999.0
2007-10-02 20:15:00,2.3984,2.3992,2.3981,2.3986,3520500000.0
2007-10-02 20:30:00,2.3986,2.39875,2.3981,2.3983,2888799998.0
2007-10-02 20:45:00,2.39825,2.4003,2.3981,2.4003,3932399996.0
2007-10-02 21:00:00,2.40025,2.40065,2.399,2.3993,4324399995.0
2007-10-02 21:15:00,2.3993,2.3997,2.3989,2.3989,2500199999.0
2007-10-02 21:30:00,2.3989,2.3997,2.3983,2.3996,1988900000.0
2007-10-02 21:45:00,2.39965,2.39975,2.399,2.3993,1855299999.0
2007-10-02 22:00:00,2.3993,2.4001,2.399,2.3996,3508999998.0
2007-10-02 22:15:00,2.3996,2.4005,2.3991,2.3999,4064099997.0
2007-10-02 22:30:00,2.3999,2.4009,2.3994,2.3997,2310600002.0
2007-10-02 22:45:00,2.3997,2.4,2.39825,2.3985,2573899991.0
2007-10-02 23:00:00,2.3985,2.3986,2.3977,2.3982,428400000.0
2007-10-02 23:15:00,2.3982,2.3984,2.3974,2.3982,946300000.0
2007-10-02 23:30:00,2.3982,2.3995,2.3977,2.3985,1077900000.0
2007-10-02 23:45:00,2.39865,2.399,2.39765,2.3987,714100000.0
2007-10-03 00:00:00,2.3987,2.3989,2.3977,2.3984,966300000.0
2007-10-03 00:15:00,2.39797,2.3987,2.3967,2.3971,1575300000.0
2007-10-03 00:30:00,2.3972,2.3977,2.39697,2.397,1114800000.0
2007-10-03 00:45:00,2.3971,2.3973,2.3966,2.3971,934400000.0
2007-10-03 01:00:00,2.3971,2.3977,2.39681,2.39755,1709399999.0
2007-10-03 01:15:00,2.3976,2.39915,2.3974,2.3983,1320700000.0
2007-10-03 01:30:00,2.3983,2.3984,2.3975,2.3975,2801499999.0
2007-10-03 01:45:00,2.3975,2.3982,2.3972,2.39805,651500000.0
2007-10-03 02:00:00,2.39805,2.3986,2.3974,2.3979,2353999998.0
2007-10-03 02:15:00,2.3979,2.3993,2.3979,2.39875,1542000000.0
2007-10-03 02:30:00,2.39875,2.3988,2.3983,2.3987,2251300000.0
2007-10-03 02:45:00,2.3987,2.399,2.398,2.3989,2339500000.0
2007-10-03 03:00:00,2.3989,2.3991,2.3982,2.3988,2696099998.0
2007-10-03 03:15:00,2.3988,2.399,2.3979,2.3985,2662800003.0
2007-10-03 03:30:00,2.3985,2.3995,2.3977,2.3979,3634900001.0
2007-10-03 03:45:00,2.3979,2.3982,2.3975,2.398,2755100000.0
2007-10-03 04:00:00,2.398,2.3993,2.3975,2.398,5604699993.0
2007-10-03 04:15:00,2.3981,2.3987,2.3978,2.3981,2675099999.0
2007-10-03 04:30:00,2.3981,2.3983,2.39734,2.3981,1298199999.0
2007-10-03 04:45:00,2.3981,2.3983,2.3973,2.3979,1540500000.0
2007-10-03 05:00:00,2.3979,2.3983,2.39755,2.39765,1668500000.0
2007-10-03 05:15:00,2.39765,2.3985,2.39725,2.3982,1904100002.0
2007-10-03 05:30:00,2.3983,2.3985,2.3975,2.3982,1395300001.0
2007-10-03 05:45:00,2.3982,2.399,2.39775,2.3983,1438200000.0
2007-10-03 06:00:00,2.3983,2.3991,2.3981,2.3989,563000000.0
2007-10-03 06:15:00,2.3988,2.399,2.3977,2.398,1349600000.0
2007-10-03 06:30:00,2.39795,2.3982,2.3974,2.398,2033799996.0
2007-10-03 06:45:00,2.3981,2.3989,2.3978,2.39865,2165300001.0
2007-10-03 07:00:00,2.39855,2.4004,2.398,2.3995,1864800000.0
2007-10-03 07:15:00,2.3995,2.4,2.3979,2.3981,3990400002.0
2007-10-03 07:30:00,2.3981,2.3983,2.3969,2.3981,2657399998.0
2007-10-03 07:45:00,2.3981,2.3981,2.3953,2.3971,5035300005.0
2007-10-03 08:00:00,2.397,2.3974,2.3963,2.3969,5059599998.0
2007-10-03 08:15:00,2.3969,2.398,2.3969,2.3975,6891099999.0
2007-10-03 08:30:00,2.3975,2.39785,2.3963,2.3967,9499499931.0
2007-10-03 08:45:00,2.39665,2.39725,2.3953,2.3968,15511699978.0
2007-10-03 09:00:00,2.3968,2.3969,2.3957,2.3966,18444700013.0
2007-10-03 09:15:00,2.3966,2.3971,2.3959,2.3966,16665399984.0
2007-10-03 09:30:00,2.3965,2.3967,2.3948,2.395,14264499973.0
2007-10-03 09:45:00,2.39495,2.3957,2.3947,2.3953,9867099984.0
2007-10-03 10:00:00,2.3953,2.3958,2.394,2.395,10007999992.0
2007-10-03 10:15:00,2.395,2.3951,2.3924,2.3929,13811299961.0
2007-10-03 10:30:00,2.3921,2.3944,2.39165,2.3921,17709400001.0
2007-10-03 10:45:00,2.3921,2.3922,2.3897,2.3917,20912100001.0
2007-10-03 11:00:00,2.3917,2.3929,2.3916,2.3924,13663000017.0
2007-10-03 11:15:00,2.3924,2.3932,2.3917,2.3925,14453900015.0
2007-10-03 11:30:00,2.3925,2.3934,2.3919,2.3926,18690399984.0
2007-10-03 11:45:00,2.3926,2.3935,2.3923,2.3934,11016399992.0
2007-10-03 12:00:00,2.39345,2.3936,2.392,2.3935,10843800005.0
2007-10-03 12:15:00,2.3935,2.3952,2.3928,2.3947,14442399992.0
2007-10-03 12:30:00,2.3946,2.3955,2.3944,2.3949,10917900004.0
2007-10-03 12:45:00,2.3949,2.395,2.3936,2.3936,8946300018.0
2007-10-03 13:00:00,2.3936,2.39445,2.3931,2.3935,11115400021.0
2007-10-03 13:15:00,2.3935,2.3939,2.3924,2.393,11548499989.0
2007-10-03 13:30:00,2.393,2.3933,2.3915,2.3924,17956400011.0
2007-10-03 13:45:00,2.3925,2.3933,2.3914,2.3916,15306900004.0
2007-10-03 14:00:00,2.3916,2.392,2.3904,2.39085,14216800005.0
2007-10-03 14:15:00,2.391,2.3929,2.3905,2.3926,17057799987.0
2007-10-03 14:30:00,2.3925,2.3927,2.3915,2.3916,13555600009.0
2007-10-03 14:45:00,2.39165,2.3937,2.3915,2.3931,12674700014.0
2007-10-03 15:00:00,2.3931,2.3943,2.3923,2.3928,13264700017.0
2007-10-03 15:15:00,2.3928,2.3936,2.3925,2.39345,13642500008.0
2007-10-03 15:30:00,2.39345,2.3943,2.3918,2.392,8669599994.0
2007-10-03 15:45:00,2.3922,2.3939,2.39195,2.3932,9240600002.0
2007-10-03 16:00:00,2.3932,2.3962,2.393,2.3954,18052900010.0
2007-10-03 16:15:00,2.3953,2.398,2.3953,2.3975,15111099995.0
2007-10-03 16:30:00,2.3975,2.3996,2.3974,2.3989,15807399992.0
2007-10-03 16:45:00,2.3989,2.3994,2.3985,2.399,15338000008.0
2007-10-03 17:00:00,2.399,2.3999,2.3984,2.3987,10225699996.0
2007-10-03 17:15:00,2.3987,2.3995,2.3983,2.3992,13609799998.0
2007-10-03 17:30:00,2.3991,2.4011,2.3989,2.4009,14781800020.0
2007-10-03 17:45:00,2.4009,2.402,2.4007,2.4015,11074700006.0
2007-10-03 18:00:00,2.4014,2.4039,2.4014,2.40185,8394700001.0
2007-10-03 18:15:00,2.4019,2.4022,2.4002,2.4005,9024899999.0
2007-10-03 18:30:00,2.4005,2.4006,2.399,2.4,6075900008.0
2007-10-03 18:45:00,2.4,2.40045,2.3998,2.4002,5778600004.0
2007-10-03 19:00:00,2.4001,2.4003,2.3984,2.3985,5072699999.0
2007-10-03 19:15:00,2.3985,2.3989,2.3976,2.3977,3867300000.0
2007-10-03 19:30:00,2.3977,2.398,2.3972,2.3975,4838999985.0
2007-10-03 19:45:00,2.3976,2.3985,2.3975,2.3977,5553399988.0
2007-10-03 20:00:00,2.3976,2.39805,2.3972,2.3976,4694899999.0
2007-10-03 20:15:00,2.3975,2.3976,2.3959,2.3962,4582799998.0
2007-10-03 20:30:00,2.3962,2.3966,2.3955,2.3962,5508400002.0
2007-10-03 20:45:00,2.3962,2.3966,2.3959,2.3962,4369600000.0
2007-10-03 21:00:00,2.3962,2.3971,2.3957,2.397,3717500000.0
2007-10-03 21:15:00,2.397,2.3972,2.3952,2.3957,3337200003.0
2007-10-03 21:30:00,2.3957,2.3961,2.39485,2.3961,5623000006.0
2007-10-03 21:45:00,2.3961,2.3964,2.3948,2.3962,6550100013.0
2007-10-03 22:00:00,2.3962,2.3972,2.3957,2.3971,5360199999.0
2007-10-03 22:15:00,2.3971,2.3973,2.39675,2.39705,1878399996.0
2007-10-03 22:30:00,2.39705,2.3975,2.3967,2.3974,1675700000.0
2007-10-03 22:45:00,2.3974,2.3988,2.397,2.3986,2417200001.0
2007-10-03 23:00:00,2.3986,2.3991,2.3982,2.3985,922400000.0
2007-10-03 23:15:00,2.39845,2.3987,2.3978,2.3981,1294500000.0
2007-10-03 23:30:00,2.3982,2.3982,2.39725,2.39805,1259400000.0
2007-10-03 23:45:00,2.39805,2.3984,2.3976,2.3984,1332400000.0
2007-10-04 00:00:00,2.3984,2.3984,2.39697,2.3979,1055000000.0
2007-10-04 00:15:00,2.3977,2.39865,2.39755,2.3979,1483300000.0
2007-10-04 00:30:00,2.398,2.3987,2.3978,2.3984,1124800000.0
2007-10-04 00:45:00,2.3984,2.3988,2.3979,2.398,1246500000.0
2007-10-04 01:00:00,2.3979,2.3981,2.3973,2.3976,1694499999.0
2007-10-04 01:15:00,2.3976,2.3977,2.3967,2.3971,2266400000.0
2007-10-04 01:30:00,2.3974,2.39765,2.396,2.397,2444900000.0
2007-10-04 01:45:00,2.397,2.3977,2.3965,2.397,1336699998.0
2007-10-04 02:00:00,2.397,2.3979,2.397,2.3974,1256600001.0
2007-10-04 02:15:00,2.3974,2.3975,2.3969,2.3974,1580699998.0
2007-10-04 02:30:00,2.3974,2.3977,2.3968,2.39705,1567500000.0
2007-10-04 02:45:00,2.397,2.3977,2.3969,2.3974,874500000.0
2007-10-04 03:00:00,2.3974,2.3977,2.3969,2.3969,2094699998.0
2007-10-04 03:15:00,2.3968,2.3972,2.39605,2.3965,3577700002.0
2007-10-04 03:30:00,2.39645,2.3969,2.3962,2.3963,3722899992.0
2007-10-04 03:45:00,2.3963,2.3969,2.3962,2.3967,2411900003.0
2007-10-04 04:00:00,2.3967,2.3971,2.396,2.3963,1329100000.0
2007-10-04 04:15:00,2.3963,2.397,2.3959,2.3967,1354700000.0
2007-10-04 04:30:00,2.3967,2.3972,2.39614,2.39685,1589299999.0
2007-10-04 04:45:00,2.3969,2.3977,2.3969,2.3972,1576899998.0
2007-10-04 05:00:00,2.3973,2.39835,2.3971,2.3977,1755800003.0
2007-10-04 05:15:00,2.3978,2.3986,2.3975,2.3983,2645399999.0
2007-10-04 05:30:00,2.3983,2.3986,2.3973,2.3981,1966200001.0
2007-10-04 05:45:00,2.3982,2.39835,2.3957,2.3971,5348300008.0
2007-10-04 06:00:00,2.3971,2.3974,2.3958,2.3969,3825899996.0
2007-10-04 06:15:00,2.3971,2.3972,2.3946,2.3946,5118499991.0
2007-10-04 06:30:00,2.3946,2.3969,2.3944,2.3961,6751099999.0
2007-10-04 06:45:00,2.396,2.3966,2.3943,2.3959,5219100000.0
2007-10-04 07:00:00,2.3959,2.3968,2.395,2.3961,3729999999.0
2007-10-04 07:15:00,2.3961,2.3961,2.39515,2.39515,2032000002.0
2007-10-04 07:30:00,2.3952,2.3952,2.3937,2.3945,6695300007.0
2007-10-04 07:45:00,2.39455,2.39505,2.3938,2.3946,4187400003.0
2007-10-04 08:00:00,2.3946,2.3958,2.39385,2.3942,7821599993.0
2007-10-04 08:15:00,2.3942,2.3954,2.3941,2.3946,8713400008.0
2007-10-04 08:30:00,2.3946,2.395,2.39375,2.3944,9438899995.0
2007-10-04 08:45:00,2.3944,2.395,2.39265,2.3929,16074800019.0
2007-10-04 09:00:00,2.3929,2.3937,2.3913,2.3925,13920362491.0
2007-10-04 09:15:00,2.3925,2.393,2.3919,2.3923,7000475007.0
2007-10-04 09:30:00,2.3923,2.3925,2.3905,2.3908,8011912498.0
2007-10-04 09:45:00,2.3908,2.3928,2.3901,2.3927,13130900011.0
2007-10-04 10:00:00,2.3927,2.39365,2.39225,2.3933,8832487495.0
2007-10-04 10:15:00,2.3933,2.3935,2.39255,2.3928,4581200000.0
2007-10-04 10:30:00,2.3928,2.3936,2.3923,2.3934,7104987515.0
2007-10-04 10:45:00,2.3934,2.3945,2.3922,2.394,13518299992.0
2007-10-04 11:00:00,2.3939,2.3944,2.3925,2.3928,7616900005.0
2007-10-04 11:15:00,2.3928,2.3946,2.392,2.3935,13183587484.0
2007-10-04 11:30:00,2.3935,2.3946,2.3919,2.3924,8181382817.0
2007-10-04 11:45:00,2.3924,2.3955,2.3923,2.3954,14725312507.0
2007-10-04 12:00:00,2.3955,2.3958,2.394,2.3945,13675299993.0
2007-10-04 12:15:00,2.3945,2.3952,2.394,2.3941,7110399994.0
2007-10-04 12:30:00,2.3942,2.3954,2.3935,2.3939,2245275005.0
2007-10-04 12:45:00,2.3939,2.3948,2.3929,2.3936,12335612511.0
2007-10-04 13:00:00,2.3934,2.4002,2.3934,2.3991,22691000028.0
2007-10-04 13:15:00,2.3991,2.4002,2.3985,2.3999,8538300018.0
2007-10-04 13:30:00,2.3999,2.4001,2.3984,2.3992,7788600000.0
2007-10-04 13:45:00,2.3993,2.3996,2.39755,2.3978,9482100015.0
2007-10-04 14:00:00,2.3978,2.3981,2.3968,2.3971,9382200011.0
2007-10-04 14:15:00,2.3971,2.3974,2.3959,2.39625,14407099998.0
2007-10-04 14:30:00,2.39625,2.3992,2.3959,2.3989,18685799983.0
2007-10-04 14:45:00,2.3988,2.4024,2.3988,2.401,25022600003.0
2007-10-04 15:00:00,2.401,2.4025,2.3992,2.4009,20272299987.0
2007-10-04 15:15:00,2.4009,2.40205,2.4,2.4016,18810400028.0
2007-10-04 15:30:00,2.4017,2.402,2.3998,2.4002,14336699996.0
2007-10-04 15:45:00,2.4004,2.4006,2.3994,2.3997,11770499999.0
2007-10-04 16:00:00,2.3997,2.4007,2.3987,2.4,15059099998.0
2007-10-04 16:15:00,2.4,2.4004,2.3986,2.3991,16168525037.0
2007-10-04 16:30:00,2.3991,2.4002,2.3971,2.3978,16893699992.0
2007-10-04 16:45:00,2.3978,2.4004,2.3971,2.3991,13720487519.0
2007-10-04 17:00:00,2.3991,2.3999,2.3984,2.3988,10075100006.0
2007-10-04 17:15:00,2.3988,2.3988,2.3956,2.3958,9945599992.0
2007-10-04 17:30:00,2.3957,2.3971,2.3955,2.39655,15687899975.0
2007-10-04 17:45:00,2.3965,2.3977,2.3956,2.3963,10361299986.0
2007-10-04 18:00:00,2.39625,2.3963,2.3938,2.3944,11171899992.0
2007-10-04 18:15:00,2.3945,2.3957,2.3945,2.3954,5761299998.0
2007-10-04 18:30:00,2.3954,2.39605,2.3952,2.3959,4037799999.0
2007-10-04 18:45:00,2.3958,2.396,2.395,2.3958,3554199999.0
2007-10-04 19:00:00,2.3958,2.3958,2.3945,2.3947,4706700005.0
2007-10-04 19:15:00,2.3948,2.3948,2.3935,2.3945,2611600002.0
2007-10-04 19:30:00,2.3944,2.3949,2.39418,2.3943,1365800000.0
2007-10-04 19:45:00,2.3943,2.3948,2.39385,2.3944,1983400000.0
2007-10-04 20:00:00,2.3943,2.3953,2.3942,2.3946,4028700004.0
2007-10-04 20:15:00,2.3946,2.3959,2.39445,2.3957,3900100003.0
2007-10-04 20:30:00,2.3956,2.3965,2.3955,2.3957,3006999999.0
2007-10-04 20:45:00,2.3957,2.3963,2.3954,2.3959,4079300008.0
2007-10-04 21:00:00,2.3959,2.3961,2.3949,2.3953,4122800009.0
2007-10-04 21:15:00,2.3953,2.3958,2.395,2.3952,1629300001.0
2007-10-04 21:30:00,2.3952,2.3956,2.3943,2.39485,3859000003.0
2007-10-04 21:45:00,2.3949,2.395,2.3933,2.3935,3602200005.0
2007-10-04 22:00:00,2.3935,2.3937,2.3932,2.3934,2054599995.0
2007-10-04 22:15:00,2.3933,2.3936,2.3931,2.3933,1540500000.0
2007-10-04 22:30:00,2.3933,2.3942,2.3931,2.3931,2327599995.0
2007-10-04 22:45:00,2.3931,2.3949,2.3931,2.3943,3048199996.0
2007-10-04 23:00:00,2.3943,2.3958,2.3936,2.3958,1132700000.0
2007-10-04 23:15:00,2.3958,2.3966,2.39463,2.3955,1355400000.0
2007-10-04 23:30:00,2.3955,2.3957,2.3945,2.3947,1154200000.0
2007-10-04 23:45:00,2.3947,2.3947,2.3937,2.3941,892600000.0
2007-10-05 00:00:00,2.3941,2.3947,2.3939,2.3947,939700000.0
2007-10-05 00:15:00,2.39475,2.3953,2.39416,2.3947,1273100000.0
2007-10-05 00:30:00,2.3947,2.3951,2.3942,2.3947,666800000.0
2007-10-05 00:45:00,2.3946,2.3947,2.3935,2.3942,1201400000.0
2007-10-05 01:00:00,2.3942,2.3952,2.39369,2.395,1657000000.0
2007-10-05 01:15:00,2.395,2.3953,2.39417,2.3953,1080600000.0
2007-10-05 01:30:00,2.3953,2.3964,2.39495,2.3952,2127200000.0
2007-10-05 01:45:00,2.39515,2.3957,2.394,2.3941,1187700000.0
2007-10-05 02:00:00,2.3941,2.3954,2.39355,2.395,997000000.0
2007-10-05 02:15:00,2.395,2.3967,2.3948,2.39575,1843299999.0
2007-10-05 02:30:00,2.39575,2.3958,2.39515,2.3957,2086700000.0
2007-10-05 02:45:00,2.3957,2.3963,2.3957,2.39605,1081300000.0
2007-10-05 03:00:00,2.396,2.3962,2.395,2.3955,1784700000.0
2007-10-05 03:15:00,2.3955,2.3955,2.3942,2.3946,2413600000.0
2007-10-05 03:30:00,2.3946,2.396,2.3946,2.3959,2312800000.0
2007-10-05 03:45:00,2.3959,2.3961,2.39542,2.3959,941400000.0
2007-10-05 04:00:00,2.3959,2.396,2.39395,2.3943,1804600000.0
2007-10-05 04:15:00,2.3943,2.3947,2.3938,2.3946,2420800002.0
2007-10-05 04:30:00,2.3946,2.3946,2.394,2.3943,1372600000.0
2007-10-05 04:45:00,2.3943,2.3947,2.39375,2.39465,2583999999.0
2007-10-05 05:00:00,2.39465,2.3949,2.39445,2.3948,812200000.0
2007-10-05 05:15:00,2.3947,2.3951,2.39419,2.3949,1478700000.0
2007-10-05 05:30:00,2.3949,2.395,2.3943,2.3945,1561600000.0
2007-10-05 05:45:00,2.3945,2.3946,2.3944,2.3946,973000000.0
2007-10-05 06:00:00,2.3946,2.3953,2.3945,2.3953,1581200000.0
2007-10-05 06:15:00,2.3953,2.3955,2.3946,2.39485,1542999997.0
2007-10-05 06:30:00,2.3949,2.3955,2.39465,2.3947,1167400000.0
2007-10-05 06:45:00,2.39475,2.3948,2.3941,2.3941,1205000000.0
2007-10-05 07:00:00,2.3942,2.3943,2.3937,2.3942,1952200002.0
2007-10-05 07:15:00,2.3942,2.39475,2.3936,2.3937,1490300001.0
2007-10-05 07:30:00,2.3938,2.3939,2.3927,2.39375,4585500000.0
2007-10-05 07:45:00,2.39375,2.3956,2.3934,2.3956,5776199997.0
2007-10-05 08:00:00,2.3956,2.3961,2.3939,2.394,7410500001.0
2007-10-05 08:15:00,2.39415,2.3946,2.3932,2.39415,6054300009.0
2007-10-05 08:30:00,2.39415,2.3954,2.3937,2.39375,8318899987.0
2007-10-05 08:45:00,2.39375,2.3944,2.39295,2.39365,6155200002.0
2007-10-05 09:00:00,2.3937,2.3942,2.3923,2.3936,16372400003.0
2007-10-05 09:15:00,2.39355,2.39355,2.3912,2.39135,15551500061.0
2007-10-05 09:30:00,2.3916,2.3941,2.391,2.3939,14123100023.0
2007-10-05 09:45:00,2.394,2.3946,2.3925,2.3937,15789100033.0
2007-10-05 10:00:00,2.3938,2.3942,2.393,2.3935,8646799991.0
2007-10-05 10:15:00,2.39355,2.3948,2.39355,2.3948,8231000003.0
2007-10-05 10:30:00,2.39475,2.3973,2.3947,2.3968,10975500019.0
2007-10-05 10:45:00,2.3968,2.3983,2.3966,2.3981,10936900010.0
2007-10-05 11:00:00,2.398,2.3988,2.3968,2.398,13862799986.0
2007-10-05 11:15:00,2.398,2.3981,2.3966,2.3966,9236100003.0
2007-10-05 11:30:00,2.3967,2.39875,2.3967,2.39845,7525000003.0
2007-10-05 11:45:00,2.3984,2.3989,2.3968,2.3974,6916599996.0
2007-10-05 12:00:00,2.3973,2.3978,2.3968,2.3977,11341000013.0
2007-10-05 12:15:00,2.3977,2.39825,2.3969,2.3977,7192699996.0
2007-10-05 12:30:00,2.3977,2.4,2.3977,2.3999,9134599995.0
2007-10-05 12:45:00,2.4001,2.4011,2.3997,2.3997,10121700010.0
2007-10-05 13:00:00,2.3997,2.4014,2.3988,2.4014,7003500009.0
2007-10-05 13:15:00,2.4015,2.4015,2.3994,2.4002,8652800006.0
2007-10-05 13:30:00,2.4002,2.4008,2.3991,2.4004,8279900006.0
2007-10-05 13:45:00,2.4004,2.40055,2.3987,2.3994,6267300004.0
2007-10-05 14:00:00,2.3994,2.3997,2.3988,2.3992,4936900003.0
2007-10-05 14:15:00,2.3992,2.39925,2.3963,2.39757,8576999999.0
2007-10-05 14:30:00,2.3968,2.4074,2.3968,2.4064,22395000006.0
2007-10-05 14:45:00,2.4064,2.4072,2.4054,2.4059,22102000011.0
2007-10-05 15:00:00,2.4059,2.4062,2.4036,2.4055,15128800014.0
2007-10-05 15:15:00,2.4055,2.40635,2.404,2.4063,9873000003.0
2007-10-05 15:30:00,2.40635,2.4067,2.4013,2.4028,18767100023.0
2007-10-05 15:45:00,2.4028,2.4033,2.4011,2.4017,20730499993.0
2007-10-05 16:00:00,2.4017,2.4022,2.4001,2.4002,17385199982.0
2007-10-05 16:15:00,2.4002,2.4008,2.3996,2.4002,8725699999.0
2007-10-05 16:30:00,2.4002,2.4019,2.4002,2.4017,6761198045.0
2007-10-05 16:45:00,2.4017,2.4042,2.4013,2.40325,14998399971.0
2007-10-05 17:00:00,2.4033,2.40365,2.4016,2.4031,11215200008.0
2007-10-05 17:15:00,2.4031,2.40395,2.4026,2.4033,8841500003.0
2007-10-05 17:30:00,2.4033,2.4037,2.4026,2.4033,10198099998.0
2007-10-05 17:45:00,2.4032,2.4037,2.4024,2.4031,7147299994.0
2007-10-05 18:00:00,2.403,2.4042,2.403,2.4034,5871999998.0
2007-10-05 18:15:00,2.4034,2.40345,2.4024,2.4034,4022600001.0
2007-10-05 18:30:00,2.4034,2.40345,2.4019,2.4026,4513300005.0
2007-10-05 18:45:00,2.40255,2.4044,2.40255,2.4042,3063199997.0
2007-10-05 19:00:00,2.4042,2.4049,2.4035,2.40455,2840600002.0
2007-10-05 19:15:00,2.4045,2.40465,2.4033,2.4037,1635000000.0
2007-10-05 19:30:00,2.4034,2.4038,2.403,2.40345,2078600002.0
2007-10-05 19:45:00,2.4035,2.404,2.4024,2.4027,2105200004.0
2007-10-05 20:00:00,2.40265,2.40385,2.4024,2.40335,1417499999.0
2007-10-05 20:15:00,2.40335,2.4047,2.4033,2.4047,1558899999.0
2007-10-05 20:30:00,2.40445,2.40505,2.4037,2.4046,1310500000.0
2007-10-05 20:45:00,2.4046,2.4048,2.4041,2.4041,1344700001.0
2007-10-05 21:00:00,2.40405,2.40465,2.40354,2.4041,944300001.0
2007-10-05 21:15:00,2.4041,2.4046,2.4039,2.40425,656700000.0
2007-10-05 21:30:00,2.4042,2.40525,2.4042,2.40505,1078800000.0
2007-10-05 21:45:00,2.4053,2.4061,2.40485,2.4059,992300000.0
2007-10-05 22:00:00,2.4058,2.4061,2.4048,2.405,842100000.0
2007-10-05 22:15:00,2.405,2.4055,2.40428,2.4051,592000000.0
2007-10-05 22:30:00,2.40515,2.4057,2.40457,2.4051,1172800000.0
2007-10-05 22:45:00,2.4051,2.40655,2.40485,2.406,584100000.0
2007-10-07 23:00:00,2.40262,2.40383,2.4022,2.40335,1411800000.0
2007-10-07 23:15:00,2.40333,2.40406,2.4018,2.4027,1887099999.0
2007-10-07 23:30:00,2.403,2.4036,2.4018,2.4026,683300000.0
2007-10-07 23:45:00,2.4026,2.4026,2.4012,2.402,570600000.0
2007-10-08 00:00:00,2.402,2.4026,2.4007,2.4017,837100000.0
2007-10-08 00:15:00,2.40153,2.4028,2.4012,2.4025,1149600000.0
2007-10-08 00:30:00,2.4025,2.4028,2.402,2.4022,693100000.0
2007-10-08 00:45:00,2.4023,2.4026,2.4015,2.4022,913600000.0
2007-10-08 01:00:00,2.4022,2.4034,2.40196,2.4027,905900000.0
2007-10-08 01:15:00,2.4027,2.4029,2.4017,2.4022,1175400000.0
2007-10-08 01:30:00,2.4022,2.4023,2.4011,2.402,1007100000.0
2007-10-08 01:45:00,2.4019,2.40255,2.4016,2.4023,1291500000.0
2007-10-08 02:00:00,2.4023,2.4042,2.4023,2.4032,1670700000.0
2007-10-08 02:15:00,2.4032,2.4038,2.4019,2.4024,2432200000.0
2007-10-08 02:30:00,2.4024,2.4031,2.4019,2.4024,1789300002.0
2007-10-08 02:45:00,2.4025,2.4031,2.40189,2.4029,788700000.0
2007-10-08 03:00:00,2.4029,2.4032,2.4025,2.403,1429000000.0
2007-10-08 03:15:00,2.403,2.4035,2.4024,2.4028,2690700003.0
2007-10-08 03:30:00,2.4028,2.4035,2.4028,2.4032,1626800001.0
2007-10-08 03:45:00,2.4032,2.4043,2.4029,2.4037,1924700000.0
2007-10-08 04:00:00,2.4037,2.4042,2.40306,2.4041,1250700000.0
2007-10-08 04:15:00,2.404,2.4044,2.4039,2.4044,868699998.0
2007-10-08 04:30:00,2.4044,2.4056,2.4043,2.405,1092900002.0
2007-10-08 04:45:00,2.405,2.4051,2.40408,2.4046,681200000.0
2007-10-08 05:00:00,2.4046,2.4049,2.40412,2.4048,685500000.0
2007-10-08 05:15:00,2.4048,2.4054,2.4045,2.4049,898300000.0
2007-10-08 05:30:00,2.4049,2.4057,2.4047,2.4056,1287700001.0
2007-10-08 05:45:00,2.4056,2.4056,2.40464,2.4054,816000000.0
2007-10-08 06:00:00,2.4054,2.4057,2.40472,2.4057,583800000.0
2007-10-08 06:15:00,2.4056,2.4057,2.40458,2.4051,343300000.0
2007-10-08 06:30:00,2.4051,2.4052,2.4045,2.405,973100000.0
2007-10-08 06:45:00,2.405,2.4055,2.40448,2.4049,1340100002.0
2007-10-08 07:00:00,2.4049,2.405,2.4036,2.4042,1466400000.0
2007-10-08 07:15:00,2.4042,2.4043,2.4029,2.4032,1695399997.0
2007-10-08 07:30:00,2.4032,2.4035,2.4022,2.4033,3354899994.0
2007-10-08 07:45:00,2.4033,2.4041,2.4026,2.4035,3264499998.0
2007-10-08 08:00:00,2.4035,2.4054,2.4032,2.4048,4527299995.0
2007-10-08 08:15:00,2.4049,2.4068,2.4046,2.4055,8714099997.0
2007-10-08 08:30:00,2.4055,2.4086,2.4054,2.4063,10664900002.0
2007-10-08 08:45:00,2.4064,2.4076,2.4063,2.4072,7314899994.0
2007-10-08 09:00:00,2.4072,2.408,2.4067,2.4069,10971499996.0
2007-10-08 09:15:00,2.4068,2.4073,2.406,2.4062,11809300024.0
2007-10-08 09:30:00,2.4062,2.4078,2.4054,2.4073,13672900009.0
2007-10-08 09:45:00,2.4073,2.4085,2.4066,2.4069,18249599975.0
2007-10-08 10:00:00,2.4069,2.4076,2.4049,2.4051,10342299991.0
2007-10-08 10:15:00,2.4052,2.4066,2.4051,2.4056,11004800003.0
2007-10-08 10:30:00,2.4056,2.4077,2.4052,2.4076,9729200019.0
2007-10-08 10:45:00,2.4076,2.4112,2.4074,2.4098,15557600003.0
2007-10-08 11:00:00,2.4098,2.4111,2.4094,2.4103,15330099991.0
2007-10-08 11:15:00,2.4102,2.4121,2.4101,2.412,11908400003.0
2007-10-08 11:30:00,2.412,2.4121,2.4101,2.4102,12023599990.0
2007-10-08 11:45:00,2.4102,2.4109,2.4098,2.4102,9718200009.0
2007-10-08 12:00:00,2.4102,2.4119,2.4102,2.4116,8963700004.0
2007-10-08 12:15:00,2.4117,2.4128,2.4109,2.4122,10827599980.0
2007-10-08 12:30:00,2.4121,2.4126,2.4109,2.4114,9274899987.0
2007-10-08 12:45:00,2.4114,2.4118,2.4104,2.4109,9677600004.0
2007-10-08 13:00:00,2.411,2.4132,2.4104,2.41155,11966100021.0
2007-10-08 13:15:00,2.4116,2.4128,2.4115,2.4119,6686999993.0
2007-10-08 13:30:00,2.4119,2.4122,2.4109,2.4122,8375800013.0
2007-10-08 13:45:00,2.4122,2.41235,2.4107,2.4112,8966300012.0
2007-10-08 14:00:00,2.4112,2.4133,2.4109,2.4133,6584800000.0
2007-10-08 14:15:00,2.4131,2.4132,2.4118,2.4122,12184800017.0
2007-10-08 14:30:00,2.4123,2.4123,2.4108,2.411,9374599973.0
2007-10-08 14:45:00,2.411,2.414,2.41065,2.4134,10842799995.0
2007-10-08 15:00:00,2.4134,2.4145,2.4133,2.4137,8199399999.0
2007-10-08 15:15:00,2.4137,2.414,2.4118,2.4119,11261100017.0
2007-10-08 15:30:00,2.4119,2.4133,2.4114,2.4131,9383700011.0
2007-10-08 15:45:00,2.4131,2.4152,2.4129,2.4142,19443900020.0
2007-10-08 16:00:00,2.4142,2.4143,2.4128,2.4128,13842500028.0
2007-10-08 16:15:00,2.4128,2.4129,2.4119,2.4121,10758700022.0
2007-10-08 16:30:00,2.4121,2.4124,2.4118,2.412,14579600005.0
2007-10-08 16:45:00,2.412,2.4138,2.4119,2.4132,16292399996.0
2007-10-08 17:00:00,2.4132,2.4139,2.4127,2.4132,13132399994.0
2007-10-08 17:15:00,2.4132,2.4132,2.4121,2.4126,7512600007.0
2007-10-08 17:30:00,2.4126,2.4133,2.4124,2.4126,7981045457.0
2007-10-08 17:45:00,2.4125,2.4128,2.4111,2.4124,9143300003.0
2007-10-08 18:00:00,2.4125,2.4129,2.4112,2.4119,7417699993.0
2007-10-08 18:15:00,2.4118,2.412,2.4102,2.4106,4416000000.0
2007-10-08 18:30:00,2.4106,2.4141,2.4106,2.4135,6419700004.0
2007-10-08 18:45:00,2.4135,2.4135,2.4127,2.4128,3853399996.0
2007-10-08 19:00:00,2.41275,2.4135,2.4122,2.41325,2773200000.0
2007-10-08 19:15:00,2.4134,2.4138,2.4122,2.413,5550600004.0
2007-10-08 19:30:00,2.4129,2.414,2.4128,2.4132,3373799996.0
2007-10-08 19:45:00,2.4132,2.41405,2.4131,2.4139,2858599998.0
2007-10-08 20:00:00,2.414,2.4146,2.4137,2.4146,2310900000.0
2007-10-08 20:15:00,2.4145,2.415,2.4143,2.4148,1526000001.0
2007-10-08 20:30:00,2.4148,2.4152,2.4147,2.4147,1041900000.0
2007-10-08 20:45:00,2.4147,2.4147,2.4132,2.4133,2071000000.0
2007-10-08 21:00:00,2.4135,2.4144,2.4129,2.4136,3088100002.0
2007-10-08 21:15:00,2.4136,2.4137,2.4132,2.4135,827200000.0
2007-10-08 21:30:00,2.4135,2.415,2.4135,2.41485,1007000001.0
2007-10-08 21:45:00,2.41485,2.4152,2.4147,2.415,1429199996.0
2007-10-08 22:00:00,2.4151,2.4155,2.4148,2.415,2226500001.0
2007-10-08 22:15:00,2.415,2.4152,2.41435,2.415,1268600000.0
2007-10-08 22:30:00,2.4151,2.41555,2.4147,2.4155,2042099999.0
2007-10-08 22:45:00,2.4155,2.4158,2.4151,2.4151,945000001.0
2007-10-08 23:00:00,2.4151,2.4162,2.41389,2.4155,812000000.0
2007-10-08 23:15:00,2.4155,2.416,2.4149,2.4157,1196300000.0
2007-10-08 23:30:00,2.4157,2.416,2.4151,2.4152,1656600000.0
2007-10-08 23:45:00,2.4152,2.4155,2.4145,2.4154,1260900000.0
2007-10-09 00:00:00,2.4154,2.4155,2.4148,2.4153,1833700000.0
2007-10-09 00:15:00,2.4153,2.4157,2.415,2.4152,2029699997.0
2007-10-09 00:30:00,2.4152,2.4152,2.4136,2.4143,2437999993.0
2007-10-09 00:45:00,2.4143,2.4146,2.414,2.4143,1254600000.0
2007-10-09 01:00:00,2.4143,2.4148,2.4141,2.4144,1807599998.0
2007-10-09 01:15:00,2.41435,2.4153,2.4141,2.4148,1687799999.0
2007-10-09 01:30:00,2.4148,2.4158,2.4148,2.4153,1793500000.0
2007-10-09 01:45:00,2.4153,2.4155,2.4142,2.4145,1324000000.0
2007-10-09 02:00:00,2.4145,2.4155,2.4143,2.4152,2274999999.0
2007-10-09 02:15:00,2.4151,2.4153,2.4141,2.4147,3700999999.0
2007-10-09 02:30:00,2.4147,2.4149,2.41395,2.4147,4517300001.0
2007-10-09 02:45:00,2.4147,2.4149,2.41375,2.4143,3863799986.0
2007-10-09 03:00:00,2.4143,2.4155,2.4136,2.4141,4508600000.0
2007-10-09 03:15:00,2.4142,2.4147,2.4135,2.4145,2906499998.0
2007-10-09 03:30:00,2.4145,2.4149,2.4137,2.414,3794900000.0
2007-10-09 03:45:00,2.414,2.4145,2.4137,2.4143,3470100000.0
2007-10-09 04:00:00,2.4143,2.4147,2.4137,2.4146,2867800000.0
2007-10-09 04:15:00,2.4146,2.4149,2.4138,2.4144,2410700000.0
2007-10-09 04:30:00,2.4144,2.4146,2.4139,2.4145,2108700000.0
2007-10-09 04:45:00,2.4145,2.4148,2.4135,2.4138,2627199994.0
2007-10-09 05:00:00,2.4138,2.414,2.41335,2.4137,3584399997.0
2007-10-09 05:15:00,2.4136,2.4144,2.4124,2.4143,5713699999.0
2007-10-09 05:30:00,2.4143,2.4153,2.4137,2.4147,4437599996.0
2007-10-09 05:45:00,2.4147,2.4157,2.4147,2.4151,4393899995.0
2007-10-09 06:00:00,2.4151,2.4156,2.4146,2.4152,3930999994.0
2007-10-09 06:15:00,2.4152,2.4156,2.4148,2.4148,3238400003.0
2007-10-09 06:30:00,2.4148,2.4155,2.4141,2.4146,3599199996.0
2007-10-09 06:45:00,2.4146,2.4151,2.4143,2.4149,3026399995.0
2007-10-09 07:00:00,2.4148,2.4152,2.41405,2.4144,2663000001.0
2007-10-09 07:15:00,2.4144,2.4149,2.4138,2.4143,3437500005.0
2007-10-09 07:30:00,2.4143,2.4149,2.4134,2.4134,3875400006.0
2007-10-09 07:45:00,2.4134,2.4139,2.4126,2.413,4988000006.0
2007-10-09 08:00:00,2.413,2.414,2.41215,2.41285,6256500012.0
2007-10-09 08:15:00,2.41285,2.4141,2.4125,2.4134,6688700005.0
2007-10-09 08:30:00,2.4134,2.4136,2.4122,2.4129,14755899982.0
2007-10-09 08:45:00,2.4129,2.4129,2.4108,2.4115,17160599956.0
2007-10-09 09:00:00,2.4116,2.4136,2.4112,2.41305,14111099990.0
2007-10-09 09:15:00,2.413,2.4137,2.4124,2.4132,15510600000.0
2007-10-09 09:30:00,2.4132,2.4135,2.4124,2.4124,9492899991.0
2007-10-09 09:45:00,2.4124,2.4137,2.4124,2.4137,12129600014.0
2007-10-09 10:00:00,2.4136,2.4142,2.4132,2.41345,8047299998.0
2007-10-09 10:15:00,2.4135,2.4141,2.4125,2.4138,10283199997.0
2007-10-09 10:30:00,2.4139,2.4143,2.413,2.4137,9597599976.0
2007-10-09 10:45:00,2.4137,2.414,2.4128,2.4133,14610499972.0
2007-10-09 11:00:00,2.4133,2.414,2.4132,2.4137,9787899993.0
2007-10-09 11:15:00,2.4138,2.4143,2.4122,2.413,12642700015.0
2007-10-09 11:30:00,2.4129,2.4142,2.4121,2.4125,20131399984.0
2007-10-09 11:45:00,2.4124,2.4135,2.4111,2.4111,15727700020.0
2007-10-09 12:00:00,2.4111,2.4119,2.4086,2.4091,19159600017.0
2007-10-09 12:15:00,2.4091,2.4096,2.4084,2.4095,11252899986.0
2007-10-09 12:30:00,2.4096,2.4111,2.4091,2.4109,9170099988.0
2007-10-09 12:45:00,2.4109,2.4113,2.4101,2.4103,10652799991.0
2007-10-09 13:00:00,2.4103,2.4107,2.4093,2.4095,12100899977.0
2007-10-09 13:15:00,2.4094,2.4099,2.409,2.4097,6782299978.0
2007-10-09 13:30:00,2.4097,2.4102,2.4093,2.4096,7423400001.0
2007-10-09 13:45:00,2.4095,2.4095,2.4079,2.4091,13140699986.0
2007-10-09 14:00:00,2.4091,2.4102,2.4088,2.4093,12183300042.0
2007-10-09 14:15:00,2.4093,2.4104,2.4091,2.4101,11753999986.0
2007-10-09 14:30:00,2.4101,2.4102,2.4085,2.4089,10699499998.0
2007-10-09 14:45:00,2.4089,2.4094,2.4086,2.409,9619700018.0
2007-10-09 15:00:00,2.409,2.41,2.4087,2.4099,14404399989.0
2007-10-09 15:15:00,2.4099,2.4103,2.4082,2.4083,12045299985.0
2007-10-09 15:30:00,2.4083,2.4087,2.4056,2.4056,14251099997.0
2007-10-09 15:45:00,2.4056,2.4067,2.4051,2.406,12434100025.0
2007-10-09 16:00:00,2.4061,2.4077,2.4059,2.4065,12438800009.0
2007-10-09 16:15:00,2.4065,2.4068,2.4038,2.4055,14194100018.0
2007-10-09 16:30:00,2.4055,2.4057,2.404,2.4044,15607700010.0
2007-10-09 16:45:00,2.4044,2.4061,2.4038,2.4059,15725199997.0
2007-10-09 17:00:00,2.406,2.4069,2.4047,2.4065,16518599995.0
2007-10-09 17:15:00,2.4064,2.4074,2.4053,2.4063,15915300008.0
2007-10-09 17:30:00,2.4063,2.4068,2.4051,2.4062,12797799995.0
2007-10-09 17:45:00,2.4062,2.4069,2.4059,2.4068,6886500004.0
2007-10-09 18:00:00,2.4067,2.4083,2.4067,2.40795,5458700000.0
2007-10-09 18:15:00,2.408,2.40835,2.40645,2.4066,3874299999.0
2007-10-09 18:30:00,2.4066,2.4069,2.40595,2.4063,3177700000.0
2007-10-09 18:45:00,2.4063,2.4064,2.4055,2.4057,3841700002.0
2007-10-09 19:00:00,2.4057,2.4065,2.4054,2.4063,3927099998.0
2007-10-09 19:15:00,2.4063,2.4066,2.4057,2.4063,2208900000.0
2007-10-09 19:30:00,2.4063,2.4063,2.40575,2.4061,2291899999.0
2007-10-09 19:45:00,2.40605,2.40715,2.4059,2.4068,4663700006.0
2007-10-09 20:00:00,2.40675,2.4076,2.406,2.40735,13811500001.0
2007-10-09 20:15:00,2.40735,2.4078,2.4067,2.40755,8556600003.0
2007-10-09 20:30:00,2.4076,2.4102,2.40755,2.4095,9599600004.0
2007-10-09 20:45:00,2.4095,2.4098,2.4073,2.40935,13925799996.0
2007-10-09 21:00:00,2.40935,2.4104,2.4086,2.4104,7802600002.0
2007-10-09 21:15:00,2.4103,2.41075,2.4096,2.41045,2979600000.0
2007-10-09 21:30:00,2.41045,2.4111,2.41,2.4103,5235000011.0
2007-10-09 21:45:00,2.4103,2.4114,2.41,2.4108,4115900001.0
2007-10-09 22:00:00,2.4108,2.4124,2.4108,2.4116,3613399997.0
2007-10-09 22:15:00,2.4116,2.4121,2.4108,2.4114,4512099998.0
2007-10-09 22:30:00,2.4114,2.4118,2.4111,2.4115,3280694350.0
2007-10-09 22:45:00,2.4115,2.4119,2.41055,2.4108,2984999999.0
2007-10-09 23:00:00,2.4108,2.4126,2.4108,2.4121,1081600000.0
2007-10-09 23:15:00,2.4121,2.4125,2.41145,2.4122,1781700000.0
2007-10-09 23:30:00,2.4122,2.4122,2.411,2.411,860000000.0
2007-10-09 23:45:00,2.411,2.411,2.4103,2.4107,972700000.0
2007-10-10 00:00:00,2.4107,2.4111,2.4104,2.4108,986025000.0
2007-10-10 00:15:00,2.4108,2.4109,2.40952,2.4102,1835200000.0
2007-10-10 00:30:00,2.4102,2.411,2.41,2.4107,2255599988.0
2007-10-10 00:45:00,2.4107,2.4108,2.41015,2.4104,2951799991.0
2007-10-10 01:00:00,2.4105,2.411,2.4103,2.4108,1226299998.0
2007-10-10 01:15:00,2.41035,2.4112,2.41003,2.4108,1296499999.0
2007-10-10 01:30:00,2.41075,2.412,2.4105,2.41124,1966299999.0
2007-10-10 01:45:00,2.4116,2.4127,2.4112,2.4119,4730999995.0
2007-10-10 02:00:00,2.4119,2.4142,2.4116,2.4139,4272500000.0
2007-10-10 02:15:00,2.4139,2.4144,2.4115,2.4138,6121200001.0
2007-10-10 02:30:00,2.4138,2.4142,2.4123,2.4132,3624399999.0
2007-10-10 02:45:00,2.4131,2.4143,2.4122,2.4136,6594800001.0
2007-10-10 03:00:00,2.4136,2.4136,2.4122,2.4124,5237600003.0
2007-10-10 03:15:00,2.4124,2.41305,2.4123,2.4127,2246999999.0
2007-10-10 03:30:00,2.4126,2.4128,2.4117,2.41235,3252100003.0
2007-10-10 03:45:00,2.41225,2.4138,2.4121,2.4134,1940599999.0
2007-10-10 04:00:00,2.4134,2.4134,2.4126,2.413,1560600000.0
2007-10-10 04:15:00,2.41295,2.4132,2.4125,2.4126,1627400000.0
2007-10-10 04:30:00,2.4126,2.413,2.4118,2.4129,1731299998.0
2007-10-10 04:45:00,2.4129,2.4134,2.4124,2.4128,727000000.0
2007-10-10 05:00:00,2.4128,2.4138,2.4121,2.4122,2242199999.0
2007-10-10 05:15:00,2.4122,2.4132,2.4122,2.413,1432800001.0
2007-10-10 05:30:00,2.413,2.4131,2.4123,2.4124,1545299999.0
2007-10-10 05:45:00,2.4124,2.4126,2.411,2.4113,3786999998.0
2007-10-10 06:00:00,2.4115,2.4122,2.41105,2.4114,1414300000.0
2007-10-10 06:15:00,2.4114,2.4118,2.41105,2.4114,2556100006.0
2007-10-10 06:30:00,2.4114,2.4119,2.4107,2.4109,2382300000.0
2007-10-10 06:45:00,2.4109,2.4115,2.4105,2.4112,1493700000.0
2007-10-10 07:00:00,2.4114,2.4122,2.41096,2.4121,2683087499.0
2007-10-10 07:15:00,2.4122,2.4132,2.412,2.41275,2549062494.0
2007-10-10 07:30:00,2.41275,2.4129,2.4114,2.4124,6150687499.0
2007-10-10 07:45:00,2.4124,2.4136,2.4112,2.4132,5131999983.0
2007-10-10 08:00:00,2.4132,2.414,2.412,2.4123,7238899990.0
2007-10-10 08:15:00,2.4123,2.4128,2.4114,2.4126,6899799997.0
2007-10-10 08:30:00,2.4126,2.4141,2.4122,2.4134,14891899977.0
2007-10-10 08:45:00,2.4134,2.4144,2.4132,2.41405,13937699972.0
2007-10-10 09:00:00,2.414,2.4161,2.4136,2.4155,8855125006.0
2007-10-10 09:15:00,2.4154,2.4159,2.4137,2.4149,8421287507.0
2007-10-10 09:30:00,2.4149,2.4152,2.4137,2.4143,7949699979.0
2007-10-10 09:45:00,2.4143,2.4159,2.4138,2.4152,9787062510.0
2007-10-10 10:00:00,2.4152,2.4157,2.4147,2.415,4622562495.0
2007-10-10 10:15:00,2.4152,2.4163,2.4146,2.4159,14443874993.0
2007-10-10 10:30:00,2.4156,2.4163,2.4144,2.4144,10619800000.0
2007-10-10 10:45:00,2.4144,2.4164,2.4144,2.4164,12322799985.0
2007-10-10 11:00:00,2.4165,2.4167,2.4157,2.4162,13913850002.0
2007-10-10 11:15:00,2.4162,2.417,2.41615,2.4163,9422074988.0
2007-10-10 11:30:00,2.416,2.4188,2.416,2.4188,10210000013.0
2007-10-10 11:45:00,2.4188,2.4208,2.4187,2.4201,9273787495.0
2007-10-10 12:00:00,2.4201,2.4204,2.4187,2.4193,5004037502.0
2007-10-10 12:15:00,2.4193,2.4202,2.4188,2.4202,8312400006.0
2007-10-10 12:30:00,2.4202,2.4202,2.4169,2.417,11734312490.0
2007-10-10 12:45:00,2.4171,2.4176,2.4167,2.4174,8014575004.0
2007-10-10 13:00:00,2.4174,2.4175,2.4166,2.4172,12255262502.0
2007-10-10 13:15:00,2.4172,2.4179,2.4164,2.4172,10243662492.0
2007-10-10 13:30:00,2.4172,2.4173,2.4158,2.41615,8290437485.0
2007-10-10 13:45:00,2.4162,2.4162,2.4133,2.4133,5656849999.0
2007-10-10 14:00:00,2.4133,2.4145,2.4132,2.414,5052687499.0
2007-10-10 14:15:00,2.414,2.4149,2.4119,2.4129,22155999989.0
2007-10-10 14:30:00,2.4129,2.4136,2.4093,2.4096,21193500022.0
2007-10-10 14:45:00,2.4095,2.411,2.4093,2.4108,17330399990.0
2007-10-10 15:00:00,2.4108,2.4113,2.4101,2.4102,13619599991.0
2007-10-10 15:15:00,2.4102,2.4116,2.4093,2.4112,19428999987.0
2007-10-10 15:30:00,2.41115,2.4116,2.4102,2.4111,14523300009.0
2007-10-10 15:45:00,2.411,2.4112,2.4101,2.4105,14092399996.0
2007-10-10 16:00:00,2.4105,2.4109,2.4084,2.4095,15159850014.0
2007-10-10 16:15:00,2.4095,2.4101,2.4088,2.4096,13812799984.0
2007-10-10 16:30:00,2.4095,2.41005,2.409,2.4099,13439700004.0
2007-10-10 16:45:00,2.4099,2.4111,2.4094,2.411,9304800006.0
2007-10-10 17:00:00,2.4111,2.4127,2.4104,2.4126,11308000026.0
2007-10-10 17:15:00,2.4126,2.4141,2.4125,2.4141,11234293683.0
2007-10-10 17:30:00,2.4141,2.4152,2.4135,2.4136,12197099988.0
2007-10-10 17:45:00,2.4136,2.4137,2.4119,2.4127,12012400012.0
2007-10-10 18:00:00,2.4128,2.413,2.4119,2.4125,6302399994.0
2007-10-10 18:15:00,2.41245,2.4143,2.412,2.414,7642499993.0
2007-10-10 18:30:00,2.414,2.414,2.4128,2.4135,6739499998.0
2007-10-10 18:45:00,2.4136,2.414,2.4134,2.4137,4772099992.0
2007-10-10 19:00:00,2.4137,2.4142,2.4134,2.4136,8837800015.0
2007-10-10 19:15:00,2.4136,2.414,2.4133,2.4134,7007199997.0
2007-10-10 19:30:00,2.4134,2.41445,2.413,2.4143,10930199998.0
2007-10-10 19:45:00,2.4143,2.4157,2.4142,2.4154,9808500011.0
2007-10-10 20:00:00,2.4154,2.4155,2.41355,2.41355,4975900000.0
2007-10-10 20:15:00,2.41355,2.4147,2.4133,2.4145,4868299998.0
2007-10-10 20:30:00,2.4145,2.4152,2.4139,2.415,4521500006.0
2007-10-10 20:45:00,2.415,2.417,2.4149,2.41675,6667399996.0
2007-10-10 21:00:00,2.41675,2.4181,2.4159,2.41625,7107900000.0
2007-10-10 21:15:00,2.4161,2.41635,2.4152,2.4153,5612800000.0
2007-10-10 21:30:00,2.4153,2.4155,2.4143,2.4143,4751200006.0
2007-10-10 21:45:00,2.4143,2.415,2.4143,2.4147,4079399998.0
2007-10-10 22:00:00,2.4147,2.41525,2.4144,2.4149,2155000003.0
2007-10-10 22:15:00,2.4149,2.4159,2.4148,2.4157,2559599999.0
2007-10-10 22:30:00,2.4156,2.4167,2.41545,2.4162,3197899995.0
2007-10-10 22:45:00,2.4162,2.4166,2.4159,2.4163,2346799998.0
2007-10-10 23:00:00,2.4162,2.4163,2.4151,2.4157,1256700000.0
2007-10-10 23:15:00,2.4156,2.416,2.4151,2.4155,686500000.0
2007-10-10 23:30:00,2.41555,2.41575,2.41501,2.4157,817200000.0
2007-10-10 23:45:00,2.4157,2.4164,2.4151,2.41545,1017500000.0
2007-10-11 00:00:00,2.4154,2.41575,2.4152,2.4156,667200000.0
2007-10-11 00:15:00,2.4156,2.41835,2.41545,2.4175,1684600000.0
2007-10-11 00:30:00,2.4175,2.4175,2.41605,2.4161,1883600001.0
2007-10-11 00:45:00,2.4161,2.4165,2.4154,2.41635,1826499999.0
2007-10-11 01:00:00,2.41645,2.4167,2.4135,2.41395,6837100003.0
2007-10-11 01:15:00,2.41395,2.4142,2.413,2.4133,2790099998.0
2007-10-11 01:30:00,2.4133,2.4147,2.413,2.4142,2543199999.0
2007-10-11 01:45:00,2.4142,2.4145,2.4129,2.4141,1840200000.0
2007-10-11 02:00:00,2.4141,2.4141,2.4127,2.413,4030400000.0
2007-10-11 02:15:00,2.413,2.4134,2.4123,2.413,3365600002.0
2007-10-11 02:30:00,2.413,2.4134,2.4126,2.413,3408900001.0
2007-10-11 02:45:00,2.413,2.4135,2.4121,2.4122,3879099995.0
2007-10-11 03:00:00,2.4121,2.4123,2.411,2.4114,2107500000.0
2007-10-11 03:15:00,2.4114,2.4126,2.4113,2.4123,1943400005.0
2007-10-11 03:30:00,2.4123,2.413,2.4121,2.41245,3095300000.0
2007-10-11 03:45:00,2.41245,2.41295,2.4118,2.4121,2476100000.0
2007-10-11 04:00:00,2.4121,2.414,2.41151,2.4131,2371500001.0
2007-10-11 04:15:00,2.4131,2.4136,2.4123,2.41295,1463000002.0
2007-10-11 04:30:00,2.413,2.4136,2.41221,2.4128,1400300000.0
2007-10-11 04:45:00,2.4129,2.4134,2.412,2.4128,4586700000.0
2007-10-11 05:00:00,2.4128,2.4136,2.4128,2.413,2170699996.0
2007-10-11 05:15:00,2.413,2.413,2.4123,2.4127,1858800000.0
2007-10-11 05:30:00,2.4128,2.4132,2.4121,2.4125,5474300003.0
2007-10-11 05:45:00,2.4126,2.4133,2.4122,2.4129,2504200000.0
2007-10-11 06:00:00,2.4129,2.4133,2.4125,2.4132,2798200001.0
2007-10-11 06:15:00,2.4132,2.4136,2.4129,2.4131,1938699998.0
2007-10-11 06:30:00,2.4131,2.4137,2.41295,2.41315,4312100004.0
2007-10-11 06:45:00,2.41315,2.4141,2.4125,2.4137,4847200007.0
2007-10-11 07:00:00,2.4137,2.414,2.4129,2.4129,4172000001.0
2007-10-11 07:15:00,2.4129,2.4135,2.4122,2.4126,6052999995.0
2007-10-11 07:30:00,2.4126,2.4127,2.4108,2.4108,4988899994.0
2007-10-11 07:45:00,2.4108,2.4109,2.40945,2.4104,4201000006.0
2007-10-11 08:00:00,2.4104,2.4109,2.4054,2.4074,10863700004.0
2007-10-11 08:15:00,2.4076,2.4076,2.4055,2.4057,11007000009.0
2007-10-11 08:30:00,2.4057,2.4069,2.4044,2.4055,15361200003.0
2007-10-11 08:45:00,2.4057,2.4057,2.404,2.4047,15982700022.0
2007-10-11 09:00:00,2.4047,2.4051,2.4023,2.4036,22129900001.0
2007-10-11 09:15:00,2.4036,2.4049,2.4031,2.4047,15434899978.0
2007-10-11 09:30:00,2.4046,2.4048,2.4033,2.4035,14834699980.0
2007-10-11 09:45:00,2.4035,2.4036,2.4019,2.4024,17432499991.0
2007-10-11 10:00:00,2.4023,2.403,2.4018,2.4025,18175999988.0
2007-10-11 10:15:00,2.4025,2.4049,2.4021,2.4042,13967399996.0
2007-10-11 10:30:00,2.4042,2.4057,2.40395,2.4052,17148499977.0
2007-10-11 10:45:00,2.4052,2.4055,2.4046,2.405,13501400004.0
2007-10-11 11:00:00,2.405,2.4056,2.4034,2.4037,11272999986.0
2007-10-11 11:15:00,2.4037,2.4051,2.4036,2.4044,10167199963.0
2007-10-11 11:30:00,2.4044,2.4044,2.4029,2.4031,10614999980.0
2007-10-11 11:45:00,2.403,2.4033,2.4016,2.40245,12341599990.0
2007-10-11 12:00:00,2.4023,2.4031,2.4006,2.4006,12900699999.0
2007-10-11 12:15:00,2.4006,2.40185,2.4002,2.40105,9007499998.0
2007-10-11 12:30:00,2.40105,2.4022,2.3998,2.402,10559500008.0
2007-10-11 12:45:00,2.402,2.40345,2.4017,2.4029,13448300016.0
2007-10-11 13:00:00,2.4029,2.4039,2.4027,2.4034,13756900021.0
2007-10-11 13:15:00,2.4034,2.4042,2.4031,2.4038,18000299985.0
2007-10-11 13:30:00,2.40385,2.40435,2.4031,2.4032,10956399979.0
2007-10-11 13:45:00,2.4032,2.40325,2.4012,2.4015,15408699974.0
2007-10-11 14:00:00,2.4014,2.4015,2.3999,2.4007,11190399994.0
2007-10-11 14:15:00,2.4007,2.4018,2.3993,2.3996,18993499973.0
2007-10-11 14:30:00,2.3998,2.4034,2.399,2.4028,23706800022.0
2007-10-11 14:45:00,2.4028,2.4041,2.4023,2.4024,21496099977.0
2007-10-11 15:00:00,2.4024,2.4042,2.4024,2.4037,13459499997.0
2007-10-11 15:15:00,2.4038,2.4055,2.4032,2.40435,22559600011.0
2007-10-11 15:30:00,2.40435,2.4045,2.4034,2.4038,7795699997.0
2007-10-11 15:45:00,2.4038,2.4054,2.4029,2.4046,16075758492.0
2007-10-11 16:00:00,2.4046,2.405,2.4026,2.4038,15238100000.0
2007-10-11 16:15:00,2.4038,2.4043,2.4023,2.4043,14328799999.0
2007-10-11 16:30:00,2.4043,2.4045,2.40075,2.4023,20483699982.0
2007-10-11 16:45:00,2.4023,2.4032,2.401,2.4024,15798499973.0
2007-10-11 17:00:00,2.4024,2.40365,2.4019,2.4024,19428149988.0
2007-10-11 17:15:00,2.4022,2.4024,2.4002,2.4007,12991199995.0
2007-10-11 17:30:00,2.4007,2.4017,2.4002,2.401,15101599980.0
2007-10-11 17:45:00,2.4011,2.4013,2.4002,2.4006,12034300004.0
2007-10-11 18:00:00,2.4006,2.4018,2.4006,2.40165,8776900015.0
2007-10-11 18:15:00,2.40165,2.4029,2.4013,2.4025,5901000003.0
2007-10-11 18:30:00,2.4025,2.4047,2.4021,2.4034,13597299987.0
2007-10-11 18:45:00,2.4034,2.4064,2.4029,2.4062,10397900002.0
2007-10-11 19:00:00,2.4062,2.4069,2.4057,2.4068,7682799999.0
2007-10-11 19:15:00,2.4068,2.4074,2.4043,2.4052,7169299998.0
2007-10-11 19:30:00,2.4053,2.406,2.4048,2.4049,5224099997.0
2007-10-11 19:45:00,2.4049,2.4052,2.4034,2.4037,3975299999.0
2007-10-11 20:00:00,2.4037,2.4049,2.4031,2.4043,9056599994.0
2007-10-11 20:15:00,2.4043,2.4055,2.4027,2.4038,12658399984.0
2007-10-11 20:30:00,2.4038,2.4059,2.4028,2.4044,13524999981.0
2007-10-11 20:45:00,2.4044,2.4053,2.40205,2.4022,9057100010.0
2007-10-11 21:00:00,2.40225,2.4032,2.4006,2.4021,13198000010.0
2007-10-11 21:15:00,2.402,2.4036,2.4016,2.4028,11425900011.0
2007-10-11 21:30:00,2.4028,2.403,2.4016,2.4025,6189599996.0
2007-10-11 21:45:00,2.4023,2.4036,2.402,2.4028,5149000004.0
2007-10-11 22:00:00,2.4028,2.40355,2.402,2.40235,3809900006.0
2007-10-11 22:15:00,2.4024,2.403,2.4017,2.402,1700899997.0
2007-10-11 22:30:00,2.40205,2.4026,2.4014,2.4017,2343799997.0
2007-10-11 22:45:00,2.4017,2.4023,2.4011,2.4012,2587100000.0
2007-10-11 23:00:00,2.4013,2.4023,2.4011,2.4015,467400000.0
2007-10-11 23:15:00,2.40165,2.40185,2.40085,2.40085,755500000.0
2007-10-11 23:30:00,2.40059,2.4022,2.3997,2.40175,784540000.0
2007-10-11 23:45:00,2.40185,2.4034,2.4016,2.403,1135199999.0
2007-10-12 00:00:00,2.403,2.40335,2.4021,2.4029,1158100000.0
2007-10-12 00:15:00,2.4029,2.4043,2.4026,2.4038,1169700000.0
2007-10-12 00:30:00,2.4038,2.40475,2.40325,2.4038,1426000000.0
2007-10-12 00:45:00,2.4038,2.40495,2.4033,2.40415,1429100000.0
2007-10-12 01:00:00,2.40425,2.4045,2.403,2.4032,2781500000.0
2007-10-12 01:15:00,2.4032,2.4052,2.4022,2.4035,3071700001.0
2007-10-12 01:30:00,2.4034,2.404,2.4026,2.404,2185100000.0
2007-10-12 01:45:00,2.404,2.4044,2.4031,2.40355,2795600000.0
2007-10-12 02:00:00,2.4036,2.4038,2.40168,2.4026,4881600003.0
2007-10-12 02:15:00,2.4026,2.4027,2.40119,2.402,4389700002.0
2007-10-12 02:30:00,2.40164,2.4022,2.40143,2.4015,2708080002.0
2007-10-12 02:45:00,2.4015,2.402,2.4007,2.4009,3736140003.0
2007-10-12 03:00:00,2.401,2.401,2.4001,2.4005,3243000004.0
2007-10-12 03:15:00,2.4005,2.401,2.3998,2.4,3704299995.0
2007-10-12 03:30:00,2.4001,2.4007,2.4,2.4006,3166399998.0
2007-10-12 03:45:00,2.4006,2.4024,2.4006,2.4019,4833999997.0
2007-10-12 04:00:00,2.4019,2.4026,2.40075,2.401,3703400001.0
2007-10-12 04:15:00,2.4011,2.4018,2.4004,2.4008,6333600014.0
2007-10-12 04:30:00,2.4008,2.4013,2.4002,2.4005,3187699996.0
2007-10-12 04:45:00,2.4006,2.4006,2.3998,2.4006,3053100004.0
2007-10-12 05:00:00,2.4006,2.40175,2.4001,2.4014,2151200000.0
2007-10-12 05:15:00,2.4014,2.4016,2.4007,2.4009,1656800000.0
2007-10-12 05:30:00,2.4009,2.4011,2.4004,2.401,2214599997.0
2007-10-12 05:45:00,2.4009,2.4022,2.4005,2.4016,2656799999.0
2007-10-12 06:00:00,2.4022,2.4025,2.40115,2.4016,2508900002.0
2007-10-12 06:15:00,2.4016,2.4016,2.3999,2.4002,3577000000.0
2007-10-12 06:30:00,2.4002,2.401,2.4001,2.4006,2941299997.0
2007-10-12 06:45:00,2.4006,2.4023,2.3999,2.401,3636100001.0
2007-10-12 07:00:00,2.4012,2.4014,2.3992,2.3997,2399587504.0
2007-10-12 07:15:00,2.3998,2.4,2.39895,2.4,5900700002.0
2007-10-12 07:30:00,2.4,2.4004,2.3993,2.39965,4831100001.0
2007-10-12 07:45:00,2.3997,2.3998,2.3989,2.3996,5329100002.0
2007-10-12 08:00:00,2.3996,2.4001,2.3976,2.3986,9863999970.0
2007-10-12 08:15:00,2.3985,2.3992,2.3976,2.3979,19875199989.0
2007-10-12 08:30:00,2.3979,2.3993,2.3978,2.3991,17856499983.0
2007-10-12 08:45:00,2.3991,2.3994,2.3976,2.3979,15621699996.0
2007-10-12 09:00:00,2.3979,2.3989,2.3967,2.397,17647724998.0
2007-10-12 09:15:00,2.397,2.397,2.3935,2.3939,17079299957.0
2007-10-12 09:30:00,2.3939,2.3941,2.3921,2.39295,18113199971.0
2007-10-12 09:45:00,2.3929,2.3952,2.3929,2.3949,19517999964.0
2007-10-12 10:00:00,2.3949,2.39665,2.3935,2.3966,19007600020.0
2007-10-12 10:15:00,2.3967,2.3994,2.3966,2.3973,19119900043.0
2007-10-12 10:30:00,2.3973,2.3999,2.3972,2.3997,13952700013.0
2007-10-12 10:45:00,2.3997,2.4008,2.3985,2.40035,17340600016.0
2007-10-12 11:00:00,2.40035,2.4008,2.3993,2.3994,15854099978.0
2007-10-12 11:15:00,2.3994,2.3999,2.3985,2.3986,17778899988.0
2007-10-12 11:30:00,2.3986,2.3997,2.3979,2.3994,14931600025.0
2007-10-12 11:45:00,2.3994,2.4009,2.39905,2.4006,18575900020.0
2007-10-12 12:00:00,2.4006,2.4015,2.3988,2.3989,17010500013.0
2007-10-12 12:15:00,2.3989,2.399,2.3978,2.3983,12413099999.0
2007-10-12 12:30:00,2.3986,2.4001,2.398,2.399,17383500006.0
2007-10-12 12:45:00,2.399,2.3991,2.3974,2.3974,10221499999.0
2007-10-12 13:00:00,2.3974,2.3989,2.3972,2.398,12995800015.0
2007-10-12 13:15:00,2.398,2.40045,2.3978,2.3999,16248199995.0
2007-10-12 13:30:00,2.3999,2.4011,2.3997,2.401,12572800033.0
2007-10-12 13:45:00,2.401,2.4066,2.40045,2.4061,20049180006.0
2007-10-12 14:00:00,2.4061,2.4064,2.4049,2.4057,16790699999.0
2007-10-12 14:15:00,2.4057,2.4067,2.4044,2.4046,15897700007.0
2007-10-12 14:30:00,2.4046,2.4085,2.4044,2.4074,25707100002.0
2007-10-12 14:45:00,2.40745,2.4097,2.4063,2.409,24717100025.0
2007-10-12 15:00:00,2.4094,2.4101,2.4065,2.4097,20701999978.0
2007-10-12 15:15:00,2.4097,2.412,2.40935,2.4118,17797999979.0
2007-10-12 15:30:00,2.4118,2.4129,2.4096,2.4104,19038399960.0
2007-10-12 15:45:00,2.4105,2.4124,2.4095,2.4109,14716700011.0
2007-10-12 16:00:00,2.4105,2.4116,2.4086,2.4098,19270900007.0
2007-10-12 16:15:00,2.4098,2.41125,2.4096,2.4103,13844300001.0
2007-10-12 16:30:00,2.4104,2.4109,2.40905,2.4103,12521299984.0
2007-10-12 16:45:00,2.4103,2.4115,2.4083,2.4092,23460099979.0
2007-10-12 17:00:00,2.4097,2.4104,2.4092,2.4101,20969799999.0
2007-10-12 17:15:00,2.4101,2.4121,2.40985,2.4111,15260499988.0
2007-10-12 17:30:00,2.4118,2.4132,2.4106,2.4119,17653799972.0
2007-10-12 17:45:00,2.4119,2.41225,2.4104,2.4106,13894800002.0
2007-10-12 18:00:00,2.4106,2.41135,2.41,2.4109,11539199988.0
2007-10-12 18:15:00,2.4108,2.41195,2.4105,2.4106,10754099968.0
2007-10-12 18:30:00,2.4106,2.4115,2.4101,2.41075,7296499994.0
2007-10-12 18:45:00,2.41075,2.4113,2.4103,2.4107,6282900003.0
2007-10-12 19:00:00,2.4107,2.4113,2.4102,2.4103,4854299997.0
2007-10-12 19:15:00,2.4104,2.4104,2.4095,2.41,4884099996.0
2007-10-12 19:30:00,2.41,2.41,2.4091,2.4091,3342299999.0
2007-10-12 19:45:00,2.4092,2.4098,2.4091,2.4095,3608099993.0
2007-10-12 20:00:00,2.4095,2.4096,2.40885,2.4092,2969200000.0
2007-10-12 20:15:00,2.4091,2.40945,2.4081,2.4084,4577499999.0
2007-10-12 20:30:00,2.4085,2.4104,2.4076,2.4087,5441999998.0
2007-10-12 20:45:00,2.4087,2.4098,2.40834,2.4095,2841300001.0
2007-10-12 21:00:00,2.4095,2.4102,2.40885,2.4101,4040599987.0
2007-10-12 21:15:00,2.4101,2.4105,2.4093,2.41,4481999998.0
2007-10-12 21:30:00,2.41,2.4113,2.40945,2.41095,4210000002.0
2007-10-12 21:45:00,2.4109,2.411,2.4081,2.4084,5112300002.0
2007-10-12 22:00:00,2.4084,2.41,2.4079,2.41,1988500000.0
2007-10-12 22:15:00,2.41,2.4106,2.4096,2.41,1724099999.0
2007-10-12 22:30:00,2.4101,2.4119,2.41,2.4116,1391600000.0
2007-10-12 22:45:00,2.41165,2.4123,2.4105,2.4117,2070800000.0
2007-10-14 23:00:00,2.41146,2.4117,2.40942,2.41015,2449799997.0
2007-10-14 23:15:00,2.41017,2.4111,2.4081,2.40829,2810700000.0
2007-10-14 23:30:00,2.40816,2.4089,2.4077,2.4088,2575400000.0
2007-10-14 23:45:00,2.4088,2.41,2.408,2.4095,2360900000.0
2007-10-15 00:00:00,2.4095,2.4101,2.4091,2.4095,1498800000.0
2007-10-15 00:15:00,2.4095,2.41,2.4088,2.4099,1561800000.0
2007-10-15 00:30:00,2.4099,2.4103,2.4087,2.4096,2216400000.0
2007-10-15 00:45:00,2.4096,2.4113,2.4092,2.4108,1581700000.0
2007-10-15 01:00:00,2.4108,2.4114,2.4091,2.4102,2539800000.0
2007-10-15 01:15:00,2.4102,2.4108,2.4093,2.41,2410500000.0
2007-10-15 01:30:00,2.41,2.4106,2.40939,2.4102,1871399999.0
2007-10-15 01:45:00,2.4102,2.4112,2.4085,2.41,3814200002.0
2007-10-15 02:00:00,2.41,2.41015,2.40875,2.4091,2861099997.0
2007-10-15 02:15:00,2.4092,2.4096,2.4083,2.4087,6247800007.0
2007-10-15 02:30:00,2.4087,2.4088,2.4074,2.4078,4582000000.0
2007-10-15 02:45:00,2.4078,2.4087,2.4076,2.40835,4222799990.0
2007-10-15 03:00:00,2.40835,2.4088,2.4079,2.4087,3295800000.0
2007-10-15 03:15:00,2.4087,2.4089,2.4078,2.4084,1532599997.0
2007-10-15 03:30:00,2.4084,2.4092,2.4079,2.409,4542199985.0
2007-10-15 03:45:00,2.409,2.40915,2.40788,2.4087,2312599992.0
2007-10-15 04:00:00,2.4087,2.4091,2.40825,2.4085,2419699993.0
2007-10-15 04:15:00,2.4085,2.4092,2.40775,2.4092,3672899996.0
2007-10-15 04:30:00,2.40915,2.4101,2.4088,2.4098,3160500000.0
2007-10-15 04:45:00,2.4098,2.411,2.409,2.4107,3248399999.0
2007-10-15 05:00:00,2.4107,2.4111,2.4103,2.4105,2534699998.0
2007-10-15 05:15:00,2.4105,2.4113,2.41,2.4104,5164899986.0
2007-10-15 05:30:00,2.4105,2.4108,2.4101,2.4102,4096099997.0
2007-10-15 05:45:00,2.4102,2.4104,2.4091,2.4098,3145599998.0
2007-10-15 06:00:00,2.4098,2.41,2.4086,2.4088,6000299992.0
2007-10-15 06:15:00,2.4088,2.4089,2.4071,2.4083,3832600003.0
2007-10-15 06:30:00,2.4083,2.4086,2.4078,2.4084,4184800000.0
2007-10-15 06:45:00,2.4084,2.40915,2.4084,2.4088,3352200002.0
2007-10-15 07:00:00,2.4088,2.41015,2.4085,2.4086,3004249999.0
2007-10-15 07:15:00,2.4086,2.4093,2.4083,2.4088,2200800000.0
2007-10-15 07:30:00,2.4088,2.4094,2.40815,2.4083,4325799994.0
2007-10-15 07:45:00,2.4083,2.41135,2.4082,2.41,11133999988.0
2007-10-15 08:00:00,2.41,2.41005,2.4089,2.41,9356899991.0
2007-10-15 08:15:00,2.41,2.4104,2.4093,2.4097,9211400006.0
2007-10-15 08:30:00,2.4097,2.4116,2.40935,2.4113,11919299980.0
2007-10-15 08:45:00,2.4113,2.4124,2.4105,2.41125,17720999988.0
2007-10-15 09:00:00,2.4113,2.4116,2.4104,2.4107,18983300013.0
2007-10-15 09:15:00,2.4107,2.4122,2.4103,2.411,17398000022.0
2007-10-15 09:30:00,2.4109,2.4114,2.4092,2.4093,15095900001.0
2007-10-15 09:45:00,2.4093,2.4093,2.4056,2.4065,15961700023.0
2007-10-15 10:00:00,2.4065,2.4067,2.4028,2.4041,13077800003.0
2007-10-15 10:15:00,2.404,2.405,2.4036,2.4037,10122599996.0
2007-10-15 10:30:00,2.4037,2.4046,2.4032,2.4038,6702200006.0
2007-10-15 10:45:00,2.4038,2.4046,2.4033,2.40395,17003500001.0
2007-10-15 11:00:00,2.40395,2.4041,2.4025,2.4033,13303100026.0
2007-10-15 11:15:00,2.4033,2.4038,2.4018,2.4022,14928600020.0
2007-10-15 11:30:00,2.4022,2.4022,2.3998,2.4007,13523800033.0
2007-10-15 11:45:00,2.4007,2.4031,2.4006,2.4025,14625500000.0
2007-10-15 12:00:00,2.4025,2.40485,2.40225,2.4033,16532700015.0
2007-10-15 12:15:00,2.4033,2.4047,2.4033,2.4045,17414700017.0
2007-10-15 12:30:00,2.4045,2.4055,2.4042,2.4046,14787199977.0
2007-10-15 12:45:00,2.4046,2.4076,2.4046,2.4075,15178199984.0
2007-10-15 13:00:00,2.40755,2.4091,2.40655,2.40845,17076800018.0
2007-10-15 13:15:00,2.40845,2.4098,2.40795,2.40955,16667799987.0
2007-10-15 13:30:00,2.40955,2.4099,2.409,2.4093,13732599993.0
2007-10-15 13:45:00,2.4093,2.4102,2.4082,2.4084,15992099996.0
2007-10-15 14:00:00,2.4084,2.4093,2.408,2.4091,15410999997.0
2007-10-15 14:15:00,2.4091,2.4093,2.40795,2.4086,13087099993.0
2007-10-15 14:30:00,2.4086,2.4094,2.4077,2.4084,16268800020.0
2007-10-15 14:45:00,2.4084,2.4099,2.4077,2.4096,17838973675.0
2007-10-15 15:00:00,2.4096,2.4114,2.4092,2.4101,18313400006.0
2007-10-15 15:15:00,2.4101,2.4111,2.4097,2.4106,20678400010.0
2007-10-15 15:30:00,2.4107,2.411,2.4094,2.4094,14739400007.0
2007-10-15 15:45:00,2.4095,2.4099,2.40825,2.4095,18250800013.0
2007-10-15 16:00:00,2.4095,2.40965,2.4081,2.40905,13808300010.0
2007-10-15 16:15:00,2.409,2.4102,2.4088,2.4088,13827500005.0
2007-10-15 16:30:00,2.4088,2.4088,2.4068,2.4073,12408999996.0
2007-10-15 16:45:00,2.4073,2.4097,2.4067,2.4096,13466899989.0
2007-10-15 17:00:00,2.4095,2.41,2.40785,2.4095,16916199988.0
2007-10-15 17:15:00,2.4095,2.41045,2.4081,2.4089,16143699984.0
2007-10-15 17:30:00,2.4089,2.4092,2.40765,2.4087,17137000005.0
2007-10-15 17:45:00,2.4085,2.4097,2.40835,2.4091,15399699992.0
2007-10-15 18:00:00,2.4092,2.40945,2.4082,2.4086,9522999991.0
2007-10-15 18:15:00,2.4086,2.4097,2.4085,2.4095,9298799983.0
2007-10-15 18:30:00,2.4095,2.4098,2.409,2.4094,7578300003.0
2007-10-15 18:45:00,2.4094,2.4104,2.40905,2.4098,9330699983.0
2007-10-15 19:00:00,2.4098,2.4106,2.4096,2.4105,10101099992.0
2007-10-15 19:15:00,2.4105,2.4117,2.4098,2.4116,13489099995.0
2007-10-15 19:30:00,2.4116,2.4119,2.41095,2.4111,3848699997.0
2007-10-15 19:45:00,2.4111,2.4114,2.4107,2.4112,6284799987.0
2007-10-15 20:00:00,2.4112,2.4114,2.4102,2.4105,7421199981.0
2007-10-15 20:15:00,2.4105,2.4113,2.4103,2.4112,5748199999.0
2007-10-15 20:30:00,2.4112,2.4114,2.4106,2.41095,6921699994.0
2007-10-15 20:45:00,2.41095,2.412,2.4106,2.4108,6408399994.0
2007-10-15 21:00:00,2.4108,2.4123,2.4103,2.4114,7453700011.0
2007-10-15 21:15:00,2.4114,2.4119,2.41035,2.4107,4918300002.0
2007-10-15 21:30:00,2.4107,2.41135,2.4096,2.4108,8651599996.0
2007-10-15 21:45:00,2.4108,2.4115,2.4102,2.4114,6725899996.0
2007-10-15 22:00:00,2.4114,2.4128,2.4112,2.4123,6219999991.0
2007-10-15 22:15:00,2.4123,2.41305,2.4122,2.4125,5242199995.0
2007-10-15 22:30:00,2.4125,2.4128,2.411,2.4118,6411200000.0
2007-10-15 22:45:00,2.4118,2.4129,2.41165,2.4122,4272600002.0
2007-10-15 23:00:00,2.412,2.4123,2.41,2.4105,2229399999.0
2007-10-15 23:15:00,2.4105,2.4114,2.4101,2.41085,1584900000.0
2007-10-15 23:30:00,2.41085,2.41135,2.4099,2.41045,1047200000.0
2007-10-15 23:45:00,2.41045,2.4108,2.4096,2.41055,2670900000.0
2007-10-16 00:00:00,2.41055,2.4116,2.4096,2.4107,3254700000.0
2007-10-16 00:15:00,2.4106,2.4109,2.4096,2.4102,4243300000.0
2007-10-16 00:30:00,2.4102,2.4117,2.41,2.4114,3714600000.0
2007-10-16 00:45:00,2.4114,2.4124,2.41075,2.4119,2650800000.0
2007-10-16 01:00:00,2.4119,2.4133,2.4112,2.4114,5043200000.0
2007-10-16 01:15:00,2.4113,2.4131,2.4113,2.413,2549500002.0
2007-10-16 01:30:00,2.413,2.4133,2.4116,2.4116,2733600002.0
2007-10-16 01:45:00,2.4116,2.4123,2.4112,2.4122,3013600002.0
2007-10-16 02:00:00,2.4122,2.4126,2.4111,2.4116,3228800000.0
2007-10-16 02:15:00,2.4116,2.4125,2.4105,2.4115,4966800022.0
2007-10-16 02:30:00,2.41155,2.4116,2.4098,2.4104,5031700000.0
2007-10-16 02:45:00,2.4104,2.4119,2.4102,2.411,4430000000.0
2007-10-16 03:00:00,2.41095,2.4112,2.4106,2.4112,3037000000.0
2007-10-16 03:15:00,2.41115,2.4113,2.4108,2.4111,2408300000.0
2007-10-16 03:30:00,2.4111,2.4113,2.4108,2.4111,2448600000.0
2007-10-16 03:45:00,2.4111,2.4118,2.411,2.4111,2090499997.0
2007-10-16 04:00:00,2.4111,2.4121,2.4108,2.412,3086700000.0
2007-10-16 04:15:00,2.412,2.412,2.4106,2.4112,4207600003.0
2007-10-16 04:30:00,2.4111,2.4115,2.4109,2.4113,2699600000.0
2007-10-16 04:45:00,2.4113,2.4118,2.4109,2.4116,3368299995.0
2007-10-16 05:00:00,2.4116,2.4124,2.4113,2.4119,3532199999.0
2007-10-16 05:15:00,2.4119,2.4122,2.41145,2.4116,3027899998.0
2007-10-16 05:30:00,2.4115,2.412,2.41115,2.4113,2371900000.0
2007-10-16 05:45:00,2.4113,2.4117,2.41075,2.4115,3419799998.0
2007-10-16 06:00:00,2.4115,2.41215,2.41135,2.4119,2353100000.0
2007-10-16 06:15:00,2.4119,2.4123,2.4112,2.4119,4457500001.0
2007-10-16 06:30:00,2.4119,2.4121,2.4111,2.4115,2754000000.0
2007-10-16 06:45:00,2.4115,2.4122,2.4111,2.4113,2394400000.0
2007-10-16 07:00:00,2.4113,2.4119,2.41085,2.4111,5552200010.0
2007-10-16 07:15:00,2.4111,2.4113,2.4105,2.4106,4682100001.0
2007-10-16 07:30:00,2.4106,2.4114,2.4101,2.4109,5400300001.0
2007-10-16 07:45:00,2.411,2.411,2.4091,2.4104,9764600002.0
2007-10-16 08:00:00,2.4103,2.411,2.4088,2.4099,8535499999.0
2007-10-16 08:15:00,2.4099,2.4111,2.4097,2.4098,10023100010.0
2007-10-16 08:30:00,2.4098,2.4103,2.4085,2.4093,15449800001.0
2007-10-16 08:45:00,2.4093,2.4099,2.4076,2.4081,16875299970.0
2007-10-16 09:00:00,2.4081,2.4084,2.4063,2.407,19372100011.0
2007-10-16 09:15:00,2.407,2.40855,2.4042,2.4063,20977999996.0
2007-10-16 09:30:00,2.4063,2.4092,2.4051,2.4085,16167799997.0
2007-10-16 09:45:00,2.4085,2.4095,2.4065,2.4075,20732699954.0
2007-10-16 10:00:00,2.4073,2.4097,2.407,2.409,21046299988.0
2007-10-16 10:15:00,2.4089,2.4115,2.4089,2.4102,20144000000.0
2007-10-16 10:30:00,2.4096,2.4096,2.4039,2.4043,18399899991.0
2007-10-16 10:45:00,2.4043,2.4054,2.4031,2.4049,19035199954.0
2007-10-16 11:00:00,2.4048,2.4059,2.4038,2.4045,20042800013.0
2007-10-16 11:15:00,2.4045,2.4058,2.4035,2.4046,18835100006.0
2007-10-16 11:30:00,2.4046,2.406,2.4045,2.4055,17095500010.0
2007-10-16 11:45:00,2.4055,2.4066,2.4051,2.4065,19167100009.0
2007-10-16 12:00:00,2.4064,2.4069,2.4059,2.4065,15061300028.0
2007-10-16 12:15:00,2.4065,2.4075,2.4062,2.4064,16485000071.0
2007-10-16 12:30:00,2.4064,2.4066,2.405,2.4061,18539000035.0
2007-10-16 12:45:00,2.4061,2.4072,2.4041,2.4045,19206200018.0
2007-10-16 13:00:00,2.4046,2.4049,2.4034,2.4037,16446500001.0
2007-10-16 13:15:00,2.4037,2.4039,2.402,2.4031,15382700017.0
2007-10-16 13:30:00,2.4031,2.405,2.4031,2.4043,17668500012.0
2007-10-16 13:45:00,2.4043,2.4061,2.4042,2.4043,19355100041.0
2007-10-16 14:00:00,2.4043,2.4052,2.4039,2.4051,17393000014.0
2007-10-16 14:15:00,2.4051,2.4051,2.4042,2.4047,15242700003.0
2007-10-16 14:30:00,2.4047,2.4063,2.4045,2.4059,12247700026.0
2007-10-16 14:45:00,2.4059,2.4071,2.4055,2.4065,16792999981.0
2007-10-16 15:00:00,2.4064,2.4069,2.4043,2.40605,20798800006.0
2007-10-16 15:15:00,2.406,2.4096,2.4049,2.4092,18644799999.0
2007-10-16 15:30:00,2.4092,2.41,2.4059,2.4061,18909199967.0
2007-10-16 15:45:00,2.4061,2.4069,2.4054,2.4062,16569300002.0
2007-10-16 16:00:00,2.4062,2.40775,2.4046,2.40625,18452300020.0
2007-10-16 16:15:00,2.40615,2.4065,2.40415,2.40445,11321400005.0
2007-10-16 16:30:00,2.4044,2.406,2.40435,2.405,12264399998.0
2007-10-16 16:45:00,2.40505,2.4061,2.40435,2.4047,11357099993.0
2007-10-16 17:00:00,2.4047,2.40535,2.40395,2.4048,10953799993.0
2007-10-16 17:15:00,2.40485,2.4065,2.40465,2.40535,9833500001.0
2007-10-16 17:30:00,2.40535,2.4068,2.40455,2.40555,13586499997.0
2007-10-16 17:45:00,2.40555,2.40575,2.40435,2.40475,9767700003.0
2007-10-16 18:00:00,2.40475,2.40505,2.40395,2.4042,7722299999.0
2007-10-16 18:15:00,2.4042,2.40445,2.40345,2.40355,5358399999.0
2007-10-16 18:30:00,2.40355,2.40465,2.40305,2.40405,7324800002.0
2007-10-16 18:45:00,2.40405,2.405,2.40355,2.40435,5795600000.0
2007-10-16 19:00:00,2.4043,2.4045,2.40285,2.40315,8188449202.0
2007-10-16 19:15:00,2.40315,2.40335,2.40235,2.40255,8783700000.0
2007-10-16 19:30:00,2.40255,2.40285,2.40155,2.40155,7756699994.0
2007-10-16 19:45:00,2.40155,2.4029,2.40155,2.40195,6281999998.0
2007-10-16 20:00:00,2.40195,2.4028,2.40175,2.40265,4683099991.0
2007-10-16 20:15:00,2.40265,2.40315,2.402,2.402,4865200000.0
2007-10-16 20:30:00,2.402,2.4027,2.40095,2.40105,6428499998.0
2007-10-16 20:45:00,2.40105,2.4022,2.40075,2.4019,6112000000.0
2007-10-16 21:00:00,2.4019,2.4026,2.40175,2.40225,5074900000.0
2007-10-16 21:15:00,2.40215,2.40295,2.40215,2.40245,3877100001.0
2007-10-16 21:30:00,2.40245,2.4037,2.40175,2.40305,3831359504.0
2007-10-16 21:45:00,2.40305,2.40315,2.40245,2.4029,5225500014.0
2007-10-16 22:00:00,2.4029,2.4032,2.4026,2.4027,4842400013.0
2007-10-16 22:15:00,2.4027,2.4035,2.4022,2.4024,5707800003.0
2007-10-16 22:30:00,2.4024,2.404,2.4023,2.4037,6600600008.0
2007-10-16 22:45:00,2.4037,2.4045,2.4031,2.4034,6475399995.0
2007-10-16 23:00:00,2.4034,2.4043,2.403,2.4039,2298100000.0
2007-10-16 23:15:00,2.4039,2.40435,2.40315,2.40355,2070400000.0
2007-10-16 23:30:00,2.40355,2.40355,2.40245,2.40275,1620800000.0
2007-10-16 23:45:00,2.4027,2.40365,2.4025,2.403,670100000.0
2007-10-17 00:00:00,2.403,2.40335,2.4026,2.4027,1341400000.0
2007-10-17 00:15:00,2.4027,2.4031,2.40185,2.40225,2102600000.0
2007-10-17 00:30:00,2.40225,2.4026,2.4013,2.40195,2469800000.0
2007-10-17 00:45:00,2.40195,2.40265,2.4017,2.40255,2267300000.0
2007-10-17 01:00:00,2.40255,2.40285,2.40185,2.40215,3368800001.0
2007-10-17 01:15:00,2.40215,2.4026,2.40195,2.40245,3596300002.0
2007-10-17 01:30:00,2.40245,2.4026,2.4018,2.4021,3473600000.0
2007-10-17 01:45:00,2.4021,2.4022,2.40095,2.40125,5258700020.0
2007-10-17 02:00:00,2.40125,2.4018,2.401,2.4016,2881900000.0
2007-10-17 02:15:00,2.4016,2.4022,2.4009,2.401,4100700000.0
2007-10-17 02:30:00,2.401,2.40165,2.4002,2.40125,6562500000.0
2007-10-17 02:45:00,2.40125,2.4018,2.40055,2.40145,6479800002.0
2007-10-17 03:00:00,2.40135,2.40235,2.40105,2.40155,4104600000.0
2007-10-17 03:15:00,2.4015,2.4018,2.4007,2.4012,3245100000.0
2007-10-17 03:30:00,2.4012,2.4015,2.39905,2.3992,3619700000.0
2007-10-17 03:45:00,2.3992,2.4003,2.399,2.3998,6923300000.0
2007-10-17 04:00:00,2.3998,2.40095,2.3992,2.40075,5895000000.0
2007-10-17 04:15:00,2.40075,2.4014,2.39945,2.39965,5041200002.0
2007-10-17 04:30:00,2.3996,2.40065,2.3995,2.40055,4716900001.0
2007-10-17 04:45:00,2.40055,2.4009,2.39965,2.4004,4612200000.0
2007-10-17 05:00:00,2.4004,2.4006,2.39945,2.4005,4417400000.0
2007-10-17 05:15:00,2.4005,2.4012,2.4003,2.40085,3619200000.0
2007-10-17 05:30:00,2.40085,2.40225,2.40055,2.4019,3530800000.0
2007-10-17 05:45:00,2.4019,2.40345,2.4016,2.40235,3735400000.0
2007-10-17 06:00:00,2.40235,2.4024,2.40115,2.4015,2703500000.0
2007-10-17 06:15:00,2.4015,2.40175,2.40075,2.4017,2930500000.0
2007-10-17 06:30:00,2.4017,2.4018,2.39805,2.3987,5214000000.0
2007-10-17 06:45:00,2.3988,2.3995,2.3974,2.3978,4869700000.0
2007-10-17 07:00:00,2.3978,2.39885,2.3973,2.39815,5810700000.0
2007-10-17 07:15:00,2.3982,2.39895,2.39745,2.39835,4455199997.0
2007-10-17 07:30:00,2.39835,2.39865,2.3972,2.39795,6774999999.0
2007-10-17 07:45:00,2.39805,2.3995,2.39765,2.3981,7132200000.0
2007-10-17 08:00:00,2.3981,2.39815,2.39625,2.39695,8623799997.0
2007-10-17 08:15:00,2.39695,2.39695,2.39555,2.39585,8854000001.0
2007-10-17 08:30:00,2.39585,2.39655,2.39245,2.39355,9363999993.0
2007-10-17 08:45:00,2.39355,2.3966,2.39305,2.39535,10218800023.0
2007-10-17 09:00:00,2.39535,2.39925,2.39525,2.3989,6656170784.0
2007-10-17 09:15:00,2.3989,2.40035,2.39765,2.39795,12685800001.0
2007-10-17 09:30:00,2.39795,2.40155,2.3977,2.40115,11852199998.0
2007-10-17 09:45:00,2.40115,2.40425,2.40065,2.40305,13970400001.0
2007-10-17 10:00:00,2.40305,2.40315,2.4012,2.4013,11052799991.0
2007-10-17 10:15:00,2.4013,2.40315,2.4012,2.40235,10632099999.0
2007-10-17 10:30:00,2.40235,2.40655,2.40065,2.40415,10814999994.0
2007-10-17 10:45:00,2.40405,2.405,2.4026,2.40465,11727700001.0
2007-10-17 11:00:00,2.4047,2.4053,2.40215,2.40295,9382399995.0
2007-10-17 11:15:00,2.40295,2.40325,2.4018,2.4023,9864000000.0
2007-10-17 11:30:00,2.4023,2.40365,2.4013,2.40345,11768100017.0
2007-10-17 11:45:00,2.40345,2.40435,2.40205,2.40295,13175399998.0
2007-10-17 12:00:00,2.40295,2.40435,2.40275,2.40425,12007799993.0
2007-10-17 12:15:00,2.40435,2.40495,2.40325,2.40385,11274899991.0
2007-10-17 12:30:00,2.40385,2.40485,2.40365,2.40415,10183299994.0
2007-10-17 12:45:00,2.40415,2.40575,2.40395,2.40545,11200099984.0
2007-10-17 13:00:00,2.4053,2.40655,2.40455,2.40515,14793600002.0
2007-10-17 13:15:00,2.40515,2.4069,2.40515,2.4062,7536400002.0
2007-10-17 13:30:00,2.40625,2.4068,2.40565,2.40665,7330600004.0
2007-10-17 13:45:00,2.40665,2.40665,2.4052,2.4053,4239800001.0
2007-10-17 14:00:00,2.4053,2.40575,2.40375,2.40375,5828500001.0
2007-10-17 14:15:00,2.40375,2.4074,2.4037,2.40565,8178599996.0
2007-10-17 14:30:00,2.40565,2.40775,2.404,2.40435,9779200000.0
2007-10-17 14:45:00,2.40425,2.40525,2.40425,2.40505,10255500001.0
2007-10-17 15:00:00,2.40505,2.40555,2.40395,2.40405,11062999998.0
2007-10-17 15:15:00,2.40405,2.40685,2.40375,2.40675,7841199998.0
2007-10-17 15:30:00,2.40675,2.4094,2.40595,2.40745,12366200009.0
2007-10-17 15:45:00,2.40745,2.4076,2.40595,2.40605,10525700002.0
2007-10-17 16:00:00,2.40605,2.40665,2.405,2.40525,12030600002.0
2007-10-17 16:15:00,2.40525,2.40585,2.40445,2.40515,12596800019.0
2007-10-17 16:30:00,2.40515,2.40605,2.40455,2.4051,10211100002.0
2007-10-17 16:45:00,2.4051,2.4086,2.40445,2.40825,8692300003.0
2007-10-17 17:00:00,2.40825,2.4084,2.4057,2.40715,13080000008.0
2007-10-17 17:15:00,2.40715,2.40795,2.40645,2.4069,8436399988.0
2007-10-17 17:30:00,2.4069,2.41035,2.40675,2.40975,12026200004.0
2007-10-17 17:45:00,2.40975,2.4116,2.40835,2.4087,9691499999.0
2007-10-17 18:00:00,2.4087,2.4098,2.4075,2.40785,8550400000.0
2007-10-17 18:15:00,2.40785,2.4094,2.40695,2.40715,9967600000.0
2007-10-17 18:30:00,2.40715,2.4078,2.40655,2.40695,7050900000.0
2007-10-17 18:45:00,2.40695,2.4082,2.4061,2.40675,6683899999.0
2007-10-17 19:00:00,2.40675,2.40705,2.40485,2.40515,8356450001.0
2007-10-17 19:15:00,2.40515,2.4056,2.4034,2.4037,6968200000.0
2007-10-17 19:30:00,2.4037,2.4052,2.40355,2.4045,6133400000.0
2007-10-17 19:45:00,2.4045,2.4045,2.4023,2.40255,7425600000.0
2007-10-17 20:00:00,2.40255,2.40435,2.40245,2.40355,7669200000.0
2007-10-17 20:15:00,2.40355,2.40425,2.40285,2.4034,6080700001.0
2007-10-17 20:30:00,2.4034,2.40405,2.40205,2.40405,5100000000.0
2007-10-17 20:45:00,2.40405,2.40515,2.4035,2.40445,4541800000.0
2007-10-17 21:00:00,2.40435,2.40575,2.40355,2.40535,5559400000.0
2007-10-17 21:15:00,2.40535,2.40685,2.40485,2.4051,4778300000.0
2007-10-17 21:30:00,2.4051,2.4056,2.40415,2.40515,4370400000.0
2007-10-17 21:45:00,2.40515,2.4084,2.40495,2.4082,4824200000.0
2007-10-17 22:00:00,2.4082,2.4089,2.40765,2.40805,4483199999.0
2007-10-17 22:15:00,2.40805,2.4089,2.40755,2.40815,4454700003.0
2007-10-17 22:30:00,2.40815,2.409,2.40705,2.40775,3675800000.0
2007-10-17 22:45:00,2.40775,2.40845,2.4061,2.4067,2879900000.0
2007-10-17 23:00:00,2.4067,2.40735,2.4058,2.40585,2477600000.0
2007-10-17 23:15:00,2.40585,2.4071,2.40585,2.40625,2032100000.0
2007-10-17 23:30:00,2.4064,2.4069,2.40565,2.4064,2470600000.0
2007-10-17 23:45:00,2.4064,2.4076,2.40605,2.4066,1812800000.0
2007-10-18 00:00:00,2.4066,2.4075,2.40555,2.4057,4195000000.0
2007-10-18 00:15:00,2.40565,2.40565,2.4039,2.40505,5157600000.0
2007-10-18 00:30:00,2.40505,2.40525,2.40415,2.4048,4146900000.0
2007-10-18 00:45:00,2.4048,2.40505,2.40405,2.40445,2830900000.0
2007-10-18 01:00:00,2.40445,2.40495,2.404,2.4045,2053000000.0
2007-10-18 01:15:00,2.4045,2.4049,2.4039,2.40465,3154600000.0
2007-10-18 01:30:00,2.40465,2.4048,2.40375,2.4045,2790200000.0
2007-10-18 01:45:00,2.4045,2.4045,2.4036,2.4041,2785900000.0
2007-10-18 02:00:00,2.4041,2.4051,2.40375,2.40475,2829500000.0
2007-10-18 02:15:00,2.40475,2.40545,2.40445,2.40455,6365700000.0
2007-10-18 02:30:00,2.40455,2.4049,2.40355,2.40465,5843000000.0
2007-10-18 02:45:00,2.4046,2.40555,2.40385,2.40475,5799800000.0
2007-10-18 03:00:00,2.40475,2.4061,2.40425,2.40545,6599000000.0
2007-10-18 03:15:00,2.40545,2.40545,2.40425,2.4048,5227000000.0
2007-10-18 03:30:00,2.4048,2.4052,2.40345,2.4036,3985500000.0
2007-10-18 03:45:00,2.4036,2.4041,2.4032,2.4035,7113200000.0
2007-10-18 04:00:00,2.4035,2.4043,2.4008,2.4021,6149100000.0
2007-10-18 04:15:00,2.4021,2.40295,2.40185,2.4025,3999900000.0
2007-10-18 04:30:00,2.4025,2.4028,2.40185,2.40225,3516300000.0
2007-10-18 04:45:00,2.40225,2.40235,2.4017,2.4017,3222200000.0
2007-10-18 05:00:00,2.4017,2.40205,2.4012,2.40125,3936000000.0
2007-10-18 05:15:00,2.40125,2.40215,2.40105,2.4017,3583900000.0
2007-10-18 05:30:00,2.40175,2.4036,2.4014,2.403,4303600000.0
2007-10-18 05:45:00,2.403,2.403,2.4011,2.40135,4930000000.0
2007-10-18 06:00:00,2.40115,2.4014,2.40045,2.40135,4336600000.0
2007-10-18 06:15:00,2.4013,2.40205,2.4008,2.40105,3942200000.0
2007-10-18 06:30:00,2.40105,2.4013,2.40005,2.40025,4107300000.0
2007-10-18 06:45:00,2.40045,2.40105,2.40025,2.4008,4944100000.0
2007-10-18 07:00:00,2.4008,2.40195,2.4003,2.40175,3603400000.0
2007-10-18 07:15:00,2.40175,2.40225,2.4013,2.402,4543100000.0
2007-10-18 07:30:00,2.40195,2.40255,2.40145,2.40165,7569200000.0
2007-10-18 07:45:00,2.40165,2.4046,2.401,2.4043,5841000002.0
2007-10-18 08:00:00,2.4042,2.4059,2.4037,2.40505,6639500000.0
2007-10-18 08:15:00,2.4051,2.40575,2.40425,2.40535,9947900000.0
2007-10-18 08:30:00,2.4054,2.4056,2.40125,2.4022,7588200000.0
2007-10-18 08:45:00,2.4022,2.4032,2.3989,2.39965,9068800000.0
2007-10-18 09:00:00,2.39965,2.40135,2.39945,2.40135,10478000003.0
2007-10-18 09:15:00,2.40135,2.4017,2.39895,2.39935,9045400006.0
2007-10-18 09:30:00,2.39935,2.4,2.39745,2.39885,11436600005.0
2007-10-18 09:45:00,2.39895,2.3996,2.39605,2.39715,10376200014.0
2007-10-18 10:00:00,2.39715,2.39715,2.3942,2.3963,9344799995.0
2007-10-18 10:15:00,2.3963,2.39735,2.39565,2.39645,8234600007.0
2007-10-18 10:30:00,2.39645,2.40035,2.39625,2.3983,12351399999.0
2007-10-18 10:45:00,2.3983,2.401,2.3981,2.39895,10712699996.0
2007-10-18 11:00:00,2.39895,2.39935,2.3948,2.3959,9818700006.0
2007-10-18 11:15:00,2.3959,2.398,2.3958,2.39745,9881800000.0
2007-10-18 11:30:00,2.39745,2.3987,2.3972,2.39785,11468199998.0
2007-10-18 11:45:00,2.39785,2.39915,2.39715,2.3976,9286500009.0
2007-10-18 12:00:00,2.3976,2.398,2.39665,2.39695,8291600007.0
2007-10-18 12:15:00,2.39695,2.39745,2.39585,2.39625,8989900002.0
2007-10-18 12:30:00,2.3962,2.3966,2.3939,2.39545,10793399991.0
2007-10-18 12:45:00,2.39545,2.39585,2.39505,2.3952,8559900000.0
2007-10-18 13:00:00,2.39505,2.39615,2.39435,2.3957,13141800001.0
2007-10-18 13:15:00,2.3957,2.39615,2.39475,2.39495,9085400006.0
2007-10-18 13:30:00,2.39495,2.39615,2.393,2.39375,11346700003.0
2007-10-18 13:45:00,2.39375,2.39445,2.39195,2.39325,8640800004.0
2007-10-18 14:00:00,2.39315,2.3932,2.38945,2.39275,12081100001.0
2007-10-18 14:15:00,2.39275,2.39295,2.39055,2.3915,12030299988.0
2007-10-18 14:30:00,2.3915,2.3923,2.38965,2.3914,12795700000.0
2007-10-18 14:45:00,2.3914,2.3925,2.39085,2.39105,12783199997.0
2007-10-18 15:00:00,2.39095,2.3938,2.39095,2.39295,13309700006.0
2007-10-18 15:15:00,2.39295,2.3947,2.39245,2.39375,12257699996.0
2007-10-18 15:30:00,2.39385,2.39435,2.39275,2.39405,12263799999.0
2007-10-18 15:45:00,2.39405,2.39425,2.39215,2.3928,13258899998.0
2007-10-18 16:00:00,2.3928,2.3933,2.3906,2.39235,10671599997.0
2007-10-18 16:15:00,2.39235,2.39395,2.39145,2.39315,10880937486.0
2007-10-18 16:30:00,2.39325,2.3937,2.39155,2.39185,10030000002.0
2007-10-18 16:45:00,2.39185,2.395,2.39185,2.3948,15702199993.0
2007-10-18 17:00:00,2.3948,2.3957,2.39315,2.3937,12764351445.0
2007-10-18 17:15:00,2.3937,2.39405,2.39275,2.3938,9891999998.0
2007-10-18 17:30:00,2.3938,2.3955,2.3937,2.3938,8655999993.0
2007-10-18 17:45:00,2.39385,2.3943,2.39235,2.39265,10959900006.0
2007-10-18 18:00:00,2.39265,2.3927,2.39025,2.39095,7209844668.0
2007-10-18 18:15:00,2.39095,2.39105,2.39025,2.3904,5457000000.0
2007-10-18 18:30:00,2.3904,2.39225,2.39035,2.392,6223500001.0
2007-10-18 18:45:00,2.392,2.3923,2.39105,2.39175,4462300000.0
2007-10-18 19:00:00,2.39175,2.39225,2.3915,2.39195,4032500000.0
2007-10-18 19:15:00,2.39195,2.39245,2.39135,2.39175,5212400000.0
2007-10-18 19:30:00,2.39175,2.3928,2.39145,2.39225,4955999999.0
2007-10-18 19:45:00,2.39225,2.39485,2.39215,2.39455,5631800004.0
2007-10-18 20:00:00,2.39455,2.3958,2.39445,2.39465,7356399998.0
2007-10-18 20:15:00,2.39475,2.39515,2.39355,2.3939,6495100006.0
2007-10-18 20:30:00,2.3939,2.3939,2.39275,2.39355,4723599992.0
2007-10-18 20:45:00,2.3935,2.3936,2.39105,2.39125,7522099991.0
2007-10-18 21:00:00,2.39125,2.39295,2.39065,2.39235,6205199995.0
2007-10-18 21:15:00,2.39235,2.39345,2.39225,2.3927,5774599998.0
2007-10-18 21:30:00,2.3927,2.3928,2.39055,2.39105,4151300002.0
2007-10-18 21:45:00,2.39105,2.39205,2.39025,2.39155,4347600000.0
2007-10-18 22:00:00,2.39155,2.39225,2.38935,2.39065,5811399993.0
2007-10-18 22:15:00,2.39065,2.39135,2.3894,2.3908,4236500000.0
2007-10-18 22:30:00,2.3908,2.3911,2.39005,2.3906,4076100000.0
2007-10-18 22:45:00,2.3905,2.3917,2.3903,2.3906,4200999999.0
2007-10-18 23:00:00,2.3906,2.3919,2.3892,2.39155,3810800000.0
2007-10-18 23:15:00,2.3914,2.39285,2.39065,2.39205,2324200000.0
2007-10-18 23:30:00,2.39205,2.39305,2.39025,2.3919,2378300000.0
2007-10-18 23:45:00,2.3919,2.3921,2.3897,2.39035,2955400000.0
2007-10-19 00:00:00,2.39025,2.39045,2.38935,2.38995,2159000000.0
2007-10-19 00:15:00,2.38995,2.3908,2.38965,2.38975,3374300000.0
2007-10-19 00:30:00,2.38975,2.39145,2.38975,2.3904,2594000000.0
2007-10-19 00:45:00,2.3904,2.39085,2.38935,2.3901,2272100000.0
2007-10-19 01:00:00,2.3901,2.391,2.3901,2.3909,1763800000.0
2007-10-19 01:15:00,2.3909,2.3909,2.38915,2.3906,2355500000.0
2007-10-19 01:30:00,2.3906,2.3922,2.39035,2.39185,4859300000.0
2007-10-19 01:45:00,2.39185,2.3923,2.39155,2.3923,2001300000.0
2007-10-19 02:00:00,2.3923,2.3925,2.39065,2.39075,4239300000.0
2007-10-19 02:15:00,2.39075,2.3915,2.39045,2.39085,4596800000.0
2007-10-19 02:30:00,2.39095,2.39125,2.3906,2.39075,3628500000.0
2007-10-19 02:45:00,2.39075,2.3917,2.38895,2.3906,8453000000.0
2007-10-19 03:00:00,2.3906,2.393,2.38955,2.39075,5714899999.0
2007-10-19 03:15:00,2.39075,2.3911,2.38945,2.3902,4340400000.0
2007-10-19 03:30:00,2.3902,2.3916,2.38945,2.3906,5391200000.0
2007-10-19 03:45:00,2.3906,2.3915,2.38975,2.3906,4321700000.0
2007-10-19 04:00:00,2.3906,2.3917,2.3906,2.3913,2303200000.0
2007-10-19 04:15:00,2.3913,2.3917,2.39045,2.39065,3584800000.0
2007-10-19 04:30:00,2.39065,2.3918,2.39015,2.3913,4506500000.0
2007-10-19 04:45:00,2.3913,2.3924,2.38975,2.39025,5701600000.0
2007-10-19 05:00:00,2.3903,2.39055,2.38945,2.3898,5647600000.0
2007-10-19 05:15:00,2.38985,2.3916,2.3898,2.3913,5780600001.0
2007-10-19 05:30:00,2.3913,2.39355,2.3912,2.3931,4465400000.0
2007-10-19 05:45:00,2.3931,2.39505,2.3911,2.39205,5519100000.0
2007-10-19 06:00:00,2.3921,2.3925,2.39015,2.3906,2986300000.0
2007-10-19 06:15:00,2.3907,2.3917,2.39045,2.3909,2890900000.0
2007-10-19 06:30:00,2.3909,2.3921,2.39065,2.3921,3348100000.0
2007-10-19 06:45:00,2.3921,2.3928,2.3911,2.39135,3967499999.0
2007-10-19 07:00:00,2.39135,2.392,2.39075,2.39145,4692200000.0
2007-10-19 07:15:00,2.39145,2.39225,2.39045,2.39165,5234700000.0
2007-10-19 07:30:00,2.39165,2.39165,2.3889,2.38915,5643600001.0
2007-10-19 07:45:00,2.38915,2.39025,2.38765,2.38985,7961100000.0
2007-10-19 08:00:00,2.38985,2.3918,2.3897,2.39055,8578400002.0
2007-10-19 08:15:00,2.39065,2.39075,2.38855,2.38945,9603700000.0
2007-10-19 08:30:00,2.38945,2.3901,2.3873,2.38835,8884200000.0
2007-10-19 08:45:00,2.38835,2.38855,2.38605,2.3883,8221199996.0
2007-10-19 09:00:00,2.38835,2.38865,2.38465,2.38675,10794899998.0
2007-10-19 09:15:00,2.38675,2.3895,2.38605,2.3893,10879399999.0
2007-10-19 09:30:00,2.3893,2.38985,2.38855,2.38975,9393499991.0
2007-10-19 09:45:00,2.38975,2.3938,2.38965,2.39235,10592399999.0
2007-10-19 10:00:00,2.39235,2.39335,2.3918,2.39275,8350800007.0
2007-10-19 10:15:00,2.39275,2.3935,2.39175,2.39175,7280700000.0
2007-10-19 10:30:00,2.39175,2.39605,2.39175,2.3948,11395999999.0
2007-10-19 10:45:00,2.3948,2.3951,2.3936,2.3939,8121500001.0
2007-10-19 11:00:00,2.3939,2.39635,2.3933,2.39625,6899500000.0
2007-10-19 11:15:00,2.39625,2.39655,2.3952,2.39525,7541399999.0
2007-10-19 11:30:00,2.39525,2.39695,2.3952,2.3966,5122599999.0
2007-10-19 11:45:00,2.39655,2.39745,2.39615,2.39645,5850100001.0
2007-10-19 12:00:00,2.39645,2.3996,2.39645,2.3996,7366699999.0
2007-10-19 12:15:00,2.3996,2.39975,2.39785,2.3984,6574499999.0
2007-10-19 12:30:00,2.3984,2.4,2.39805,2.39935,6900799998.0
2007-10-19 12:45:00,2.39935,2.40015,2.3989,2.39955,6342700001.0
2007-10-19 13:00:00,2.39955,2.4001,2.39885,2.39995,6653199998.0
2007-10-19 13:15:00,2.39995,2.40055,2.3984,2.39875,5766300000.0
2007-10-19 13:30:00,2.39875,2.399,2.39775,2.3988,5874499998.0
2007-10-19 13:45:00,2.3988,2.3989,2.39755,2.3977,5254599999.0
2007-10-19 14:00:00,2.3977,2.39805,2.39615,2.39645,5481600001.0
2007-10-19 14:15:00,2.3964,2.39735,2.3964,2.3971,6473800000.0
2007-10-19 14:30:00,2.3971,2.3997,2.39675,2.3983,8867999999.0
2007-10-19 14:45:00,2.3983,2.39985,2.3979,2.39955,7631200001.0
2007-10-19 15:00:00,2.39955,2.40015,2.39895,2.39935,7878599998.0
2007-10-19 15:15:00,2.39925,2.4004,2.39855,2.39925,6456300001.0
2007-10-19 15:30:00,2.39925,2.3995,2.396,2.39655,7072000000.0
2007-10-19 15:45:00,2.39655,2.39855,2.39655,2.39825,8019500002.0
2007-10-19 16:00:00,2.39825,2.40105,2.3979,2.40085,9851499997.0
2007-10-19 16:15:00,2.40085,2.4014,2.39935,2.3999,9428597647.0
2007-10-19 16:30:00,2.3999,2.4019,2.39875,2.40075,10533600005.0
2007-10-19 16:45:00,2.4008,2.4015,2.398,2.39825,13425400006.0
2007-10-19 17:00:00,2.39825,2.3999,2.39785,2.39955,7331900001.0
2007-10-19 17:15:00,2.39955,2.3998,2.39835,2.39915,7257700000.0
2007-10-19 17:30:00,2.39935,2.4008,2.39815,2.39995,9827000009.0
2007-10-19 17:45:00,2.3998,2.40095,2.39925,2.40015,8757199999.0
2007-10-19 18:00:00,2.40015,2.40015,2.39865,2.39985,6513900001.0
2007-10-19 18:15:00,2.39985,2.4003,2.39815,2.39945,5799400000.0
2007-10-19 18:30:00,2.3994,2.40095,2.39935,2.4008,5193000000.0
2007-10-19 18:45:00,2.4008,2.4026,2.40005,2.40215,6986399998.0
2007-10-19 19:00:00,2.4022,2.4025,2.40045,2.4006,8049099999.0
2007-10-19 19:15:00,2.4006,2.4006,2.39875,2.39915,7214600000.0
2007-10-19 19:30:00,2.39915,2.40015,2.39905,2.39975,5601600000.0
2007-10-19 19:45:00,2.39975,2.4002,2.3985,2.39895,7182399998.0
2007-10-19 20:00:00,2.39895,2.399,2.39625,2.39625,5195600000.0
2007-10-19 20:15:00,2.39625,2.39735,2.3955,2.39645,5357599999.0
2007-10-19 20:30:00,2.39645,2.39675,2.39515,2.39525,5764199995.0
2007-10-19 20:45:00,2.3953,2.39565,2.39325,2.39375,4934700000.0
2007-10-19 21:00:00,2.3936,2.3943,2.39315,2.3941,3630200000.0
2007-10-19 21:15:00,2.39405,2.39445,2.39335,2.3942,3213400000.0
2007-10-19 21:30:00,2.39415,2.3959,2.39345,2.39535,3236400000.0
2007-10-19 21:45:00,2.3954,2.3957,2.39405,2.3944,4040299998.0
2007-10-19 22:00:00,2.3944,2.39485,2.39235,2.39255,4613299998.0
2007-10-19 22:15:00,2.39255,2.39355,2.39255,2.39325,3123600000.0
2007-10-19 22:30:00,2.39325,2.39405,2.39255,2.39285,3725600000.0
2007-10-19 22:45:00,2.39285,2.39295,2.39125,2.39165,2769400000.0
2007-10-21 23:00:00,2.3884,2.3898,2.38795,2.388,2353000000.0
2007-10-21 23:15:00,2.38775,2.3881,2.38575,2.3866,2463200000.0
2007-10-21 23:30:00,2.3868,2.3875,2.386,2.3875,3225300000.0
2007-10-21 23:45:00,2.3875,2.3875,2.3826,2.3826,4229100000.0
2007-10-22 00:00:00,2.3826,2.3839,2.3796,2.38,6207500000.0
2007-10-22 00:15:00,2.38,2.3845,2.3798,2.3838,4851299999.0
2007-10-22 00:30:00,2.3838,2.3843,2.3798,2.3806,5401699999.0
2007-10-22 00:45:00,2.3806,2.3832,2.3803,2.3829,3917900000.0
2007-10-22 01:00:00,2.3829,2.383,2.3815,2.382,3198900000.0
2007-10-22 01:15:00,2.382,2.38455,2.3816,2.3845,5939600003.0
2007-10-22 01:30:00,2.3845,2.38475,2.3796,2.3797,7763900000.0
2007-10-22 01:45:00,2.3797,2.3813,2.3789,2.38055,5745500000.0
2007-10-22 02:00:00,2.3804,2.3834,2.3803,2.3826,4825100001.0
2007-10-22 02:15:00,2.3826,2.3826,2.3811,2.3814,5792900000.0
2007-10-22 02:30:00,2.3815,2.3826,2.3812,2.3821,4182699999.0
2007-10-22 02:45:00,2.3821,2.3829,2.3818,2.382,4185799999.0
2007-10-22 03:00:00,2.382,2.3828,2.3811,2.3828,3581500000.0
2007-10-22 03:15:00,2.3828,2.3834,2.3822,2.38275,3938800000.0
2007-10-22 03:30:00,2.38275,2.3837,2.3817,2.3835,5914700000.0
2007-10-22 03:45:00,2.3836,2.3845,2.3825,2.3837,6579400002.0
2007-10-22 04:00:00,2.3837,2.3857,2.3833,2.3855,7461800002.0
2007-10-22 04:15:00,2.3855,2.3858,2.3841,2.3844,8980099993.0
2007-10-22 04:30:00,2.3844,2.388,2.3843,2.3876,8090600010.0
2007-10-22 04:45:00,2.38775,2.389,2.3875,2.3879,8767400015.0
2007-10-22 05:00:00,2.3879,2.3884,2.38575,2.3865,6106999995.0
2007-10-22 05:15:00,2.3865,2.3865,2.38475,2.3848,4617600001.0
2007-10-22 05:30:00,2.3848,2.3871,2.3846,2.38645,6626999999.0
2007-10-22 05:45:00,2.3865,2.3873,2.3863,2.3869,4474899999.0
2007-10-22 06:00:00,2.38695,2.3873,2.3859,2.3864,4338200001.0
2007-10-22 06:15:00,2.3863,2.3871,2.3863,2.3866,1893800000.0
2007-10-22 06:30:00,2.3866,2.38675,2.38565,2.3858,6027600001.0
2007-10-22 06:45:00,2.3858,2.3864,2.3855,2.3855,4716600000.0
2007-10-22 07:00:00,2.3857,2.3861,2.3853,2.38605,4245400000.0
2007-10-22 07:15:00,2.38605,2.3864,2.385,2.3859,7272499999.0
2007-10-22 07:30:00,2.3859,2.3878,2.3853,2.3857,9816800002.0
2007-10-22 07:45:00,2.3857,2.3876,2.3847,2.3868,9293800010.0
2007-10-22 08:00:00,2.387,2.3874,2.3856,2.3872,7042499996.0
2007-10-22 08:15:00,2.3872,2.3891,2.3855,2.3887,1628299997.0
2007-10-22 08:30:00,2.3887,2.3888,2.38565,2.3858,2970300000.0
2007-10-22 08:45:00,2.3859,2.3867,2.38375,2.3865,12624599954.0
2007-10-22 09:00:00,2.3865,2.3871,2.38315,2.3842,5466100000.0
2007-10-22 09:15:00,2.3842,2.3844,2.3819,2.38425,6860100000.0
2007-10-22 09:30:00,2.3843,2.3854,2.38245,2.384,5243200000.0
2007-10-22 09:45:00,2.384,2.3849,2.3833,2.3849,5117500000.0
2007-10-22 10:00:00,2.3849,2.38965,2.3847,2.38965,5088000000.0
2007-10-22 10:15:00,2.38965,2.38965,2.3861,2.3864,7980800003.0
2007-10-22 10:30:00,2.3864,2.3883,2.38515,2.38685,11288100000.0
2007-10-22 10:45:00,2.38685,2.3876,2.3837,2.3842,8654100001.0
2007-10-22 11:00:00,2.3842,2.38485,2.3837,2.38435,9710599999.0
2007-10-22 11:15:00,2.38435,2.38475,2.3828,2.38325,8734800000.0
2007-10-22 11:30:00,2.38325,2.3834,2.37985,2.381,9775600004.0
2007-10-22 11:45:00,2.381,2.3827,2.38075,2.3823,8486699999.0
2007-10-22 12:00:00,2.3823,2.38445,2.38165,2.383,9661199998.0
2007-10-22 12:15:00,2.383,2.38415,2.38245,2.3834,8145300004.0
2007-10-22 12:30:00,2.38345,2.38625,2.3813,2.38305,13468399994.0
2007-10-22 12:45:00,2.38305,2.3861,2.38265,2.3854,9507899995.0
2007-10-22 13:00:00,2.3854,2.386,2.38385,2.38475,10113799998.0
2007-10-22 13:15:00,2.38475,2.3903,2.38385,2.38945,8443899998.0
2007-10-22 13:30:00,2.38935,2.3901,2.38525,2.38845,12470800005.0
2007-10-22 13:45:00,2.38835,2.38935,2.3867,2.38785,11532700000.0
2007-10-22 14:00:00,2.38785,2.3879,2.3857,2.3872,10659600000.0
2007-10-22 14:15:00,2.3872,2.39045,2.38705,2.3886,12574699994.0
2007-10-22 14:30:00,2.3886,2.38985,2.3871,2.38985,12136499990.0
2007-10-22 14:45:00,2.38985,2.39125,2.3876,2.3883,11714300000.0
2007-10-22 15:00:00,2.3883,2.3885,2.38575,2.3882,10790699995.0
2007-10-22 15:15:00,2.3883,2.3884,2.38595,2.38685,10526600005.0
2007-10-22 15:30:00,2.38685,2.38755,2.38515,2.38675,12306300000.0
2007-10-22 15:45:00,2.38675,2.38875,2.38655,2.38775,11631100002.0
2007-10-22 16:00:00,2.38775,2.38915,2.38715,2.38895,16955195234.0
2007-10-22 16:15:00,2.38895,2.39085,2.38785,2.3907,12456099994.0
2007-10-22 16:30:00,2.3907,2.3907,2.38875,2.3889,15116500018.0
2007-10-22 16:45:00,2.38885,2.38895,2.38565,2.38585,13123400030.0
2007-10-22 17:00:00,2.38585,2.38775,2.38435,2.3849,15455600004.0
2007-10-22 17:15:00,2.3849,2.38685,2.3848,2.38655,12616700000.0
2007-10-22 17:30:00,2.38655,2.3868,2.38495,2.3859,12902700002.0
2007-10-22 17:45:00,2.3859,2.3881,2.38515,2.3881,10134199997.0
2007-10-22 18:00:00,2.38795,2.3883,2.38615,2.38775,7882000002.0
2007-10-22 18:15:00,2.38775,2.3888,2.3869,2.38775,7048000004.0
2007-10-22 18:30:00,2.38775,2.3885,2.38715,2.38715,5750300000.0
2007-10-22 18:45:00,2.38715,2.38925,2.38685,2.38905,8615999991.0
2007-10-22 19:00:00,2.3892,2.3904,2.38875,2.3901,9550400007.0
2007-10-22 19:15:00,2.3901,2.39025,2.38875,2.39015,7300999998.0
2007-10-22 19:30:00,2.39015,2.3909,2.38975,2.39015,9028699999.0
2007-10-22 19:45:00,2.39015,2.39065,2.3898,2.39,4919500000.0
2007-10-22 20:00:00,2.39,2.3914,2.3896,2.3906,5466300000.0
2007-10-22 20:15:00,2.3906,2.39155,2.3906,2.3909,4187100002.0
2007-10-22 20:30:00,2.39085,2.3911,2.38995,2.39055,4383900003.0
2007-10-22 20:45:00,2.39055,2.3908,2.38815,2.38815,4814000001.0
2007-10-22 21:00:00,2.38805,2.38865,2.38735,2.3884,3796790250.0
2007-10-22 21:15:00,2.3884,2.3896,2.38815,2.3896,2770100001.0
2007-10-22 21:30:00,2.3896,2.39105,2.3893,2.39045,2541300000.0
2007-10-22 21:45:00,2.39045,2.39115,2.3902,2.39075,2828000000.0
2007-10-22 22:00:00,2.39075,2.39125,2.38985,2.39125,3241899999.0
2007-10-22 22:15:00,2.39125,2.3929,2.39085,2.3927,3163200000.0
2007-10-22 22:30:00,2.3927,2.39345,2.39105,2.3927,5043299999.0
2007-10-22 22:45:00,2.3927,2.3946,2.39255,2.3937,4140599997.0
2007-10-22 23:00:00,2.39395,2.3941,2.392,2.3923,2280100000.0
2007-10-22 23:15:00,2.3923,2.3929,2.391,2.39235,2105100000.0
2007-10-22 23:30:00,2.39235,2.3933,2.392,2.39305,1534100000.0
2007-10-22 23:45:00,2.39305,2.3935,2.3918,2.3929,3051200000.0
2007-10-23 00:00:00,2.3929,2.3929,2.3915,2.39275,2230800000.0
2007-10-23 00:15:00,2.39265,2.3939,2.39245,2.39355,3884400000.0
2007-10-23 00:30:00,2.39355,2.39375,2.3924,2.39255,3780300000.0
2007-10-23 00:45:00,2.39255,2.39315,2.3925,2.39275,2938900000.0
2007-10-23 01:00:00,2.39275,2.3934,2.39235,2.3933,3467200000.0
2007-10-23 01:15:00,2.3933,2.39355,2.39265,2.39335,2424600000.0
2007-10-23 01:30:00,2.393,2.39375,2.39295,2.3934,2229400000.0
2007-10-23 01:45:00,2.3934,2.3943,2.3931,2.3932,2462600000.0
2007-10-23 02:00:00,2.3932,2.39445,2.3926,2.39435,3640900000.0
2007-10-23 02:15:00,2.39435,2.3947,2.39355,2.394,2304100000.0
2007-10-23 02:30:00,2.39405,2.3946,2.39325,2.39335,2908200000.0
2007-10-23 02:45:00,2.39345,2.3947,2.3931,2.3944,3747400000.0
2007-10-23 03:00:00,2.39435,2.39485,2.394,2.3943,2250300000.0
2007-10-23 03:15:00,2.3943,2.395,2.39385,2.3944,2765500000.0
2007-10-23 03:30:00,2.3944,2.3955,2.3939,2.3949,2389400000.0
2007-10-23 03:45:00,2.3949,2.3951,2.39415,2.3946,2533700000.0
2007-10-23 04:00:00,2.3946,2.3953,2.3941,2.3952,3072000000.0
2007-10-23 04:15:00,2.3952,2.3955,2.3948,2.3948,1829500000.0
2007-10-23 04:30:00,2.3948,2.3949,2.3943,2.3949,3241400000.0
2007-10-23 04:45:00,2.3949,2.3954,2.39435,2.3951,3394500000.0
2007-10-23 05:00:00,2.3951,2.3954,2.39465,2.39495,3711900000.0
2007-10-23 05:15:00,2.39495,2.395,2.39435,2.3949,1818300000.0
2007-10-23 05:30:00,2.3949,2.3963,2.39475,2.3962,3175900000.0
2007-10-23 05:45:00,2.3962,2.39685,2.39515,2.39585,3822800000.0
2007-10-23 06:00:00,2.39585,2.3968,2.39465,2.395,4170600000.0
2007-10-23 06:15:00,2.395,2.3954,2.39385,2.394,3761900000.0
2007-10-23 06:30:00,2.394,2.3948,2.3934,2.39385,4844200000.0
2007-10-23 06:45:00,2.39385,2.39465,2.39255,2.39455,3415200000.0
2007-10-23 07:00:00,2.39455,2.3946,2.3935,2.39395,3083800000.0
2007-10-23 07:15:00,2.39395,2.3948,2.39335,2.3938,3998300000.0
2007-10-23 07:30:00,2.39385,2.39585,2.3936,2.39465,4777700000.0
2007-10-23 07:45:00,2.39465,2.39525,2.39305,2.39305,6167000000.0
2007-10-23 08:00:00,2.393,2.3938,2.39165,2.3926,7151500000.0
2007-10-23 08:15:00,2.3926,2.3961,2.39235,2.3951,7241600000.0
2007-10-23 08:30:00,2.3951,2.3956,2.39255,2.39255,6285700000.0
2007-10-23 08:45:00,2.39255,2.394,2.39205,2.39315,7652400003.0
2007-10-23 09:00:00,2.3932,2.3944,2.39275,2.39405,8410512802.0
2007-10-23 09:15:00,2.39405,2.39435,2.3916,2.39175,9333337504.0
2007-10-23 09:30:00,2.39175,2.3924,2.39055,2.39105,10306600002.0
2007-10-23 09:45:00,2.39105,2.3919,2.38785,2.38885,10096399999.0
2007-10-23 10:00:00,2.38885,2.3929,2.38865,2.39235,9200299999.0
2007-10-23 10:15:00,2.39235,2.39465,2.392,2.39385,13568299997.0
2007-10-23 10:30:00,2.3939,2.39565,2.3936,2.39425,12573899999.0
2007-10-23 10:45:00,2.39425,2.39565,2.39415,2.39525,9599099995.0
2007-10-23 11:00:00,2.39525,2.3999,2.39475,2.39815,13379900004.0
2007-10-23 11:15:00,2.39815,2.3994,2.39775,2.3993,9371100001.0
2007-10-23 11:30:00,2.3992,2.4008,2.39825,2.39905,10668700006.0
2007-10-23 11:45:00,2.39905,2.40255,2.39895,2.39995,8968300022.0
2007-10-23 12:00:00,2.40005,2.40015,2.39445,2.39575,11299036809.0
2007-10-23 12:15:00,2.39575,2.3965,2.39515,2.3958,8662700004.0
2007-10-23 12:30:00,2.3958,2.3977,2.39565,2.39585,9619100015.0
2007-10-23 12:45:00,2.39585,2.3971,2.39565,2.397,7462500007.0
2007-10-23 13:00:00,2.397,2.39855,2.39525,2.39795,10759300014.0
2007-10-23 13:15:00,2.39795,2.40075,2.39785,2.40055,8189400001.0
2007-10-23 13:30:00,2.4009,2.4013,2.3993,2.3996,8866800006.0
2007-10-23 13:45:00,2.3996,2.4015,2.3989,2.40065,9036299998.0
2007-10-23 14:00:00,2.40065,2.40205,2.3989,2.4015,9593599999.0
2007-10-23 14:15:00,2.4015,2.403,2.40085,2.40175,10271500005.0
2007-10-23 14:30:00,2.40175,2.40285,2.4014,2.4024,8563500000.0
2007-10-23 14:45:00,2.4024,2.404,2.4016,2.40285,10755500016.0
2007-10-23 15:00:00,2.40285,2.4033,2.40175,2.40205,10643800003.0
2007-10-23 15:15:00,2.40205,2.4031,2.40095,2.40095,10641300005.0
2007-10-23 15:30:00,2.40095,2.40115,2.4,2.40065,9115600004.0
2007-10-23 15:45:00,2.40065,2.40105,2.39905,2.39935,10768599997.0
2007-10-23 16:00:00,2.39935,2.4001,2.39875,2.3998,10218499998.0
2007-10-23 16:15:00,2.39965,2.4019,2.3988,2.401,10165100005.0
2007-10-23 16:30:00,2.401,2.40235,2.4003,2.40215,9124200002.0
2007-10-23 16:45:00,2.40215,2.40415,2.4017,2.40375,15670500004.0
2007-10-23 17:00:00,2.40385,2.4047,2.40285,2.40345,14034300012.0
2007-10-23 17:15:00,2.40335,2.4045,2.40215,2.40305,10609499998.0
2007-10-23 17:30:00,2.40305,2.4038,2.40235,2.4033,13714500001.0
2007-10-23 17:45:00,2.4033,2.4036,2.40275,2.40325,12219999998.0
2007-10-23 18:00:00,2.40325,2.4049,2.403,2.4044,13205799999.0
2007-10-23 18:15:00,2.4044,2.4055,2.40375,2.40455,13192900000.0
2007-10-23 18:30:00,2.40455,2.40525,2.40435,2.40495,18853000000.0
2007-10-23 18:45:00,2.40495,2.4065,2.40475,2.40485,18833700028.0
2007-10-23 19:00:00,2.40485,2.40495,2.4038,2.40485,20790500005.0
2007-10-23 19:15:00,2.40485,2.40545,2.40465,2.40505,15099500000.0
2007-10-23 19:30:00,2.40505,2.40595,2.40445,2.40565,16339199990.0
2007-10-23 19:45:00,2.40565,2.4066,2.40535,2.4062,13547700000.0
2007-10-23 20:00:00,2.4062,2.4074,2.406,2.40725,12779999992.0
2007-10-23 20:15:00,2.40725,2.40845,2.40695,2.4075,11305000000.0
2007-10-23 20:30:00,2.4075,2.4076,2.4066,2.40745,14052300000.0
2007-10-23 20:45:00,2.4074,2.4082,2.40675,2.40785,14704800000.0
2007-10-23 21:00:00,2.40785,2.40785,2.40675,2.407,16290899991.0
2007-10-23 21:15:00,2.40695,2.4072,2.4064,2.40695,17508400000.0
2007-10-23 21:30:00,2.40695,2.4081,2.40695,2.40775,15323700000.0
2007-10-23 21:45:00,2.40775,2.408,2.40705,2.40715,12059800001.0
2007-10-23 22:00:00,2.4073,2.4081,2.40635,2.4074,11358000000.0
2007-10-23 22:15:00,2.4074,2.4074,2.40635,2.40665,14369400000.0
2007-10-23 22:30:00,2.40665,2.40695,2.4061,2.40635,12980899998.0
2007-10-23 22:45:00,2.40635,2.40645,2.4052,2.4056,11818800000.0
2007-10-23 23:00:00,2.406,2.406,2.4047,2.4047,8834800000.0
2007-10-23 23:15:00,2.4047,2.4053,2.40445,2.405,10801700000.0
2007-10-23 23:30:00,2.405,2.4057,2.40455,2.4054,10591400000.0
2007-10-23 23:45:00,2.4054,2.4062,2.4046,2.40555,11192600000.0
2007-10-24 00:00:00,2.40555,2.40595,2.40505,2.4053,9214900000.0
2007-10-24 00:15:00,2.4053,2.40635,2.40495,2.4063,13992600000.0
2007-10-24 00:30:00,2.4063,2.4071,2.4059,2.4069,13964600000.0
2007-10-24 00:45:00,2.4069,2.4069,2.40535,2.40555,11413900000.0
2007-10-24 01:00:00,2.40555,2.4066,2.40535,2.4061,16681000000.0
2007-10-24 01:15:00,2.4061,2.40625,2.40565,2.40605,16859600000.0
2007-10-24 01:30:00,2.40605,2.4061,2.40505,2.40525,15520800000.0
2007-10-24 01:45:00,2.40505,2.40595,2.40485,2.40545,19598800000.0
2007-10-24 02:00:00,2.40545,2.4059,2.40485,2.4052,11591800000.0
2007-10-24 02:15:00,2.4053,2.4064,2.4052,2.40555,15196700000.0
2007-10-24 02:30:00,2.40555,2.4064,2.40545,2.4061,14644100000.0
2007-10-24 02:45:00,2.4061,2.4066,2.40535,2.4059,12495100000.0
2007-10-24 03:00:00,2.4059,2.4059,2.40525,2.4055,14760300000.0
2007-10-24 03:15:00,2.4055,2.40635,2.40475,2.40545,11368200000.0
2007-10-24 03:30:00,2.40545,2.4057,2.40465,2.4054,9156500000.0
2007-10-24 03:45:00,2.4054,2.406,2.40345,2.404,10758300000.0
2007-10-24 04:00:00,2.404,2.4043,2.40305,2.4038,12753700000.0
2007-10-24 04:15:00,2.4038,2.40395,2.4033,2.40335,16797600000.0
2007-10-24 04:30:00,2.40335,2.404,2.40305,2.40385,10632800000.0
2007-10-24 04:45:00,2.40385,2.4042,2.4037,2.40405,15661300000.0
2007-10-24 05:00:00,2.40395,2.40525,2.40385,2.40495,13724200000.0
2007-10-24 05:15:00,2.40495,2.40505,2.4038,2.40425,15784500000.0
2007-10-24 05:30:00,2.40425,2.40425,2.40295,2.403,13086000000.0
2007-10-24 05:45:00,2.403,2.4038,2.40285,2.4033,18588000000.0
2007-10-24 06:00:00,2.4033,2.4035,2.4024,2.40265,15973100000.0
2007-10-24 06:15:00,2.40265,2.403,2.4012,2.402,13494800000.0
2007-10-24 06:30:00,2.402,2.4022,2.40065,2.4015,10633400000.0
2007-10-24 06:45:00,2.4015,2.40205,2.3999,2.4002,11909000000.0
2007-10-24 07:00:00,2.4002,2.401,2.3992,2.4009,8073200000.0
2007-10-24 07:15:00,2.4009,2.4012,2.3999,2.4002,8455600000.0
2007-10-24 07:30:00,2.40015,2.4029,2.39995,2.4027,7003300000.0
2007-10-24 07:45:00,2.4027,2.4027,2.4007,2.40085,10311600000.0
2007-10-24 08:00:00,2.40085,2.401,2.3993,2.4002,11363800000.0
2007-10-24 08:15:00,2.4002,2.40345,2.4001,2.4034,12920000000.0
2007-10-24 08:30:00,2.4034,2.40425,2.40175,2.4021,10049900000.0
2007-10-24 08:45:00,2.4021,2.40265,2.4008,2.40155,8815800000.0
2007-10-24 09:00:00,2.40155,2.4054,2.4015,2.40385,6604962500.0
2007-10-24 09:15:00,2.40385,2.4051,2.4027,2.40475,7476200000.0
2007-10-24 09:30:00,2.4048,2.4056,2.40365,2.40485,6350500000.0
2007-10-24 09:45:00,2.4048,2.4068,2.404,2.40605,8859100000.0
2007-10-24 10:00:00,2.40605,2.40795,2.4051,2.4054,8536900000.0
2007-10-24 10:15:00,2.4054,2.4069,2.4045,2.4067,7491400000.0
2007-10-24 10:30:00,2.4067,2.4077,2.4052,2.4064,8812800000.0
2007-10-24 10:45:00,2.4064,2.4065,2.40495,2.4054,8500000000.0
2007-10-24 11:00:00,2.4054,2.4075,2.4047,2.4064,9681400000.0
2007-10-24 11:15:00,2.4064,2.4088,2.4064,2.408,8311300000.0
2007-10-24 11:30:00,2.408,2.4082,2.4062,2.4066,7364200000.0
2007-10-24 11:45:00,2.4066,2.4079,2.4056,2.4063,8822500000.0
2007-10-24 12:00:00,2.4063,2.4081,2.406,2.40735,9125000000.0
2007-10-24 12:15:00,2.40735,2.4078,2.4066,2.407,8576600000.0
2007-10-24 12:30:00,2.40705,2.4076,2.4062,2.407,8965800000.0
2007-10-24 12:45:00,2.407,2.4075,2.4067,2.4072,7401700000.0
2007-10-24 13:00:00,2.4072,2.4072,2.4052,2.4055,7642500000.0
2007-10-24 13:15:00,2.4055,2.4061,2.4045,2.4051,8574300000.0
2007-10-24 13:30:00,2.4051,2.4065,2.4024,2.4045,7437800000.0
2007-10-24 13:45:00,2.4045,2.4051,2.4035,2.40385,7456200000.0
2007-10-24 14:00:00,2.40385,2.4039,2.4014,2.4023,7984400000.0
2007-10-24 14:15:00,2.4023,2.4042,2.40225,2.40315,14640800001.0
2007-10-24 14:30:00,2.40315,2.4037,2.4021,2.4031,12427999993.0
2007-10-24 14:45:00,2.4031,2.4037,2.4025,2.4032,13803200020.0
2007-10-24 15:00:00,2.4032,2.40455,2.40275,2.40295,16197500026.0
2007-10-24 15:15:00,2.40285,2.40415,2.40225,2.40265,15307100007.0
2007-10-24 15:30:00,2.40265,2.4035,2.40195,2.40275,12246999999.0
2007-10-24 15:45:00,2.40275,2.4038,2.40225,2.40265,11461800002.0
2007-10-24 16:00:00,2.40265,2.40315,2.40055,2.40215,15954300005.0
2007-10-24 16:15:00,2.40225,2.40315,2.40155,2.40265,12045100008.0
2007-10-24 16:30:00,2.40265,2.40365,2.4015,2.40165,12171000011.0
2007-10-24 16:45:00,2.40165,2.4021,2.39985,2.40095,14052300015.0
2007-10-24 17:00:00,2.4009,2.4009,2.39905,2.39975,10986199999.0
2007-10-24 17:15:00,2.39975,2.40285,2.39965,2.40215,14378999999.0
2007-10-24 17:30:00,2.40215,2.40225,2.40055,2.40215,9320600012.0
2007-10-24 17:45:00,2.40215,2.404,2.40185,2.4024,13124799998.0
2007-10-24 18:00:00,2.4024,2.4028,2.4016,2.4018,9686850002.0
2007-10-24 18:15:00,2.4018,2.4023,2.40095,2.40205,14356799999.0
2007-10-24 18:30:00,2.40205,2.40315,2.4018,2.4027,15476799992.0
2007-10-24 18:45:00,2.40275,2.40275,2.40095,2.4014,10158100000.0
2007-10-24 19:00:00,2.40135,2.40185,2.40105,2.40175,7477400000.0
2007-10-24 19:15:00,2.40175,2.40185,2.40105,2.40185,10679099998.0
2007-10-24 19:30:00,2.40185,2.40205,2.4001,2.40025,11178799998.0
2007-10-24 19:45:00,2.40025,2.4009,2.3993,2.39975,11090800000.0
2007-10-24 20:00:00,2.39975,2.39985,2.3984,2.3985,11723200004.0
2007-10-24 20:15:00,2.3985,2.4006,2.39835,2.40015,10084199999.0
2007-10-24 20:30:00,2.40015,2.4005,2.39865,2.39935,8618200001.0
2007-10-24 20:45:00,2.39935,2.4006,2.3991,2.4003,11290000001.0
2007-10-24 21:00:00,2.40035,2.4018,2.39985,2.4016,10949899999.0
2007-10-24 21:15:00,2.4016,2.4016,2.40025,2.40125,11122400000.0
2007-10-24 21:30:00,2.40125,2.4018,2.4004,2.40095,9368900000.0
2007-10-24 21:45:00,2.401,2.4013,2.4005,2.40085,9463700000.0
2007-10-24 22:00:00,2.40085,2.40145,2.4001,2.4013,9087800000.0
2007-10-24 22:15:00,2.40125,2.4015,2.40075,2.40105,10140300000.0
2007-10-24 22:30:00,2.40105,2.4016,2.40095,2.4014,10084800000.0
2007-10-24 22:45:00,2.4014,2.403,2.4011,2.4017,17784799922.0
2007-10-24 23:00:00,2.4017,2.4018,2.40076,2.40135,10506400000.0
2007-10-24 23:15:00,2.40135,2.4019,2.4007,2.40165,13452600000.0
2007-10-24 23:30:00,2.40165,2.4017,2.4006,2.4013,13524900000.0
2007-10-24 23:45:00,2.4013,2.4024,2.40075,2.402,14850000000.0
2007-10-25 00:00:00,2.402,2.4029,2.40145,2.4029,1219550000.0
2007-10-25 00:15:00,2.4029,2.4029,2.40155,2.4021,1472975000.0
2007-10-25 00:30:00,2.4021,2.4026,2.4016,2.4019,1014612500.0
2007-10-25 00:45:00,2.4019,2.4024,2.4015,2.4018,7187187500.0
2007-10-25 01:00:00,2.4018,2.4021,2.40095,2.4013,10750700000.0
2007-10-25 01:15:00,2.4013,2.4017,2.4009,2.4011,11805800000.0
2007-10-25 01:30:00,2.4011,2.402,2.40075,2.4008,10669100000.0
2007-10-25 01:45:00,2.4008,2.4021,2.4007,2.4019,9209100000.0
2007-10-25 02:00:00,2.4019,2.403,2.4018,2.4019,9923700000.0
2007-10-25 02:15:00,2.4019,2.4024,2.4012,2.4023,8749200000.0
2007-10-25 02:30:00,2.4023,2.403,2.40135,2.4024,9005500000.0
2007-10-25 02:45:00,2.4024,2.40265,2.4017,2.4024,8142900000.0
2007-10-25 03:00:00,2.4024,2.4024,2.4007,2.40115,9490100000.0
2007-10-25 03:15:00,2.40115,2.4013,2.4,2.4009,8105400000.0
2007-10-25 03:30:00,2.4009,2.401,2.399,2.399,8421100000.0
2007-10-25 03:45:00,2.399,2.3998,2.39895,2.3993,11765300000.0
2007-10-25 04:00:00,2.39925,2.4003,2.3991,2.3997,10985000000.0
2007-10-25 04:15:00,2.39955,2.39995,2.3992,2.3992,8101300000.0
2007-10-25 04:30:00,2.3993,2.3996,2.39905,2.39915,8272600000.0
2007-10-25 04:45:00,2.39915,2.3994,2.3984,2.3985,10228500000.0
2007-10-25 05:00:00,2.3985,2.3987,2.39735,2.39745,9749500000.0
2007-10-25 05:15:00,2.39745,2.3981,2.3968,2.397,8792800000.0
2007-10-25 05:30:00,2.397,2.3986,2.39635,2.39825,10301600000.0
2007-10-25 05:45:00,2.39825,2.3986,2.39715,2.39805,11747100000.0
2007-10-25 06:00:00,2.39805,2.3986,2.3976,2.39795,13803800000.0
2007-10-25 06:15:00,2.39795,2.3988,2.39775,2.39805,11054500000.0
2007-10-25 06:30:00,2.39805,2.39895,2.3976,2.3984,11557700000.0
2007-10-25 06:45:00,2.3984,2.3987,2.3977,2.39805,11400500000.0
2007-10-25 07:00:00,2.39805,2.3984,2.3972,2.3973,10855600000.0
2007-10-25 07:15:00,2.3973,2.39755,2.3958,2.3975,12075500000.0
2007-10-25 07:30:00,2.3975,2.3975,2.3962,2.3968,15021500000.0
2007-10-25 07:45:00,2.3969,2.39725,2.3957,2.3972,15018300000.0
2007-10-25 08:00:00,2.3972,2.3986,2.39715,2.3975,12289200000.0
2007-10-25 08:15:00,2.3975,2.39905,2.39745,2.3988,12338099974.0
2007-10-25 08:30:00,2.3988,2.39915,2.3964,2.3969,12594499994.0
2007-10-25 08:45:00,2.3969,2.4001,2.3967,2.399,12001399998.0
2007-10-25 09:00:00,2.399,2.40145,2.39875,2.4003,7595112498.0
2007-10-25 09:15:00,2.4003,2.4012,2.4,2.4007,5452124999.0
2007-10-25 09:30:00,2.4007,2.4007,2.39835,2.39845,9962175000.0
2007-10-25 09:45:00,2.39845,2.3996,2.39655,2.3978,5573829848.0
2007-10-25 10:00:00,2.3978,2.3992,2.39745,2.39835,10180425000.0
2007-10-25 10:15:00,2.39835,2.39975,2.39805,2.39845,12438999984.0
2007-10-25 10:30:00,2.39845,2.3988,2.3961,2.39655,13941200006.0
2007-10-25 10:45:00,2.39655,2.39695,2.3946,2.3956,15189599992.0
2007-10-25 11:00:00,2.3956,2.3966,2.39455,2.39465,10777700000.0
2007-10-25 11:15:00,2.39455,2.39475,2.39295,2.39385,12743700002.0
2007-10-25 11:30:00,2.39385,2.39485,2.39375,2.39455,12595199998.0
2007-10-25 11:45:00,2.39455,2.395,2.39385,2.3946,14363099997.0
2007-10-25 12:00:00,2.3946,2.3965,2.39445,2.3956,12849099996.0
2007-10-25 12:15:00,2.3956,2.3961,2.3945,2.395,10001800000.0
2007-10-25 12:30:00,2.39505,2.3952,2.39395,2.39445,12464899998.0
2007-10-25 12:45:00,2.39445,2.3949,2.3935,2.39385,16269799998.0
2007-10-25 13:00:00,2.39385,2.3943,2.39245,2.39395,11395545803.0
2007-10-25 13:15:00,2.39395,2.3969,2.39375,2.39635,14406900001.0
2007-10-25 13:30:00,2.39635,2.3965,2.3952,2.39615,14662000008.0
2007-10-25 13:45:00,2.39615,2.3967,2.39435,2.39505,14682799970.0
2007-10-25 14:00:00,2.39505,2.3952,2.39325,2.39365,12646499999.0
2007-10-25 14:15:00,2.39365,2.3938,2.39105,2.39165,10516699997.0
2007-10-25 14:30:00,2.39165,2.3928,2.38945,2.39155,12351999998.0
2007-10-25 14:45:00,2.39155,2.39205,2.38855,2.3897,11455899995.0
2007-10-25 15:00:00,2.3897,2.3899,2.38835,2.38975,12975900006.0
2007-10-25 15:15:00,2.38985,2.3916,2.38975,2.3906,10809500003.0
2007-10-25 15:30:00,2.3906,2.3919,2.39025,2.39115,9707700002.0
2007-10-25 15:45:00,2.39115,2.3914,2.38945,2.38985,11079700001.0
2007-10-25 16:00:00,2.38985,2.39175,2.38935,2.3915,12733500007.0
2007-10-25 16:15:00,2.39155,2.393,2.38955,2.39055,11271000018.0
2007-10-25 16:30:00,2.39055,2.3914,2.38935,2.39055,9555000002.0
2007-10-25 16:45:00,2.39055,2.3936,2.39035,2.3936,10791599998.0
2007-10-25 17:00:00,2.3936,2.39445,2.39255,2.39305,8577600001.0
2007-10-25 17:15:00,2.39305,2.39435,2.39235,2.3942,10637100001.0
2007-10-25 17:30:00,2.3942,2.3943,2.3927,2.3934,10380800000.0
2007-10-25 17:45:00,2.3935,2.3935,2.3905,2.3907,8544200000.0
2007-10-25 18:00:00,2.3907,2.3916,2.3904,2.3912,9146800000.0
2007-10-25 18:15:00,2.3912,2.39245,2.3911,2.39245,11846200007.0
2007-10-25 18:30:00,2.39245,2.39255,2.39165,2.39195,9821500000.0
2007-10-25 18:45:00,2.39195,2.39315,2.3916,2.39285,9949200000.0
2007-10-25 19:00:00,2.39285,2.393,2.39105,2.3917,9784400000.0
2007-10-25 19:15:00,2.3917,2.392,2.39025,2.39085,8847100000.0
2007-10-25 19:30:00,2.39085,2.392,2.3905,2.39125,8268700000.0
2007-10-25 19:45:00,2.39125,2.3914,2.38965,2.39025,9400200000.0
2007-10-25 20:00:00,2.39025,2.3904,2.38925,2.38995,10175700000.0
2007-10-25 20:15:00,2.38995,2.3916,2.38995,2.3904,11425741432.0
2007-10-25 20:30:00,2.3904,2.3912,2.38955,2.3906,9543700001.0
2007-10-25 20:45:00,2.3906,2.39195,2.39025,2.39085,8725300000.0
2007-10-25 21:00:00,2.39105,2.3919,2.3903,2.3912,8675200000.0
2007-10-25 21:15:00,2.3912,2.39195,2.39085,2.39165,9767194984.0
2007-10-25 21:30:00,2.39165,2.39185,2.3907,2.39155,10310100000.0
2007-10-25 21:45:00,2.39155,2.39185,2.39095,2.3918,8376900000.0
2007-10-25 22:00:00,2.3918,2.3923,2.3911,2.39205,11611199999.0
2007-10-25 22:15:00,2.39205,2.39225,2.3912,2.3918,13336400000.0
2007-10-25 22:30:00,2.3918,2.39215,2.3914,2.39175,14296600000.0
2007-10-25 22:45:00,2.39175,2.39225,2.39055,2.39155,11106200000.0
2007-10-25 23:00:00,2.39155,2.39155,2.3903,2.391,10908000000.0
2007-10-25 23:15:00,2.391,2.39105,2.38965,2.3904,13319400000.0
2007-10-25 23:30:00,2.3904,2.3905,2.38855,2.39025,14116700000.0
2007-10-25 23:45:00,2.39025,2.39055,2.3885,2.39015,10826100000.0
2007-10-26 00:00:00,2.39015,2.3912,2.39015,2.39105,13867800000.0
2007-10-26 00:15:00,2.39105,2.39135,2.39075,2.3912,12369200000.0
2007-10-26 00:30:00,2.3912,2.39145,2.39085,2.391,9206200000.0
2007-10-26 00:45:00,2.391,2.39105,2.38955,2.39,10141600000.0
2007-10-26 01:00:00,2.39005,2.3904,2.38925,2.3902,14763700000.0
2007-10-26 01:15:00,2.3902,2.39075,2.3902,2.39065,9745000000.0
2007-10-26 01:30:00,2.39065,2.3914,2.3901,2.39125,15806000000.0
2007-10-26 01:45:00,2.39135,2.3918,2.39075,2.3908,10831100000.0
2007-10-26 02:00:00,2.3908,2.3923,2.3906,2.39225,10685000000.0
2007-10-26 02:15:00,2.39225,2.39285,2.3919,2.39255,9570400000.0
2007-10-26 02:30:00,2.3925,2.39275,2.3911,2.39115,10335600000.0
2007-10-26 02:45:00,2.39115,2.39325,2.3905,2.3915,9444400000.0
2007-10-26 03:00:00,2.3915,2.3917,2.38995,2.3905,8110800000.0
2007-10-26 03:15:00,2.3905,2.391,2.3903,2.3908,11994200000.0
2007-10-26 03:30:00,2.3908,2.3917,2.39065,2.3913,12405700000.0
2007-10-26 03:45:00,2.3911,2.392,2.39105,2.392,11916500041.0
2007-10-26 04:00:00,2.392,2.3926,2.39065,2.39145,11648700000.0
2007-10-26 04:15:00,2.39145,2.3916,2.3905,2.3916,16382600000.0
2007-10-26 04:30:00,2.3916,2.3919,2.39095,2.3912,10112200000.0
2007-10-26 04:45:00,2.3912,2.3923,2.391,2.3913,12196500000.0
2007-10-26 05:00:00,2.3913,2.3924,2.3911,2.39145,15574600000.0
2007-10-26 05:15:00,2.39145,2.3919,2.3912,2.3917,13081700000.0
2007-10-26 05:30:00,2.3917,2.3923,2.39075,2.3911,8358800000.0
2007-10-26 05:45:00,2.3911,2.3919,2.39075,2.3917,9959200000.0
2007-10-26 06:00:00,2.3917,2.3925,2.3915,2.39215,9741100000.0
2007-10-26 06:15:00,2.39225,2.39255,2.39215,2.39225,9156300000.0
2007-10-26 06:30:00,2.39225,2.39225,2.3899,2.3905,10480700000.0
2007-10-26 06:45:00,2.3905,2.3907,2.38995,2.3905,10558400009.0
2007-10-26 07:00:00,2.3905,2.39125,2.3905,2.391,7728700000.0
2007-10-26 07:15:00,2.391,2.3912,2.39055,2.39065,10554100000.0
2007-10-26 07:30:00,2.39065,2.3916,2.39035,2.3914,9214999999.0
2007-10-26 07:45:00,2.3914,2.3923,2.3907,2.3912,5277500000.0
2007-10-26 08:00:00,2.3912,2.3912,2.38945,2.3908,8863100000.0
2007-10-26 08:15:00,2.3908,2.39235,2.39005,2.3918,10112300000.0
2007-10-26 08:30:00,2.3918,2.39195,2.38935,2.3899,12098799999.0
2007-10-26 08:45:00,2.3899,2.39175,2.3898,2.3917,11809199980.0
2007-10-26 09:00:00,2.3917,2.39305,2.3912,2.39155,11792300004.0
2007-10-26 09:15:00,2.39155,2.3942,2.39125,2.39375,9322800000.0
2007-10-26 09:30:00,2.3937,2.3945,2.39235,2.39245,10300700002.0
2007-10-26 09:45:00,2.39245,2.39365,2.39205,2.39295,12015999993.0
2007-10-26 10:00:00,2.39295,2.395,2.3927,2.3945,12113699999.0
2007-10-26 10:15:00,2.3945,2.3952,2.3932,2.39385,11261999999.0
2007-10-26 10:30:00,2.39385,2.39475,2.3936,2.39425,12287400000.0
2007-10-26 10:45:00,2.39425,2.3949,2.3939,2.39435,9716600000.0
2007-10-26 11:00:00,2.39435,2.3949,2.3931,2.39325,13432800004.0
2007-10-26 11:15:00,2.39325,2.3941,2.3927,2.39305,15294400002.0
2007-10-26 11:30:00,2.39305,2.39325,2.391,2.39115,14421000028.0
2007-10-26 11:45:00,2.39115,2.39115,2.38895,2.3895,12481600001.0
2007-10-26 12:00:00,2.3895,2.3896,2.3878,2.38815,10653000000.0
2007-10-26 12:15:00,2.38815,2.3894,2.38755,2.38925,11905500000.0
2007-10-26 12:30:00,2.3893,2.39005,2.38675,2.3875,12108799999.0
2007-10-26 12:45:00,2.38765,2.38785,2.38585,2.3863,10656800000.0
2007-10-26 13:00:00,2.3863,2.387,2.38585,2.3862,11637099999.0
2007-10-26 13:15:00,2.3862,2.3865,2.3838,2.3859,11577499982.0
2007-10-26 13:30:00,2.38595,2.38615,2.383,2.384,12229899997.0
2007-10-26 13:45:00,2.3839,2.38455,2.38375,2.3844,14763699994.0
2007-10-26 14:00:00,2.3844,2.38675,2.3843,2.38655,13050699999.0
2007-10-26 14:15:00,2.38655,2.3873,2.38575,2.38645,11052399994.0
2007-10-26 14:30:00,2.38645,2.3878,2.3857,2.3875,12687262498.0
2007-10-26 14:45:00,2.3875,2.3886,2.3868,2.38765,9877200000.0
2007-10-26 15:00:00,2.38765,2.388,2.3869,2.3871,11253899999.0
2007-10-26 15:15:00,2.3871,2.3879,2.38675,2.38695,13311799997.0
2007-10-26 15:30:00,2.38695,2.3879,2.38625,2.3871,9724812597.0
2007-10-26 15:45:00,2.387,2.38775,2.3862,2.3866,10870800000.0
2007-10-26 16:00:00,2.38655,2.38695,2.38545,2.38675,10938800000.0
2007-10-26 16:15:00,2.38675,2.38695,2.38515,2.38595,11638700001.0
2007-10-26 16:30:00,2.38595,2.38595,2.3843,2.38465,11272999991.0
2007-10-26 16:45:00,2.38475,2.38695,2.38455,2.38685,11701900010.0
2007-10-26 17:00:00,2.38685,2.3876,2.38585,2.38655,12239899995.0
2007-10-26 17:15:00,2.38655,2.38665,2.38475,2.3851,10552899992.0
2007-10-26 17:30:00,2.3851,2.38615,2.38445,2.38475,13174100003.0
2007-10-26 17:45:00,2.38475,2.38565,2.38435,2.3849,13796300010.0
2007-10-26 18:00:00,2.3849,2.385,2.38275,2.38335,10698100005.0
2007-10-26 18:15:00,2.38335,2.38475,2.38305,2.38475,10601300000.0
2007-10-26 18:30:00,2.38475,2.3854,2.3842,2.3852,9825400000.0
2007-10-26 18:45:00,2.3852,2.3854,2.3842,2.3843,8467700000.0
2007-10-26 19:00:00,2.3843,2.3849,2.38375,2.3844,10273099983.0
2007-10-26 19:15:00,2.3844,2.3852,2.3843,2.3849,9532400000.0
2007-10-26 19:30:00,2.3849,2.3858,2.38455,2.38555,9829600000.0
2007-10-26 19:45:00,2.38555,2.3866,2.3854,2.38585,10847399998.0
2007-10-26 20:00:00,2.38585,2.38715,2.38555,2.38675,9583300000.0
2007-10-26 20:15:00,2.38675,2.38895,2.38665,2.38875,9437982332.0
2007-10-26 20:30:00,2.38875,2.3902,2.38865,2.38965,9211000000.0
2007-10-26 20:45:00,2.38955,2.3902,2.38935,2.38945,7658000000.0
2007-10-26 21:00:00,2.38945,2.3898,2.38885,2.3892,8936500000.0
2007-10-26 21:15:00,2.3892,2.3894,2.38845,2.38925,9181500000.0
2007-10-26 21:30:00,2.38925,2.3893,2.3885,2.38905,9745600000.0
2007-10-26 21:45:00,2.38905,2.38975,2.38895,2.38955,10183800000.0
2007-10-26 22:00:00,2.3896,2.3902,2.38895,2.39005,8363000000.0
2007-10-26 22:15:00,2.39005,2.39015,2.38825,2.3885,10322500000.0
2007-10-26 22:30:00,2.38855,2.3892,2.3884,2.38855,7775000000.0
2007-10-26 22:45:00,2.38855,2.3895,2.3883,2.38845,9127200000.0
2007-10-28 23:00:00,2.3882,2.38861,2.38729,2.38748,10057900000.0
2007-10-28 23:15:00,2.38772,2.38786,2.38664,2.38689,9468500000.0
2007-10-28 23:30:00,2.38709,2.38795,2.38674,2.38757,9459500000.0
2007-10-28 23:45:00,2.38754,2.38866,2.38715,2.38827,9503100000.0
2007-10-29 00:00:00,2.38823,2.3897,2.38696,2.389,11802900000.0
2007-10-29 00:15:00,2.389,2.389,2.38705,2.38715,9261100000.0
2007-10-29 00:30:00,2.38715,2.3882,2.3868,2.387,12165400000.0
2007-10-29 00:45:00,2.387,2.3877,2.3863,2.38735,9529100000.0
2007-10-29 01:00:00,2.3874,2.38815,2.38715,2.38725,8988600000.0
2007-10-29 01:15:00,2.38725,2.3873,2.38635,2.3869,11077400000.0
2007-10-29 01:30:00,2.3869,2.38795,2.3867,2.3873,11633600000.0
2007-10-29 01:45:00,2.3873,2.38755,2.3867,2.38735,13815400000.0
2007-10-29 02:00:00,2.38735,2.38785,2.38715,2.38725,10788600000.0
2007-10-29 02:15:00,2.38715,2.3881,2.38715,2.3874,12731000000.0
2007-10-29 02:30:00,2.3874,2.3879,2.38625,2.38645,11876500000.0
2007-10-29 02:45:00,2.38645,2.3883,2.3864,2.38765,14240600000.0
2007-10-29 03:00:00,2.3876,2.3883,2.38735,2.38785,12583200000.0
2007-10-29 03:15:00,2.38785,2.38835,2.3876,2.3883,10042000000.0
2007-10-29 03:30:00,2.3883,2.3889,2.38795,2.3882,7734100000.0
2007-10-29 03:45:00,2.3882,2.3883,2.38785,2.38815,8735200000.0
2007-10-29 04:00:00,2.38815,2.3889,2.3879,2.388,8320900000.0
2007-10-29 04:15:00,2.388,2.38915,2.3878,2.38845,10386700000.0
2007-10-29 04:30:00,2.38845,2.3897,2.38835,2.3897,8156400000.0
2007-10-29 04:45:00,2.3897,2.3897,2.38895,2.38925,6358300000.0
2007-10-29 05:00:00,2.38925,2.38925,2.38795,2.38835,11592600000.0
2007-10-29 05:15:00,2.38835,2.3888,2.3879,2.3885,12823600000.0
2007-10-29 05:30:00,2.3885,2.3898,2.38835,2.3895,7153600000.0
2007-10-29 05:45:00,2.3895,2.3895,2.3884,2.38865,8402700000.0
2007-10-29 06:00:00,2.38865,2.38915,2.38845,2.3888,10342200000.0
2007-10-29 06:15:00,2.3888,2.3893,2.3886,2.3888,12448800000.0
2007-10-29 06:30:00,2.3888,2.3893,2.38835,2.389,5738200000.0
2007-10-29 06:45:00,2.389,2.38955,2.3886,2.3888,6220200000.0
2007-10-29 07:00:00,2.3888,2.3898,2.3884,2.38865,7556700000.0
2007-10-29 07:15:00,2.38865,2.3892,2.3884,2.38915,9841000000.0
2007-10-29 07:30:00,2.38915,2.3893,2.38785,2.38825,12053100000.0
2007-10-29 07:45:00,2.38835,2.38895,2.38775,2.3884,14229100000.0
2007-10-29 08:00:00,2.3883,2.3898,2.38815,2.38895,7004337500.0
2007-10-29 08:15:00,2.38895,2.3895,2.3883,2.3891,11950700000.0
2007-10-29 08:30:00,2.3891,2.3897,2.3879,2.3881,14096000000.0
2007-10-29 08:45:00,2.38825,2.3906,2.3881,2.3906,13150700000.0
2007-10-29 09:00:00,2.3906,2.3921,2.3901,2.39175,11541800000.0
2007-10-29 09:15:00,2.39175,2.3921,2.3897,2.39045,12863800000.0
2007-10-29 09:30:00,2.3904,2.3911,2.3884,2.3898,11189700001.0
2007-10-29 09:45:00,2.3898,2.39,2.3882,2.3883,10927900002.0
2007-10-29 10:00:00,2.3883,2.3902,2.38815,2.389,9953199985.0
2007-10-29 10:15:00,2.389,2.38985,2.3887,2.3892,7306200000.0
2007-10-29 10:30:00,2.3892,2.39045,2.3881,2.39015,9108000000.0
2007-10-29 10:45:00,2.39015,2.3918,2.38995,2.3908,8601599999.0
2007-10-29 11:00:00,2.3908,2.3923,2.3902,2.3917,9614100001.0
2007-10-29 11:15:00,2.3917,2.3919,2.3903,2.3908,9168400000.0
2007-10-29 11:30:00,2.3908,2.39275,2.3906,2.3925,8829499999.0
2007-10-29 11:45:00,2.3925,2.3935,2.3916,2.39295,10005000007.0
2007-10-29 12:00:00,2.39295,2.394,2.3927,2.3935,8902899999.0
2007-10-29 12:15:00,2.3935,2.39435,2.39295,2.393,9204800002.0
2007-10-29 12:30:00,2.393,2.3949,2.39295,2.3944,10668599999.0
2007-10-29 12:45:00,2.3944,2.39595,2.39425,2.39555,10176200010.0
2007-10-29 13:00:00,2.39555,2.3965,2.39465,2.39575,10185299997.0
2007-10-29 13:15:00,2.39575,2.39705,2.3955,2.3969,8993000014.0
2007-10-29 13:30:00,2.3969,2.3988,2.39685,2.397,7021824999.0
2007-10-29 13:45:00,2.397,2.3984,2.39685,2.3977,6326900005.0
2007-10-29 14:00:00,2.3977,2.40105,2.3977,2.4005,6517062499.0
2007-10-29 14:15:00,2.4005,2.402,2.39985,2.4005,12230100005.0
2007-10-29 14:30:00,2.4005,2.40205,2.40045,2.4008,10912700002.0
2007-10-29 14:45:00,2.4008,2.40115,2.39985,2.40075,13699000014.0
2007-10-29 15:00:00,2.4008,2.401,2.3992,2.40035,12503300001.0
2007-10-29 15:15:00,2.40035,2.40085,2.3997,2.40065,15919799983.0
2007-10-29 15:30:00,2.40065,2.401,2.39965,2.401,11691200000.0
2007-10-29 15:45:00,2.40095,2.40175,2.40015,2.4006,10394200000.0
2007-10-29 16:00:00,2.40055,2.4013,2.4001,2.4009,11665500000.0
2007-10-29 16:15:00,2.4009,2.4009,2.39925,2.39925,12757200011.0
2007-10-29 16:30:00,2.39925,2.3995,2.3979,2.39825,9707600001.0
2007-10-29 16:45:00,2.39825,2.40015,2.3979,2.4001,13092900004.0
2007-10-29 17:00:00,2.4001,2.4008,2.39915,2.39985,10625100000.0
2007-10-29 17:15:00,2.39985,2.4001,2.39885,2.3992,9787199999.0
2007-10-29 17:30:00,2.3992,2.3999,2.39855,2.3996,9880299999.0
2007-10-29 17:45:00,2.3996,2.4017,2.3994,2.4015,12701699982.0
2007-10-29 18:00:00,2.4015,2.4019,2.4009,2.40095,10347593967.0
2007-10-29 18:15:00,2.40095,2.4014,2.40065,2.40065,10980999999.0
2007-10-29 18:30:00,2.40065,2.40095,2.4,2.40075,10309600000.0
2007-10-29 18:45:00,2.40075,2.4021,2.4007,2.40205,8793700000.0
2007-10-29 19:00:00,2.40205,2.403,2.4013,2.4025,11382099997.0
2007-10-29 19:15:00,2.4025,2.4029,2.40195,2.4022,13705000000.0
2007-10-29 19:30:00,2.4022,2.40245,2.40115,2.40205,9521000000.0
2007-10-29 19:45:00,2.40205,2.40255,2.40145,2.4024,9142700000.0
2007-10-29 20:00:00,2.4024,2.4032,2.4022,2.4026,9017700000.0
2007-10-29 20:15:00,2.4026,2.40285,2.40195,2.40215,12834599985.0
2007-10-29 20:30:00,2.40215,2.40285,2.4015,2.40275,9984500000.0
2007-10-29 20:45:00,2.40275,2.40305,2.40205,2.40205,7780300000.0
2007-10-29 21:00:00,2.40205,2.4022,2.4013,2.40185,9506700000.0
2007-10-29 21:15:00,2.40185,2.4028,2.40145,2.40245,11081900013.0
2007-10-29 21:30:00,2.40245,2.4035,2.40215,2.4029,8624899999.0
2007-10-29 21:45:00,2.40285,2.40355,2.4022,2.4028,7931100000.0
2007-10-29 22:00:00,2.4028,2.403,2.40165,2.40255,9110000000.0
2007-10-29 22:15:00,2.40255,2.40325,2.4019,2.40215,8583396942.0
2007-10-29 22:30:00,2.40215,2.4022,2.40135,2.40165,9072500000.0
2007-10-29 22:45:00,2.40165,2.40185,2.40115,2.40145,10190700000.0
2007-10-29 23:00:00,2.40145,2.403,2.4008,2.4025,9049100000.0
2007-10-29 23:15:00,2.4025,2.4028,2.3994,2.40135,8972260000.0
2007-10-29 23:30:00,2.40135,2.4028,2.40135,2.4021,11294000000.0
2007-10-29 23:45:00,2.4021,2.4024,2.40155,2.40225,14168400000.0
2007-10-30 00:00:00,2.40225,2.40225,2.40145,2.4019,10442100000.0
2007-10-30 00:15:00,2.4019,2.402,2.40125,2.4013,16216500000.0
2007-10-30 00:30:00,2.4013,2.40135,2.40035,2.40065,11209700000.0
2007-10-30 00:45:00,2.40065,2.40105,2.39985,2.40005,11892600000.0
2007-10-30 01:00:00,2.4,2.4008,2.3999,2.4008,11697100000.0
2007-10-30 01:15:00,2.40075,2.4015,2.40025,2.40035,10816000000.0
2007-10-30 01:30:00,2.40035,2.4008,2.40015,2.4004,10819100000.0
2007-10-30 01:45:00,2.4004,2.401,2.39995,2.40095,11554500000.0
2007-10-30 02:00:00,2.40095,2.4019,2.40075,2.4011,8981000000.0
2007-10-30 02:15:00,2.4011,2.4017,2.40075,2.4009,10687100000.0
2007-10-30 02:30:00,2.4009,2.4017,2.4005,2.40095,10879700000.0
2007-10-30 02:45:00,2.40095,2.4021,2.4005,2.40185,10208700000.0
2007-10-30 03:00:00,2.40185,2.40245,2.401,2.4013,9671900000.0
2007-10-30 03:15:00,2.4013,2.4013,2.4001,2.401,8501300000.0
2007-10-30 03:30:00,2.40105,2.4017,2.40055,2.4008,10706000000.0
2007-10-30 03:45:00,2.4009,2.4014,2.39965,2.4,7654000000.0
2007-10-30 04:00:00,2.4,2.401,2.39965,2.4001,8646480000.0
2007-10-30 04:15:00,2.4001,2.4007,2.39955,2.4005,6856180000.0
2007-10-30 04:30:00,2.4005,2.40165,2.4002,2.4016,7099600000.0
2007-10-30 04:45:00,2.4016,2.4017,2.40085,2.401,10406600000.0
2007-10-30 05:00:00,2.401,2.4013,2.40085,2.40085,11780700000.0
2007-10-30 05:15:00,2.4007,2.4014,2.4001,2.4009,12923900000.0
2007-10-30 05:30:00,2.4009,2.4011,2.40035,2.40065,12074300000.0
2007-10-30 05:45:00,2.40065,2.40135,2.4005,2.4007,11797800000.0
2007-10-30 06:00:00,2.4007,2.40135,2.4005,2.4007,10493600000.0
2007-10-30 06:15:00,2.4007,2.401,2.4003,2.401,10418900000.0
2007-10-30 06:30:00,2.401,2.402,2.4005,2.40135,11323000000.0
2007-10-30 06:45:00,2.40135,2.4019,2.4005,2.4015,10338700000.0
2007-10-30 07:00:00,2.4015,2.4018,2.39975,2.40055,10872400000.0
2007-10-30 07:15:00,2.40055,2.4017,2.40045,2.40075,8785500000.0
2007-10-30 07:30:00,2.4007,2.4011,2.40035,2.4008,12640700000.0
2007-10-30 07:45:00,2.4008,2.40155,2.3999,2.40085,9601200000.0
2007-10-30 08:00:00,2.40085,2.4019,2.40085,2.4018,11170300000.0
2007-10-30 08:15:00,2.40185,2.4027,2.4015,2.40195,8518300000.0
2007-10-30 08:30:00,2.40195,2.4026,2.40055,2.40065,7229500000.0
2007-10-30 08:45:00,2.40065,2.4014,2.39965,2.4004,8865800000.0
2007-10-30 09:00:00,2.4004,2.40145,2.39935,2.39965,7619140000.0
2007-10-30 09:15:00,2.39965,2.4012,2.399,2.401,10174400001.0
2007-10-30 09:30:00,2.401,2.40135,2.3997,2.4009,12962800000.0
2007-10-30 09:45:00,2.40095,2.40395,2.40075,2.4032,16501900004.0
2007-10-30 10:00:00,2.4032,2.40395,2.40235,2.4036,12342899990.0
2007-10-30 10:15:00,2.4036,2.404,2.4024,2.4024,10365899988.0
2007-10-30 10:30:00,2.4024,2.40385,2.4023,2.40385,11260499999.0
2007-10-30 10:45:00,2.40385,2.40585,2.40275,2.4054,11683999999.0
2007-10-30 11:00:00,2.40545,2.4071,2.40525,2.40585,12032299989.0
2007-10-30 11:15:00,2.40585,2.40715,2.40535,2.40545,16454299996.0
2007-10-30 11:30:00,2.40545,2.4088,2.40525,2.4061,20329999992.0
2007-10-30 11:45:00,2.4061,2.40755,2.40595,2.40705,14810899998.0
2007-10-30 12:00:00,2.40705,2.40755,2.4061,2.40675,10667300000.0
2007-10-30 12:15:00,2.40675,2.40815,2.4065,2.40795,13598099986.0
2007-10-30 12:30:00,2.40795,2.4092,2.4074,2.40745,12961599992.0
2007-10-30 12:45:00,2.40745,2.4095,2.4074,2.4091,15465699998.0
2007-10-30 13:00:00,2.4091,2.40915,2.40585,2.40625,19641499998.0
2007-10-30 13:15:00,2.4062,2.40645,2.40435,2.40465,13888599998.0
2007-10-30 13:30:00,2.40465,2.40475,2.4032,2.404,14458899989.0
2007-10-30 13:45:00,2.404,2.40455,2.40315,2.4043,11188700005.0
2007-10-30 14:00:00,2.4043,2.4062,2.40405,2.40555,15506400013.0
2007-10-30 14:15:00,2.40555,2.40555,2.40425,2.40425,14948599992.0
2007-10-30 14:30:00,2.40425,2.40455,2.4022,2.40245,13052599997.0
2007-10-30 14:45:00,2.40245,2.4028,2.40155,2.4021,11095900001.0
2007-10-30 15:00:00,2.4021,2.4031,2.40155,2.40235,14515299987.0
2007-10-30 15:15:00,2.40235,2.4034,2.40065,2.40065,16848899999.0
2007-10-30 15:30:00,2.40065,2.402,2.4006,2.40165,14135699993.0
2007-10-30 15:45:00,2.40165,2.4018,2.40055,2.40095,15116799992.0
2007-10-30 16:00:00,2.40095,2.4013,2.3975,2.40045,15618699987.0
2007-10-30 16:15:00,2.4004,2.40125,2.3993,2.3995,17133599984.0
2007-10-30 16:30:00,2.3995,2.4004,2.39895,2.40035,13014399986.0
2007-10-30 16:45:00,2.40035,2.40155,2.4002,2.40115,18263699995.0
2007-10-30 17:00:00,2.40115,2.4017,2.40055,2.40105,14102300018.0
2007-10-30 17:15:00,2.40105,2.40125,2.4004,2.4006,13239899987.0
2007-10-30 17:30:00,2.4006,2.4007,2.39895,2.3993,10823600000.0
2007-10-30 17:45:00,2.3993,2.4008,2.39875,2.40065,10915000000.0
2007-10-30 18:00:00,2.40075,2.4015,2.3988,2.4012,11690799999.0
2007-10-30 18:15:00,2.4012,2.40175,2.40085,2.40115,17137699966.0
2007-10-30 18:30:00,2.40115,2.4016,2.39945,2.3998,11713999999.0
2007-10-30 18:45:00,2.39975,2.4006,2.3988,2.399,16289900000.0
2007-10-30 19:00:00,2.399,2.4002,2.3987,2.399,11494600000.0
2007-10-30 19:15:00,2.399,2.40005,2.39885,2.3999,11574500008.0
2007-10-30 19:30:00,2.3999,2.4007,2.39975,2.40055,12691599999.0
2007-10-30 19:45:00,2.40055,2.4014,2.4004,2.40065,16014899994.0
2007-10-30 20:00:00,2.40065,2.40085,2.4002,2.40025,8548100000.0
2007-10-30 20:15:00,2.40035,2.40085,2.39975,2.40005,13426200003.0
2007-10-30 20:30:00,2.40005,2.40035,2.39915,2.4001,14982200000.0
2007-10-30 20:45:00,2.4001,2.40055,2.39845,2.3989,12270400000.0
2007-10-30 21:00:00,2.3989,2.3989,2.3962,2.39685,14814899997.0
2007-10-30 21:15:00,2.39685,2.3978,2.39635,2.39665,11885200006.0
2007-10-30 21:30:00,2.3966,2.3985,2.3965,2.39695,12602399995.0
2007-10-30 21:45:00,2.3971,2.39725,2.3962,2.39685,11340300000.0
2007-10-30 22:00:00,2.39685,2.3972,2.39595,2.39655,10737900001.0
2007-10-30 22:15:00,2.39655,2.39715,2.3962,2.39655,7780700000.0
2007-10-30 22:30:00,2.39655,2.39655,2.3958,2.3962,8689000000.0
2007-10-30 22:45:00,2.3962,2.39665,2.39565,2.39575,11016000000.0
2007-10-30 23:00:00,2.39575,2.3978,2.3956,2.3971,6460400000.0
2007-10-30 23:15:00,2.3977,2.398,2.39535,2.39655,7504000000.0
2007-10-30 23:30:00,2.3966,2.3968,2.39575,2.3961,11780700000.0
2007-10-30 23:45:00,2.3961,2.3967,2.39315,2.39355,12477400000.0
2007-10-31 00:00:00,2.39365,2.3956,2.39365,2.39495,7796800000.0
2007-10-31 00:15:00,2.39495,2.39575,2.3947,2.39575,14100100000.0
2007-10-31 00:30:00,2.39575,2.39635,2.3954,2.39605,13257800000.0
2007-10-31 00:45:00,2.39605,2.39655,2.3954,2.3959,13736000000.0
2007-10-31 01:00:00,2.3959,2.3972,2.39565,2.39595,13074000000.0
2007-10-31 01:15:00,2.39595,2.3966,2.3954,2.3955,10120600000.0
2007-10-31 01:30:00,2.3956,2.3963,2.39525,2.3962,10152200000.0
2007-10-31 01:45:00,2.3962,2.3964,2.3955,2.3958,10075400000.0
2007-10-31 02:00:00,2.3958,2.396,2.3948,2.3952,11771700000.0
2007-10-31 02:15:00,2.3952,2.3959,2.39515,2.3959,12798100000.0
2007-10-31 02:30:00,2.3959,2.3968,2.39575,2.39625,10860000000.0
2007-10-31 02:45:00,2.39625,2.39765,2.39605,2.3971,10959600000.0
2007-10-31 03:00:00,2.3971,2.398,2.397,2.39735,9025200000.0
2007-10-31 03:15:00,2.39735,2.39735,2.39575,2.39645,12554200000.0
2007-10-31 03:30:00,2.39645,2.3967,2.39535,2.3961,13456100000.0
2007-10-31 03:45:00,2.3961,2.3963,2.3951,2.39535,12461200000.0
2007-10-31 04:00:00,2.39535,2.39585,2.39515,2.3954,13078300000.0
2007-10-31 04:15:00,2.3954,2.397,2.39525,2.3965,13240300000.0
2007-10-31 04:30:00,2.3965,2.3972,2.39635,2.397,10270600000.0
2007-10-31 04:45:00,2.397,2.3972,2.39605,2.3963,11952300000.0
2007-10-31 05:00:00,2.3963,2.3969,2.3961,2.39665,11510700000.0
2007-10-31 05:15:00,2.39665,2.3971,2.3961,2.3968,13962100000.0
2007-10-31 05:30:00,2.39675,2.3974,2.39645,2.39645,9831200000.0
2007-10-31 05:45:00,2.39645,2.3974,2.39625,2.3971,11982600000.0
2007-10-31 06:00:00,2.3971,2.39735,2.39675,2.3971,17869999995.0
2007-10-31 06:15:00,2.3971,2.3976,2.39685,2.3975,16767499980.0
2007-10-31 06:30:00,2.3975,2.3975,2.39655,2.3969,9072400000.0
2007-10-31 06:45:00,2.3969,2.3972,2.39655,2.39665,12083000012.0
2007-10-31 07:00:00,2.39665,2.3969,2.3957,2.3959,9966700000.0
2007-10-31 07:15:00,2.3959,2.3969,2.3959,2.3962,11271000000.0
2007-10-31 07:30:00,2.3962,2.397,2.3958,2.3966,12268000000.0
2007-10-31 07:45:00,2.3966,2.3966,2.39505,2.3954,10309600000.0
2007-10-31 08:00:00,2.3954,2.397,2.3948,2.3953,9164800000.0
2007-10-31 08:15:00,2.3953,2.39605,2.39485,2.3954,10671900000.0
2007-10-31 08:30:00,2.3954,2.39755,2.39495,2.3975,9566500000.0
2007-10-31 08:45:00,2.3975,2.3987,2.39635,2.3984,12993500000.0
2007-10-31 09:00:00,2.3984,2.4011,2.3979,2.3993,13057700001.0
2007-10-31 09:15:00,2.3993,2.4001,2.3979,2.39835,11311199996.0
2007-10-31 09:30:00,2.39835,2.3999,2.3983,2.3992,12063500000.0
2007-10-31 09:45:00,2.3992,2.40105,2.3981,2.3982,13521399997.0
2007-10-31 10:00:00,2.3982,2.40085,2.3982,2.4008,6330337499.0
2007-10-31 10:15:00,2.40085,2.40195,2.40065,2.40135,7721937501.0
2007-10-31 10:30:00,2.40135,2.4015,2.39965,2.4007,5370424995.0
2007-10-31 10:45:00,2.4007,2.4015,2.40055,2.4014,1583125000.0
2007-10-31 11:00:00,2.4009,2.40255,2.40065,2.40235,6456412498.0
2007-10-31 11:15:00,2.40235,2.40245,2.4011,2.4022,1695200000.0
2007-10-31 11:30:00,2.4022,2.4035,2.40165,2.4035,3485862499.0
2007-10-31 11:45:00,2.4035,2.40925,2.40345,2.40905,5833562502.0
2007-10-31 12:00:00,2.40905,2.4096,2.40565,2.40655,14504700016.0
2007-10-31 12:15:00,2.40655,2.40655,2.40345,2.40365,10351000000.0
2007-10-31 12:30:00,2.40365,2.40525,2.40345,2.40395,13757100007.0
2007-10-31 12:45:00,2.40395,2.40475,2.4033,2.40435,11626000007.0
2007-10-31 13:00:00,2.40435,2.4046,2.40185,2.4019,12921100000.0
2007-10-31 13:15:00,2.4019,2.40275,2.4015,2.40175,13125300000.0
2007-10-31 13:30:00,2.40175,2.4026,2.4016,2.40245,11767999998.0
2007-10-31 13:45:00,2.4025,2.4046,2.40185,2.40425,13366500014.0
2007-10-31 14:00:00,2.40415,2.406,2.40405,2.40435,18522800033.0
2007-10-31 14:15:00,2.40435,2.4057,2.40305,2.40305,13462800000.0
2007-10-31 14:30:00,2.40305,2.4057,2.40245,2.4054,11837500003.0
2007-10-31 14:45:00,2.4054,2.4055,2.4043,2.4046,13931000015.0
2007-10-31 15:00:00,2.4046,2.4051,2.40295,2.40365,12339700000.0
2007-10-31 15:15:00,2.40365,2.4047,2.40345,2.40445,12126150014.0
2007-10-31 15:30:00,2.40445,2.4049,2.40395,2.4041,13944200007.0
2007-10-31 15:45:00,2.4041,2.4049,2.40365,2.40385,10586100000.0
2007-10-31 16:00:00,2.40385,2.40515,2.40375,2.40425,16375400012.0
2007-10-31 16:15:00,2.40425,2.405,2.40395,2.4047,18088900022.0
2007-10-31 16:30:00,2.4047,2.40525,2.40425,2.4051,16137400025.0
2007-10-31 16:45:00,2.40515,2.40535,2.40315,2.40325,16891200002.0
2007-10-31 17:00:00,2.40315,2.40605,2.40305,2.40555,16162900013.0
2007-10-31 17:15:00,2.40555,2.40555,2.40445,2.4054,14072500023.0
2007-10-31 17:30:00,2.4054,2.4059,2.40485,2.4051,10394899993.0
2007-10-31 17:45:00,2.4051,2.40745,2.40455,2.40725,17450800010.0
2007-10-31 18:00:00,2.40735,2.40935,2.40685,2.40855,15704800015.0
2007-10-31 18:15:00,2.40855,2.40865,2.40555,2.40775,13101100001.0
2007-10-31 18:30:00,2.4077,2.40895,2.40745,2.40795,10854200016.0
2007-10-31 18:45:00,2.40795,2.41015,2.40795,2.40925,14390800002.0
2007-10-31 19:00:00,2.40925,2.41075,2.4092,2.41055,10507999990.0
2007-10-31 19:15:00,2.41055,2.4109,2.409,2.4094,10613000000.0
2007-10-31 19:30:00,2.4094,2.4102,2.408,2.40975,15975800002.0
2007-10-31 19:45:00,2.40975,2.41135,2.40905,2.40955,14006499999.0
2007-10-31 20:00:00,2.40955,2.4107,2.40795,2.40835,9953192481.0
2007-10-31 20:15:00,2.40835,2.4117,2.40585,2.40875,10552062501.0
2007-10-31 20:30:00,2.40875,2.40935,2.40545,2.40655,7956975000.0
2007-10-31 20:45:00,2.4065,2.40915,2.4048,2.40705,9352400001.0
2007-10-31 21:00:00,2.40705,2.4099,2.40645,2.40745,9409299999.0
2007-10-31 21:15:00,2.40745,2.41085,2.40695,2.40905,12527600000.0
2007-10-31 21:30:00,2.40905,2.40985,2.4082,2.4092,7913200000.0
2007-10-31 21:45:00,2.4092,2.4094,2.4074,2.40835,8627600000.0
2007-10-31 22:00:00,2.40835,2.4088,2.40735,2.40835,10824700000.0
2007-10-31 22:15:00,2.40835,2.4086,2.40705,2.40755,12022000000.0
2007-10-31 22:30:00,2.40755,2.40855,2.4072,2.4078,10536400000.0
2007-10-31 22:45:00,2.4078,2.4089,2.4077,2.40825,11338500000.0
2007-10-31 23:00:00,2.40825,2.41105,2.40745,2.41045,8316000000.0
2007-10-31 23:15:00,2.41045,2.4111,2.4099,2.4099,12299300000.0
2007-10-31 23:30:00,2.4099,2.41085,2.4099,2.41035,9468500000.0
2007-10-31 23:45:00,2.41035,2.4114,2.4102,2.41085,11036900000.0
2007-11-01 00:00:00,2.4109,2.4112,2.41035,2.4109,11846600000.0
2007-11-01 00:15:00,2.4109,2.4111,2.4095,2.4096,14405800000.0
2007-11-01 00:30:00,2.4096,2.4107,2.4096,2.4104,11352800000.0
2007-11-01 00:45:00,2.4103,2.4105,2.40975,2.41045,18705300000.0
2007-11-01 01:00:00,2.41045,2.41075,2.41,2.4103,13145400000.0
2007-11-01 01:15:00,2.4103,2.4109,2.40975,2.4108,13509000000.0
2007-11-01 01:30:00,2.4108,2.41125,2.41015,2.41095,9058700000.0
2007-11-01 01:45:00,2.41095,2.4115,2.41045,2.41065,8569600000.0
2007-11-01 02:00:00,2.41065,2.4114,2.4103,2.411,10262900000.0
2007-11-01 02:15:00,2.411,2.4118,2.4108,2.4109,14032000000.0
2007-11-01 02:30:00,2.4109,2.4115,2.41005,2.41105,11926800000.0
2007-11-01 02:45:00,2.41105,2.4122,2.41055,2.41115,13294900001.0
2007-11-01 03:00:00,2.41115,2.4116,2.4105,2.4107,11170500000.0
2007-11-01 03:15:00,2.4107,2.4115,2.41055,2.41135,11025000000.0
2007-11-01 03:30:00,2.41135,2.41185,2.41115,2.41165,14398600000.0
2007-11-01 03:45:00,2.41165,2.4121,2.4111,2.412,12043300000.0
2007-11-01 04:00:00,2.412,2.4121,2.41115,2.41125,10151300000.0
2007-11-01 04:15:00,2.41125,2.4115,2.41025,2.41075,11506200000.0
2007-11-01 04:30:00,2.41075,2.4115,2.4106,2.4115,14990399967.0
2007-11-01 04:45:00,2.4115,2.4117,2.41095,2.41135,15139400012.0
2007-11-01 05:00:00,2.41135,2.41165,2.41105,2.41145,11799600000.0
2007-11-01 05:15:00,2.41135,2.4122,2.41135,2.41205,8217700000.0
2007-11-01 05:30:00,2.41195,2.4122,2.41145,2.41155,13285400000.0
2007-11-01 05:45:00,2.4118,2.4119,2.4109,2.41125,12580400010.0
2007-11-01 06:00:00,2.41125,2.4118,2.4107,2.4111,11113900000.0
2007-11-01 06:15:00,2.4111,2.4118,2.4101,2.4103,11703200000.0
2007-11-01 06:30:00,2.4103,2.41105,2.40975,2.41015,13572100019.0
2007-11-01 06:45:00,2.41015,2.4113,2.4097,2.4109,11961900000.0
2007-11-01 07:00:00,2.4109,2.4112,2.40975,2.4101,13402600000.0
2007-11-01 07:15:00,2.4101,2.41145,2.41,2.4107,12086000000.0
2007-11-01 07:30:00,2.4107,2.4113,2.4099,2.41075,11978600000.0
2007-11-01 07:45:00,2.41075,2.4116,2.41045,2.41155,11736100000.0
2007-11-01 08:00:00,2.41155,2.41305,2.41155,2.41295,10723100000.0
2007-11-01 08:15:00,2.4128,2.4133,2.412,2.4124,10739300000.0
2007-11-01 08:30:00,2.4124,2.4131,2.41165,2.4125,10395800000.0
2007-11-01 08:45:00,2.4125,2.4138,2.4121,2.4125,11765700000.0
2007-11-01 09:00:00,2.4125,2.4143,2.4123,2.4136,13638400000.0
2007-11-01 09:15:00,2.4136,2.414,2.4102,2.41125,15235399999.0
2007-11-01 09:30:00,2.4112,2.4116,2.4092,2.4097,14631100007.0
2007-11-01 09:45:00,2.4097,2.41075,2.40905,2.41075,14281600000.0
2007-11-01 10:00:00,2.41075,2.4144,2.41055,2.414,13528199992.0
2007-11-01 10:15:00,2.41395,2.41535,2.4138,2.41475,14179099988.0
2007-11-01 10:30:00,2.41465,2.41505,2.41365,2.4143,14759099988.0
2007-11-01 10:45:00,2.41435,2.4178,2.41415,2.4169,11989999997.0
2007-11-01 11:00:00,2.41685,2.4173,2.41545,2.4158,11595800000.0
2007-11-01 11:15:00,2.4158,2.41775,2.41495,2.41545,15108000006.0
2007-11-01 11:30:00,2.41545,2.4158,2.41325,2.4135,14273799982.0
2007-11-01 11:45:00,2.4135,2.41525,2.4133,2.41475,13022900002.0
2007-11-01 12:00:00,2.41475,2.41525,2.4137,2.41465,14570899990.0
2007-11-01 12:15:00,2.4147,2.41475,2.413,2.41395,14637500020.0
2007-11-01 12:30:00,2.41385,2.4145,2.41355,2.4139,15818099990.0
2007-11-01 12:45:00,2.41375,2.4155,2.41375,2.4155,13519700008.0
2007-11-01 13:00:00,2.4155,2.41785,2.41485,2.41525,14259299997.0
2007-11-01 13:15:00,2.41525,2.418,2.41505,2.4171,15523699996.0
2007-11-01 13:30:00,2.4171,2.418,2.41645,2.4169,11801199991.0
2007-11-01 13:45:00,2.4169,2.41905,2.41675,2.41795,19067999993.0
2007-11-01 14:00:00,2.41795,2.4183,2.41475,2.41495,16501500011.0
2007-11-01 14:15:00,2.41505,2.4174,2.41505,2.41575,12909999999.0
2007-11-01 14:30:00,2.41575,2.41975,2.41575,2.4165,11816999994.0
2007-11-01 14:45:00,2.4165,2.4165,2.41305,2.41505,11446699999.0
2007-11-01 15:00:00,2.41515,2.4174,2.41445,2.4174,11759399997.0
2007-11-01 15:15:00,2.41745,2.41745,2.41465,2.4147,15260500002.0
2007-11-01 15:30:00,2.41475,2.4152,2.41005,2.4121,14099200007.0
2007-11-01 15:45:00,2.4121,2.41465,2.41065,2.41345,14059799993.0
2007-11-01 16:00:00,2.41345,2.4141,2.41055,2.4123,13244700001.0
2007-11-01 16:15:00,2.4123,2.4127,2.41075,2.41215,11447099998.0
2007-11-01 16:30:00,2.4121,2.4145,2.41195,2.41435,16419399994.0
2007-11-01 16:45:00,2.41435,2.41455,2.41215,2.41225,12136099986.0
2007-11-01 17:00:00,2.41225,2.41245,2.40985,2.41145,12602000000.0
2007-11-01 17:15:00,2.41145,2.41185,2.41075,2.4109,12389199998.0
2007-11-01 17:30:00,2.4109,2.4119,2.4091,2.40925,16619100002.0
2007-11-01 17:45:00,2.40925,2.4136,2.40905,2.41355,14668799993.0
2007-11-01 18:00:00,2.4136,2.41475,2.41265,2.41435,10605700013.0
2007-11-01 18:15:00,2.4143,2.41645,2.41405,2.41475,11328399999.0
2007-11-01 18:30:00,2.41475,2.41475,2.41265,2.4128,13266099998.0
2007-11-01 18:45:00,2.4128,2.41285,2.4107,2.4112,13425199977.0
2007-11-01 19:00:00,2.4112,2.4117,2.40975,2.41095,11137700000.0
2007-11-01 19:15:00,2.4112,2.4128,2.41105,2.41175,11141100000.0
2007-11-01 19:30:00,2.41175,2.41185,2.40915,2.4099,13342299999.0
2007-11-01 19:45:00,2.4099,2.4108,2.40935,2.41005,13270999991.0
2007-11-01 20:00:00,2.4101,2.4112,2.40965,2.41,9960600000.0
2007-11-01 20:15:00,2.41,2.41085,2.40905,2.4094,11727399994.0
2007-11-01 20:30:00,2.4094,2.41145,2.4091,2.4107,11451099999.0
2007-11-01 20:45:00,2.4107,2.4119,2.40975,2.4102,12804599983.0
2007-11-01 21:00:00,2.4102,2.41085,2.40925,2.40935,11087300002.0
2007-11-01 21:15:00,2.40935,2.40955,2.40655,2.40655,9330399998.0
2007-11-01 21:30:00,2.40655,2.4072,2.40495,2.40655,12093800000.0
2007-11-01 21:45:00,2.40645,2.40685,2.4045,2.4064,9401800000.0
2007-11-01 22:00:00,2.4064,2.40795,2.40555,2.40765,10346700000.0
2007-11-01 22:15:00,2.40765,2.4082,2.4064,2.408,10181700000.0
2007-11-01 22:30:00,2.408,2.4087,2.40685,2.40725,12085899995.0
2007-11-01 22:45:00,2.40725,2.4096,2.40665,2.40875,11420500000.0
2007-11-01 23:00:00,2.40875,2.4101,2.40715,2.40885,11902300000.0
2007-11-01 23:15:00,2.40885,2.4094,2.4068,2.4085,10061000002.0
2007-11-01 23:30:00,2.4085,2.4085,2.40615,2.4072,11503900000.0
2007-11-01 23:45:00,2.4072,2.40785,2.40525,2.4061,12021300000.0
2007-11-02 00:00:00,2.4061,2.4071,2.40515,2.4066,12392700000.0
2007-11-02 00:15:00,2.40655,2.4066,2.4046,2.4046,13141400000.0
2007-11-02 00:30:00,2.4046,2.40465,2.40395,2.4046,18108200000.0
2007-11-02 00:45:00,2.4046,2.405,2.40385,2.40435,14302600000.0
2007-11-02 01:00:00,2.40435,2.4059,2.4041,2.40415,13314100000.0
2007-11-02 01:15:00,2.40415,2.4057,2.404,2.4053,12034100000.0
2007-11-02 01:30:00,2.4053,2.40535,2.40365,2.40395,12622400000.0
2007-11-02 01:45:00,2.40395,2.405,2.4032,2.4044,12284700000.0
2007-11-02 02:00:00,2.4044,2.40515,2.4032,2.4038,9734800000.0
2007-11-02 02:15:00,2.4038,2.4063,2.4034,2.40545,10649600000.0
2007-11-02 02:30:00,2.40545,2.406,2.40435,2.4046,8696500000.0
2007-11-02 02:45:00,2.4046,2.40595,2.4046,2.4055,11802900000.0
2007-11-02 03:00:00,2.4055,2.4062,2.4049,2.4053,14318200000.0
2007-11-02 03:15:00,2.4053,2.4064,2.40515,2.4057,10985499999.0
2007-11-02 03:30:00,2.4057,2.406,2.4044,2.40495,13334200000.0
2007-11-02 03:45:00,2.40495,2.4071,2.4049,2.40675,13253100000.0
2007-11-02 04:00:00,2.40675,2.407,2.40615,2.4064,11721800000.0
2007-11-02 04:15:00,2.4064,2.4076,2.4064,2.4073,12213000005.0
2007-11-02 04:30:00,2.4073,2.4075,2.4068,2.4068,14542500000.0
2007-11-02 04:45:00,2.40685,2.407,2.40525,2.4065,12871300000.0
2007-11-02 05:00:00,2.4065,2.407,2.406,2.4064,11855000000.0
2007-11-02 05:15:00,2.4064,2.4065,2.4053,2.40555,14843400000.0
2007-11-02 05:30:00,2.40555,2.4067,2.4054,2.4062,17828400000.0
2007-11-02 05:45:00,2.4062,2.4068,2.40555,2.4058,11890099999.0
2007-11-02 06:00:00,2.4058,2.4067,2.4056,2.4064,12020500000.0
2007-11-02 06:15:00,2.4064,2.4065,2.40485,2.4051,10460600000.0
2007-11-02 06:30:00,2.4051,2.4052,2.40145,2.40255,11379500000.0
2007-11-02 06:45:00,2.4026,2.4053,2.4024,2.4043,9764000000.0
2007-11-02 07:00:00,2.4043,2.405,2.40375,2.4048,8945400000.0
2007-11-02 07:15:00,2.4048,2.405,2.4027,2.40355,11349300001.0
2007-11-02 07:30:00,2.40355,2.40445,2.4034,2.40425,10936400000.0
2007-11-02 07:45:00,2.40425,2.4046,2.40325,2.4033,10087400000.0
2007-11-02 08:00:00,2.4033,2.4048,2.4026,2.40395,8470200000.0
2007-11-02 08:15:00,2.404,2.4046,2.4033,2.40355,9637200000.0
2007-11-02 08:30:00,2.40355,2.4067,2.40345,2.4061,12503399954.0
2007-11-02 08:45:00,2.4061,2.4067,2.4021,2.4033,10306400000.0
2007-11-02 09:00:00,2.4033,2.4045,2.40175,2.40325,8897700013.0
2007-11-02 09:15:00,2.40325,2.40475,2.40265,2.4027,9970199998.0
2007-11-02 09:30:00,2.4027,2.40305,2.4005,2.4008,16472000009.0
2007-11-02 09:45:00,2.4008,2.4016,2.3999,2.4004,11713500000.0
2007-11-02 10:00:00,2.4004,2.40095,2.39915,2.40005,13346000006.0
2007-11-02 10:15:00,2.40005,2.4018,2.39965,2.401,15028500009.0
2007-11-02 10:30:00,2.401,2.4032,2.4004,2.40315,12218500003.0
2007-11-02 10:45:00,2.40315,2.4043,2.40185,2.40385,11399400000.0
2007-11-02 11:00:00,2.40385,2.40465,2.4017,2.40205,15600200000.0
2007-11-02 11:15:00,2.40205,2.4058,2.40125,2.40505,11896099997.0
2007-11-02 11:30:00,2.40505,2.40595,2.40445,2.4055,11068600013.0
2007-11-02 11:45:00,2.40555,2.4063,2.40125,2.4017,11058400001.0
2007-11-02 12:00:00,2.40175,2.40345,2.40145,2.4021,10760499998.0
2007-11-02 12:15:00,2.4021,2.4031,2.40195,2.4024,12026700000.0
2007-11-02 12:30:00,2.4024,2.40325,2.40155,2.40315,13768899998.0
2007-11-02 12:45:00,2.40305,2.40385,2.4024,2.40255,20277599995.0
2007-11-02 13:00:00,2.40255,2.4037,2.40195,2.4024,12415000004.0
2007-11-02 13:15:00,2.4024,2.4041,2.4016,2.40235,13602099987.0
2007-11-02 13:30:00,2.4022,2.4048,2.402,2.40385,14478999993.0
2007-11-02 13:45:00,2.40385,2.4039,2.40245,2.40345,17626900048.0
2007-11-02 14:00:00,2.40365,2.4073,2.40145,2.40185,14542900007.0
2007-11-02 14:15:00,2.4019,2.40355,2.3998,2.40185,15019000018.0
2007-11-02 14:30:00,2.40185,2.40605,2.39655,2.4001,14571200003.0
2007-11-02 14:45:00,2.4001,2.4049,2.39985,2.404,13650599997.0
2007-11-02 15:00:00,2.404,2.408,2.404,2.40655,13072699999.0
2007-11-02 15:15:00,2.40655,2.4092,2.40545,2.40565,17027500007.0
2007-11-02 15:30:00,2.40565,2.40685,2.40415,2.40585,11713999998.0
2007-11-02 15:45:00,2.40585,2.40605,2.4016,2.40345,11299599987.0
2007-11-02 16:00:00,2.40345,2.40375,2.39995,2.40125,12696999998.0
2007-11-02 16:15:00,2.40125,2.4019,2.39795,2.40135,10226699992.0
2007-11-02 16:30:00,2.4014,2.402,2.39965,2.4012,9582799996.0
2007-11-02 16:45:00,2.4012,2.4022,2.39975,2.40095,10707000033.0
2007-11-02 17:00:00,2.40095,2.40145,2.4001,2.40065,8731800000.0
2007-11-02 17:15:00,2.40065,2.4015,2.39905,2.40015,15639200026.0
2007-11-02 17:30:00,2.40015,2.4007,2.39915,2.39995,10625199986.0
2007-11-02 17:45:00,2.39995,2.4034,2.39975,2.4031,10198099999.0
2007-11-02 18:00:00,2.403,2.40685,2.40205,2.40595,9942500000.0
2007-11-02 18:15:00,2.40595,2.40665,2.40385,2.40395,10083899996.0
2007-11-02 18:30:00,2.40395,2.4063,2.4028,2.4058,10970399993.0
2007-11-02 18:45:00,2.4058,2.4092,2.40565,2.40825,13405200001.0
2007-11-02 19:00:00,2.40825,2.40935,2.40695,2.40705,14253099998.0
2007-11-02 19:15:00,2.40715,2.40825,2.4054,2.40635,14111899997.0
2007-11-02 19:30:00,2.40635,2.4067,2.4053,2.40565,9632900001.0
2007-11-02 19:45:00,2.40565,2.4091,2.4054,2.40775,10277300000.0
2007-11-02 20:00:00,2.40775,2.4088,2.4073,2.40865,9898600000.0
2007-11-02 20:15:00,2.40865,2.41025,2.40795,2.41005,9437300000.0
2007-11-02 20:30:00,2.41005,2.4102,2.4085,2.40865,10119199999.0
2007-11-02 20:45:00,2.4087,2.40995,2.40825,2.40985,8270100000.0
2007-11-02 21:00:00,2.40985,2.40985,2.40865,2.40895,8326100000.0
2007-11-02 21:15:00,2.40895,2.4104,2.40855,2.4099,9933500000.0
2007-11-02 21:30:00,2.4099,2.41025,2.40875,2.40955,8049899998.0
2007-11-02 21:45:00,2.40955,2.4103,2.4083,2.4095,9443500000.0
2007-11-02 22:00:00,2.4096,2.4101,2.40885,2.4094,9523700003.0
2007-11-02 22:15:00,2.4094,2.4099,2.4074,2.40955,10625800000.0
2007-11-02 22:30:00,2.40955,2.4107,2.4092,2.4107,10916700000.0
2007-11-02 22:45:00,2.4107,2.41175,2.40995,2.41055,11278400000.0
2007-11-05 00:00:00,2.40877,2.40927,2.40786,2.4086,7825500000.0
2007-11-05 00:15:00,2.40843,2.4093,2.40825,2.4088,6660600000.0
2007-11-05 00:30:00,2.4088,2.4092,2.4076,2.40795,10872100000.0
2007-11-05 00:45:00,2.4082,2.4085,2.40545,2.40565,13461700000.0
2007-11-05 01:00:00,2.4056,2.407,2.40535,2.4065,11447100000.0
2007-11-05 01:15:00,2.4065,2.40675,2.40315,2.4046,10536500000.0
2007-11-05 01:30:00,2.4046,2.4059,2.40395,2.4057,10082800000.0
2007-11-05 01:45:00,2.4057,2.4059,2.40475,2.405,12115100000.0
2007-11-05 02:00:00,2.405,2.407,2.40485,2.40515,13177700000.0
2007-11-05 02:15:00,2.40515,2.4058,2.4042,2.4056,12330000000.0
2007-11-05 02:30:00,2.4056,2.4064,2.40505,2.406,11531000000.0
2007-11-05 02:45:00,2.406,2.40665,2.4051,2.4064,7100900000.0
2007-11-05 03:00:00,2.4064,2.4077,2.40615,2.4077,9197000000.0
2007-11-05 03:15:00,2.4077,2.4078,2.40645,2.4067,7368300000.0
2007-11-05 03:30:00,2.4067,2.40745,2.40645,2.4073,10052600000.0
2007-11-05 03:45:00,2.4073,2.40775,2.40705,2.40725,5784300000.0
2007-11-05 04:00:00,2.40725,2.4076,2.4066,2.40705,7374500000.0
2007-11-05 04:15:00,2.40705,2.4076,2.4068,2.4069,9509100000.0
2007-11-05 04:30:00,2.4069,2.4077,2.4067,2.4074,9137400000.0
2007-11-05 04:45:00,2.4074,2.4085,2.40725,2.4084,12958300000.0
2007-11-05 05:00:00,2.4084,2.40945,2.40835,2.409,12849100000.0
2007-11-05 05:15:00,2.4089,2.40945,2.40765,2.4083,16960600000.0
2007-11-05 05:30:00,2.4084,2.4093,2.4076,2.4089,11650000000.0
2007-11-05 05:45:00,2.4089,2.4091,2.40795,2.40865,14850199996.0
2007-11-05 06:00:00,2.40865,2.4101,2.4086,2.40985,9532600000.0
2007-11-05 06:15:00,2.40985,2.4105,2.40885,2.4104,12319800000.0
2007-11-05 06:30:00,2.4104,2.4104,2.4082,2.40895,14351600000.0
2007-11-05 06:45:00,2.40895,2.4099,2.4086,2.40875,10817100000.0
2007-11-05 07:00:00,2.40875,2.4094,2.4083,2.4092,15932700000.0
2007-11-05 07:15:00,2.4092,2.40945,2.4087,2.4089,13946600000.0
2007-11-05 07:30:00,2.4089,2.4106,2.40795,2.40965,11439500000.0
2007-11-05 07:45:00,2.40965,2.41,2.4062,2.40725,12998200000.0
2007-11-05 08:00:00,2.40725,2.4094,2.40665,2.40905,10314000000.0
2007-11-05 08:15:00,2.40905,2.4105,2.4078,2.40905,10369500000.0
2007-11-05 08:30:00,2.40905,2.4097,2.4076,2.40805,13110200000.0
2007-11-05 08:45:00,2.40805,2.4106,2.4079,2.41035,11661000000.0
2007-11-05 09:00:00,2.41035,2.41115,2.40795,2.40885,12442200000.0
2007-11-05 09:15:00,2.409,2.4095,2.40795,2.40825,12440000004.0
2007-11-05 09:30:00,2.40825,2.4085,2.40605,2.40705,14042700002.0
2007-11-05 09:45:00,2.40695,2.40855,2.40675,2.40725,12438700017.0
2007-11-05 10:00:00,2.4073,2.4078,2.40485,2.40565,13836024996.0
2007-11-05 10:15:00,2.40565,2.40725,2.4049,2.40585,12582899992.0
2007-11-05 10:30:00,2.4059,2.40685,2.4054,2.4062,11685399974.0
2007-11-05 10:45:00,2.4062,2.4067,2.40505,2.4051,11636400008.0
2007-11-05 11:00:00,2.4019,2.4072,2.4014,2.407,14465200017.0
2007-11-05 11:15:00,2.407,2.40885,2.407,2.40815,11836900007.0
2007-11-05 11:30:00,2.40815,2.40815,2.40245,2.4031,13690100005.0
2007-11-05 11:45:00,2.4031,2.4037,2.40145,2.40235,12484199992.0
2007-11-05 12:00:00,2.40235,2.40235,2.4,2.4016,10982100001.0
2007-11-05 12:15:00,2.4016,2.404,2.4012,2.40385,12891100023.0
2007-11-05 12:30:00,2.40385,2.40485,2.40355,2.40385,11829500009.0
2007-11-05 12:45:00,2.40385,2.40455,2.40305,2.4038,9116300001.0
2007-11-05 13:00:00,2.40375,2.404,2.40195,2.40225,9613000007.0
2007-11-05 13:15:00,2.40225,2.4024,2.39985,2.4002,10135099999.0
2007-11-05 13:30:00,2.4002,2.401,2.39955,2.4007,12519099998.0
2007-11-05 13:45:00,2.4007,2.4027,2.40035,2.4009,13790200000.0
2007-11-05 14:00:00,2.4009,2.40155,2.39995,2.39995,11722500001.0
2007-11-05 14:15:00,2.39995,2.4,2.39705,2.39755,11491800000.0
2007-11-05 14:30:00,2.39755,2.39905,2.39755,2.39835,12281800001.0
2007-11-05 14:45:00,2.39835,2.3999,2.3981,2.39895,12791300010.0
2007-11-05 15:00:00,2.39895,2.39895,2.39655,2.39665,12799800000.0
2007-11-05 15:15:00,2.3968,2.3971,2.3951,2.396,12914800003.0
2007-11-05 15:30:00,2.396,2.3963,2.395,2.3957,10942499998.0
2007-11-05 15:45:00,2.39575,2.3968,2.39425,2.3966,11078199994.0
2007-11-05 16:00:00,2.3966,2.3972,2.39565,2.39595,7356699998.0
2007-11-05 16:15:00,2.39595,2.3962,2.39435,2.3947,8750899998.0
2007-11-05 16:30:00,2.3947,2.39615,2.39365,2.39555,7725300000.0
2007-11-05 16:45:00,2.39555,2.39715,2.3952,2.39675,7553499999.0
2007-11-05 17:00:00,2.39675,2.3991,2.39675,2.3985,8606000003.0
2007-11-05 17:15:00,2.3985,2.4004,2.39845,2.39945,8291100000.0
2007-11-05 17:30:00,2.39945,2.4009,2.39875,2.4005,6612200000.0
2007-11-05 17:45:00,2.4005,2.4015,2.39895,2.39925,7737100002.0
2007-11-05 18:00:00,2.3993,2.39995,2.39875,2.3991,6675000002.0
2007-11-05 18:15:00,2.3991,2.39935,2.39815,2.399,6575900000.0
2007-11-05 18:30:00,2.399,2.4003,2.399,2.4,7830990800.0
2007-11-05 18:45:00,2.4,2.4002,2.3988,2.3993,6416199999.0
2007-11-05 19:00:00,2.3993,2.3997,2.3974,2.39755,4298100000.0
2007-11-05 19:15:00,2.39755,2.3981,2.3971,2.398,3570200000.0
2007-11-05 19:30:00,2.398,2.3987,2.3977,2.3979,2959700000.0
2007-11-05 19:45:00,2.3979,2.3982,2.3974,2.39795,3500000000.0
2007-11-05 20:00:00,2.39795,2.39885,2.39765,2.39875,3474500000.0
2007-11-05 20:15:00,2.39875,2.39875,2.3975,2.39855,4031800000.0
2007-11-05 20:30:00,2.39855,2.3989,2.3978,2.3978,3660300000.0
2007-11-05 20:45:00,2.3978,2.398,2.39715,2.39745,5033800000.0
2007-11-05 21:00:00,2.39745,2.39835,2.3974,2.39785,3912800000.0
2007-11-05 21:15:00,2.39785,2.3985,2.39745,2.39795,3872000000.0
2007-11-05 21:30:00,2.39795,2.399,2.39735,2.39885,3094600000.0
2007-11-05 21:45:00,2.39875,2.3994,2.39785,2.39845,4337500000.0
2007-11-05 22:00:00,2.39845,2.3994,2.39755,2.3979,4937000000.0
2007-11-05 22:15:00,2.3979,2.39955,2.3966,2.39875,5204600000.0
2007-11-05 22:30:00,2.39875,2.40005,2.39865,2.39875,3601000000.0
2007-11-05 22:45:00,2.39875,2.4009,2.39845,2.4006,4136500000.0
2007-11-05 23:00:00,2.4006,2.40085,2.3991,2.39955,3590000000.0
2007-11-05 23:15:00,2.39955,2.3996,2.39855,2.39955,3745800000.0
2007-11-05 23:30:00,2.39955,2.4003,2.3994,2.4001,2792088405.0
2007-11-05 23:45:00,2.4001,2.40095,2.39975,2.39985,3306700000.0
2007-11-06 00:00:00,2.39985,2.40085,2.39935,2.4,2137700000.0
2007-11-06 00:15:00,2.4,2.4,2.3985,2.3988,2964100000.0
2007-11-06 00:30:00,2.39875,2.39955,2.3984,2.39875,2423800000.0
2007-11-06 00:45:00,2.39875,2.3993,2.39825,2.39875,2878800000.0
2007-11-06 01:00:00,2.39875,2.3994,2.39865,2.39915,1798500000.0
2007-11-06 01:15:00,2.3992,2.3999,2.3988,2.3997,1561500000.0
2007-11-06 01:30:00,2.3997,2.4003,2.3983,2.3993,2371200000.0
2007-11-06 01:45:00,2.3993,2.3996,2.3985,2.39955,2157400000.0
2007-11-06 02:00:00,2.39955,2.3998,2.39875,2.39895,3312300000.0
2007-11-06 02:15:00,2.39895,2.3994,2.39865,2.39875,3145900000.0
2007-11-06 02:30:00,2.39875,2.3996,2.39875,2.3991,2502000000.0
2007-11-06 02:45:00,2.3991,2.39945,2.3987,2.39915,2929700000.0
2007-11-06 03:00:00,2.39915,2.40025,2.39895,2.4001,2531400000.0
2007-11-06 03:15:00,2.4001,2.401,2.39985,2.4008,2415600000.0
2007-11-06 03:30:00,2.4008,2.40205,2.40065,2.4012,1842000000.0
2007-11-06 03:45:00,2.4012,2.4016,2.4004,2.40115,2175700000.0
2007-11-06 04:00:00,2.40115,2.4017,2.401,2.4013,1650300000.0
2007-11-06 04:15:00,2.4013,2.4015,2.40075,2.40095,1535400000.0
2007-11-06 04:30:00,2.40095,2.40095,2.4,2.4004,2336200000.0
2007-11-06 04:45:00,2.4004,2.4005,2.39965,2.4001,1302000000.0
2007-11-06 05:00:00,2.4001,2.4004,2.39985,2.4002,1907300000.0
2007-11-06 05:15:00,2.4002,2.4005,2.39985,2.3999,2145200000.0
2007-11-06 05:30:00,2.3999,2.4004,2.39955,2.4,1713000000.0
2007-11-06 05:45:00,2.4,2.4,2.3989,2.3993,1950400000.0
2007-11-06 06:00:00,2.3993,2.4,2.3992,2.3993,2480600000.0
2007-11-06 06:15:00,2.3993,2.3997,2.39905,2.39935,2390000000.0
2007-11-06 06:30:00,2.39935,2.4001,2.39915,2.3997,3268300000.0
2007-11-06 06:45:00,2.3997,2.4001,2.39935,2.3998,2898400000.0
2007-11-06 07:00:00,2.3998,2.4012,2.3994,2.4008,3780300000.0
2007-11-06 07:15:00,2.4009,2.40125,2.40015,2.4005,3786600000.0
2007-11-06 07:30:00,2.4005,2.402,2.40015,2.4014,3015900000.0
2007-11-06 07:45:00,2.4014,2.4014,2.39995,2.40045,2980600000.0
2007-11-06 08:00:00,2.4004,2.4011,2.4004,2.4009,2903200000.0
2007-11-06 08:15:00,2.4009,2.4015,2.4001,2.4013,3883800000.0
2007-11-06 08:30:00,2.4013,2.4017,2.39965,2.39975,4113100000.0
2007-11-06 08:45:00,2.39975,2.39975,2.39665,2.39765,7845800001.0
2007-11-06 09:00:00,2.39765,2.39805,2.3962,2.3964,6498300000.0
2007-11-06 09:15:00,2.3964,2.3971,2.39505,2.39655,6629200000.0
2007-11-06 09:30:00,2.39655,2.3966,2.39405,2.39505,8510000002.0
2007-11-06 09:45:00,2.39505,2.39545,2.39015,2.39395,10353799998.0
2007-11-06 10:00:00,2.39395,2.3957,2.3935,2.3954,7132550000.0
2007-11-06 10:15:00,2.39525,2.39605,2.3949,2.39525,6850450000.0
2007-11-06 10:30:00,2.3953,2.3961,2.39495,2.39555,5925450000.0
2007-11-06 10:45:00,2.39555,2.3964,2.39405,2.39405,7396450000.0
2007-11-06 11:00:00,2.39405,2.39465,2.3928,2.39345,7270925000.0
2007-11-06 11:15:00,2.39345,2.3939,2.39265,2.39315,6668300003.0
2007-11-06 11:30:00,2.39315,2.39365,2.39145,2.39145,7086700000.0
2007-11-06 11:45:00,2.3915,2.3926,2.39,2.3908,7075199997.0
2007-11-06 12:00:00,2.3908,2.391,2.38925,2.3906,9300950000.0
2007-11-06 12:15:00,2.3906,2.3922,2.39005,2.3915,8528000003.0
2007-11-06 12:30:00,2.3915,2.3915,2.39025,2.3905,6582299998.0
2007-11-06 12:45:00,2.3905,2.39095,2.38945,2.3908,6786500000.0
2007-11-06 13:00:00,2.3908,2.39095,2.38755,2.38795,10509500005.0
2007-11-06 13:15:00,2.38785,2.3899,2.38785,2.38915,8868900001.0
2007-11-06 13:30:00,2.38915,2.38955,2.388,2.38865,7988399998.0
2007-11-06 13:45:00,2.38865,2.38925,2.38745,2.3892,8875200000.0
2007-11-06 14:00:00,2.3892,2.38945,2.3876,2.38825,10200699999.0
2007-11-06 14:15:00,2.3883,2.3895,2.38795,2.389,7596700000.0
2007-11-06 14:30:00,2.389,2.39005,2.38855,2.3899,5745049999.0
2007-11-06 14:45:00,2.3899,2.39205,2.38955,2.3919,8773999998.0
2007-11-06 15:00:00,2.3919,2.39205,2.38945,2.39035,6695200000.0
2007-11-06 15:15:00,2.39035,2.3907,2.38965,2.39035,7413000000.0
2007-11-06 15:30:00,2.39035,2.39185,2.3902,2.39145,7010400000.0
2007-11-06 15:45:00,2.39155,2.3917,2.38945,2.38965,7903900000.0
2007-11-06 16:00:00,2.38965,2.39035,2.38695,2.3876,8477499999.0
2007-11-06 16:15:00,2.3876,2.38875,2.38655,2.3868,7317000000.0
2007-11-06 16:30:00,2.3868,2.387,2.38555,2.38635,10554200041.0
2007-11-06 16:45:00,2.38635,2.38865,2.38615,2.38865,12631100000.0
2007-11-06 17:00:00,2.38865,2.38915,2.38715,2.38775,10221500002.0
2007-11-06 17:15:00,2.38775,2.3879,2.38655,2.3877,7674500000.0
2007-11-06 17:30:00,2.3877,2.38875,2.387,2.3872,9306500000.0
2007-11-06 17:45:00,2.3872,2.39045,2.38695,2.3902,10128699998.0
2007-11-06 18:00:00,2.39015,2.3911,2.38925,2.39,9601400000.0
2007-11-06 18:15:00,2.38995,2.39,2.38745,2.38855,7440599999.0
2007-11-06 18:30:00,2.38855,2.38925,2.38745,2.3885,9334550001.0
2007-11-06 18:45:00,2.3885,2.39,2.38755,2.38875,9941400000.0
2007-11-06 19:00:00,2.38875,2.389,2.38675,2.38765,8726000000.0
2007-11-06 19:15:00,2.38765,2.3889,2.3876,2.38805,4728800000.0
2007-11-06 19:30:00,2.38805,2.3888,2.3876,2.3876,4340700000.0
2007-11-06 19:45:00,2.3876,2.3882,2.38725,2.3877,5069700000.0
2007-11-06 20:00:00,2.3877,2.3886,2.3876,2.38805,4114400000.0
2007-11-06 20:15:00,2.38805,2.3885,2.38765,2.3877,3980500000.0
2007-11-06 20:30:00,2.3877,2.3878,2.38695,2.38725,3602100000.0
2007-11-06 20:45:00,2.38725,2.38855,2.38705,2.3875,3076000001.0
2007-11-06 21:00:00,2.3875,2.3887,2.3871,2.3887,3409300000.0
2007-11-06 21:15:00,2.3887,2.3892,2.3884,2.3891,3370650000.0
2007-11-06 21:30:00,2.3891,2.39055,2.38865,2.39025,3747100000.0
2007-11-06 21:45:00,2.3904,2.3919,2.39005,2.3911,5386300000.0
2007-11-06 22:00:00,2.3911,2.39115,2.38925,2.38935,3698400000.0
2007-11-06 22:15:00,2.38935,2.39005,2.38895,2.38965,2974200000.0
2007-11-06 22:30:00,2.38965,2.39,2.3891,2.3899,2752900000.0
2007-11-06 22:45:00,2.3899,2.3904,2.38935,2.39025,3188900000.0
2007-11-06 23:00:00,2.39025,2.3915,2.38985,2.3905,2994050000.0
2007-11-06 23:15:00,2.3905,2.39115,2.3903,2.3911,3169695797.0
2007-11-06 23:30:00,2.39115,2.39115,2.3899,2.39005,2245862185.0
2007-11-06 23:45:00,2.39005,2.39035,2.38875,2.38895,3144100000.0
2007-11-07 00:00:00,2.38895,2.3898,2.38855,2.3889,2078300000.0
2007-11-07 00:15:00,2.3889,2.3899,2.38885,2.38915,1801800000.0
2007-11-07 00:30:00,2.38915,2.38955,2.3874,2.3883,2565000000.0
2007-11-07 00:45:00,2.3883,2.3889,2.38725,2.38775,2370900000.0
2007-11-07 01:00:00,2.38775,2.3886,2.38705,2.3874,3272900000.0
2007-11-07 01:15:00,2.3874,2.38775,2.38665,2.38725,2802650000.0
2007-11-07 01:30:00,2.38725,2.3881,2.38725,2.38775,1818700000.0
2007-11-07 01:45:00,2.38775,2.3883,2.38755,2.38775,1387900000.0
2007-11-07 02:00:00,2.38775,2.3893,2.38775,2.3884,2058100000.0
2007-11-07 02:15:00,2.3884,2.3889,2.3879,2.3886,2597600000.0
2007-11-07 02:30:00,2.3886,2.3887,2.38785,2.3887,2243000000.0
2007-11-07 02:45:00,2.3887,2.3889,2.38815,2.38865,2421400000.0
2007-11-07 03:00:00,2.38865,2.3895,2.38855,2.3889,2170200000.0
2007-11-07 03:15:00,2.3889,2.3894,2.3887,2.38905,2004000000.0
2007-11-07 03:30:00,2.38905,2.38915,2.3887,2.3888,2317000000.0
2007-11-07 03:45:00,2.3888,2.3889,2.38825,2.3889,2904200000.0
2007-11-07 04:00:00,2.3889,2.3891,2.38725,2.38775,3325900000.0
2007-11-07 04:15:00,2.3878,2.3882,2.37625,2.3775,4667200000.0
2007-11-07 04:30:00,2.3776,2.3824,2.3759,2.38115,7694600000.0
2007-11-07 04:45:00,2.38115,2.3846,2.3789,2.3825,6647300000.0
2007-11-07 05:00:00,2.3826,2.3847,2.3818,2.3827,5004200000.0
2007-11-07 05:15:00,2.3827,2.3838,2.37945,2.3819,5873000000.0
2007-11-07 05:30:00,2.3819,2.38275,2.3804,2.38155,6046700000.0
2007-11-07 05:45:00,2.38115,2.38215,2.3789,2.38195,3033800000.0
2007-11-07 06:00:00,2.38195,2.38355,2.38165,2.38275,3040100000.0
2007-11-07 06:15:00,2.38275,2.38335,2.38095,2.38205,4599000000.0
2007-11-07 06:30:00,2.38205,2.38215,2.3804,2.3815,3683400000.0
2007-11-07 06:45:00,2.3815,2.3818,2.3804,2.3814,2686050000.0
2007-11-07 07:00:00,2.3814,2.38165,2.38055,2.38055,2655350000.0
2007-11-07 07:15:00,2.38055,2.3815,2.3791,2.37925,2832700000.0
2007-11-07 07:30:00,2.37925,2.3816,2.37865,2.3812,3655600000.0
2007-11-07 07:45:00,2.3812,2.3818,2.3796,2.3796,2712100000.0
2007-11-07 08:00:00,2.3796,2.3813,2.3794,2.3812,3330600000.0
2007-11-07 08:15:00,2.3812,2.3821,2.38055,2.3809,3032700000.0
2007-11-07 08:30:00,2.3809,2.3822,2.3808,2.3818,2799600000.0
2007-11-07 08:45:00,2.3818,2.3832,2.38145,2.3829,4168550000.0
2007-11-07 09:00:00,2.3829,2.38305,2.38105,2.3817,4371300000.0
2007-11-07 09:15:00,2.3817,2.38325,2.3807,2.3829,5848250000.0
2007-11-07 09:30:00,2.3829,2.38515,2.3828,2.3847,7332600000.0
2007-11-07 09:45:00,2.3847,2.3853,2.38255,2.3827,7455900000.0
2007-11-07 10:00:00,2.3827,2.38565,2.3824,2.3848,5050762500.0
2007-11-07 10:15:00,2.3848,2.3849,2.3831,2.3844,5648400000.0
2007-11-07 10:30:00,2.3844,2.3853,2.38325,2.3846,7334987500.0
2007-11-07 10:45:00,2.38455,2.3852,2.38305,2.3837,7635900000.0
2007-11-07 11:00:00,2.3837,2.38385,2.38095,2.38095,7946750000.0
2007-11-07 11:15:00,2.38095,2.3816,2.37425,2.379,9295399998.0
2007-11-07 11:30:00,2.379,2.38105,2.37865,2.37945,9125399999.0
2007-11-07 11:45:00,2.3794,2.37945,2.37625,2.3773,8552899998.0
2007-11-07 12:00:00,2.3773,2.3801,2.37525,2.37785,8914450000.0
2007-11-07 12:15:00,2.37785,2.3792,2.3768,2.3787,5351400000.0
2007-11-07 12:30:00,2.3786,2.3799,2.37645,2.3772,5603150000.0
2007-11-07 12:45:00,2.3772,2.3808,2.3771,2.38025,6383100000.0
2007-11-07 13:00:00,2.3802,2.3807,2.37905,2.3792,4874600000.0
2007-11-07 13:15:00,2.3792,2.38,2.37775,2.37775,5932400000.0
2007-11-07 13:30:00,2.37775,2.37975,2.37665,2.37935,4111100000.0
2007-11-07 13:45:00,2.37935,2.37975,2.37715,2.3781,3724950001.0
2007-11-07 14:00:00,2.3781,2.37815,2.37525,2.37615,5682300000.0
2007-11-07 14:15:00,2.37615,2.37795,2.37565,2.37665,5218900000.0
2007-11-07 14:30:00,2.37665,2.37715,2.37485,2.3751,5434100000.0
2007-11-07 14:45:00,2.3751,2.37535,2.37125,2.3725,6922800000.0
2007-11-07 15:00:00,2.3725,2.3729,2.3695,2.3709,6679700000.0
2007-11-07 15:15:00,2.37095,2.3748,2.37085,2.37385,6682499999.0
2007-11-07 15:30:00,2.37385,2.37825,2.37375,2.37735,6617300001.0
2007-11-07 15:45:00,2.37735,2.3783,2.37605,2.3783,6258700000.0
2007-11-07 16:00:00,2.3783,2.3788,2.37565,2.3772,6449400000.0
2007-11-07 16:15:00,2.37725,2.3788,2.37635,2.3786,7789600001.0
2007-11-07 16:30:00,2.3787,2.38225,2.37835,2.38195,8756400001.0
2007-11-07 16:45:00,2.38195,2.38225,2.37985,2.38035,9946600001.0
2007-11-07 17:00:00,2.38035,2.38275,2.37935,2.38205,10899949996.0
2007-11-07 17:15:00,2.38205,2.38265,2.38105,2.38185,11285650001.0
2007-11-07 17:30:00,2.38185,2.38375,2.38115,2.38335,11445799999.0
2007-11-07 17:45:00,2.38335,2.38615,2.38335,2.38535,15026100000.0
2007-11-07 18:00:00,2.38535,2.38805,2.3841,2.38765,13880299998.0
2007-11-07 18:15:00,2.38765,2.38795,2.38435,2.38545,9028950001.0
2007-11-07 18:30:00,2.38545,2.3868,2.38475,2.3857,8724850000.0
2007-11-07 18:45:00,2.3857,2.386,2.38475,2.3852,6123300000.0
2007-11-07 19:00:00,2.3852,2.3861,2.3846,2.3859,5665200000.0
2007-11-07 19:15:00,2.3859,2.3859,2.38415,2.38515,6561400000.0
2007-11-07 19:30:00,2.38515,2.3861,2.38455,2.38545,6189599999.0
2007-11-07 19:45:00,2.38545,2.38545,2.38375,2.3848,7200500000.0
2007-11-07 20:00:00,2.3848,2.3851,2.38315,2.38365,7473800000.0
2007-11-07 20:15:00,2.38365,2.3838,2.38125,2.3819,6936000000.0
2007-11-07 20:30:00,2.3819,2.3828,2.3812,2.382,5276399999.0
2007-11-07 20:45:00,2.38205,2.38215,2.38015,2.3809,5681900000.0
2007-11-07 21:00:00,2.3809,2.3813,2.3795,2.3807,4687900000.0
2007-11-07 21:15:00,2.3807,2.38255,2.3806,2.3819,5665900000.0
2007-11-07 21:30:00,2.3819,2.38345,2.38175,2.38335,3467100000.0
2007-11-07 21:45:00,2.38335,2.3835,2.3808,2.3824,5920100000.0
2007-11-07 22:00:00,2.3824,2.38445,2.38185,2.38385,6079200000.0
2007-11-07 22:15:00,2.38385,2.3847,2.38155,2.38285,6265442753.0
2007-11-07 22:30:00,2.38285,2.38415,2.3825,2.38325,5859200000.0
2007-11-07 22:45:00,2.38325,2.3838,2.38225,2.38225,3568700000.0
2007-11-07 23:00:00,2.38225,2.3835,2.38135,2.38275,3832300000.0
2007-11-07 23:15:00,2.38275,2.3831,2.38205,2.38205,2302450000.0
2007-11-07 23:30:00,2.38205,2.3826,2.3816,2.382,2116814050.0
2007-11-07 23:45:00,2.382,2.3829,2.38085,2.38155,3216800000.0
2007-11-08 00:00:00,2.38155,2.383,2.3765,2.37665,3655300000.0
2007-11-08 00:15:00,2.37665,2.3793,2.37635,2.37865,4325600000.0
2007-11-08 00:30:00,2.37865,2.3799,2.3779,2.37885,4759900000.0
2007-11-08 00:45:00,2.37885,2.3805,2.37835,2.3801,4137400000.0
2007-11-08 01:00:00,2.3801,2.3812,2.3796,2.3811,4137500000.0
2007-11-08 01:15:00,2.3811,2.3814,2.38015,2.38025,2929100000.0
2007-11-08 01:30:00,2.38025,2.3815,2.37965,2.3812,3683200000.0
2007-11-08 01:45:00,2.3812,2.3819,2.3803,2.381,2495200000.0
2007-11-08 02:00:00,2.381,2.38125,2.37945,2.38,3494300000.0
2007-11-08 02:15:00,2.38,2.3827,2.3797,2.3824,3804200000.0
2007-11-08 02:30:00,2.3824,2.383,2.37765,2.3805,4642800000.0
2007-11-08 02:45:00,2.3805,2.3812,2.37915,2.3792,4707350000.0
2007-11-08 03:00:00,2.3792,2.3797,2.37805,2.3793,4294300000.0
2007-11-08 03:15:00,2.3793,2.3793,2.3777,2.3782,4859000000.0
2007-11-08 03:30:00,2.37825,2.37945,2.3782,2.37875,4333400000.0
2007-11-08 03:45:00,2.37875,2.38,2.37825,2.37925,3723000000.0
2007-11-08 04:00:00,2.37925,2.3804,2.37885,2.38,2374400000.0
2007-11-08 04:15:00,2.38,2.3816,2.37955,2.3812,3136750000.0
2007-11-08 04:30:00,2.3812,2.3817,2.37955,2.38025,3364800000.0
2007-11-08 04:45:00,2.38025,2.3805,2.37945,2.37975,2869600000.0
2007-11-08 05:00:00,2.37975,2.3819,2.37945,2.3819,2021300000.0
2007-11-08 05:15:00,2.3819,2.3823,2.38089,2.3817,1641500000.0
2007-11-08 05:30:00,2.3817,2.3821,2.38015,2.381,2371300000.0
2007-11-08 05:45:00,2.381,2.3813,2.3802,2.38025,2363000000.0
2007-11-08 06:00:00,2.38025,2.3806,2.3791,2.3793,3177300000.0
2007-11-08 06:15:00,2.3793,2.3795,2.37745,2.3783,2998900000.0
2007-11-08 06:30:00,2.3783,2.3792,2.37775,2.3788,1854100000.0
2007-11-08 06:45:00,2.3788,2.3797,2.37835,2.37895,1357300000.0
2007-11-08 07:00:00,2.37895,2.3791,2.37555,2.37585,2463600000.0
2007-11-08 07:15:00,2.37585,2.3769,2.3756,2.3759,2778100000.0
2007-11-08 07:30:00,2.3759,2.3775,2.37575,2.3774,3031800000.0
2007-11-08 07:45:00,2.3774,2.3779,2.3765,2.3773,2674250000.0
2007-11-08 08:00:00,2.3773,2.3786,2.37625,2.3782,3534300000.0
2007-11-08 08:15:00,2.3782,2.38005,2.37785,2.3797,3563500000.0
2007-11-08 08:30:00,2.3797,2.38095,2.37815,2.37825,5347500000.0
2007-11-08 08:45:00,2.37835,2.3794,2.3773,2.3794,5202300000.0
2007-11-08 09:00:00,2.3794,2.3801,2.3779,2.3799,6653900000.0
2007-11-08 09:15:00,2.3799,2.3803,2.37685,2.3776,8365000001.0
2007-11-08 09:30:00,2.3776,2.37785,2.3759,2.3767,7020900003.0
2007-11-08 09:45:00,2.3767,2.37835,2.37635,2.3772,9266200000.0
2007-11-08 10:00:00,2.3772,2.3798,2.3751,2.37935,8836099999.0
2007-11-08 10:15:00,2.3795,2.3795,2.37745,2.378,6746600000.0
2007-11-08 10:30:00,2.378,2.37895,2.37725,2.37805,8324498201.0
2007-11-08 10:45:00,2.37805,2.38015,2.37805,2.37865,6693500003.0
2007-11-08 11:00:00,2.37865,2.3797,2.37805,2.3788,7397200000.0
2007-11-08 11:15:00,2.37865,2.37955,2.37795,2.37955,5550000000.0
2007-11-08 11:30:00,2.37955,2.38105,2.37875,2.38085,9059750004.0
2007-11-08 11:45:00,2.38085,2.3812,2.37945,2.37955,5557150000.0
2007-11-08 12:00:00,2.37955,2.38035,2.37885,2.3789,7323699998.0
2007-11-08 12:15:00,2.37885,2.3789,2.37735,2.3778,8291750000.0
2007-11-08 12:30:00,2.3778,2.3804,2.37765,2.3804,5537150000.0
2007-11-08 12:45:00,2.3804,2.3822,2.3796,2.38085,7657800000.0
2007-11-08 13:00:00,2.38085,2.3827,2.38055,2.38085,7963900000.0
2007-11-08 13:15:00,2.38085,2.3819,2.38015,2.38095,6678000002.0
2007-11-08 13:30:00,2.3809,2.3816,2.37955,2.3799,5982400000.0
2007-11-08 13:45:00,2.3799,2.38,2.3767,2.37815,7629300000.0
2007-11-08 14:00:00,2.37855,2.3859,2.37855,2.3848,13048850000.0
2007-11-08 14:15:00,2.3849,2.38755,2.38465,2.38725,11960000000.0
2007-11-08 14:30:00,2.38725,2.38735,2.38565,2.38635,14539500003.0
2007-11-08 14:45:00,2.38645,2.38715,2.3855,2.38565,12395050000.0
2007-11-08 15:00:00,2.38565,2.38575,2.38335,2.3843,10972150000.0
2007-11-08 15:15:00,2.3843,2.3848,2.38335,2.3837,10078049999.0
2007-11-08 15:30:00,2.3837,2.3847,2.38315,2.38415,10522800000.0
2007-11-08 15:45:00,2.38415,2.38445,2.38185,2.38345,13492849985.0
2007-11-08 16:00:00,2.3835,2.3836,2.37945,2.37985,11835499998.0
2007-11-08 16:15:00,2.37985,2.3803,2.37875,2.37995,10943699996.0
2007-11-08 16:30:00,2.37995,2.38235,2.37975,2.38085,10762199998.0
2007-11-08 16:45:00,2.38085,2.38095,2.37735,2.37805,14229050011.0
2007-11-08 17:00:00,2.37805,2.37805,2.37365,2.3746,13513900001.0
2007-11-08 17:15:00,2.3746,2.3788,2.3744,2.37695,11036200000.0
2007-11-08 17:30:00,2.3769,2.379,2.37615,2.379,15077650000.0
2007-11-08 17:45:00,2.379,2.3794,2.3774,2.3779,12091000000.0
2007-11-08 18:00:00,2.3779,2.3784,2.37665,2.3769,14139699995.0
2007-11-08 18:15:00,2.3769,2.3776,2.3749,2.37665,14042849991.0
2007-11-08 18:30:00,2.37665,2.3771,2.37505,2.37565,11499100000.0
2007-11-08 18:45:00,2.37565,2.3772,2.37515,2.37715,15423049998.0
2007-11-08 19:00:00,2.37715,2.37855,2.37675,2.3781,12716900001.0
2007-11-08 19:15:00,2.37815,2.37875,2.37625,2.37805,9227500002.0
2007-11-08 19:30:00,2.37805,2.379,2.37695,2.37725,10544000001.0
2007-11-08 19:45:00,2.37725,2.3776,2.37575,2.37685,12171800000.0
2007-11-08 20:00:00,2.37685,2.3773,2.37575,2.3763,9557100000.0
2007-11-08 20:15:00,2.3763,2.3772,2.37575,2.37635,8377000000.0
2007-11-08 20:30:00,2.37635,2.37655,2.37545,2.3763,11069300000.0
2007-11-08 20:45:00,2.3763,2.3768,2.37565,2.37665,10004500000.0
2007-11-08 21:00:00,2.37665,2.37795,2.37465,2.3755,11820400002.0
2007-11-08 21:15:00,2.3749,2.37515,2.37445,2.37465,14252450002.0
2007-11-08 21:30:00,2.37465,2.37525,2.3737,2.37515,9986800000.0
2007-11-08 21:45:00,2.37515,2.377,2.37475,2.3762,8383400000.0
2007-11-08 22:00:00,2.3762,2.3776,2.37545,2.3758,8056999999.0
2007-11-08 22:15:00,2.3758,2.3806,2.37515,2.3805,8830549999.0
2007-11-08 22:30:00,2.3805,2.3805,2.37815,2.37885,9288899998.0
2007-11-08 22:45:00,2.37885,2.3801,2.3776,2.379,10202600000.0
2007-11-08 23:00:00,2.3791,2.3792,2.3754,2.37745,15177600004.0
2007-11-08 23:15:00,2.3757,2.37795,2.3755,2.3764,11887200000.0
2007-11-08 23:30:00,2.37745,2.3782,2.37685,2.3771,14055300018.0
2007-11-08 23:45:00,2.3771,2.37725,2.3756,2.37635,15094600000.0
2007-11-09 00:00:00,2.37635,2.37635,2.37515,2.3756,12101800000.0
2007-11-09 00:15:00,2.3756,2.37645,2.3755,2.3757,21808600000.0
2007-11-09 00:30:00,2.37625,2.37675,2.37515,2.3754,16838400000.0
2007-11-09 00:45:00,2.37545,2.3762,2.3751,2.37565,16512700000.0
2007-11-09 01:00:00,2.37565,2.3759,2.374,2.3757,21289300000.0
2007-11-09 01:15:00,2.3757,2.37605,2.3736,2.37565,21608900000.0
2007-11-09 01:30:00,2.37565,2.37605,2.3726,2.37555,21905500000.0
2007-11-09 01:45:00,2.37555,2.37655,2.3729,2.37575,21738500000.0
2007-11-09 02:00:00,2.37575,2.37605,2.3716,2.37435,21796000000.0
2007-11-09 02:15:00,2.37435,2.37455,2.3702,2.3737,17797600000.0
2007-11-09 02:30:00,2.3737,2.37425,2.3702,2.37345,14310500003.0
2007-11-09 02:45:00,2.37345,2.37395,2.371,2.37335,20046500000.0
2007-11-09 03:00:00,2.37335,2.37365,2.36985,2.37025,20119800000.0
2007-11-09 03:15:00,2.37025,2.37155,2.36895,2.37095,16998300000.0
2007-11-09 03:30:00,2.37095,2.37175,2.36875,2.3709,16157800000.0
2007-11-09 03:45:00,2.3709,2.37225,2.36905,2.37025,17205000000.0
2007-11-09 04:00:00,2.37025,2.37155,2.36925,2.37115,16516900000.0
2007-11-09 04:15:00,2.37115,2.37195,2.3693,2.37015,20014700000.0
2007-11-09 04:30:00,2.37015,2.37115,2.3683,2.37065,22606500000.0
2007-11-09 04:45:00,2.37065,2.3713,2.36985,2.37085,19569100000.0
2007-11-09 05:00:00,2.37085,2.37155,2.3701,2.37155,21747300000.0
2007-11-09 05:15:00,2.37155,2.3722,2.369,2.36935,25254150000.0
2007-11-09 05:30:00,2.36935,2.36965,2.36725,2.36745,16601400000.0
2007-11-09 05:45:00,2.36745,2.36935,2.36715,2.36845,18436750000.0
2007-11-09 06:00:00,2.36845,2.37,2.36845,2.36885,19640900000.0
2007-11-09 06:15:00,2.36885,2.36975,2.3683,2.36925,18385600000.0
2007-11-09 06:30:00,2.36925,2.37005,2.3677,2.3697,22372300000.0
2007-11-09 06:45:00,2.3697,2.37005,2.3684,2.36885,20884300000.0
2007-11-09 07:00:00,2.36885,2.36895,2.36735,2.36795,15699800000.0
2007-11-09 07:15:00,2.36795,2.36875,2.36785,2.36825,19789800000.0
2007-11-09 07:30:00,2.36825,2.3709,2.36745,2.36885,17339700001.0
2007-11-09 07:45:00,2.36885,2.36895,2.36765,2.36815,16882700000.0
2007-11-09 08:00:00,2.36815,2.36885,2.36695,2.36865,19737000000.0
2007-11-09 08:15:00,2.36865,2.3728,2.36775,2.36905,17541700000.0
2007-11-09 08:30:00,2.36905,2.37145,2.36865,2.37075,12122200000.0
2007-11-09 08:45:00,2.37075,2.37265,2.36915,2.3722,8248400000.0
2007-11-09 09:00:00,2.3722,2.3734,2.3709,2.3734,8048900000.0
2007-11-09 09:15:00,2.3734,2.3735,2.3724,2.37315,6197300000.0
2007-11-09 09:30:00,2.37315,2.3736,2.37145,2.37315,11089300000.0
2007-11-09 09:45:00,2.37315,2.3757,2.37315,2.37375,13227699997.0
2007-11-09 10:00:00,2.37375,2.3763,2.37335,2.37435,11145800003.0
2007-11-09 10:15:00,2.37435,2.3759,2.37345,2.37505,13320399999.0
2007-11-09 10:30:00,2.37505,2.3753,2.37375,2.37415,12034000002.0
2007-11-09 10:45:00,2.37415,2.37475,2.3731,2.3732,12824300000.0
2007-11-09 11:00:00,2.3732,2.37415,2.37105,2.3711,11049200001.0
2007-11-09 11:15:00,2.37105,2.37225,2.36975,2.37045,10832700000.0
2007-11-09 11:30:00,2.37045,2.3705,2.36705,2.36705,8298900000.0
2007-11-09 11:45:00,2.36705,2.3697,2.36705,2.36805,9195100003.0
2007-11-09 12:00:00,2.36805,2.36865,2.36685,2.3684,10579100006.0
2007-11-09 12:15:00,2.3684,2.36955,2.36625,2.3692,7548000000.0
2007-11-09 12:30:00,2.3692,2.37265,2.36865,2.3716,5986899995.0
2007-11-09 12:45:00,2.37155,2.3722,2.36795,2.36925,6907600000.0
2007-11-09 13:00:00,2.36925,2.3712,2.36825,2.36845,7900550000.0
2007-11-09 13:15:00,2.36845,2.3694,2.36635,2.3664,7158550000.0
2007-11-09 13:30:00,2.3664,2.3685,2.36,2.36215,7523500000.0
2007-11-09 13:45:00,2.36215,2.36315,2.35425,2.35535,10404500000.0
2007-11-09 14:00:00,2.35535,2.3658,2.35385,2.36295,14097600000.0
2007-11-09 14:15:00,2.36295,2.36355,2.3593,2.35935,8241300000.0
2007-11-09 14:30:00,2.35925,2.3593,2.3565,2.3565,10120650000.0
2007-11-09 14:45:00,2.3565,2.3567,2.3527,2.3532,9280600000.0
2007-11-09 15:00:00,2.3532,2.354,2.35055,2.3534,12852150000.0
2007-11-09 15:15:00,2.3534,2.3551,2.35265,2.35285,5829000000.0
2007-11-09 15:30:00,2.35285,2.3556,2.3513,2.3539,5504500000.0
2007-11-09 15:45:00,2.3539,2.3577,2.3537,2.35715,5571700000.0
2007-11-09 16:00:00,2.35715,2.358,2.35575,2.3563,7645000000.0
2007-11-09 16:15:00,2.3564,2.3564,2.353,2.3531,7587400000.0
2007-11-09 16:30:00,2.353,2.3557,2.3508,2.351,12443300010.0
2007-11-09 16:45:00,2.351,2.3523,2.3499,2.3511,11788850000.0
2007-11-09 17:00:00,2.3512,2.3535,2.3486,2.3526,13961500004.0
2007-11-09 17:15:00,2.3526,2.3544,2.3513,2.3516,14763399997.0
2007-11-09 17:30:00,2.3516,2.3547,2.3507,2.3539,10786799994.0
2007-11-09 17:45:00,2.3539,2.354,2.3482,2.3482,13803800017.0
2007-11-09 18:00:00,2.3483,2.3496,2.3463,2.3465,11229200010.0
2007-11-09 18:15:00,2.3465,2.3492,2.34425,2.348,12828500004.0
2007-11-09 18:30:00,2.3479,2.3508,2.3479,2.3494,10080800007.0
2007-11-09 18:45:00,2.3494,2.35,2.3477,2.3487,9272700009.0
2007-11-09 19:00:00,2.3487,2.3496,2.3468,2.3481,7506100000.0
2007-11-09 19:15:00,2.3481,2.3488,2.347,2.3476,6296900000.0
2007-11-09 19:30:00,2.3476,2.3502,2.3472,2.3496,6723899998.0
2007-11-09 19:45:00,2.3496,2.35,2.3469,2.347,6676200007.0
2007-11-09 20:00:00,2.347,2.3475,2.344,2.3469,6785799999.0
2007-11-09 20:15:00,2.3469,2.3507,2.3467,2.3498,5662299999.0
2007-11-09 20:30:00,2.3498,2.3516,2.3476,2.35015,4780150000.0
2007-11-09 20:45:00,2.35015,2.35025,2.3491,2.3499,1658800000.0
2007-11-09 21:00:00,2.3499,2.3507,2.34835,2.35055,1581100000.0
2007-11-09 21:15:00,2.35055,2.35325,2.35035,2.3524,2171100000.0
2007-11-09 21:30:00,2.3524,2.3528,2.35125,2.35215,2574300000.0
2007-11-09 21:45:00,2.35215,2.3527,2.351,2.3514,3457200000.0
2007-11-09 22:00:00,2.3514,2.3519,2.35035,2.3507,2854600000.0
2007-11-09 22:15:00,2.3506,2.3513,2.3496,2.34965,3665550000.0
2007-11-09 22:30:00,2.34965,2.3502,2.349,2.3497,3572050000.0
2007-11-09 22:45:00,2.3497,2.3501,2.3473,2.3484,2990900000.0
2007-11-09 23:00:00,2.3484,2.3487,2.34626,2.34683,21530400000.0
2007-11-09 23:15:00,2.34677,2.34716,2.34411,2.34428,21147400000.0
2007-11-09 23:30:00,2.34404,2.34694,2.34392,2.34428,21006000000.0
2007-11-09 23:45:00,2.34412,2.34621,2.34377,2.34522,18836700000.0
2007-11-12 00:00:00,2.34008,2.34021,2.3359,2.3359,6080100000.0
2007-11-12 00:15:00,2.3359,2.3369,2.3343,2.3364,2350200000.0
2007-11-12 00:30:00,2.3364,2.3388,2.3358,2.3382,4014900000.0
2007-11-12 00:45:00,2.3382,2.3403,2.3374,2.3384,3802700000.0
2007-11-12 01:00:00,2.3384,2.3408,2.338,2.3407,3402500000.0
2007-11-12 01:15:00,2.3408,2.3415,2.3395,2.341,2187650000.0
2007-11-12 01:30:00,2.341,2.3412,2.3398,2.3411,2643975000.0
2007-11-12 01:45:00,2.3411,2.3425,2.3409,2.3417,5249300000.0
2007-11-12 02:00:00,2.3417,2.3452,2.3416,2.3443,4852900006.0
2007-11-12 02:15:00,2.3443,2.345,2.3432,2.34385,5673200000.0
2007-11-12 02:30:00,2.34385,2.34465,2.34355,2.34455,3509950001.0
2007-11-12 02:45:00,2.34445,2.34495,2.34135,2.34195,7675100000.0
2007-11-12 03:00:00,2.3422,2.3432,2.34075,2.34165,6733700002.0
2007-11-12 03:15:00,2.3417,2.34435,2.3417,2.34415,4459199998.0
2007-11-12 03:30:00,2.34415,2.3453,2.3438,2.34405,2241200000.0
2007-11-12 03:45:00,2.34405,2.34405,2.34005,2.34075,4414000000.0
2007-11-12 04:00:00,2.34075,2.3413,2.33935,2.33965,3050700000.0
2007-11-12 04:15:00,2.33965,2.34155,2.3394,2.34095,3090900000.0
2007-11-12 04:30:00,2.34095,2.34105,2.34015,2.34045,3788800000.0
2007-11-12 04:45:00,2.34045,2.3407,2.33965,2.3401,2947400000.0
2007-11-12 05:00:00,2.3401,2.34015,2.33875,2.3401,3682200000.0
2007-11-12 05:15:00,2.34045,2.34045,2.33825,2.33955,3395700000.0
2007-11-12 05:30:00,2.3396,2.33965,2.33655,2.33685,6924999999.0
2007-11-12 05:45:00,2.33685,2.33805,2.33645,2.33705,4763450000.0
2007-11-12 06:00:00,2.337,2.3385,2.337,2.33735,4468200001.0
2007-11-12 06:15:00,2.33745,2.33785,2.33525,2.33575,5434500000.0
2007-11-12 06:30:00,2.33555,2.33575,2.33465,2.33575,5567600000.0
2007-11-12 06:45:00,2.33565,2.33625,2.33515,2.33535,4521899997.0
2007-11-12 07:00:00,2.33525,2.33795,2.33515,2.33785,4053700000.0
2007-11-12 07:15:00,2.33785,2.33785,2.33485,2.33635,2625399999.0
2007-11-12 07:30:00,2.33635,2.33655,2.33555,2.33655,2244800000.0
2007-11-12 07:45:00,2.33655,2.33905,2.33635,2.3387,1775200002.0
2007-11-12 08:00:00,2.3386,2.33935,2.33675,2.33705,2662200000.0
2007-11-12 08:15:00,2.33705,2.33765,2.33605,2.3373,2573500000.0
2007-11-12 08:30:00,2.3373,2.33835,2.33645,2.33795,3819200000.0
2007-11-12 08:45:00,2.33795,2.33825,2.334,2.3342,3520300000.0
2007-11-12 09:00:00,2.3342,2.33705,2.3342,2.33685,3533100000.0
2007-11-12 09:15:00,2.33685,2.34175,2.3365,2.34105,5142200000.0
2007-11-12 09:30:00,2.34105,2.3427,2.34065,2.3422,7983300000.0
2007-11-12 09:45:00,2.3422,2.3444,2.34145,2.34225,5953500001.0
2007-11-12 10:00:00,2.34225,2.3459,2.34175,2.3453,2618581786.0
2007-11-12 10:15:00,2.3453,2.3456,2.3427,2.34395,5632000000.0
2007-11-12 10:30:00,2.34395,2.34415,2.34055,2.3416,6870512504.0
2007-11-12 10:45:00,2.34165,2.3434,2.34035,2.3423,7269549999.0
2007-11-12 11:00:00,2.3423,2.34355,2.33915,2.34015,7441475000.0
2007-11-12 11:15:00,2.34015,2.3424,2.3388,2.3391,9992449999.0
2007-11-12 11:30:00,2.3391,2.34195,2.33905,2.34145,8691499999.0
2007-11-12 11:45:00,2.34145,2.34465,2.3412,2.34415,6976850005.0
2007-11-12 12:00:00,2.34415,2.34435,2.3424,2.34285,6211399999.0
2007-11-12 12:15:00,2.34285,2.3433,2.34185,2.3425,6384400000.0
2007-11-12 12:30:00,2.3425,2.3425,2.34035,2.34095,5381800000.0
2007-11-12 12:45:00,2.34095,2.34295,2.3408,2.3419,6883900002.0
2007-11-12 13:00:00,2.3419,2.3427,2.33925,2.3399,6443100000.0
2007-11-12 13:15:00,2.3399,2.34065,2.33685,2.33895,6133150002.0
2007-11-12 13:30:00,2.33895,2.34105,2.33875,2.33885,6106500001.0
2007-11-12 13:45:00,2.33885,2.33945,2.33275,2.3337,6931600003.0
2007-11-12 14:00:00,2.3336,2.3352,2.3324,2.334,5784600000.0
2007-11-12 14:15:00,2.3339,2.3343,2.3271,2.32935,6311100000.0
2007-11-12 14:30:00,2.32935,2.33095,2.3273,2.3296,6861200001.0
2007-11-12 14:45:00,2.32965,2.32965,2.32745,2.32875,5179700000.0
2007-11-12 15:00:00,2.32875,2.32975,2.3282,2.32865,5494299999.0
2007-11-12 15:15:00,2.32865,2.33025,2.32835,2.32975,5850800001.0
2007-11-12 15:30:00,2.32985,2.32995,2.3279,2.3283,5278762500.0
2007-11-12 15:45:00,2.3283,2.32885,2.3269,2.32695,5593300000.0
2007-11-12 16:00:00,2.32695,2.3292,2.3263,2.32765,6026850000.0
2007-11-12 16:15:00,2.32745,2.32775,2.32585,2.3259,5404900000.0
2007-11-12 16:30:00,2.32595,2.3284,2.32575,2.32815,6862050000.0
2007-11-12 16:45:00,2.3281,2.3288,2.3257,2.32635,6897200000.0
2007-11-12 17:00:00,2.32635,2.32805,2.3256,2.3256,7073000000.0
2007-11-12 17:15:00,2.3256,2.3265,2.3239,2.32435,7337400000.0
2007-11-12 17:30:00,2.32435,2.3275,2.32375,2.3271,5555450000.0
2007-11-12 17:45:00,2.3271,2.3273,2.32025,2.3206,5729541219.0
2007-11-12 18:00:00,2.32055,2.3229,2.32025,2.3226,7144400001.0
2007-11-12 18:15:00,2.3226,2.3244,2.3226,2.3238,3808150000.0
2007-11-12 18:30:00,2.3238,2.326,2.323,2.326,4702500001.0
2007-11-12 18:45:00,2.326,2.32685,2.32475,2.3248,5517900000.0
2007-11-12 19:00:00,2.32475,2.3267,2.32465,2.32605,6089050000.0
2007-11-12 19:15:00,2.3261,2.32935,2.3257,2.3293,4542400000.0
2007-11-12 19:30:00,2.32935,2.3308,2.3282,2.33055,3798800000.0
2007-11-12 19:45:00,2.3305,2.33075,2.3293,2.3303,3710750000.0
2007-11-12 20:00:00,2.3303,2.3307,2.3294,2.33035,2306600000.0
2007-11-12 20:15:00,2.3304,2.3309,2.32965,2.33,2483300000.0
2007-11-12 20:30:00,2.33,2.3304,2.3277,2.32785,1878200000.0
2007-11-12 20:45:00,2.3279,2.3282,2.3266,2.32695,2775800000.0
2007-11-12 21:00:00,2.32695,2.3271,2.3249,2.325,2241800000.0
2007-11-12 21:15:00,2.32495,2.3261,2.32415,2.3255,3162050000.0
2007-11-12 21:30:00,2.3255,2.326,2.32445,2.32485,2805600000.0
2007-11-12 21:45:00,2.32485,2.3256,2.32285,2.32305,3148000000.0
2007-11-12 22:00:00,2.32305,2.3253,2.32205,2.32395,4686600000.0
2007-11-12 22:15:00,2.32375,2.32525,2.3233,2.32365,2186500000.0
2007-11-12 22:30:00,2.32365,2.3248,2.3222,2.3227,2413100000.0
2007-11-12 22:45:00,2.3227,2.3229,2.3187,2.3203,4943500000.0
2007-11-12 23:00:00,2.3203,2.3215,2.3184,2.3191,5166550000.0
2007-11-12 23:15:00,2.3191,2.32055,2.3182,2.31915,4392850001.0
2007-11-12 23:30:00,2.31915,2.3197,2.3173,2.3176,1825700000.0
2007-11-12 23:45:00,2.3176,2.3188,2.31585,2.3161,3511500000.0
2007-11-13 00:00:00,2.316,2.31665,2.3147,2.3165,4182100000.0
2007-11-13 00:15:00,2.3165,2.3178,2.31585,2.31705,5325900000.0
2007-11-13 00:30:00,2.3171,2.31825,2.31675,2.3173,4228100000.0
2007-11-13 00:45:00,2.3173,2.3187,2.317,2.3183,3252700000.0
2007-11-13 01:00:00,2.3183,2.3197,2.3178,2.3188,3677400000.0
2007-11-13 01:15:00,2.3188,2.32055,2.31845,2.32005,3292400000.0
2007-11-13 01:30:00,2.32005,2.3206,2.3194,2.3203,2763200000.0
2007-11-13 01:45:00,2.3204,2.32085,2.31975,2.31975,1997000000.0
2007-11-13 02:00:00,2.3201,2.3202,2.3185,2.3197,3603099995.0
2007-11-13 02:15:00,2.3197,2.32075,2.31935,2.3201,3095000000.0
2007-11-13 02:30:00,2.3201,2.32165,2.3199,2.32025,3760300000.0
2007-11-13 02:45:00,2.32025,2.32125,2.31985,2.321,3815150000.0
2007-11-13 03:00:00,2.32095,2.32275,2.32075,2.3225,4740100000.0
2007-11-13 03:15:00,2.3225,2.32325,2.32115,2.32225,4604750000.0
2007-11-13 03:30:00,2.3222,2.3253,2.3217,2.32355,4709500000.0
2007-11-13 03:45:00,2.32355,2.32785,2.32345,2.326,4896200000.0
2007-11-13 04:00:00,2.326,2.32735,2.3251,2.3254,5333500000.0
2007-11-13 04:15:00,2.3254,2.3262,2.3249,2.32575,2812400000.0
2007-11-13 04:30:00,2.32575,2.32655,2.3254,2.32635,2973500003.0
2007-11-13 04:45:00,2.32635,2.32635,2.32415,2.32455,3946500000.0
2007-11-13 05:00:00,2.32455,2.325,2.32425,2.32475,4966400000.0
2007-11-13 05:15:00,2.32475,2.32525,2.32425,2.3246,4524700000.0
2007-11-13 05:30:00,2.3246,2.32535,2.3233,2.32335,3193100000.0
2007-11-13 05:45:00,2.32335,2.3237,2.32185,2.3236,3842100000.0
2007-11-13 06:00:00,2.3236,2.324,2.3229,2.32295,3722700000.0
2007-11-13 06:15:00,2.323,2.32425,2.32255,2.3236,3624700000.0
2007-11-13 06:30:00,2.3236,2.32405,2.3227,2.324,3641500000.0
2007-11-13 06:45:00,2.324,2.32535,2.3235,2.3247,3269300000.0
2007-11-13 07:00:00,2.3247,2.3252,2.3236,2.3244,3231400000.0
2007-11-13 07:15:00,2.3244,2.3248,2.32215,2.32375,2246300000.0
2007-11-13 07:30:00,2.32375,2.3256,2.32325,2.325,3245200000.0
2007-11-13 07:45:00,2.325,2.32625,2.32325,2.326,6216499999.0
2007-11-13 08:00:00,2.326,2.3276,2.32575,2.3261,3600250000.0
2007-11-13 08:15:00,2.3261,2.32675,2.32475,2.3248,3238600000.0
2007-11-13 08:30:00,2.3248,2.3262,2.32465,2.32585,3498900000.0
2007-11-13 08:45:00,2.32585,2.3283,2.3248,2.3251,5704900002.0
2007-11-13 09:00:00,2.3252,2.3274,2.32325,2.3255,6511100000.0
2007-11-13 09:15:00,2.3255,2.3259,2.32345,2.3241,9738499995.0
2007-11-13 09:30:00,2.3241,2.3241,2.3217,2.3228,9905649997.0
2007-11-13 09:45:00,2.32275,2.3246,2.3221,2.3244,8337000002.0
2007-11-13 10:00:00,2.32435,2.3269,2.3236,2.3266,9638299997.0
2007-11-13 10:15:00,2.3266,2.3273,2.3242,2.32455,8884700000.0
2007-11-13 10:30:00,2.3246,2.32555,2.32345,2.3247,9142549999.0
2007-11-13 10:45:00,2.3247,2.325,2.323,2.3244,9972150003.0
2007-11-13 11:00:00,2.3244,2.326,2.3239,2.3251,9560200007.0
2007-11-13 11:15:00,2.3251,2.3288,2.32465,2.3277,9491300003.0
2007-11-13 11:30:00,2.3277,2.3302,2.3253,2.3254,8621000001.0
2007-11-13 11:45:00,2.3254,2.328,2.3253,2.328,9943950016.0
2007-11-13 12:00:00,2.328,2.32925,2.32705,2.32905,5947100000.0
2007-11-13 12:15:00,2.32905,2.32935,2.32815,2.32895,5715050000.0
2007-11-13 12:30:00,2.32895,2.3293,2.3279,2.3287,6767299999.0
2007-11-13 12:45:00,2.3287,2.33175,2.328,2.33155,7372250000.0
2007-11-13 13:00:00,2.33155,2.3346,2.3312,2.3336,8120550001.0
2007-11-13 13:15:00,2.33355,2.3339,2.3321,2.3322,6785300001.0
2007-11-13 13:30:00,2.3322,2.33395,2.33115,2.33325,7614599996.0
2007-11-13 13:45:00,2.33345,2.33345,2.33005,2.33005,6262500001.0
2007-11-13 14:00:00,2.33005,2.3322,2.33005,2.3307,4810050000.0
2007-11-13 14:15:00,2.3307,2.3317,2.3295,2.33025,6463050001.0
2007-11-13 14:30:00,2.33025,2.33105,2.3295,2.33075,5217900000.0
2007-11-13 14:45:00,2.3307,2.33295,2.33055,2.3324,5056800000.0
2007-11-13 15:00:00,2.3324,2.3335,2.33205,2.33205,6533800000.0
2007-11-13 15:15:00,2.33215,2.33275,2.33055,2.33055,5263800000.0
2007-11-13 15:30:00,2.33055,2.33105,2.3298,2.33105,4508400000.0
2007-11-13 15:45:00,2.33105,2.3332,2.3309,2.33265,5141300005.0
2007-11-13 16:00:00,2.33285,2.33285,2.33085,2.3321,5650750000.0
2007-11-13 16:15:00,2.33215,2.3334,2.33175,2.33335,7563900003.0
2007-11-13 16:30:00,2.33335,2.3348,2.3324,2.3324,6852150000.0
2007-11-13 16:45:00,2.3324,2.33265,2.3313,2.33205,5992500000.0
2007-11-13 17:00:00,2.33195,2.3345,2.33145,2.33315,8173900005.0
2007-11-13 17:15:00,2.33315,2.33315,2.33145,2.33235,9483900013.0
2007-11-13 17:30:00,2.33235,2.33295,2.33035,2.33095,10262550001.0
2007-11-13 17:45:00,2.33095,2.33155,2.32865,2.32995,12968449998.0
2007-11-13 18:00:00,2.32995,2.33185,2.3293,2.3303,9177000002.0
2007-11-13 18:15:00,2.3303,2.33285,2.32975,2.33275,8364150004.0
2007-11-13 18:30:00,2.3328,2.3336,2.33225,2.33265,7012099998.0
2007-11-13 18:45:00,2.33265,2.33345,2.332,2.333,4764799993.0
2007-11-13 19:00:00,2.333,2.33475,2.3327,2.33385,5204350000.0
2007-11-13 19:15:00,2.33385,2.33395,2.333,2.33375,4797400000.0
2007-11-13 19:30:00,2.3337,2.33445,2.33335,2.3336,4506800000.0
2007-11-13 19:45:00,2.3336,2.3341,2.33315,2.33315,4441000000.0
2007-11-13 20:00:00,2.33315,2.3341,2.33215,2.33245,5585500004.0
2007-11-13 20:15:00,2.33245,2.33285,2.33095,2.33105,4755150000.0
2007-11-13 20:30:00,2.33105,2.33105,2.3298,2.33055,4805649999.0
2007-11-13 20:45:00,2.33055,2.33145,2.33025,2.33085,4325800000.0
2007-11-13 21:00:00,2.33075,2.33155,2.32975,2.3306,4706199999.0
2007-11-13 21:15:00,2.33055,2.3324,2.33045,2.33085,6144100000.0
2007-11-13 21:30:00,2.33085,2.3332,2.33055,2.33145,6834300000.0
2007-11-13 21:45:00,2.33145,2.33165,2.3302,2.3302,5332300000.0
2007-11-13 22:00:00,2.3302,2.33235,2.32835,2.3316,5861349996.0
2007-11-13 22:15:00,2.3316,2.3326,2.33135,2.33195,3736790022.0
2007-11-13 22:30:00,2.33195,2.3334,2.33155,2.3329,3477100000.0
2007-11-13 22:45:00,2.3329,2.3343,2.33265,2.3338,3311300000.0
2007-11-13 23:00:00,2.3338,2.334,2.33265,2.333,3506049999.0
2007-11-13 23:15:00,2.33305,2.3346,2.33305,2.3344,3238400000.0
2007-11-13 23:30:00,2.3344,2.33475,2.33395,2.33445,2376850000.0
2007-11-13 23:45:00,2.33445,2.33505,2.33365,2.33445,2270800000.0
2007-11-14 00:00:00,2.33445,2.3349,2.3326,2.3345,3451200000.0
2007-11-14 00:15:00,2.3345,2.3364,2.3343,2.3356,2061100000.0
2007-11-14 00:30:00,2.3356,2.33635,2.3344,2.3357,3050450000.0
2007-11-14 00:45:00,2.3357,2.33685,2.3349,2.3356,3815200001.0
2007-11-14 01:00:00,2.33565,2.33585,2.33195,2.3341,4025300000.0
2007-11-14 01:15:00,2.3341,2.3351,2.3338,2.33395,2202600000.0
2007-11-14 01:30:00,2.33395,2.336,2.33375,2.33575,1902500000.0
2007-11-14 01:45:00,2.33575,2.3372,2.33485,2.33535,3257100000.0
2007-11-14 02:00:00,2.33535,2.33545,2.3343,2.3345,4307900000.0
2007-11-14 02:15:00,2.33445,2.3348,2.33365,2.33435,2878100000.0
2007-11-14 02:30:00,2.3343,2.3344,2.3336,2.3339,3433100000.0
2007-11-14 02:45:00,2.3339,2.33525,2.3336,2.3339,3916100000.0
2007-11-14 03:00:00,2.33395,2.33455,2.3338,2.33435,3556400000.0
2007-11-14 03:15:00,2.33435,2.3344,2.3335,2.3336,1696800000.0
2007-11-14 03:30:00,2.3336,2.3341,2.3333,2.3337,1957050000.0
2007-11-14 03:45:00,2.3337,2.33385,2.3314,2.3315,3734300000.0
2007-11-14 04:00:00,2.3315,2.33215,2.33025,2.33045,4372100000.0
2007-11-14 04:15:00,2.3305,2.33115,2.3294,2.32945,4627800000.0
2007-11-14 04:30:00,2.32945,2.3311,2.3287,2.33085,6494100001.0
2007-11-14 04:45:00,2.33085,2.33395,2.3301,2.33245,5261300001.0
2007-11-14 05:00:00,2.33245,2.3331,2.3316,2.3319,2352200000.0
2007-11-14 05:15:00,2.3319,2.33245,2.3315,2.332,4597200000.0
2007-11-14 05:30:00,2.332,2.33265,2.3318,2.3322,3968300000.0
2007-11-14 05:45:00,2.3322,2.3329,2.33145,2.33195,2714400001.0
2007-11-14 06:00:00,2.33195,2.3325,2.33155,2.3319,2611300000.0
2007-11-14 06:15:00,2.3319,2.332,2.3303,2.331,3373000000.0
2007-11-14 06:30:00,2.331,2.33105,2.33,2.3306,2036500000.0
2007-11-14 06:45:00,2.3306,2.33115,2.3302,2.33075,1451000000.0
2007-11-14 07:00:00,2.33075,2.33255,2.3305,2.3323,2487600000.0
2007-11-14 07:15:00,2.3323,2.3323,2.33095,2.33135,2553100000.0
2007-11-14 07:30:00,2.33135,2.33205,2.33105,2.33165,2537800000.0
2007-11-14 07:45:00,2.33165,2.33195,2.33025,2.3319,3546600000.0
2007-11-14 08:00:00,2.3319,2.33255,2.33105,2.3321,3448500000.0
2007-11-14 08:15:00,2.3321,2.33305,2.33045,2.3308,4366800003.0
2007-11-14 08:30:00,2.33095,2.3332,2.33075,2.3324,5415700000.0
2007-11-14 08:45:00,2.3324,2.3331,2.3317,2.333,3218700002.0
2007-11-14 09:00:00,2.333,2.3348,2.3323,2.3341,4330400000.0
2007-11-14 09:15:00,2.3341,2.33605,2.3336,2.3357,4393200000.0
2007-11-14 09:30:00,2.3357,2.33965,2.33485,2.3395,8285100001.0
2007-11-14 09:45:00,2.3395,2.3397,2.3372,2.3377,8490850000.0
2007-11-14 10:00:00,2.3377,2.33795,2.3349,2.3356,5112322200.0
2007-11-14 10:15:00,2.3355,2.3358,2.3324,2.3333,5641000000.0
2007-11-14 10:30:00,2.3333,2.3372,2.33305,2.33515,6984150001.0
2007-11-14 10:45:00,2.3351,2.3358,2.3323,2.33375,5067200000.0
2007-11-14 11:00:00,2.33375,2.33455,2.33285,2.33395,4974800000.0
2007-11-14 11:15:00,2.33395,2.33415,2.33175,2.33335,5106400000.0
2007-11-14 11:30:00,2.33335,2.33475,2.33155,2.3343,6203200000.0
2007-11-14 11:45:00,2.3343,2.33645,2.33355,2.3363,5679500000.0
2007-11-14 12:00:00,2.3363,2.33705,2.33525,2.3359,6116900000.0
2007-11-14 12:15:00,2.3359,2.33715,2.3351,2.33635,7289500000.0
2007-11-14 12:30:00,2.33635,2.33645,2.32555,2.32575,6135100000.0
2007-11-14 12:45:00,2.32575,2.32685,2.32035,2.32115,6166000003.0
2007-11-14 13:00:00,2.32115,2.3213,2.31395,2.31475,5916400000.0
2007-11-14 13:15:00,2.31475,2.3156,2.31295,2.3149,6322000003.0
2007-11-14 13:30:00,2.31495,2.31665,2.31425,2.3164,5581500000.0
2007-11-14 13:45:00,2.3164,2.3164,2.3119,2.31365,6720900000.0
2007-11-14 14:00:00,2.31365,2.31545,2.3133,2.3152,5188300001.0
2007-11-14 14:15:00,2.3152,2.3156,2.3141,2.31455,6346700000.0
2007-11-14 14:30:00,2.31455,2.31625,2.314,2.3153,6758849999.0
2007-11-14 14:45:00,2.3154,2.317,2.3152,2.3162,5573800000.0
2007-11-14 15:00:00,2.3162,2.3172,2.3148,2.31535,8265200001.0
2007-11-14 15:15:00,2.31535,2.31805,2.3152,2.3167,7879500000.0
2007-11-14 15:30:00,2.31675,2.32095,2.31555,2.31895,9422100002.0
2007-11-14 15:45:00,2.319,2.32055,2.3184,2.3201,9383800000.0
2007-11-14 16:00:00,2.3201,2.32015,2.317,2.3177,11550300002.0
2007-11-14 16:15:00,2.3178,2.31945,2.3168,2.3193,13019800003.0
2007-11-14 16:30:00,2.3193,2.32035,2.31815,2.319,14037099997.0
2007-11-14 16:45:00,2.319,2.3198,2.3172,2.3178,13574499982.0
2007-11-14 17:00:00,2.3179,2.318,2.316,2.31655,16666350005.0
2007-11-14 17:15:00,2.31655,2.31775,2.3159,2.3163,12992699982.0
2007-11-14 17:30:00,2.3163,2.3163,2.3143,2.3147,15198399981.0
2007-11-14 17:45:00,2.3147,2.3156,2.3136,2.315,11384599991.0
2007-11-14 18:00:00,2.315,2.3162,2.3101,2.3111,16319599991.0
2007-11-14 18:15:00,2.3111,2.312,2.3097,2.3102,14470649997.0
2007-11-14 18:30:00,2.3102,2.3106,2.3075,2.3094,13671799999.0
2007-11-14 18:45:00,2.3094,2.3107,2.309,2.3099,10825950001.0
2007-11-14 19:00:00,2.3099,2.3125,2.3099,2.311,6168799999.0
2007-11-14 19:15:00,2.311,2.3136,2.311,2.3128,6711900003.0
2007-11-14 19:30:00,2.3128,2.3129,2.31005,2.3117,6165750003.0
2007-11-14 19:45:00,2.3117,2.3122,2.3096,2.3097,4084300000.0
2007-11-14 20:00:00,2.3097,2.3101,2.3087,2.3091,4540400002.0
2007-11-14 20:15:00,2.3091,2.3104,2.3087,2.3102,4740500000.0
2007-11-14 20:30:00,2.3102,2.31075,2.30955,2.31015,6668100002.0
2007-11-14 20:45:00,2.31015,2.3113,2.31,2.31045,4536200000.0
2007-11-14 21:00:00,2.31045,2.31105,2.30995,2.3109,4620600000.0
2007-11-14 21:15:00,2.3109,2.3116,2.3096,2.3112,6366300001.0
2007-11-14 21:30:00,2.3112,2.3124,2.3105,2.31065,5006000000.0
2007-11-14 21:45:00,2.31065,2.3134,2.3106,2.31295,6118397252.0
2007-11-14 22:00:00,2.3131,2.3131,2.3106,2.3115,5343999999.0
2007-11-14 22:15:00,2.3115,2.31195,2.3103,2.3109,3351587500.0
2007-11-14 22:30:00,2.3109,2.3123,2.3088,2.3097,6145899992.0
2007-11-14 22:45:00,2.3097,2.31055,2.30695,2.30835,5156800000.0
2007-11-14 23:00:00,2.3083,2.3084,2.3064,2.3068,3532800000.0
2007-11-14 23:15:00,2.3068,2.3087,2.306,2.3079,3005847409.0
2007-11-14 23:30:00,2.30785,2.3084,2.3048,2.3051,3360989540.0
2007-11-14 23:45:00,2.3051,2.30735,2.3046,2.30675,2496598760.0
2007-11-15 00:00:00,2.30675,2.30695,2.3045,2.3053,2728800000.0
2007-11-15 00:15:00,2.3053,2.3056,2.3043,2.3047,2159300000.0
2007-11-15 00:30:00,2.3047,2.3062,2.30405,2.30475,2121200000.0
2007-11-15 00:45:00,2.30475,2.30475,2.3029,2.30325,2196800000.0
2007-11-15 01:00:00,2.30325,2.3049,2.3031,2.3046,3028550000.0
2007-11-15 01:15:00,2.3046,2.3049,2.3037,2.3047,4436700000.0
2007-11-15 01:30:00,2.3047,2.3066,2.3044,2.306,4842000000.0
2007-11-15 01:45:00,2.306,2.3066,2.3048,2.3051,3711250000.0
2007-11-15 02:00:00,2.3051,2.30695,2.3048,2.3066,3895100000.0
2007-11-15 02:15:00,2.3067,2.3071,2.305,2.305,4554999998.0
2007-11-15 02:30:00,2.305,2.3072,2.305,2.3072,4218000000.0
2007-11-15 02:45:00,2.3072,2.308,2.3071,2.3076,3976900005.0
2007-11-15 03:00:00,2.3076,2.3079,2.3063,2.3069,4229500004.0
2007-11-15 03:15:00,2.30705,2.3108,2.3069,2.3108,7575600002.0
2007-11-15 03:30:00,2.3108,2.31085,2.3088,2.3088,4442700000.0
2007-11-15 03:45:00,2.3088,2.31,2.3086,2.3095,3770349999.0
2007-11-15 04:00:00,2.3095,2.3096,2.30755,2.3082,3112199999.0
2007-11-15 04:15:00,2.3082,2.3088,2.3072,2.3086,2254050000.0
2007-11-15 04:30:00,2.3086,2.3087,2.3077,2.3077,1870200000.0
2007-11-15 04:45:00,2.3077,2.3086,2.3074,2.3086,2212250000.0
2007-11-15 05:00:00,2.3086,2.3091,2.3078,2.3086,2997700000.0
2007-11-15 05:15:00,2.3087,2.3088,2.3073,2.3077,3990100013.0
2007-11-15 05:30:00,2.3077,2.3082,2.30715,2.3081,2712600000.0
2007-11-15 05:45:00,2.308,2.3085,2.30775,2.3079,3061800005.0
2007-11-15 06:00:00,2.3078,2.3083,2.3073,2.3076,5317999984.0
2007-11-15 06:15:00,2.3076,2.3076,2.30665,2.3075,3436300005.0
2007-11-15 06:30:00,2.3075,2.3083,2.307,2.3077,2517249991.0
2007-11-15 06:45:00,2.3077,2.3087,2.3075,2.3079,3479599998.0
2007-11-15 07:00:00,2.3079,2.3087,2.3075,2.3076,2429699996.0
2007-11-15 07:15:00,2.3076,2.3084,2.3067,2.3079,1801500000.0
2007-11-15 07:30:00,2.3079,2.3082,2.30755,2.3079,1021800000.0
2007-11-15 07:45:00,2.3079,2.3087,2.30745,2.308,2375650000.0
2007-11-15 08:00:00,2.308,2.3087,2.3076,2.30865,212762500.0
2007-11-15 08:15:00,2.30865,2.3097,2.3076,2.3092,3180087498.0
2007-11-15 08:30:00,2.3092,2.3095,2.3082,2.30825,2796150000.0
2007-11-15 08:45:00,2.3081,2.3108,2.30755,2.30815,3301700000.0
2007-11-15 09:00:00,2.30815,2.3084,2.30585,2.30755,3668200000.0
2007-11-15 09:15:00,2.30755,2.31015,2.3065,2.3098,4656350000.0
2007-11-15 09:30:00,2.3098,2.311,2.3069,2.30795,7595225000.0
2007-11-15 09:45:00,2.30795,2.30795,2.305,2.30505,5660925004.0
2007-11-15 10:00:00,2.30505,2.3068,2.3045,2.3064,2881662214.0
2007-11-15 10:15:00,2.3064,2.3098,2.30635,2.30905,4338625000.0
2007-11-15 10:30:00,2.30905,2.3119,2.30845,2.31075,5030425002.0
2007-11-15 10:45:00,2.31075,2.3113,2.30895,2.3098,4337987506.0
2007-11-15 11:00:00,2.30975,2.31065,2.30515,2.3054,4309375000.0
2007-11-15 11:15:00,2.3054,2.30735,2.30465,2.3054,6407412497.0
2007-11-15 11:30:00,2.3054,2.3054,2.299,2.3015,4852212501.0
2007-11-15 11:45:00,2.3015,2.3016,2.29705,2.29705,6154500001.0
2007-11-15 12:00:00,2.29705,2.2974,2.2927,2.29615,8367300001.0
2007-11-15 12:15:00,2.29625,2.29745,2.29465,2.29515,5233800002.0
2007-11-15 12:30:00,2.29515,2.2993,2.2951,2.2993,8215000001.0
2007-11-15 12:45:00,2.2993,2.3009,2.29875,2.2996,8743950007.0
2007-11-15 13:00:00,2.2996,2.30045,2.2989,2.2999,7931400001.0
2007-11-15 13:15:00,2.29995,2.3024,2.2993,2.30115,8024800003.0
2007-11-15 13:30:00,2.30115,2.3014,2.2999,2.30065,7021600001.0
2007-11-15 13:45:00,2.30065,2.3007,2.2993,2.30005,6240799999.0
2007-11-15 14:00:00,2.30005,2.3012,2.2989,2.30025,7347850000.0
2007-11-15 14:15:00,2.3003,2.3007,2.29895,2.3,6087899999.0
2007-11-15 14:30:00,2.3,2.3012,2.2995,2.30025,4787500000.0
2007-11-15 14:45:00,2.3003,2.30085,2.2986,2.30075,5548100001.0
2007-11-15 15:00:00,2.3008,2.30245,2.30075,2.30125,7030149999.0
2007-11-15 15:15:00,2.30125,2.3043,2.301,2.3039,6114199998.0
2007-11-15 15:30:00,2.30385,2.3043,2.30105,2.3018,6141400001.0
2007-11-15 15:45:00,2.3018,2.3025,2.29925,2.30035,6155200001.0
2007-11-15 16:00:00,2.30035,2.3038,2.2996,2.3022,10958550003.0
2007-11-15 16:15:00,2.3022,2.3023,2.3,2.3003,9370500002.0
2007-11-15 16:30:00,2.3003,2.304,2.3003,2.3034,13680549999.0
2007-11-15 16:45:00,2.3034,2.30485,2.3029,2.3033,12768000006.0
2007-11-15 17:00:00,2.3033,2.3034,2.3013,2.30185,11088299992.0
2007-11-15 17:15:00,2.30185,2.3035,2.30145,2.30285,10111150013.0
2007-11-15 17:30:00,2.30285,2.3029,2.3012,2.3015,13579699989.0
2007-11-15 17:45:00,2.3015,2.3023,2.2994,2.2995,10576799997.0
2007-11-15 18:00:00,2.2995,2.30105,2.2976,2.2978,9290799997.0
2007-11-15 18:15:00,2.2978,2.29865,2.2971,2.2986,8661950004.0
2007-11-15 18:30:00,2.2986,2.3,2.2981,2.2996,8774100001.0
2007-11-15 18:45:00,2.2996,2.3009,2.2977,2.2977,9175600002.0
2007-11-15 19:00:00,2.2979,2.29915,2.29775,2.2988,7796200000.0
2007-11-15 19:15:00,2.29875,2.2996,2.297,2.2974,7433997629.0
2007-11-15 19:30:00,2.2974,2.29765,2.29575,2.29655,7143700007.0
2007-11-15 19:45:00,2.29655,2.2967,2.29425,2.29475,6294800006.0
2007-11-15 20:00:00,2.29475,2.2956,2.29425,2.29535,9538399998.0
2007-11-15 20:15:00,2.29535,2.29595,2.29435,2.29575,6140300003.0
2007-11-15 20:30:00,2.29575,2.29705,2.29565,2.29615,8148200002.0
2007-11-15 20:45:00,2.29615,2.29665,2.29525,2.29555,6165799995.0
2007-11-15 21:00:00,2.29555,2.29555,2.29405,2.29435,4982200000.0
2007-11-15 21:15:00,2.29435,2.2961,2.29415,2.29605,6285900000.0
2007-11-15 21:30:00,2.29605,2.29695,2.29505,2.29525,6385099995.0
2007-11-15 21:45:00,2.29525,2.29555,2.29355,2.29475,7887799999.0
2007-11-15 22:00:00,2.29445,2.29485,2.28965,2.29145,6939199998.0
2007-11-15 22:15:00,2.29145,2.29425,2.29145,2.29395,6745099998.0
2007-11-15 22:30:00,2.29395,2.29415,2.29115,2.29235,4867500000.0
2007-11-15 22:45:00,2.29205,2.29355,2.2914,2.29315,6372099995.0
2007-11-15 23:00:00,2.29315,2.29365,2.29175,2.29355,2580800000.0
2007-11-15 23:15:00,2.29355,2.29495,2.2934,2.2948,1819600000.0
2007-11-15 23:30:00,2.2948,2.2962,2.2948,2.2958,2843100000.0
2007-11-15 23:45:00,2.2958,2.296,2.2948,2.2954,2900250000.0
2007-11-16 00:00:00,2.29535,2.29575,2.2935,2.29515,2231200000.0
2007-11-16 00:15:00,2.29515,2.29595,2.29465,2.2952,1786700000.0
2007-11-16 00:30:00,2.2952,2.2953,2.29405,2.2941,3401600000.0
2007-11-16 00:45:00,2.2941,2.2944,2.2934,2.29345,706300000.0
2007-11-16 01:00:00,2.29345,2.29415,2.29305,2.29365,1625300000.0
2007-11-16 01:15:00,2.29365,2.2943,2.29335,2.29425,1002300000.0
2007-11-16 01:30:00,2.29425,2.2945,2.29355,2.29415,1122000000.0
2007-11-16 01:45:00,2.29425,2.29475,2.29355,2.29475,2325100000.0
2007-11-16 02:00:00,2.29475,2.29525,2.29275,2.29285,3340100000.0
2007-11-16 02:15:00,2.29285,2.29425,2.29275,2.29275,2843400000.0
2007-11-16 02:30:00,2.29275,2.29325,2.29115,2.29155,3740200008.0
2007-11-16 02:45:00,2.29155,2.29255,2.29055,2.29225,3536500000.0
2007-11-16 03:00:00,2.29225,2.29295,2.29155,2.29225,3022550000.0
2007-11-16 03:15:00,2.29225,2.29335,2.29175,2.29295,2555550000.0
2007-11-16 03:30:00,2.29305,2.29405,2.29285,2.29395,2174900000.0
2007-11-16 03:45:00,2.29395,2.29485,2.29325,2.29465,3337100000.0
2007-11-16 04:00:00,2.29465,2.29515,2.29175,2.29205,3820950000.0
2007-11-16 04:15:00,2.29205,2.29285,2.29105,2.29105,3220300000.0
2007-11-16 04:30:00,2.29105,2.29215,2.29025,2.29145,3717550000.0
2007-11-16 04:45:00,2.29145,2.29185,2.29055,2.29165,2935200000.0
2007-11-16 05:00:00,2.29185,2.29185,2.2895,2.2896,2725500000.0
2007-11-16 05:15:00,2.2896,2.29115,2.2895,2.28985,4259400000.0
2007-11-16 05:30:00,2.2899,2.29235,2.28945,2.2914,2737500000.0
2007-11-16 05:45:00,2.2914,2.29205,2.2907,2.29095,2295800000.0
2007-11-16 06:00:00,2.2909,2.29185,2.2907,2.29095,1775000000.0
2007-11-16 06:15:00,2.29095,2.2922,2.29065,2.2916,1021000000.0
2007-11-16 06:30:00,2.2916,2.2946,2.2916,2.29365,2517100000.0
2007-11-16 06:45:00,2.29365,2.29395,2.2925,2.2928,1786499999.0
2007-11-16 07:00:00,2.2928,2.29365,2.29245,2.2936,1806800000.0
2007-11-16 07:15:00,2.2936,2.29415,2.2927,2.29375,2838500000.0
2007-11-16 07:30:00,2.29375,2.2958,2.2936,2.29515,1771600000.0
2007-11-16 07:45:00,2.29495,2.29535,2.2942,2.29435,3954000000.0
2007-11-16 08:00:00,2.29435,2.295,2.2942,2.2946,920000000.0
2007-11-16 08:15:00,2.29465,2.29595,2.29455,2.29555,3324900000.0
2007-11-16 08:30:00,2.2954,2.29595,2.29445,2.29485,2842900000.0
2007-11-16 08:45:00,2.29485,2.2951,2.2937,2.2949,2234100000.0
2007-11-16 09:00:00,2.2949,2.2976,2.2942,2.29575,4851200000.0
2007-11-16 09:15:00,2.29575,2.2963,2.2925,2.29555,8316300000.0
2007-11-16 09:30:00,2.29555,2.2964,2.2916,2.29305,9585200004.0
2007-11-16 09:45:00,2.29305,2.29455,2.29225,2.29255,8786800002.0
2007-11-16 10:00:00,2.29255,2.29455,2.29215,2.29305,10016699998.0
2007-11-16 10:15:00,2.29305,2.29605,2.29305,2.29505,12915499997.0
2007-11-16 10:30:00,2.29505,2.29665,2.2936,2.29415,10898299990.0
2007-11-16 10:45:00,2.29425,2.29425,2.29205,2.2923,11796399994.0
2007-11-16 11:00:00,2.29225,2.29355,2.29205,2.29335,10543799999.0
2007-11-16 11:15:00,2.29335,2.29515,2.29285,2.29425,8987999998.0
2007-11-16 11:30:00,2.29425,2.29475,2.29295,2.29375,8838049988.0
2007-11-16 11:45:00,2.29375,2.2941,2.29275,2.29285,8885099996.0
2007-11-16 12:00:00,2.29285,2.29365,2.2902,2.2912,15515999982.0
2007-11-16 12:15:00,2.29115,2.29125,2.28895,2.28895,9896049998.0
2007-11-16 12:30:00,2.28885,2.28935,2.28555,2.2865,11104100012.0
2007-11-16 12:45:00,2.2865,2.28905,2.28625,2.2888,11162150006.0
2007-11-16 13:00:00,2.28865,2.29,2.28855,2.28965,9000399987.0
2007-11-16 13:15:00,2.28965,2.29125,2.28945,2.28955,12087299992.0
2007-11-16 13:30:00,2.28955,2.2898,2.2885,2.2898,8515149996.0
2007-11-16 13:45:00,2.2898,2.29085,2.28925,2.29065,11142200008.0
2007-11-16 14:00:00,2.29065,2.2927,2.29035,2.29095,12421550005.0
2007-11-16 14:15:00,2.29105,2.29165,2.28865,2.29055,13184949995.0
2007-11-16 14:30:00,2.29055,2.29205,2.29005,2.29135,12110299999.0
2007-11-16 14:45:00,2.29135,2.29235,2.28995,2.29215,8952800003.0
2007-11-16 15:00:00,2.29215,2.2933,2.2902,2.29025,12771400008.0
2007-11-16 15:15:00,2.29025,2.29085,2.2882,2.28955,12318400004.0
2007-11-16 15:30:00,2.28955,2.29185,2.28925,2.2917,9850900002.0
2007-11-16 15:45:00,2.2917,2.2921,2.29035,2.29105,11341350004.0
2007-11-16 16:00:00,2.29105,2.29215,2.2877,2.28835,12885050011.0
2007-11-16 16:15:00,2.28835,2.289,2.28695,2.28775,11702100005.0
2007-11-16 16:30:00,2.28775,2.28915,2.28615,2.28815,12849600010.0
2007-11-16 16:45:00,2.28815,2.2888,2.28625,2.28625,11098400009.0
2007-11-16 17:00:00,2.28625,2.28635,2.28255,2.28435,11902000001.0
2007-11-16 17:15:00,2.28435,2.28565,2.28385,2.28455,9887400006.0
2007-11-16 17:30:00,2.28455,2.28515,2.28315,2.28465,13725000015.0
2007-11-16 17:45:00,2.28465,2.28765,2.28425,2.28735,12303000020.0
2007-11-16 18:00:00,2.28735,2.28815,2.2862,2.28695,10475200003.0
2007-11-16 18:15:00,2.28685,2.2886,2.28615,2.2865,8896950004.0
2007-11-16 18:30:00,2.2865,2.29075,2.28645,2.28925,10124400009.0
2007-11-16 18:45:00,2.28925,2.29035,2.28735,2.28755,8550599999.0
2007-11-16 19:00:00,2.28755,2.28935,2.28715,2.2889,6730700002.0
2007-11-16 19:15:00,2.28895,2.29275,2.28895,2.29155,7520000004.0
2007-11-16 19:30:00,2.29155,2.2917,2.2905,2.2912,6555300000.0
2007-11-16 19:45:00,2.2912,2.292,2.29045,2.29085,6078699997.0
2007-11-16 20:00:00,2.29085,2.29095,2.28925,2.28995,4359950000.0
2007-11-16 20:15:00,2.28995,2.29075,2.28955,2.2898,5332500002.0
2007-11-16 20:30:00,2.2898,2.29125,2.28915,2.29105,3547200001.0
2007-11-16 20:45:00,2.29105,2.29115,2.2898,2.2898,2966400001.0
2007-11-16 21:00:00,2.2898,2.29035,2.28955,2.29,2839600000.0
2007-11-16 21:15:00,2.29,2.29115,2.28855,2.29065,3698800000.0
2007-11-16 21:30:00,2.29045,2.29245,2.28975,2.29235,5186700000.0
2007-11-16 21:45:00,2.29235,2.2943,2.29175,2.29385,4072549600.0
2007-11-16 22:00:00,2.2938,2.29565,2.29255,2.29555,3446300000.0
2007-11-16 22:15:00,2.2955,2.296,2.29505,2.2954,2220300000.0
2007-11-16 22:30:00,2.2954,2.29665,2.2953,2.29655,2533200000.0
2007-11-16 22:45:00,2.29655,2.29735,2.29595,2.2967,2445100000.0
2007-11-16 23:00:00,2.2967,2.2972,2.29629,2.29634,1879000000.0
2007-11-16 23:15:00,2.29627,2.29647,2.29487,2.29501,1554700000.0
2007-11-16 23:30:00,2.295,2.29577,2.29404,2.29568,1966300000.0
2007-11-16 23:45:00,2.29579,2.29611,2.29507,2.29531,1459800000.0
2007-11-19 00:00:00,2.29369,2.29434,2.29298,2.29376,1670000000.0
2007-11-19 00:15:00,2.29387,2.29428,2.2927,2.2931,1071800000.0
2007-11-19 00:30:00,2.2931,2.2936,2.2924,2.2929,1988600000.0
2007-11-19 00:45:00,2.2929,2.2931,2.2922,2.2928,1283500000.0
2007-11-19 01:00:00,2.2928,2.29375,2.29245,2.29325,1630500000.0
2007-11-19 01:15:00,2.29325,2.2949,2.2931,2.29465,1211300000.0
2007-11-19 01:30:00,2.29465,2.2958,2.29425,2.29515,1687900000.0
2007-11-19 01:45:00,2.29515,2.29515,2.29375,2.2945,771400000.0
2007-11-19 02:00:00,2.2945,2.29485,2.29305,2.29365,2748600000.0
2007-11-19 02:15:00,2.29365,2.29565,2.29285,2.29515,5449199999.0
2007-11-19 02:30:00,2.29515,2.29555,2.29465,2.295,1652400000.0
2007-11-19 02:45:00,2.295,2.29615,2.29485,2.2959,1473900000.0
2007-11-19 03:00:00,2.2959,2.29615,2.2953,2.29545,1087900000.0
2007-11-19 03:15:00,2.29565,2.29595,2.29495,2.29495,2251300000.0
2007-11-19 03:30:00,2.29495,2.29545,2.29415,2.29475,2308600000.0
2007-11-19 03:45:00,2.29475,2.29505,2.29425,2.29465,843700000.0
2007-11-19 04:00:00,2.29465,2.29525,2.2942,2.29445,1378900000.0
2007-11-19 04:15:00,2.29465,2.29505,2.2944,2.29475,2248400000.0
2007-11-19 04:30:00,2.29455,2.29525,2.29445,2.29505,1797500000.0
2007-11-19 04:45:00,2.295,2.29555,2.29475,2.295,1374900000.0
2007-11-19 05:00:00,2.295,2.29515,2.29295,2.2935,3799000003.0
2007-11-19 05:15:00,2.2935,2.29455,2.2924,2.29425,4548399995.0
2007-11-19 05:30:00,2.29425,2.29435,2.29245,2.29265,3559249996.0
2007-11-19 05:45:00,2.29265,2.29355,2.29255,2.29355,2035000000.0
2007-11-19 06:00:00,2.29355,2.29505,2.29345,2.295,2217000000.0
2007-11-19 06:15:00,2.295,2.29535,2.29435,2.29465,1001800000.0
2007-11-19 06:30:00,2.29465,2.29565,2.29415,2.29565,1611600000.0
2007-11-19 06:45:00,2.29565,2.29565,2.29445,2.29465,1384800000.0
2007-11-19 07:00:00,2.29465,2.29485,2.29285,2.29315,3261100000.0
2007-11-19 07:15:00,2.29315,2.2938,2.2925,2.2925,2087350000.0
2007-11-19 07:30:00,2.29235,2.29485,2.29235,2.29395,3564000001.0
2007-11-19 07:45:00,2.29395,2.29495,2.29355,2.29435,3016800000.0
2007-11-19 08:00:00,2.29435,2.29455,2.29325,2.29415,3797599997.0
2007-11-19 08:15:00,2.29415,2.29425,2.29175,2.29185,5777600000.0
2007-11-19 08:30:00,2.292,2.29395,2.29175,2.29365,5922000001.0
2007-11-19 08:45:00,2.29365,2.29365,2.2915,2.29225,4032200000.0
2007-11-19 09:00:00,2.29225,2.29315,2.29155,2.29155,4982110432.0
2007-11-19 09:15:00,2.2916,2.29365,2.29105,2.29215,11794599959.0
2007-11-19 09:30:00,2.29215,2.2922,2.2895,2.2896,10594850000.0
2007-11-19 09:45:00,2.2895,2.29035,2.2876,2.2889,12697849997.0
2007-11-19 10:00:00,2.2889,2.2911,2.28715,2.2899,5907337499.0
2007-11-19 10:15:00,2.2899,2.2914,2.28895,2.2911,4617787499.0
2007-11-19 10:30:00,2.2911,2.292,2.28985,2.2899,6583262503.0
2007-11-19 10:45:00,2.2899,2.29065,2.28795,2.28835,8519100001.0
2007-11-19 11:00:00,2.28835,2.2902,2.2881,2.2902,6632200000.0
2007-11-19 11:15:00,2.29015,2.2925,2.28945,2.29145,8008900006.0
2007-11-19 11:30:00,2.2914,2.2923,2.29095,2.2917,7248300001.0
2007-11-19 11:45:00,2.2917,2.2919,2.29045,2.2918,5791300000.0
2007-11-19 12:00:00,2.2918,2.2936,2.29145,2.2928,9077100002.0
2007-11-19 12:15:00,2.2928,2.2931,2.29175,2.29205,7153700007.0
2007-11-19 12:30:00,2.2921,2.29305,2.29115,2.29125,7317100000.0
2007-11-19 12:45:00,2.2914,2.2924,2.2909,2.29195,8019700000.0
2007-11-19 13:00:00,2.29155,2.2952,2.29155,2.2951,8311000001.0
2007-11-19 13:15:00,2.2951,2.2964,2.29465,2.2958,9139299999.0
2007-11-19 13:30:00,2.2958,2.2967,2.29365,2.2944,8310299997.0
2007-11-19 13:45:00,2.2943,2.2956,2.29395,2.2953,5008500000.0
2007-11-19 14:00:00,2.2953,2.2955,2.29365,2.294,6960399997.0
2007-11-19 14:15:00,2.294,2.2952,2.29375,2.29505,6140400000.0
2007-11-19 14:30:00,2.29505,2.2952,2.29335,2.2937,7748499996.0
2007-11-19 14:45:00,2.2937,2.29385,2.29215,2.2922,8592400000.0
2007-11-19 15:00:00,2.2922,2.2942,2.29215,2.29245,8246900000.0
2007-11-19 15:15:00,2.29245,2.29465,2.29105,2.2945,9469699998.0
2007-11-19 15:30:00,2.2945,2.2952,2.2934,2.2938,8053599990.0
2007-11-19 15:45:00,2.2938,2.2949,2.2938,2.29425,10846200001.0
2007-11-19 16:00:00,2.29425,2.2951,2.2938,2.29455,8962700000.0
2007-11-19 16:15:00,2.2945,2.29535,2.2943,2.2949,7320800001.0
2007-11-19 16:30:00,2.295,2.2961,2.2949,2.2956,9756749993.0
2007-11-19 16:45:00,2.2956,2.2961,2.2948,2.2948,9546300003.0
2007-11-19 17:00:00,2.2948,2.2948,2.2923,2.2924,11164899993.0
2007-11-19 17:15:00,2.2924,2.2926,2.2911,2.29125,10396799992.0
2007-11-19 17:30:00,2.29125,2.2914,2.2898,2.29075,11419649999.0
2007-11-19 17:45:00,2.29075,2.2923,2.29045,2.2921,9922899999.0
2007-11-19 18:00:00,2.2921,2.2922,2.2874,2.28765,11209599994.0
2007-11-19 18:15:00,2.2876,2.2899,2.2876,2.2887,13451099995.0
2007-11-19 18:30:00,2.2887,2.2889,2.2873,2.2879,9959299997.0
2007-11-19 18:45:00,2.2879,2.2887,2.2859,2.28595,9768499996.0
2007-11-19 19:00:00,2.28595,2.2875,2.2855,2.2871,6586999999.0
2007-11-19 19:15:00,2.2871,2.2886,2.28655,2.2878,6345499985.0
2007-11-19 19:30:00,2.2878,2.2882,2.28695,2.287,5689500002.0
2007-11-19 19:45:00,2.287,2.2875,2.2861,2.287,5403500001.0
2007-11-19 20:00:00,2.287,2.2874,2.2838,2.2844,8097999999.0
2007-11-19 20:15:00,2.2844,2.2848,2.2834,2.2841,6610000003.0
2007-11-19 20:30:00,2.2841,2.2848,2.28255,2.28315,5805800001.0
2007-11-19 20:45:00,2.28315,2.28395,2.28315,2.2835,4603050002.0
2007-11-19 21:00:00,2.2835,2.2836,2.28215,2.2833,5691400002.0
2007-11-19 21:15:00,2.2833,2.2851,2.2828,2.2849,5787199998.0
2007-11-19 21:30:00,2.28475,2.2868,2.2846,2.2865,6529450006.0
2007-11-19 21:45:00,2.2865,2.2872,2.2862,2.2872,7673599994.0
2007-11-19 22:00:00,2.2871,2.2871,2.2857,2.2864,5049200000.0
2007-11-19 22:15:00,2.2864,2.288,2.2861,2.2871,4846700004.0
2007-11-19 22:30:00,2.2871,2.28805,2.28595,2.28665,5032899995.0
2007-11-19 22:45:00,2.28665,2.2871,2.28535,2.2856,3748800001.0
2007-11-19 23:00:00,2.28565,2.2859,2.285,2.2853,3522949998.0
2007-11-19 23:15:00,2.2853,2.2864,2.2853,2.28635,2307900000.0
2007-11-19 23:30:00,2.28635,2.2867,2.2856,2.2858,2253099999.0
2007-11-19 23:45:00,2.2858,2.2867,2.2854,2.2858,2168000000.0
2007-11-20 00:00:00,2.2855,2.2863,2.2845,2.2845,2442600000.0
2007-11-20 00:15:00,2.2845,2.2854,2.284,2.2852,2307500000.0
2007-11-20 00:30:00,2.2852,2.2859,2.2847,2.2858,2257199997.0
2007-11-20 00:45:00,2.2859,2.2859,2.2852,2.2854,2012400000.0
2007-11-20 01:00:00,2.28545,2.2856,2.2847,2.285,1887100000.0
2007-11-20 01:15:00,2.285,2.2858,2.2846,2.285,3914900000.0
2007-11-20 01:30:00,2.2851,2.286,2.2847,2.2851,5829850000.0
2007-11-20 01:45:00,2.2851,2.2854,2.28405,2.2843,1951100000.0
2007-11-20 02:00:00,2.2844,2.2846,2.283,2.2836,4565799991.0
2007-11-20 02:15:00,2.2836,2.2841,2.2831,2.2839,4504650000.0
2007-11-20 02:30:00,2.2839,2.2844,2.28345,2.2841,2810100000.0
2007-11-20 02:45:00,2.2841,2.2851,2.2837,2.2843,1771000000.0
2007-11-20 03:00:00,2.2843,2.2854,2.2839,2.2845,4309700008.0
2007-11-20 03:15:00,2.2845,2.2857,2.2838,2.2856,4198800000.0
2007-11-20 03:30:00,2.2856,2.2858,2.2836,2.2839,3666400000.0
2007-11-20 03:45:00,2.2838,2.2848,2.2837,2.2844,4982200000.0
2007-11-20 04:00:00,2.2844,2.2849,2.2835,2.2844,3693650000.0
2007-11-20 04:15:00,2.2844,2.28615,2.28385,2.28545,4234750000.0
2007-11-20 04:30:00,2.28545,2.286,2.2849,2.286,2718000000.0
2007-11-20 04:45:00,2.286,2.2866,2.2854,2.28655,2376300000.0
2007-11-20 05:00:00,2.2867,2.2874,2.28625,2.28695,4133450000.0
2007-11-20 05:15:00,2.28675,2.28725,2.2854,2.2868,3164900000.0
2007-11-20 05:30:00,2.2868,2.2884,2.2865,2.2876,2709500000.0
2007-11-20 05:45:00,2.2876,2.28835,2.2868,2.2874,3422600005.0
2007-11-20 06:00:00,2.2874,2.288,2.2864,2.2872,3145000000.0
2007-11-20 06:15:00,2.2872,2.28795,2.2867,2.2878,1972900000.0
2007-11-20 06:30:00,2.2878,2.288,2.2859,2.2875,3848299998.0
2007-11-20 06:45:00,2.2875,2.2878,2.2866,2.287,4132350000.0
2007-11-20 07:00:00,2.287,2.2876,2.28565,2.2862,3635300000.0
2007-11-20 07:15:00,2.2862,2.2877,2.2858,2.2877,3079500000.0
2007-11-20 07:30:00,2.2877,2.2895,2.2873,2.2885,6756099999.0
2007-11-20 07:45:00,2.288,2.2898,2.288,2.2896,2792600000.0
2007-11-20 08:00:00,2.2896,2.29,2.289,2.2898,2506600000.0
2007-11-20 08:15:00,2.2898,2.2907,2.2895,2.2901,1847500000.0
2007-11-20 08:30:00,2.29,2.2953,2.28995,2.29345,6041900000.0
2007-11-20 08:45:00,2.2934,2.2934,2.29055,2.2911,5397100000.0
2007-11-20 09:00:00,2.2913,2.2926,2.29055,2.2925,3683300001.0
2007-11-20 09:15:00,2.2925,2.2953,2.29225,2.29265,9978799999.0
2007-11-20 09:30:00,2.2926,2.29355,2.2909,2.2921,15171850006.0
2007-11-20 09:45:00,2.2921,2.2924,2.2893,2.29,14249099995.0
2007-11-20 10:00:00,2.2899,2.2932,2.2885,2.2921,16345099997.0
2007-11-20 10:15:00,2.29205,2.2946,2.2905,2.2905,14598331397.0
2007-11-20 10:30:00,2.2905,2.292,2.2896,2.2914,11854100000.0
2007-11-20 10:45:00,2.2912,2.29155,2.2852,2.2866,12943899995.0
2007-11-20 11:00:00,2.2866,2.2874,2.2853,2.2861,11824399997.0
2007-11-20 11:15:00,2.2861,2.2876,2.2844,2.2855,13834800001.0
2007-11-20 11:30:00,2.2855,2.28805,2.2853,2.2873,11620499999.0
2007-11-20 11:45:00,2.2873,2.2884,2.287,2.2875,12302199999.0
2007-11-20 12:00:00,2.28735,2.2882,2.2865,2.2873,14613499998.0
2007-11-20 12:15:00,2.2873,2.2875,2.285,2.2856,13983899996.0
2007-11-20 12:30:00,2.2856,2.2891,2.2853,2.2883,14164999994.0
2007-11-20 12:45:00,2.2883,2.2886,2.2869,2.2871,13536800003.0
2007-11-20 13:00:00,2.28705,2.289,2.28705,2.2886,10278599990.0
2007-11-20 13:15:00,2.2886,2.2905,2.2878,2.2905,9180800006.0
2007-11-20 13:30:00,2.2905,2.2912,2.2899,2.29035,13048499995.0
2007-11-20 13:45:00,2.29035,2.292,2.2899,2.2908,12684800002.0
2007-11-20 14:00:00,2.2908,2.2912,2.2893,2.28965,11281400008.0
2007-11-20 14:15:00,2.2897,2.2899,2.2887,2.2897,9097000004.0
2007-11-20 14:30:00,2.2897,2.2905,2.289,2.29015,10855699994.0
2007-11-20 14:45:00,2.29015,2.2903,2.28855,2.289,10687099995.0
2007-11-20 15:00:00,2.289,2.289,2.2867,2.2882,13682600005.0
2007-11-20 15:15:00,2.2881,2.2883,2.2865,2.2873,11366399998.0
2007-11-20 15:30:00,2.287,2.2897,2.28615,2.2875,13298299999.0
2007-11-20 15:45:00,2.2875,2.2883,2.2866,2.2868,9138900004.0
2007-11-20 16:00:00,2.2869,2.2896,2.2862,2.28915,14369100008.0
2007-11-20 16:15:00,2.2892,2.28945,2.2856,2.28585,11059800001.0
2007-11-20 16:30:00,2.2858,2.2878,2.2856,2.2871,13752400008.0
2007-11-20 16:45:00,2.28715,2.2885,2.28665,2.28825,9750600003.0
2007-11-20 17:00:00,2.28825,2.28935,2.2867,2.2881,9223500002.0
2007-11-20 17:15:00,2.2881,2.2887,2.28745,2.2886,10894800002.0
2007-11-20 17:30:00,2.2887,2.2926,2.2882,2.2924,12840600000.0
2007-11-20 17:45:00,2.2924,2.2943,2.29195,2.292,11319700003.0
2007-11-20 18:00:00,2.2921,2.29285,2.2907,2.29085,7869300000.0
2007-11-20 18:15:00,2.2908,2.29305,2.29075,2.293,8185500000.0
2007-11-20 18:30:00,2.293,2.2936,2.2924,2.2934,7192200000.0
2007-11-20 18:45:00,2.2934,2.2934,2.2918,2.29185,7598700000.0
2007-11-20 19:00:00,2.29185,2.29195,2.2881,2.2898,7002800002.0
2007-11-20 19:15:00,2.2898,2.2905,2.2893,2.2901,4712400000.0
2007-11-20 19:30:00,2.2901,2.2901,2.288,2.2889,6358500000.0
2007-11-20 19:45:00,2.2889,2.2901,2.2888,2.2889,4995900002.0
2007-11-20 20:00:00,2.2889,2.2891,2.2863,2.2866,5780400000.0
2007-11-20 20:15:00,2.2866,2.2882,2.2864,2.2875,6532900000.0
2007-11-20 20:30:00,2.2875,2.2877,2.28645,2.2872,8354500000.0
2007-11-20 20:45:00,2.2872,2.2882,2.2866,2.287,6346000000.0
2007-11-20 21:00:00,2.287,2.2884,2.2853,2.2856,9007299998.0
2007-11-20 21:15:00,2.2856,2.2877,2.2845,2.285,8907700005.0
2007-11-20 21:30:00,2.285,2.2881,2.2844,2.2876,6854500002.0
2007-11-20 21:45:00,2.2876,2.2881,2.2856,2.2859,6568650003.0
2007-11-20 22:00:00,2.2859,2.2859,2.28375,2.2854,4841300000.0
2007-11-20 22:15:00,2.2854,2.2862,2.2844,2.28585,4681300000.0
2007-11-20 22:30:00,2.2857,2.289,2.28515,2.2888,5050900000.0
2007-11-20 22:45:00,2.2888,2.2888,2.2873,2.2881,3796041967.0
2007-11-20 23:00:00,2.2881,2.2894,2.2881,2.2893,4703700002.0
2007-11-20 23:15:00,2.2893,2.2896,2.2866,2.2869,4161200000.0
2007-11-20 23:30:00,2.287,2.2874,2.2852,2.2864,4118100000.0
2007-11-20 23:45:00,2.2864,2.2872,2.2844,2.2847,2960500000.0
2007-11-21 00:00:00,2.2847,2.28585,2.2837,2.2856,2210900000.0
2007-11-21 00:15:00,2.28555,2.2862,2.2849,2.2859,768200000.0
2007-11-21 00:30:00,2.2859,2.28615,2.2849,2.28525,1451000000.0
2007-11-21 00:45:00,2.28525,2.286,2.2848,2.2858,1685000000.0
2007-11-21 01:00:00,2.2858,2.2864,2.2854,2.2854,1372300000.0
2007-11-21 01:15:00,2.2854,2.2858,2.28495,2.2857,1748500000.0
2007-11-21 01:30:00,2.2857,2.2868,2.285,2.28605,2542200000.0
2007-11-21 01:45:00,2.28605,2.2871,2.2846,2.285,2082000000.0
2007-11-21 02:00:00,2.285,2.2852,2.28375,2.2844,2540600000.0
2007-11-21 02:15:00,2.2844,2.2856,2.2841,2.28535,1498300000.0
2007-11-21 02:30:00,2.28535,2.28645,2.2853,2.28565,2677100000.0
2007-11-21 02:45:00,2.28565,2.28645,2.2851,2.2861,2388800000.0
2007-11-21 03:00:00,2.2861,2.28615,2.28405,2.28435,1691600000.0
2007-11-21 03:15:00,2.28435,2.28495,2.28385,2.28415,3191700000.0
2007-11-21 03:30:00,2.2842,2.28565,2.28395,2.28535,3600200000.0
2007-11-21 03:45:00,2.28525,2.2859,2.285,2.28535,2037300000.0
2007-11-21 04:00:00,2.28535,2.28605,2.2844,2.28505,3233300000.0
2007-11-21 04:15:00,2.2851,2.2853,2.28345,2.2838,2749800000.0
2007-11-21 04:30:00,2.2838,2.285,2.2837,2.28485,2798299998.0
2007-11-21 04:45:00,2.28485,2.2865,2.28465,2.28635,2167200000.0
2007-11-21 05:00:00,2.28635,2.28635,2.28495,2.28515,2351000000.0
2007-11-21 05:15:00,2.2852,2.2858,2.28495,2.2851,738900000.0
2007-11-21 05:30:00,2.28505,2.2853,2.28435,2.2844,3282899998.0
2007-11-21 05:45:00,2.2844,2.2847,2.28405,2.28425,1473400000.0
2007-11-21 06:00:00,2.28425,2.2845,2.2837,2.2838,3394199999.0
2007-11-21 06:15:00,2.2838,2.2842,2.28125,2.28135,7162100000.0
2007-11-21 06:30:00,2.28145,2.2828,2.281,2.28155,4882900000.0
2007-11-21 06:45:00,2.28155,2.28205,2.2809,2.2813,3609400000.0
2007-11-21 07:00:00,2.2813,2.28285,2.2809,2.2822,4308800000.0
2007-11-21 07:15:00,2.2823,2.283,2.2815,2.2818,5661399999.0
2007-11-21 07:30:00,2.2818,2.2825,2.2798,2.2807,5937800000.0
2007-11-21 07:45:00,2.2807,2.2814,2.27995,2.2813,3387800000.0
2007-11-21 08:00:00,2.2813,2.28245,2.28105,2.2819,2924900000.0
2007-11-21 08:15:00,2.2819,2.2823,2.281,2.2821,3947400000.0
2007-11-21 08:30:00,2.2821,2.28325,2.2808,2.2823,5800300000.0
2007-11-21 08:45:00,2.2823,2.2847,2.2823,2.2835,6220100000.0
2007-11-21 09:00:00,2.2835,2.2859,2.2831,2.2831,6540700000.0
2007-11-21 09:15:00,2.2831,2.28325,2.2808,2.28225,8241099995.0
2007-11-21 09:30:00,2.28225,2.28225,2.2803,2.2814,9661099992.0
2007-11-21 09:45:00,2.2813,2.2838,2.2812,2.2829,9344800001.0
2007-11-21 10:00:00,2.2829,2.2843,2.2812,2.2816,12324200006.0
2007-11-21 10:15:00,2.2816,2.2819,2.27835,2.2812,12494300000.0
2007-11-21 10:30:00,2.2812,2.2824,2.2802,2.2815,12552100000.0
2007-11-21 10:45:00,2.2815,2.2824,2.2805,2.282,12069300004.0
2007-11-21 11:00:00,2.282,2.2823,2.2804,2.2809,10344600000.0
2007-11-21 11:15:00,2.2809,2.2811,2.27585,2.2762,10664500000.0
2007-11-21 11:30:00,2.2762,2.2785,2.27395,2.27395,11973650000.0
2007-11-21 11:45:00,2.27395,2.27415,2.27155,2.27325,11783199998.0
2007-11-21 12:00:00,2.27325,2.2735,2.27175,2.27185,10417500001.0
2007-11-21 12:15:00,2.27185,2.27305,2.27115,2.2723,10108600002.0
2007-11-21 12:30:00,2.2723,2.2734,2.2708,2.27215,9538650001.0
2007-11-21 12:45:00,2.27215,2.27325,2.27185,2.27255,8794400003.0
2007-11-21 13:00:00,2.27255,2.2743,2.27255,2.27305,9737899997.0
2007-11-21 13:15:00,2.27305,2.277,2.27295,2.27635,10172999998.0
2007-11-21 13:30:00,2.27635,2.27855,2.27635,2.27795,8253999998.0
2007-11-21 13:45:00,2.27795,2.28085,2.27725,2.28035,7911399998.0
2007-11-21 14:00:00,2.28035,2.28135,2.2776,2.2784,10467699998.0
2007-11-21 14:15:00,2.27835,2.27905,2.27615,2.27635,7167599997.0
2007-11-21 14:30:00,2.2764,2.2767,2.27525,2.27545,7358799996.0
2007-11-21 14:45:00,2.27545,2.2767,2.27495,2.27535,8606600006.0
2007-11-21 15:00:00,2.27525,2.27595,2.2742,2.27565,11017599996.0
2007-11-21 15:15:00,2.27575,2.2759,2.27345,2.2741,9927000001.0
2007-11-21 15:30:00,2.2741,2.2744,2.27215,2.2729,12023299989.0
2007-11-21 15:45:00,2.2729,2.27555,2.27245,2.2748,10810200001.0
2007-11-21 16:00:00,2.2748,2.27495,2.27205,2.2721,10040187838.0
2007-11-21 16:15:00,2.2721,2.27245,2.27115,2.2722,8333199995.0
2007-11-21 16:30:00,2.27215,2.27245,2.2691,2.2705,9458500007.0
2007-11-21 16:45:00,2.27045,2.2718,2.27015,2.271,9338300002.0
2007-11-21 17:00:00,2.27105,2.2719,2.26915,2.27055,11271699999.0
2007-11-21 17:15:00,2.27055,2.2715,2.26965,2.2711,8807200000.0
2007-11-21 17:30:00,2.27115,2.2714,2.26985,2.27095,8752299993.0
2007-11-21 17:45:00,2.27095,2.27105,2.26875,2.26945,9174299998.0
2007-11-21 18:00:00,2.26935,2.27195,2.26885,2.2714,9026400000.0
2007-11-21 18:15:00,2.2714,2.27175,2.26975,2.27155,7107399997.0
2007-11-21 18:30:00,2.27155,2.27205,2.27045,2.27155,7892400000.0
2007-11-21 18:45:00,2.27155,2.2727,2.2711,2.2715,6647200000.0
2007-11-21 19:00:00,2.2716,2.27225,2.2712,2.27185,3912599999.0
2007-11-21 19:15:00,2.27185,2.2725,2.27145,2.27225,3670400000.0
2007-11-21 19:30:00,2.27225,2.275,2.2722,2.2746,4051700000.0
2007-11-21 19:45:00,2.2746,2.27585,2.27395,2.27475,5813600000.0
2007-11-21 20:00:00,2.27475,2.2759,2.2735,2.27545,4675400000.0
2007-11-21 20:15:00,2.27545,2.276,2.2745,2.2745,2650200000.0
2007-11-21 20:30:00,2.2745,2.27555,2.2737,2.2744,3965500000.0
2007-11-21 20:45:00,2.2744,2.27495,2.2742,2.27495,2219000000.0
2007-11-21 21:00:00,2.27495,2.2756,2.27465,2.27495,1682700000.0
2007-11-21 21:15:00,2.27495,2.2764,2.27495,2.2762,2374200000.0
2007-11-21 21:30:00,2.2762,2.278,2.2758,2.2767,3079200000.0
2007-11-21 21:45:00,2.2767,2.2768,2.276,2.2765,2173700000.0
2007-11-21 22:00:00,2.2765,2.279,2.2761,2.2774,5173800000.0
2007-11-21 22:15:00,2.27735,2.27845,2.2764,2.2767,4441100000.0
2007-11-21 22:30:00,2.2767,2.2785,2.27615,2.27675,3867977463.0
2007-11-21 22:45:00,2.27655,2.2771,2.27605,2.27615,3158200000.0
2007-11-21 23:00:00,2.27615,2.2768,2.2746,2.2757,4620600000.0
2007-11-21 23:15:00,2.2757,2.27715,2.27485,2.27645,2817800000.0
2007-11-21 23:30:00,2.27645,2.2768,2.27515,2.27525,3010400000.0
2007-11-21 23:45:00,2.27525,2.2758,2.2746,2.2747,1648800000.0
2007-11-22 00:00:00,2.2747,2.2749,2.2736,2.2738,2688100000.0
2007-11-22 00:15:00,2.2738,2.2746,2.2728,2.27355,2056300000.0
2007-11-22 00:30:00,2.27355,2.275,2.2726,2.2746,2990500000.0
2007-11-22 00:45:00,2.2744,2.275,2.27335,2.27365,2312200000.0
2007-11-22 01:00:00,2.27375,2.2753,2.27315,2.2749,1503500000.0
2007-11-22 01:15:00,2.2749,2.2752,2.27375,2.2741,1920000000.0
2007-11-22 01:30:00,2.2741,2.2741,2.2733,2.2735,1103900000.0
2007-11-22 01:45:00,2.2735,2.27355,2.27235,2.27265,1709200000.0
2007-11-22 02:00:00,2.27265,2.2729,2.27205,2.27245,2713600000.0
2007-11-22 02:15:00,2.272,2.2732,2.27195,2.2725,1783100000.0
2007-11-22 02:30:00,2.2725,2.27355,2.2721,2.27285,2363800000.0
2007-11-22 02:45:00,2.27285,2.273,2.27185,2.2724,2771100000.0
2007-11-22 03:00:00,2.2724,2.2726,2.27175,2.2725,1746800000.0
2007-11-22 03:15:00,2.2725,2.2732,2.27205,2.2729,3526200000.0
2007-11-22 03:30:00,2.273,2.27315,2.27215,2.2726,1777800000.0
2007-11-22 03:45:00,2.2726,2.27285,2.2721,2.27265,1629800000.0
2007-11-22 04:00:00,2.27265,2.27295,2.27155,2.27215,2406700000.0
2007-11-22 04:15:00,2.27215,2.27355,2.2713,2.2735,3168500000.0
2007-11-22 04:30:00,2.2735,2.2756,2.27335,2.2744,1972900000.0
2007-11-22 04:45:00,2.2744,2.27495,2.2736,2.2741,2065800000.0
2007-11-22 05:00:00,2.2741,2.2742,2.27215,2.27275,2328200000.0
2007-11-22 05:15:00,2.27275,2.2738,2.27245,2.2735,2950400000.0
2007-11-22 05:30:00,2.2735,2.27495,2.27305,2.27445,2181400000.0
2007-11-22 05:45:00,2.27445,2.2748,2.2734,2.27445,2908700000.0
2007-11-22 06:00:00,2.27445,2.27765,2.27425,2.2759,4612900000.0
2007-11-22 06:15:00,2.27585,2.2774,2.27565,2.276,4425700000.0
2007-11-22 06:30:00,2.276,2.27665,2.27495,2.27585,3786500000.0
2007-11-22 06:45:00,2.27585,2.2762,2.27545,2.2761,1869900000.0
2007-11-22 07:00:00,2.2761,2.27645,2.2754,2.27625,1551900000.0
2007-11-22 07:15:00,2.27625,2.27755,2.2758,2.27745,3193100000.0
2007-11-22 07:30:00,2.27745,2.27795,2.2761,2.2775,3004200000.0
2007-11-22 07:45:00,2.2775,2.27785,2.27575,2.27595,2216400000.0
2007-11-22 08:00:00,2.27595,2.27725,2.27595,2.27685,1583200000.0
2007-11-22 08:15:00,2.27685,2.27715,2.2746,2.2751,4557399994.0
2007-11-22 08:30:00,2.2751,2.27585,2.27315,2.27385,5967800000.0
2007-11-22 08:45:00,2.27375,2.2762,2.27375,2.2744,5472100000.0
2007-11-22 09:00:00,2.2743,2.27545,2.27315,2.27545,5461200000.0
2007-11-22 09:15:00,2.27545,2.27705,2.2747,2.2752,4975700000.0
2007-11-22 09:30:00,2.27515,2.27585,2.274,2.27585,6316800000.0
2007-11-22 09:45:00,2.2759,2.2771,2.2752,2.27605,7083900000.0
2007-11-22 10:00:00,2.27605,2.27715,2.27435,2.276,5837412500.0
2007-11-22 10:15:00,2.276,2.27755,2.27545,2.27635,5700700000.0
2007-11-22 10:30:00,2.27635,2.2767,2.2747,2.27575,6455699999.0
2007-11-22 10:45:00,2.27555,2.2764,2.2743,2.27585,4628075000.0
2007-11-22 11:00:00,2.27585,2.27615,2.27255,2.27425,5265800000.0
2007-11-22 11:15:00,2.27425,2.2747,2.27265,2.27275,4438900000.0
2007-11-22 11:30:00,2.27275,2.2743,2.27185,2.27365,4383950000.0
2007-11-22 11:45:00,2.2738,2.27515,2.2722,2.27385,5295100000.0
2007-11-22 12:00:00,2.2739,2.27515,2.27355,2.27485,4017000000.0
2007-11-22 12:15:00,2.27485,2.277,2.27455,2.27655,5395700000.0
2007-11-22 12:30:00,2.2767,2.2774,2.27605,2.27625,4733299999.0
2007-11-22 12:45:00,2.27625,2.277,2.27575,2.27605,4058300002.0
2007-11-22 13:00:00,2.2761,2.2767,2.2757,2.27665,4190800000.0
2007-11-22 13:15:00,2.27665,2.2777,2.27595,2.27605,4181300000.0
2007-11-22 13:30:00,2.27595,2.277,2.2752,2.2768,3163800000.0
2007-11-22 13:45:00,2.27685,2.2779,2.27675,2.27745,3542200000.0
2007-11-22 14:00:00,2.27745,2.27785,2.2769,2.27765,3111000002.0
2007-11-22 14:15:00,2.27765,2.2778,2.27575,2.2768,4103100000.0
2007-11-22 14:30:00,2.2768,2.2769,2.27495,2.27505,2639000000.0
2007-11-22 14:45:00,2.2751,2.2767,2.27455,2.27575,4046000000.0
2007-11-22 15:00:00,2.27575,2.27645,2.27545,2.2757,4048000000.0
2007-11-22 15:15:00,2.2757,2.27595,2.27495,2.2753,2562100000.0
2007-11-22 15:30:00,2.2753,2.27565,2.27455,2.27505,2293300001.0
2007-11-22 15:45:00,2.27505,2.27545,2.2745,2.27475,2464300000.0
2007-11-22 16:00:00,2.27475,2.27595,2.27445,2.27495,4463400001.0
2007-11-22 16:15:00,2.27495,2.2752,2.27345,2.27375,2879300000.0
2007-11-22 16:30:00,2.27405,2.2755,2.274,2.27515,3422600001.0
2007-11-22 16:45:00,2.27515,2.27515,2.2738,2.27385,4190200000.0
2007-11-22 17:00:00,2.27385,2.27595,2.27335,2.27455,4216200000.0
2007-11-22 17:15:00,2.27455,2.2751,2.27335,2.27375,3952100000.0
2007-11-22 17:30:00,2.27375,2.2739,2.27025,2.27075,4469675000.0
2007-11-22 17:45:00,2.27075,2.2721,2.26885,2.26885,3710200000.0
2007-11-22 18:00:00,2.26885,2.2712,2.26885,2.2708,4053700000.0
2007-11-22 18:15:00,2.2709,2.2716,2.26955,2.27095,5002000000.0
2007-11-22 18:30:00,2.27095,2.27135,2.2693,2.27035,4418000000.0
2007-11-22 18:45:00,2.27045,2.27045,2.26835,2.26885,3817900000.0
2007-11-22 19:00:00,2.26885,2.26975,2.26835,2.26905,3240600000.0
2007-11-22 19:15:00,2.26905,2.27085,2.26895,2.27015,2358900000.0
2007-11-22 19:30:00,2.27015,2.27055,2.26805,2.26845,2771700000.0
2007-11-22 19:45:00,2.26845,2.2691,2.26635,2.26745,2477300000.0
2007-11-22 20:00:00,2.26745,2.269,2.26685,2.26895,1266800000.0
2007-11-22 20:15:00,2.26895,2.2695,2.2678,2.2688,499600000.0
2007-11-22 20:30:00,2.2688,2.2691,2.2676,2.26815,842000000.0
2007-11-22 20:45:00,2.26815,2.26905,2.26735,2.26895,506200000.0
2007-11-22 21:00:00,2.26905,2.27275,2.26865,2.27075,1024000000.0
2007-11-22 21:15:00,2.27075,2.2726,2.27025,2.27135,1158200000.0
2007-11-22 21:30:00,2.27135,2.27235,2.27135,2.2719,414800000.0
2007-11-22 21:45:00,2.2719,2.2719,2.2697,2.2707,1056400000.0
2007-11-22 22:00:00,2.2706,2.2719,2.2705,2.2713,809900000.0
2007-11-22 22:15:00,2.2714,2.2714,2.2697,2.2708,986000000.0
2007-11-22 22:30:00,2.2708,2.2711,2.2701,2.2708,413300000.0
2007-11-22 22:45:00,2.2706,2.2712,2.27028,2.2709,584300000.0
2007-11-22 23:00:00,2.2709,2.27155,2.2707,2.2711,465800000.0
2007-11-22 23:15:00,2.2711,2.2716,2.27062,2.2715,889900000.0
2007-11-22 23:30:00,2.2716,2.2722,2.2687,2.2696,1600500000.0
2007-11-22 23:45:00,2.2696,2.2703,2.2678,2.2698,1385600000.0
2007-11-23 00:00:00,2.2696,2.2706,2.2691,2.2696,826400000.0
2007-11-23 00:15:00,2.2696,2.2715,2.269,2.2709,689200000.0
2007-11-23 00:30:00,2.2711,2.2716,2.2705,2.2716,639900000.0
2007-11-23 00:45:00,2.2716,2.27165,2.27015,2.2713,773100000.0
2007-11-23 01:00:00,2.2713,2.2713,2.2692,2.27,1430300000.0
2007-11-23 01:15:00,2.27,2.2703,2.2695,2.2702,698100000.0
2007-11-23 01:30:00,2.2703,2.2709,2.26985,2.2699,1217100000.0
2007-11-23 01:45:00,2.2698,2.2709,2.2696,2.2697,1124300000.0
2007-11-23 02:00:00,2.2694,2.2706,2.2694,2.2699,1289800000.0
2007-11-23 02:15:00,2.2699,2.2708,2.26975,2.2704,1802999999.0
2007-11-23 02:30:00,2.2704,2.2725,2.2702,2.2719,1610700000.0
2007-11-23 02:45:00,2.2719,2.2731,2.2718,2.2729,1321400000.0
2007-11-23 03:00:00,2.2729,2.274,2.2688,2.27095,7079399997.0
2007-11-23 03:15:00,2.27125,2.2726,2.26805,2.27185,6646100000.0
2007-11-23 03:30:00,2.2719,2.27295,2.26825,2.26935,8357799999.0
2007-11-23 03:45:00,2.26935,2.27075,2.26775,2.27005,5098400000.0
2007-11-23 04:00:00,2.26975,2.27015,2.26855,2.26875,3002200000.0
2007-11-23 04:15:00,2.26875,2.2689,2.26675,2.26705,3733200000.0
2007-11-23 04:30:00,2.26705,2.2671,2.25965,2.26455,7333100000.0
2007-11-23 04:45:00,2.26445,2.26525,2.26335,2.26395,5511300003.0
2007-11-23 05:00:00,2.26385,2.26635,2.26335,2.26595,4907600000.0
2007-11-23 05:15:00,2.26595,2.26655,2.26465,2.26505,2931300000.0
2007-11-23 05:30:00,2.26515,2.2661,2.26435,2.26555,3188300000.0
2007-11-23 05:45:00,2.26555,2.26555,2.26435,2.26495,2120700000.0
2007-11-23 06:00:00,2.26495,2.2656,2.26335,2.26405,2100700000.0
2007-11-23 06:15:00,2.26425,2.26575,2.26355,2.26415,3978600000.0
2007-11-23 06:30:00,2.26425,2.2651,2.2623,2.26335,4658300000.0
2007-11-23 06:45:00,2.26335,2.26445,2.26305,2.26445,994200000.0
2007-11-23 07:00:00,2.26445,2.26515,2.26355,2.26435,2924800000.0
2007-11-23 07:15:00,2.26435,2.26545,2.26325,2.26345,3006600000.0
2007-11-23 07:30:00,2.26345,2.2645,2.26115,2.26135,4410900000.0
2007-11-23 07:45:00,2.2614,2.26355,2.26115,2.26275,4938700000.0
2007-11-23 08:00:00,2.26275,2.26385,2.26205,2.26235,4506100000.0
2007-11-23 08:15:00,2.26235,2.26435,2.26215,2.26425,3869000000.0
2007-11-23 08:30:00,2.26425,2.26555,2.26415,2.26525,2497600000.0
2007-11-23 08:45:00,2.26525,2.26585,2.26375,2.2649,4110699999.0
2007-11-23 09:00:00,2.2649,2.26625,2.26355,2.2641,6184900000.0
2007-11-23 09:15:00,2.2641,2.26705,2.2641,2.26625,7971000000.0
2007-11-23 09:30:00,2.26645,2.26695,2.26255,2.2651,8437400000.0
2007-11-23 09:45:00,2.2651,2.26635,2.26325,2.26475,7231300000.0
2007-11-23 10:00:00,2.26485,2.27085,2.26415,2.2695,9701000001.0
2007-11-23 10:15:00,2.2695,2.2698,2.2658,2.2697,8566200004.0
2007-11-23 10:30:00,2.2697,2.2697,2.26685,2.2687,7156049997.0
2007-11-23 10:45:00,2.26875,2.2693,2.26645,2.26735,6344987500.0
2007-11-23 11:00:00,2.26735,2.27435,2.26665,2.2715,5535237500.0
2007-11-23 11:15:00,2.2715,2.27525,2.27,2.27415,7095812500.0
2007-11-23 11:30:00,2.27405,2.27625,2.27035,2.27155,11906299996.0
2007-11-23 11:45:00,2.27155,2.27295,2.27045,2.27075,6693100001.0
2007-11-23 12:00:00,2.27075,2.27085,2.2671,2.2691,9282500000.0
2007-11-23 12:15:00,2.269,2.27155,2.26745,2.2708,10544499999.0
2007-11-23 12:30:00,2.27075,2.27295,2.27025,2.2713,9180899999.0
2007-11-23 12:45:00,2.2713,2.27185,2.26855,2.26935,7990199999.0
2007-11-23 13:00:00,2.26935,2.2703,2.2674,2.26885,9691300001.0
2007-11-23 13:15:00,2.26885,2.2705,2.26775,2.2703,9300500000.0
2007-11-23 13:30:00,2.2703,2.271,2.2684,2.2687,8001600000.0
2007-11-23 13:45:00,2.2687,2.2688,2.2675,2.268,8477400000.0
2007-11-23 14:00:00,2.26815,2.2691,2.2681,2.2683,7716200000.0
2007-11-23 14:15:00,2.2683,2.2689,2.2676,2.26775,6296900000.0
2007-11-23 14:30:00,2.26775,2.26815,2.2659,2.266,7949099998.0
2007-11-23 14:45:00,2.26605,2.267,2.2643,2.2664,7820000000.0
2007-11-23 15:00:00,2.2664,2.26705,2.2653,2.2659,6137200000.0
2007-11-23 15:15:00,2.266,2.26715,2.2656,2.26645,8080700001.0
2007-11-23 15:30:00,2.26645,2.26875,2.2653,2.2654,8087300000.0
2007-11-23 15:45:00,2.2654,2.2665,2.26495,2.2662,8732900000.0
2007-11-23 16:00:00,2.26615,2.267,2.2655,2.2658,9387300000.0
2007-11-23 16:15:00,2.26585,2.2662,2.26425,2.266,8738300000.0
2007-11-23 16:30:00,2.266,2.26715,2.26545,2.26575,7122500000.0
2007-11-23 16:45:00,2.26575,2.26585,2.26445,2.26465,6896900000.0
2007-11-23 17:00:00,2.26465,2.266,2.2628,2.26515,7786300000.0
2007-11-23 17:15:00,2.2651,2.26645,2.2648,2.2652,7448099999.0
2007-11-23 17:30:00,2.26515,2.2668,2.26425,2.2665,7860100000.0
2007-11-23 17:45:00,2.2665,2.2671,2.26495,2.2651,7423100000.0
2007-11-23 18:00:00,2.2651,2.26715,2.26505,2.26685,8007300000.0
2007-11-23 18:15:00,2.26685,2.26755,2.26585,2.2665,8103300000.0
2007-11-23 18:30:00,2.2665,2.2686,2.2663,2.2676,7475500000.0
2007-11-23 18:45:00,2.2676,2.26835,2.2671,2.26735,6248600000.0
2007-11-23 19:00:00,2.26735,2.2684,2.2671,2.2679,2782000000.0
2007-11-23 19:15:00,2.2679,2.27045,2.2679,2.26975,3833900000.0
2007-11-23 19:30:00,2.26975,2.2729,2.2697,2.27215,4884400008.0
2007-11-23 19:45:00,2.27215,2.27425,2.271,2.2711,4314200000.0
2007-11-23 20:00:00,2.2711,2.27155,2.2689,2.26955,2881100000.0
2007-11-23 20:15:00,2.26955,2.271,2.2694,2.26985,1386000000.0
2007-11-23 20:30:00,2.26995,2.2705,2.2689,2.26985,1535900000.0
2007-11-23 20:45:00,2.26985,2.27205,2.2691,2.27125,1886000000.0
2007-11-23 21:00:00,2.27125,2.27245,2.27015,2.272,2049200000.0
2007-11-23 21:15:00,2.272,2.27285,2.26955,2.27005,1766300000.0
2007-11-23 21:30:00,2.27005,2.27105,2.27005,2.27105,1359300000.0
2007-11-23 21:45:00,2.27105,2.2719,2.2707,2.2715,1853600000.0
2007-11-23 22:00:00,2.2715,2.27205,2.2711,2.2714,1440500000.0
2007-11-23 22:15:00,2.27135,2.27195,2.27075,2.27105,1744400000.0
2007-11-23 22:30:00,2.27105,2.2716,2.2705,2.27145,790000000.0
2007-11-23 22:45:00,2.27145,2.27145,2.2707,2.2711,982300000.0
2007-11-23 23:00:00,2.2712,2.2712,2.27,2.2702,4763800002.0
2007-11-23 23:15:00,2.27026,2.27262,2.27023,2.27211,7881800001.0
2007-11-23 23:30:00,2.27217,2.27313,2.27157,2.27161,3638900001.0
2007-11-23 23:45:00,2.27152,2.27288,2.27091,2.27253,3199200001.0
2007-11-26 00:00:00,2.27286,2.2734,2.2719,2.2723,12712600000.0
2007-11-26 00:15:00,2.2723,2.2736,2.2722,2.2731,15569400000.0
2007-11-26 00:30:00,2.2732,2.2751,2.273,2.2751,11485000000.0
2007-11-26 00:45:00,2.2751,2.2759,2.2745,2.2757,2506600000.0
2007-11-26 01:00:00,2.2757,2.2758,2.275,2.2753,2051500000.0
2007-11-26 01:15:00,2.2753,2.27635,2.2752,2.2762,2258200000.0
2007-11-26 01:30:00,2.2762,2.2767,2.2756,2.2765,2628500000.0
2007-11-26 01:45:00,2.2765,2.2776,2.27595,2.2771,2404200000.0
2007-11-26 02:00:00,2.2771,2.27745,2.2746,2.27525,4212200000.0
2007-11-26 02:15:00,2.27525,2.27575,2.2745,2.2756,2468600000.0
2007-11-26 02:30:00,2.2757,2.276,2.2741,2.27505,4580999998.0
2007-11-26 02:45:00,2.27505,2.276,2.2747,2.27545,3078200001.0
2007-11-26 03:00:00,2.27545,2.27605,2.27485,2.27585,3608200000.0
2007-11-26 03:15:00,2.27585,2.27675,2.2754,2.27655,4385300000.0
2007-11-26 03:30:00,2.27655,2.27785,2.2759,2.27755,4257900000.0
2007-11-26 03:45:00,2.27755,2.27895,2.27735,2.27795,3070900000.0
2007-11-26 04:00:00,2.27785,2.2794,2.2772,2.27915,2534900000.0
2007-11-26 04:15:00,2.27915,2.28045,2.2784,2.28015,3009300000.0
2007-11-26 04:30:00,2.28005,2.28265,2.27995,2.2818,3925600000.0
2007-11-26 04:45:00,2.2818,2.2819,2.2802,2.28025,2237000000.0
2007-11-26 05:00:00,2.28025,2.2806,2.2782,2.2797,4678499994.0
2007-11-26 05:15:00,2.2797,2.2802,2.27855,2.2799,4087400000.0
2007-11-26 05:30:00,2.2799,2.28015,2.2785,2.27895,2366900000.0
2007-11-26 05:45:00,2.27895,2.27945,2.27785,2.2783,2632599999.0
2007-11-26 06:00:00,2.2783,2.27985,2.2783,2.27915,2166100000.0
2007-11-26 06:15:00,2.27915,2.28115,2.27915,2.2808,2583000000.0
2007-11-26 06:30:00,2.2808,2.28105,2.2794,2.2794,2247800000.0
2007-11-26 06:45:00,2.2794,2.28155,2.2793,2.2811,3078900003.0
2007-11-26 07:00:00,2.2811,2.28205,2.28065,2.28205,2007300000.0
2007-11-26 07:15:00,2.28205,2.28245,2.28135,2.28175,2919800000.0
2007-11-26 07:30:00,2.28175,2.28215,2.2806,2.28175,3027900000.0
2007-11-26 07:45:00,2.28175,2.28235,2.2811,2.28215,2230300000.0
2007-11-26 08:00:00,2.28215,2.28265,2.2808,2.28165,4442700000.0
2007-11-26 08:15:00,2.28165,2.28295,2.2815,2.2828,3673400002.0
2007-11-26 08:30:00,2.2828,2.28565,2.2827,2.28475,3940600000.0
2007-11-26 08:45:00,2.28475,2.28505,2.28205,2.28335,4988800000.0
2007-11-26 09:00:00,2.28335,2.2844,2.28245,2.2833,2954200000.0
2007-11-26 09:15:00,2.2833,2.28345,2.2788,2.2793,7112100000.0
2007-11-26 09:30:00,2.2793,2.2796,2.2758,2.2763,9485499996.0
2007-11-26 09:45:00,2.2763,2.2772,2.2752,2.2769,7749200000.0
2007-11-26 10:00:00,2.277,2.27895,2.2762,2.2788,8629500001.0
2007-11-26 10:15:00,2.2788,2.2806,2.278,2.2787,9744200000.0
2007-11-26 10:30:00,2.2787,2.2794,2.2778,2.2787,8301599999.0
2007-11-26 10:45:00,2.2787,2.2797,2.27775,2.2796,7899900000.0
2007-11-26 11:00:00,2.27955,2.281,2.279,2.2801,8279000000.0
2007-11-26 11:15:00,2.2801,2.2806,2.277,2.2787,11335099999.0
2007-11-26 11:30:00,2.2787,2.2806,2.2787,2.2793,8122800000.0
2007-11-26 11:45:00,2.2793,2.2806,2.2785,2.2789,9239300000.0
2007-11-26 12:00:00,2.2789,2.2791,2.2772,2.2776,7984100000.0
2007-11-26 12:15:00,2.2776,2.2782,2.2774,2.2781,5329100000.0
2007-11-26 12:30:00,2.2781,2.2797,2.2781,2.2787,8022000000.0
2007-11-26 12:45:00,2.2787,2.2797,2.2784,2.2784,9213200002.0
2007-11-26 13:00:00,2.2784,2.2794,2.2779,2.2785,9570200006.0
2007-11-26 13:15:00,2.2785,2.2789,2.2776,2.27795,6478700000.0
2007-11-26 13:30:00,2.2779,2.28175,2.2774,2.2812,11349999998.0
2007-11-26 13:45:00,2.2811,2.282,2.2802,2.281,10167900000.0
2007-11-26 14:00:00,2.2809,2.28255,2.2807,2.2815,9480700000.0
2007-11-26 14:15:00,2.2815,2.2846,2.2815,2.2838,10678900001.0
2007-11-26 14:30:00,2.2838,2.2841,2.2828,2.283,7661300000.0
2007-11-26 14:45:00,2.283,2.283,2.2811,2.28165,10293500000.0
2007-11-26 15:00:00,2.28165,2.28165,2.27925,2.28045,7893500000.0
2007-11-26 15:15:00,2.28045,2.28085,2.27935,2.27955,8781100000.0
2007-11-26 15:30:00,2.27955,2.27985,2.2783,2.27935,7140799999.0
2007-11-26 15:45:00,2.27935,2.2795,2.2765,2.2776,9565100000.0
2007-11-26 16:00:00,2.2776,2.2784,2.2774,2.2777,9092100000.0
2007-11-26 16:15:00,2.2777,2.28035,2.2777,2.28005,7669500000.0
2007-11-26 16:30:00,2.28005,2.28035,2.27815,2.2797,7452600000.0
2007-11-26 16:45:00,2.2797,2.2805,2.279,2.2797,8849000000.0
2007-11-26 17:00:00,2.2797,2.28,2.2786,2.279,10392000004.0
2007-11-26 17:15:00,2.279,2.27945,2.2778,2.27875,8610400000.0
2007-11-26 17:30:00,2.27875,2.2805,2.2785,2.27965,8148900000.0
2007-11-26 17:45:00,2.2797,2.28125,2.2795,2.2811,7778800000.0
2007-11-26 18:00:00,2.2811,2.28125,2.2768,2.2769,8054100000.0
2007-11-26 18:15:00,2.27695,2.2782,2.2756,2.2777,8169000000.0
2007-11-26 18:30:00,2.2777,2.2778,2.2762,2.2763,5430500000.0
2007-11-26 18:45:00,2.2763,2.27705,2.2754,2.2758,6252400000.0
2007-11-26 19:00:00,2.2758,2.2769,2.2746,2.2767,4287200000.0
2007-11-26 19:15:00,2.2767,2.2777,2.2759,2.27715,5175900001.0
2007-11-26 19:30:00,2.27715,2.27745,2.276,2.276,4146500000.0
2007-11-26 19:45:00,2.276,2.27735,2.27565,2.2763,2410400000.0
2007-11-26 20:00:00,2.2763,2.2772,2.2761,2.2766,2196700000.0
2007-11-26 20:15:00,2.2766,2.2772,2.2764,2.2764,2287896670.0
2007-11-26 20:30:00,2.27635,2.2774,2.2762,2.2769,2450699996.0
2007-11-26 20:45:00,2.2769,2.2777,2.27595,2.2774,3225200000.0
2007-11-26 21:00:00,2.2774,2.2784,2.2768,2.2773,4048800000.0
2007-11-26 21:15:00,2.27725,2.2793,2.2772,2.2791,3864800000.0
2007-11-26 21:30:00,2.2791,2.2792,2.2769,2.2771,4020300000.0
2007-11-26 21:45:00,2.2771,2.278,2.277,2.2772,3781800000.0
2007-11-26 22:00:00,2.2772,2.2772,2.27475,2.2759,5077800000.0
2007-11-26 22:15:00,2.2758,2.2771,2.2745,2.2754,5286500000.0
2007-11-26 22:30:00,2.2751,2.2767,2.2744,2.276,7209499999.0
2007-11-26 22:45:00,2.276,2.2766,2.2697,2.2697,4985993134.0
2007-11-26 23:00:00,2.2697,2.2704,2.2684,2.2698,3451651479.0
2007-11-26 23:15:00,2.2698,2.2707,2.26965,2.2706,1562900000.0
2007-11-26 23:30:00,2.2706,2.2726,2.2706,2.2718,1754600000.0
2007-11-26 23:45:00,2.2719,2.2722,2.27095,2.27115,2241400000.0
2007-11-27 00:00:00,2.271,2.27125,2.26975,2.2704,2250100000.0
2007-11-27 00:15:00,2.2704,2.2718,2.27005,2.2705,1138900000.0
2007-11-27 00:30:00,2.2709,2.2717,2.2693,2.26955,1354900000.0
2007-11-27 00:45:00,2.2691,2.2718,2.2686,2.2715,2158400000.0
2007-11-27 01:00:00,2.2715,2.2715,2.26925,2.27,2450200000.0
2007-11-27 01:15:00,2.27,2.2701,2.269,2.2698,1950600000.0
2007-11-27 01:30:00,2.2698,2.27,2.2685,2.269,2867000000.0
2007-11-27 01:45:00,2.269,2.2695,2.26825,2.2694,3514100000.0
2007-11-27 02:00:00,2.2694,2.27185,2.2694,2.27105,4046000001.0
2007-11-27 02:15:00,2.27105,2.272,2.27095,2.2718,1747900000.0
2007-11-27 02:30:00,2.2718,2.2733,2.27125,2.2728,1983300000.0
2007-11-27 02:45:00,2.27265,2.2746,2.27245,2.27315,4117500000.0
2007-11-27 03:00:00,2.27315,2.2743,2.273,2.27325,3282500000.0
2007-11-27 03:15:00,2.2731,2.27505,2.273,2.2744,2996800000.0
2007-11-27 03:30:00,2.2744,2.2752,2.274,2.27455,2392600000.0
2007-11-27 03:45:00,2.27455,2.2748,2.27405,2.2746,2916000000.0
2007-11-27 04:00:00,2.27455,2.2755,2.2743,2.2747,2461600000.0
2007-11-27 04:15:00,2.2747,2.275,2.2742,2.2743,2553200000.0
2007-11-27 04:30:00,2.2742,2.27495,2.274,2.27475,2150900000.0
2007-11-27 04:45:00,2.27475,2.2789,2.2743,2.2784,4432800000.0
2007-11-27 05:00:00,2.2784,2.28055,2.27815,2.28045,5352200000.0
2007-11-27 05:15:00,2.2804,2.28065,2.2763,2.27685,6059500000.0
2007-11-27 05:30:00,2.27685,2.2797,2.27605,2.2788,4518700000.0
2007-11-27 05:45:00,2.2788,2.2801,2.278,2.27955,5595100000.0
2007-11-27 06:00:00,2.27955,2.28015,2.2784,2.2791,3605300000.0
2007-11-27 06:15:00,2.2791,2.2796,2.2782,2.2792,2635000000.0
2007-11-27 06:30:00,2.2792,2.28065,2.2788,2.2798,3492299998.0
2007-11-27 06:45:00,2.2798,2.2805,2.279,2.2794,3894800001.0
2007-11-27 07:00:00,2.2794,2.27985,2.27875,2.2797,2796900000.0
2007-11-27 07:15:00,2.2797,2.28085,2.2786,2.2797,2775900000.0
2007-11-27 07:30:00,2.27965,2.28065,2.27945,2.28015,2411200000.0
2007-11-27 07:45:00,2.28015,2.2804,2.27845,2.2795,2952900000.0
2007-11-27 08:00:00,2.2793,2.2812,2.27875,2.2794,3592800000.0
2007-11-27 08:15:00,2.2794,2.2804,2.2792,2.28,3883900000.0
2007-11-27 08:30:00,2.28,2.2802,2.27625,2.2766,5255200000.0
2007-11-27 08:45:00,2.2766,2.27805,2.2751,2.2753,4256300000.0
2007-11-27 09:00:00,2.2753,2.27635,2.2734,2.275,5228800000.0
2007-11-27 09:15:00,2.275,2.2767,2.27475,2.27625,7335100000.0
2007-11-27 09:30:00,2.2763,2.2779,2.2758,2.2778,9391900000.0
2007-11-27 09:45:00,2.2779,2.2781,2.2765,2.2774,11775000003.0
2007-11-27 10:00:00,2.2774,2.2797,2.2768,2.2797,12390600000.0
2007-11-27 10:15:00,2.2797,2.2804,2.2781,2.27965,11697599999.0
2007-11-27 10:30:00,2.27965,2.28055,2.278,2.2787,9520000000.0
2007-11-27 10:45:00,2.2787,2.2804,2.2782,2.2784,9130600001.0
2007-11-27 11:00:00,2.2785,2.2795,2.27655,2.277,9996300000.0
2007-11-27 11:15:00,2.277,2.277,2.27405,2.275,9872000002.0
2007-11-27 11:30:00,2.275,2.2764,2.275,2.276,9142700000.0
2007-11-27 11:45:00,2.276,2.2764,2.2753,2.2763,8385000000.0
2007-11-27 12:00:00,2.2764,2.2765,2.2751,2.2759,9453500000.0
2007-11-27 12:15:00,2.2759,2.2764,2.2746,2.2748,9468999997.0
2007-11-27 12:30:00,2.2749,2.27665,2.2748,2.2762,7772600000.0
2007-11-27 12:45:00,2.276,2.2766,2.2753,2.2755,8249600000.0
2007-11-27 13:00:00,2.2755,2.2763,2.2749,2.2751,8481099996.0
2007-11-27 13:15:00,2.2751,2.2772,2.2751,2.2767,9760299995.0
2007-11-27 13:30:00,2.2767,2.27675,2.2754,2.2756,7609899997.0
2007-11-27 13:45:00,2.2756,2.27705,2.2754,2.2766,7079600000.0
2007-11-27 14:00:00,2.27655,2.2775,2.2761,2.2774,7273100000.0
2007-11-27 14:15:00,2.2774,2.2777,2.2749,2.275,9145700001.0
2007-11-27 14:30:00,2.275,2.2763,2.2742,2.2744,9387100000.0
2007-11-27 14:45:00,2.2744,2.2747,2.272,2.2725,8703200001.0
2007-11-27 15:00:00,2.2725,2.2731,2.2714,2.27205,11063800001.0
2007-11-27 15:15:00,2.2721,2.2728,2.27085,2.27125,11217900002.0
2007-11-27 15:30:00,2.2712,2.2732,2.2691,2.27285,11367799998.0
2007-11-27 15:45:00,2.27285,2.27425,2.2726,2.2732,10591500000.0
2007-11-27 16:00:00,2.2732,2.27425,2.2727,2.2737,10693599999.0
2007-11-27 16:15:00,2.2737,2.27405,2.27295,2.2733,9830399998.0
2007-11-27 16:30:00,2.2733,2.27545,2.2727,2.2729,10307800000.0
2007-11-27 16:45:00,2.2729,2.27485,2.2729,2.2746,11138399999.0
2007-11-27 17:00:00,2.2746,2.2754,2.27335,2.2735,11819849999.0
2007-11-27 17:15:00,2.2735,2.2773,2.2735,2.2771,11294400000.0
2007-11-27 17:30:00,2.2771,2.27845,2.2768,2.2776,11051100000.0
2007-11-27 17:45:00,2.27775,2.2797,2.2772,2.2796,8534300000.0
2007-11-27 18:00:00,2.2796,2.2804,2.276,2.2795,10778491481.0
2007-11-27 18:15:00,2.2795,2.2815,2.2789,2.2801,12008500000.0
2007-11-27 18:30:00,2.2801,2.282,2.2801,2.28115,15528600000.0
2007-11-27 18:45:00,2.2812,2.2834,2.2808,2.2828,13478400000.0
2007-11-27 19:00:00,2.2828,2.2839,2.2822,2.2827,11470100000.0
2007-11-27 19:15:00,2.2827,2.2832,2.2817,2.2824,11720700000.0
2007-11-27 19:30:00,2.2824,2.2847,2.2824,2.2842,9800500000.0
2007-11-27 19:45:00,2.2842,2.2857,2.2834,2.2834,12190700000.0
2007-11-27 20:00:00,2.2834,2.2857,2.2833,2.2851,12366400000.0
2007-11-27 20:15:00,2.28505,2.2873,2.285,2.2869,12002500000.0
2007-11-27 20:30:00,2.28695,2.2874,2.2857,2.2863,12563800001.0
2007-11-27 20:45:00,2.2863,2.2863,2.28385,2.28455,10568400000.0
2007-11-27 21:00:00,2.28455,2.28545,2.28415,2.2854,10698500000.0
2007-11-27 21:15:00,2.2854,2.286,2.2846,2.2857,10662300000.0
2007-11-27 21:30:00,2.28565,2.286,2.28305,2.2835,10462300000.0
2007-11-27 21:45:00,2.2835,2.284,2.28265,2.2836,10580700000.0
2007-11-27 22:00:00,2.2836,2.2853,2.28305,2.28385,11529200004.0
2007-11-27 22:15:00,2.28385,2.2859,2.2835,2.28395,10395700000.0
2007-11-27 22:30:00,2.28395,2.2861,2.28335,2.2858,11736900000.0
2007-11-27 22:45:00,2.28575,2.28685,2.28495,2.2858,10293100000.0
2007-11-27 23:00:00,2.28585,2.2862,2.2851,2.28575,11882212628.0
2007-11-27 23:15:00,2.28575,2.2868,2.28505,2.2865,12990496658.0
2007-11-27 23:30:00,2.2865,2.28825,2.2859,2.2872,11430000000.0
2007-11-27 23:45:00,2.2872,2.2884,2.2856,2.2856,14541300000.0
2007-11-28 00:00:00,2.2856,2.28825,2.2853,2.28765,11177200000.0
2007-11-28 00:15:00,2.28765,2.28805,2.2844,2.2865,11683500000.0
2007-11-28 00:30:00,2.2865,2.28665,2.2847,2.2847,14269300000.0
2007-11-28 00:45:00,2.2848,2.2858,2.28435,2.28435,14898100000.0
2007-11-28 01:00:00,2.28435,2.2851,2.28365,2.2842,13590200000.0
2007-11-28 01:15:00,2.2842,2.28465,2.28345,2.284,10354300000.0
2007-11-28 01:30:00,2.284,2.28445,2.2834,2.2843,8043100000.0
2007-11-28 01:45:00,2.2843,2.285,2.284,2.2844,11878200000.0
2007-11-28 02:00:00,2.2844,2.28525,2.2833,2.285,13100100000.0
2007-11-28 02:15:00,2.285,2.28535,2.2835,2.2838,12830100000.0
2007-11-28 02:30:00,2.2838,2.28455,2.28265,2.28335,8844900000.0
2007-11-28 02:45:00,2.28335,2.28445,2.28275,2.2837,7561800000.0
2007-11-28 03:00:00,2.2837,2.28405,2.2831,2.2832,9865300000.0
2007-11-28 03:15:00,2.2833,2.2834,2.28195,2.28235,9765600000.0
2007-11-28 03:30:00,2.28235,2.28395,2.2819,2.2835,8357400000.0
2007-11-28 03:45:00,2.2835,2.2844,2.2824,2.28285,9793400000.0
2007-11-28 04:00:00,2.2828,2.28305,2.2816,2.2824,14919800000.0
2007-11-28 04:15:00,2.2824,2.28275,2.28155,2.28155,15050600000.0
2007-11-28 04:30:00,2.28155,2.2821,2.28105,2.28185,13307300000.0
2007-11-28 04:45:00,2.28205,2.28265,2.2814,2.2823,13675300000.0
2007-11-28 05:00:00,2.2823,2.28325,2.2816,2.2827,7030500000.0
2007-11-28 05:15:00,2.2827,2.28465,2.2827,2.28455,6142700000.0
2007-11-28 05:30:00,2.28455,2.2846,2.2828,2.283,12247200000.0
2007-11-28 05:45:00,2.283,2.28375,2.2829,2.2832,10843000000.0
2007-11-28 06:00:00,2.2832,2.28425,2.2829,2.2836,9997000000.0
2007-11-28 06:15:00,2.2836,2.28435,2.2832,2.28435,8405100000.0
2007-11-28 06:30:00,2.28435,2.2846,2.28345,2.28375,11008000000.0
2007-11-28 06:45:00,2.28375,2.28445,2.28345,2.2839,11415100000.0
2007-11-28 07:00:00,2.2839,2.2855,2.28325,2.2835,13194700000.0
2007-11-28 07:15:00,2.2835,2.28445,2.2834,2.28445,12207900010.0
2007-11-28 07:30:00,2.28445,2.28445,2.2836,2.2838,11271300000.0
2007-11-28 07:45:00,2.28365,2.2846,2.2835,2.28455,7888100000.0
2007-11-28 08:00:00,2.2842,2.28645,2.2841,2.2856,9189500000.0
2007-11-28 08:15:00,2.2856,2.28695,2.2853,2.28635,7500200000.0
2007-11-28 08:30:00,2.28635,2.28655,2.2849,2.2857,11160900000.0
2007-11-28 08:45:00,2.2857,2.28575,2.28465,2.2851,15621800000.0
2007-11-28 09:00:00,2.2851,2.28585,2.28485,2.2854,10526900000.0
2007-11-28 09:15:00,2.2854,2.2854,2.2838,2.285,11567200000.0
2007-11-28 09:30:00,2.285,2.28725,2.2838,2.2852,14799100000.0
2007-11-28 09:45:00,2.28505,2.28835,2.285,2.2869,13792500000.0
2007-11-28 10:00:00,2.28685,2.2879,2.2862,2.28695,14552200000.0
2007-11-28 10:15:00,2.28695,2.29385,2.2869,2.29365,12521799999.0
2007-11-28 10:30:00,2.29365,2.29575,2.29275,2.2945,9605800001.0
2007-11-28 10:45:00,2.2948,2.29675,2.2947,2.2955,9107100000.0
2007-11-28 11:00:00,2.2955,2.2963,2.29395,2.2945,9634600000.0
2007-11-28 11:15:00,2.2943,2.2955,2.29315,2.2954,10054800001.0
2007-11-28 11:30:00,2.2954,2.2974,2.295,2.2964,10367000000.0
2007-11-28 11:45:00,2.2964,2.2994,2.2963,2.2988,10686800000.0
2007-11-28 12:00:00,2.2988,2.2999,2.2982,2.2993,12333400000.0
2007-11-28 12:15:00,2.2993,2.29955,2.2984,2.2986,11500707000.0
2007-11-28 12:30:00,2.2986,2.3014,2.2984,2.3,9299300000.0
2007-11-28 12:45:00,2.3,2.301,2.29915,2.3008,11173100000.0
2007-11-28 13:00:00,2.3008,2.3021,2.3002,2.3002,10720700000.0
2007-11-28 13:15:00,2.3002,2.3014,2.3,2.3008,11297000000.0
2007-11-28 13:30:00,2.3008,2.3036,2.2987,2.3023,9946900000.0
2007-11-28 13:45:00,2.3023,2.30485,2.3021,2.304,10433200000.0
2007-11-28 14:00:00,2.3039,2.30475,2.3031,2.3041,9924900000.0
2007-11-28 14:15:00,2.3041,2.3046,2.3037,2.304,10369300000.0
2007-11-28 14:30:00,2.3041,2.30885,2.3039,2.3077,10894699999.0
2007-11-28 14:45:00,2.3078,2.3091,2.3061,2.3065,10278500000.0
2007-11-28 15:00:00,2.3065,2.308,2.3051,2.3069,9617000003.0
2007-11-28 15:15:00,2.307,2.3075,2.305,2.30525,9838800000.0
2007-11-28 15:30:00,2.30525,2.30745,2.3041,2.3073,9488896730.0
2007-11-28 15:45:00,2.3073,2.30765,2.30615,2.30735,2510481078.0
2007-11-28 16:00:00,2.30735,2.30965,2.30735,2.3091,7969500428.0
2007-11-28 16:15:00,2.3091,2.31125,2.3088,2.3103,11286600000.0
2007-11-28 16:30:00,2.3103,2.31085,2.30965,2.3107,10031559368.0
2007-11-28 16:45:00,2.3107,2.31275,2.3107,2.31235,11051700000.0
2007-11-28 17:00:00,2.3124,2.3125,2.3098,2.31155,9759400000.0
2007-11-28 17:15:00,2.31155,2.3139,2.3111,2.31335,9418500000.0
2007-11-28 17:30:00,2.3134,2.3146,2.3129,2.31335,9634700000.0
2007-11-28 17:45:00,2.31335,2.31435,2.31205,2.313,9205500000.0
2007-11-28 18:00:00,2.3129,2.31325,2.311,2.3122,9086400000.0
2007-11-28 18:15:00,2.3122,2.3132,2.3117,2.312,9973900000.0
2007-11-28 18:30:00,2.312,2.31335,2.3118,2.3131,11271500000.0
2007-11-28 18:45:00,2.3131,2.31405,2.312,2.31405,10763400000.0
2007-11-28 19:00:00,2.3139,2.31555,2.3128,2.3142,10632100000.0
2007-11-28 19:15:00,2.3142,2.3159,2.3133,2.3158,12425300000.0
2007-11-28 19:30:00,2.3158,2.31585,2.3117,2.31205,10960700000.0
2007-11-28 19:45:00,2.312,2.3122,2.31105,2.3112,11763700000.0
2007-11-28 20:00:00,2.31115,2.31195,2.31095,2.3114,10771000001.0
2007-11-28 20:15:00,2.3114,2.31365,2.3113,2.31255,10656800000.0
2007-11-28 20:30:00,2.31255,2.3135,2.3111,2.3112,10737100000.0
2007-11-28 20:45:00,2.3112,2.3128,2.3106,2.3121,11115550000.0
2007-11-28 21:00:00,2.3123,2.3144,2.3113,2.3141,9698100000.0
2007-11-28 21:15:00,2.3141,2.31465,2.3118,2.312,8843400000.0
2007-11-28 21:30:00,2.312,2.3125,2.3106,2.3122,8820050000.0
2007-11-28 21:45:00,2.3122,2.3124,2.3094,2.3095,9496700000.0
2007-11-28 22:00:00,2.3095,2.3119,2.30935,2.31155,7987300000.0
2007-11-28 22:15:00,2.31155,2.3125,2.3113,2.3121,7913966484.0
2007-11-28 22:30:00,2.3121,2.3131,2.3119,2.31235,7603336378.0
2007-11-28 22:45:00,2.31235,2.3141,2.3114,2.314,9065222853.0
2007-11-28 23:00:00,2.314,2.3144,2.3129,2.3135,8869500000.0
2007-11-28 23:15:00,2.3135,2.31395,2.3127,2.3137,8521988246.0
2007-11-28 23:30:00,2.3137,2.3149,2.31275,2.3131,10142900000.0
2007-11-28 23:45:00,2.3131,2.3141,2.3117,2.3124,9604200000.0
2007-11-29 00:00:00,2.31215,2.31245,2.3097,2.31095,8576200000.0
2007-11-29 00:15:00,2.31095,2.31095,2.3096,2.3107,9818900000.0
2007-11-29 00:30:00,2.3105,2.311,2.3093,2.31045,8190000000.0
2007-11-29 00:45:00,2.3099,2.3115,2.3095,2.311,9199500000.0
2007-11-29 01:00:00,2.311,2.311,2.3092,2.30965,9010900000.0
2007-11-29 01:15:00,2.30965,2.3104,2.3086,2.3088,9104500000.0
2007-11-29 01:30:00,2.30905,2.30955,2.3086,2.309,8722700000.0
2007-11-29 01:45:00,2.309,2.309,2.308,2.3088,12127700000.0
2007-11-29 02:00:00,2.3088,2.30935,2.3079,2.3085,10669300000.0
2007-11-29 02:15:00,2.3085,2.30865,2.3075,2.3079,9831599998.0
2007-11-29 02:30:00,2.30795,2.30905,2.3062,2.30715,10742500000.0
2007-11-29 02:45:00,2.3072,2.30885,2.30655,2.3079,10023000000.0
2007-11-29 03:00:00,2.3079,2.30965,2.3075,2.30905,10449799991.0
2007-11-29 03:15:00,2.30905,2.31215,2.30875,2.31035,8810900000.0
2007-11-29 03:30:00,2.31035,2.3108,2.30995,2.31035,11169900000.0
2007-11-29 03:45:00,2.31045,2.3115,2.30945,2.30995,10779300000.0
2007-11-29 04:00:00,2.30995,2.31115,2.3093,2.31035,11014300000.0
2007-11-29 04:15:00,2.3104,2.31105,2.30915,2.30975,10454800000.0
2007-11-29 04:30:00,2.30975,2.31145,2.30965,2.3103,11278700000.0
2007-11-29 04:45:00,2.3103,2.31085,2.3097,2.30985,11441400000.0
2007-11-29 05:00:00,2.30985,2.3113,2.30945,2.3113,12123600000.0
2007-11-29 05:15:00,2.3112,2.31215,2.31,2.3107,8706000000.0
2007-11-29 05:30:00,2.3107,2.3116,2.3104,2.31145,6077100000.0
2007-11-29 05:45:00,2.31145,2.31185,2.3101,2.3102,10953500000.0
2007-11-29 06:00:00,2.3102,2.31035,2.3089,2.3095,8278900000.0
2007-11-29 06:15:00,2.3095,2.31015,2.30895,2.3097,9859800000.0
2007-11-29 06:30:00,2.3097,2.31055,2.3096,2.3102,9168400000.0
2007-11-29 06:45:00,2.3102,2.31065,2.30975,2.31,10452100000.0
2007-11-29 07:00:00,2.31,2.31135,2.3099,2.31135,8741400000.0
2007-11-29 07:15:00,2.31135,2.31135,2.31,2.31095,7446400000.0
2007-11-29 07:30:00,2.31095,2.31185,2.3096,2.31,14324100000.0
2007-11-29 07:45:00,2.31,2.31155,2.3093,2.311,13253400000.0
2007-11-29 08:00:00,2.311,2.311,2.3074,2.3077,11157000000.0
2007-11-29 08:15:00,2.30775,2.30855,2.3069,2.30765,10988400000.0
2007-11-29 08:30:00,2.30765,2.3098,2.3075,2.30975,13260300000.0
2007-11-29 08:45:00,2.30975,2.3112,2.3085,2.311,11094600000.0
2007-11-29 09:00:00,2.311,2.311,2.30695,2.30865,9431500000.0
2007-11-29 09:15:00,2.30865,2.30895,2.306,2.3065,11476200000.0
2007-11-29 09:30:00,2.3065,2.3071,2.3039,2.3052,14319300000.0
2007-11-29 09:45:00,2.3052,2.3054,2.3026,2.303,13069800000.0
2007-11-29 10:00:00,2.303,2.3089,2.3028,2.30845,13665000000.0
2007-11-29 10:15:00,2.30845,2.3112,2.3058,2.3079,13879899999.0
2007-11-29 10:30:00,2.30785,2.3116,2.3067,2.31,13002300001.0
2007-11-29 10:45:00,2.3101,2.31285,2.30785,2.3127,15903199999.0
2007-11-29 11:00:00,2.3129,2.31335,2.3099,2.3104,15523800000.0
2007-11-29 11:15:00,2.3102,2.3104,2.3067,2.3073,16145700000.0
2007-11-29 11:30:00,2.3073,2.3099,2.3064,2.309,16694200000.0
2007-11-29 11:45:00,2.309,2.3092,2.3056,2.3056,15267100001.0
2007-11-29 12:00:00,2.3056,2.3059,2.3045,2.3052,13730300002.0
2007-11-29 12:15:00,2.3052,2.3055,2.3039,2.3042,17305800001.0
2007-11-29 12:30:00,2.3042,2.3064,2.3042,2.3059,16235100000.0
2007-11-29 12:45:00,2.3059,2.3079,2.3053,2.3065,14153300005.0
2007-11-29 13:00:00,2.3065,2.3098,2.3065,2.3079,14704300000.0
2007-11-29 13:15:00,2.3079,2.3085,2.3067,2.3077,17011399999.0
2007-11-29 13:30:00,2.3077,2.3092,2.3072,2.3089,14195400001.0
2007-11-29 13:45:00,2.3089,2.3104,2.308,2.3095,12214999999.0
2007-11-29 14:00:00,2.3094,2.3114,2.3092,2.3111,13216400001.0
2007-11-29 14:15:00,2.3111,2.3111,2.3089,2.3092,11141100000.0
2007-11-29 14:30:00,2.3092,2.3099,2.30815,2.3096,13236400000.0
2007-11-29 14:45:00,2.3096,2.3111,2.3093,2.31,15307500000.0
2007-11-29 15:00:00,2.31,2.31,2.3082,2.30925,15606699999.0
2007-11-29 15:15:00,2.3092,2.3101,2.3077,2.3079,15597600000.0
2007-11-29 15:30:00,2.3079,2.3085,2.3058,2.3063,13039600002.0
2007-11-29 15:45:00,2.3063,2.3071,2.3058,2.306,18223499999.0
2007-11-29 16:00:00,2.3061,2.3069,2.3057,2.3063,15506500000.0
2007-11-29 16:15:00,2.3063,2.3078,2.3061,2.3064,14328500000.0
2007-11-29 16:30:00,2.3064,2.30755,2.3061,2.3068,12907500000.0
2007-11-29 16:45:00,2.3068,2.3074,2.3059,2.3074,15407699996.0
2007-11-29 17:00:00,2.30735,2.3074,2.3033,2.30395,14176500001.0
2007-11-29 17:15:00,2.3039,2.3043,2.3016,2.3031,11536900001.0
2007-11-29 17:30:00,2.3031,2.3033,2.3018,2.303,13951900001.0
2007-11-29 17:45:00,2.303,2.3036,2.302,2.303,16080499993.0
2007-11-29 18:00:00,2.303,2.30405,2.30095,2.3038,16254800002.0
2007-11-29 18:15:00,2.3038,2.306,2.3035,2.3058,15294000000.0
2007-11-29 18:30:00,2.3058,2.30725,2.3056,2.3064,14553000005.0
2007-11-29 18:45:00,2.30635,2.30715,2.3055,2.307,13768599992.0
2007-11-29 19:00:00,2.307,2.3074,2.3062,2.3062,9431400000.0
2007-11-29 19:15:00,2.3062,2.3063,2.30365,2.3054,13303000000.0
2007-11-29 19:30:00,2.3054,2.3073,2.30515,2.3066,14322100000.0
2007-11-29 19:45:00,2.3066,2.3066,2.30475,2.3048,13127800001.0
2007-11-29 20:00:00,2.30485,2.3052,2.3037,2.30395,11557000000.0
2007-11-29 20:15:00,2.30395,2.3048,2.3038,2.3044,15039800000.0
2007-11-29 20:30:00,2.3044,2.30485,2.30325,2.3041,9835200000.0
2007-11-29 20:45:00,2.3041,2.3046,2.30315,2.3036,10551700000.0
2007-11-29 21:00:00,2.3036,2.30445,2.3036,2.30415,13680800000.0
2007-11-29 21:15:00,2.3042,2.3061,2.30415,2.3056,11678300000.0
2007-11-29 21:30:00,2.3056,2.3057,2.3039,2.3043,13747399996.0
2007-11-29 21:45:00,2.3043,2.3046,2.3024,2.30295,13476099999.0
2007-11-29 22:00:00,2.30295,2.30375,2.30245,2.3028,9735200000.0
2007-11-29 22:15:00,2.3026,2.3041,2.30225,2.30395,11663000000.0
2007-11-29 22:30:00,2.304,2.3043,2.30345,2.30365,11467800000.0
2007-11-29 22:45:00,2.30365,2.30515,2.30355,2.30495,11583317113.0
2007-11-29 23:00:00,2.30495,2.3055,2.30385,2.30395,12802500588.0
2007-11-29 23:15:00,2.30395,2.3047,2.3039,2.3045,11186700000.0
2007-11-29 23:30:00,2.30445,2.3054,2.3043,2.30475,8700776320.0
2007-11-29 23:45:00,2.30475,2.306,2.3034,2.3034,9831700000.0
2007-11-30 00:00:00,2.3034,2.30415,2.30285,2.3032,11217900000.0
2007-11-30 00:15:00,2.3032,2.3046,2.303,2.3041,14307200000.0
2007-11-30 00:30:00,2.3041,2.30435,2.3034,2.3043,11991800000.0
2007-11-30 00:45:00,2.304,2.30505,2.3031,2.3042,10879100000.0
2007-11-30 01:00:00,2.30445,2.306,2.3041,2.3055,14924700000.0
2007-11-30 01:15:00,2.3055,2.3055,2.304,2.3045,12723200000.0
2007-11-30 01:30:00,2.3045,2.3045,2.30285,2.3036,14086900000.0
2007-11-30 01:45:00,2.3036,2.304,2.3025,2.30345,15244000000.0
2007-11-30 02:00:00,2.30345,2.3051,2.303,2.3049,15612300000.0
2007-11-30 02:15:00,2.3049,2.3052,2.30395,2.30415,16666900000.0
2007-11-30 02:30:00,2.30415,2.3061,2.3038,2.30515,12315800000.0
2007-11-30 02:45:00,2.30515,2.30685,2.3051,2.30615,10527000000.0
2007-11-30 03:00:00,2.30615,2.309,2.306,2.3083,12633200000.0
2007-11-30 03:15:00,2.3083,2.30895,2.3075,2.3085,13709300000.0
2007-11-30 03:30:00,2.3085,2.30975,2.30745,2.3078,13034900000.0
2007-11-30 03:45:00,2.3078,2.30975,2.3077,2.30915,10927400000.0
2007-11-30 04:00:00,2.30915,2.31015,2.3087,2.3095,13469700000.0
2007-11-30 04:15:00,2.3095,2.3097,2.3085,2.3087,13758400000.0
2007-11-30 04:30:00,2.3087,2.30975,2.30835,2.3094,14627499996.0
2007-11-30 04:45:00,2.3094,2.30995,2.30895,2.3091,13376300000.0
2007-11-30 05:00:00,2.30905,2.31,2.3077,2.30815,15032800000.0
2007-11-30 05:15:00,2.30815,2.30865,2.3078,2.30835,14996000000.0
2007-11-30 05:30:00,2.30835,2.30915,2.30805,2.3088,15835400000.0
2007-11-30 05:45:00,2.3088,2.30895,2.30755,2.3084,12926800000.0
2007-11-30 06:00:00,2.3084,2.3089,2.30745,2.30875,12330300000.0
2007-11-30 06:15:00,2.3083,2.3104,2.30805,2.3098,14263300000.0
2007-11-30 06:30:00,2.3098,2.3107,2.3095,2.3097,14136300000.0
2007-11-30 06:45:00,2.3097,2.3101,2.3086,2.3099,14630100000.0
2007-11-30 07:00:00,2.3099,2.31035,2.3091,2.30975,14190100000.0
2007-11-30 07:15:00,2.30975,2.31315,2.30885,2.3124,13747900000.0
2007-11-30 07:30:00,2.3124,2.3124,2.3108,2.3111,15167000000.0
2007-11-30 07:45:00,2.3111,2.31205,2.3105,2.31155,13336800000.0
2007-11-30 08:00:00,2.31155,2.3125,2.3112,2.3117,10709900000.0
2007-11-30 08:15:00,2.3117,2.31275,2.3111,2.3121,12073400000.0
2007-11-30 08:30:00,2.3121,2.3125,2.3097,2.31085,11079200000.0
2007-11-30 08:45:00,2.31085,2.31085,2.3074,2.3091,12715600000.0
2007-11-30 09:00:00,2.3091,2.31115,2.3091,2.311,13355000000.0
2007-11-30 09:15:00,2.311,2.31165,2.30785,2.3094,10957500000.0
2007-11-30 09:30:00,2.3094,2.3109,2.3083,2.3087,11591400000.0
2007-11-30 09:45:00,2.3087,2.3112,2.3082,2.3112,15245900000.0
2007-11-30 10:00:00,2.3112,2.3144,2.3108,2.3132,10300462495.0
2007-11-30 10:15:00,2.3131,2.3151,2.3129,2.3137,16690100000.0
2007-11-30 10:30:00,2.3137,2.3144,2.31165,2.31335,15067687500.0
2007-11-30 10:45:00,2.3134,2.3147,2.3122,2.3147,15060200000.0
2007-11-30 11:00:00,2.31465,2.3159,2.3141,2.31495,14634300000.0
2007-11-30 11:15:00,2.31495,2.31535,2.31405,2.3142,17572200000.0
2007-11-30 11:30:00,2.3142,2.3168,2.3137,2.3165,12348500000.0
2007-11-30 11:45:00,2.3165,2.3168,2.3148,2.3148,14400800000.0
2007-11-30 12:00:00,2.3148,2.3165,2.3144,2.3149,16691000003.0
2007-11-30 12:15:00,2.3149,2.3166,2.3129,2.316,11756900000.0
2007-11-30 12:30:00,2.316,2.31725,2.3145,2.317,13789100000.0
2007-11-30 12:45:00,2.317,2.3175,2.3131,2.3134,15173299997.0
2007-11-30 13:00:00,2.3134,2.3145,2.3128,2.31435,14409600000.0
2007-11-30 13:15:00,2.3144,2.31535,2.3137,2.3149,14639100000.0
2007-11-30 13:30:00,2.3149,2.31675,2.3146,2.3163,10535300000.0
2007-11-30 13:45:00,2.3163,2.3169,2.3152,2.3155,15080500000.0
2007-11-30 14:00:00,2.3156,2.31745,2.3155,2.3172,12415600000.0
2007-11-30 14:15:00,2.3172,2.3186,2.3164,2.3165,8248900000.0
2007-11-30 14:30:00,2.3164,2.3167,2.3144,2.3147,13904500000.0
2007-11-30 14:45:00,2.3147,2.31525,2.3139,2.3143,16642200000.0
2007-11-30 15:00:00,2.3143,2.3149,2.3133,2.3148,12254000000.0
2007-11-30 15:15:00,2.3149,2.31495,2.31385,2.3143,13682999997.0
2007-11-30 15:30:00,2.3143,2.3158,2.3137,2.3146,13128799999.0
2007-11-30 15:45:00,2.3146,2.3163,2.3145,2.3163,14513100001.0
2007-11-30 16:00:00,2.3163,2.31885,2.3152,2.3173,12526987509.0
2007-11-30 16:15:00,2.3173,2.3186,2.316,2.3177,7892237505.0
2007-11-30 16:30:00,2.3177,2.3191,2.3169,2.3175,11390577011.0
2007-11-30 16:45:00,2.3175,2.318,2.3154,2.31675,11842000000.0
2007-11-30 17:00:00,2.3168,2.3169,2.3121,2.3124,11287200001.0
2007-11-30 17:15:00,2.3124,2.31525,2.3122,2.3148,8469000000.0
2007-11-30 17:30:00,2.3148,2.31845,2.31445,2.31755,6002800000.0
2007-11-30 17:45:00,2.3175,2.32125,2.31715,2.32105,6638100000.0
2007-11-30 18:00:00,2.32095,2.32205,2.31955,2.32065,8852099999.0
2007-11-30 18:15:00,2.32065,2.32085,2.31795,2.31995,11599700011.0
2007-11-30 18:30:00,2.31995,2.32055,2.31825,2.32025,12513799986.0
2007-11-30 18:45:00,2.32025,2.32275,2.31945,2.32125,12025899995.0
2007-11-30 19:00:00,2.32125,2.32125,2.31865,2.31905,8820099999.0
2007-11-30 19:15:00,2.31905,2.32005,2.31855,2.31895,9150999999.0
2007-11-30 19:30:00,2.31875,2.3207,2.31845,2.31885,8085300000.0
2007-11-30 19:45:00,2.31885,2.31915,2.31735,2.3178,8330500000.0
2007-11-30 20:00:00,2.3178,2.3195,2.31745,2.31785,9813500001.0
2007-11-30 20:15:00,2.31785,2.31975,2.31755,2.31915,11441300000.0
2007-11-30 20:30:00,2.31915,2.3246,2.3189,2.3195,12094100000.0
2007-11-30 20:45:00,2.3195,2.3206,2.31905,2.32055,11256200000.0
2007-11-30 21:00:00,2.32055,2.32315,2.32055,2.3221,6156700000.0
2007-11-30 21:15:00,2.3221,2.3247,2.3217,2.324,8900900000.0
2007-11-30 21:30:00,2.324,2.32595,2.324,2.32555,8501400000.0
2007-11-30 21:45:00,2.32555,2.3277,2.32555,2.32635,7858100000.0
2007-11-30 22:00:00,2.32635,2.32805,2.3257,2.32805,5907400000.0
2007-11-30 22:15:00,2.32805,2.3285,2.3262,2.32685,7365000000.0
2007-11-30 22:30:00,2.32685,2.3288,2.32655,2.32775,7136000000.0
2007-11-30 22:45:00,2.32775,2.32885,2.32715,2.3281,7317800000.0
2007-11-30 23:00:00,2.3281,2.32859,2.3276,2.32808,3083399999.0
2007-11-30 23:15:00,2.32814,2.32877,2.3274,2.32774,4811199999.0
2007-11-30 23:30:00,2.32777,2.32924,2.32743,2.32816,3746699999.0
2007-11-30 23:45:00,2.32812,2.32851,2.3263,2.3263,4006299999.0
2007-12-03 00:00:00,2.32235,2.3229,2.32075,2.3218,1007300000.0
2007-12-03 00:15:00,2.32075,2.3218,2.32035,2.3213,1477300000.0
2007-12-03 00:30:00,2.3213,2.323,2.3204,2.3228,2389600000.0
2007-12-03 00:45:00,2.3229,2.324,2.3225,2.3238,3114700000.0
2007-12-03 01:00:00,2.3235,2.3245,2.323,2.32365,3018400000.0
2007-12-03 01:15:00,2.32365,2.3238,2.32285,2.32345,1876200000.0
2007-12-03 01:30:00,2.32345,2.32355,2.32245,2.32245,2345500001.0
2007-12-03 01:45:00,2.32245,2.32335,2.32195,2.323,5470300011.0
2007-12-03 02:00:00,2.3231,2.32375,2.32185,2.32195,2816300000.0
2007-12-03 02:15:00,2.32195,2.32285,2.32065,2.32125,3767100000.0
2007-12-03 02:30:00,2.32125,2.32305,2.32055,2.32205,3690300000.0
2007-12-03 02:45:00,2.32205,2.32325,2.32165,2.32275,1481700000.0
2007-12-03 03:00:00,2.32275,2.3239,2.32245,2.32255,6625600001.0
2007-12-03 03:15:00,2.32255,2.32305,2.32095,2.32095,8118800001.0
2007-12-03 03:30:00,2.32095,2.32155,2.32005,2.32095,6515500000.0
2007-12-03 03:45:00,2.321,2.32125,2.31875,2.31885,5216000000.0
2007-12-03 04:00:00,2.31885,2.31925,2.31765,2.3181,5052299997.0
2007-12-03 04:15:00,2.3181,2.31995,2.31805,2.31915,3073300000.0
2007-12-03 04:30:00,2.31915,2.31935,2.31795,2.31825,3850600000.0
2007-12-03 04:45:00,2.31815,2.31905,2.31775,2.31875,2288900000.0
2007-12-03 05:00:00,2.31875,2.31955,2.31845,2.31915,2830699987.0
2007-12-03 05:15:00,2.31915,2.31975,2.31845,2.31955,2481900000.0
2007-12-03 05:30:00,2.31955,2.32035,2.31915,2.32015,1842800000.0
2007-12-03 05:45:00,2.32015,2.32035,2.31975,2.3202,1057700000.0
2007-12-03 06:00:00,2.32015,2.32055,2.3186,2.3186,2112800000.0
2007-12-03 06:15:00,2.3186,2.31925,2.31845,2.3192,1774900004.0
2007-12-03 06:30:00,2.3191,2.31985,2.31875,2.3189,1949000000.0
2007-12-03 06:45:00,2.319,2.31945,2.31785,2.31925,2907000000.0
2007-12-03 07:00:00,2.31925,2.32005,2.3191,2.31955,1893500000.0
2007-12-03 07:15:00,2.31955,2.31965,2.31785,2.31845,3377300000.0
2007-12-03 07:30:00,2.31845,2.31925,2.3181,2.31905,1868000000.0
2007-12-03 07:45:00,2.31905,2.31955,2.31875,2.31905,2529800000.0
2007-12-03 08:00:00,2.31905,2.31915,2.31795,2.31795,1327500000.0
2007-12-03 08:15:00,2.318,2.3191,2.31765,2.31865,2848300000.0
2007-12-03 08:30:00,2.31865,2.32115,2.31845,2.32045,1323300000.0
2007-12-03 08:45:00,2.32055,2.32085,2.3195,2.32085,1900300000.0
2007-12-03 09:00:00,2.32085,2.3253,2.32075,2.32345,2641200000.0
2007-12-03 09:15:00,2.32345,2.32355,2.32055,2.32175,3397400000.0
2007-12-03 09:30:00,2.32165,2.32195,2.31885,2.31935,4340000000.0
2007-12-03 09:45:00,2.31955,2.3199,2.31815,2.31915,3702600000.0
2007-12-03 10:00:00,2.31915,2.32095,2.31815,2.32055,3979325000.0
2007-12-03 10:15:00,2.32055,2.32105,2.3194,2.32065,3447100000.0
2007-12-03 10:30:00,2.32065,2.32085,2.3198,2.31985,3249800000.0
2007-12-03 10:45:00,2.31985,2.3207,2.31895,2.3191,3434500000.0
2007-12-03 11:00:00,2.3191,2.32105,2.31655,2.3178,5029000000.0
2007-12-03 11:15:00,2.31775,2.3192,2.31735,2.3175,4879900000.0
2007-12-03 11:30:00,2.3175,2.32305,2.3175,2.3218,6232399999.0
2007-12-03 11:45:00,2.3218,2.32375,2.31995,2.32315,4876600000.0
2007-12-03 12:00:00,2.32315,2.3266,2.32305,2.32555,5789000001.0
2007-12-03 12:15:00,2.32555,2.3271,2.32515,2.32615,5068600000.0
2007-12-03 12:30:00,2.32615,2.3285,2.32605,2.32825,4700900000.0
2007-12-03 12:45:00,2.32825,2.33065,2.32825,2.3293,3379600000.0
2007-12-03 13:00:00,2.3293,2.3296,2.32715,2.32765,4779300000.0
2007-12-03 13:15:00,2.32765,2.32915,2.32735,2.32905,3922500000.0
2007-12-03 13:30:00,2.32905,2.3296,2.32855,2.32915,2809200000.0
2007-12-03 13:45:00,2.32915,2.3308,2.32875,2.33075,2809600000.0
2007-12-03 14:00:00,2.33075,2.33325,2.33045,2.3318,5440100000.0
2007-12-03 14:15:00,2.3318,2.33235,2.33075,2.33135,5281200000.0
2007-12-03 14:30:00,2.33145,2.33195,2.3305,2.33065,4093400000.0
2007-12-03 14:45:00,2.33065,2.33095,2.32935,2.32945,5649300000.0
2007-12-03 15:00:00,2.32945,2.33145,2.32895,2.33115,5564299994.0
2007-12-03 15:15:00,2.3311,2.3316,2.32845,2.32935,6547800001.0
2007-12-03 15:30:00,2.3293,2.33075,2.32885,2.32955,6500200000.0
2007-12-03 15:45:00,2.32955,2.3297,2.3285,2.32905,4881200000.0
2007-12-03 16:00:00,2.32905,2.3295,2.32845,2.3288,4575600000.0
2007-12-03 16:15:00,2.3288,2.32985,2.32855,2.32855,5763800000.0
2007-12-03 16:30:00,2.32855,2.32985,2.32805,2.3282,6495599998.0
2007-12-03 16:45:00,2.32825,2.3299,2.32795,2.32965,5922599999.0
2007-12-03 17:00:00,2.32965,2.3304,2.3271,2.3273,6970875000.0
2007-12-03 17:15:00,2.3273,2.33,2.3273,2.3293,4501137499.0
2007-12-03 17:30:00,2.3293,2.33175,2.3293,2.33055,5602287500.0
2007-12-03 17:45:00,2.3306,2.33315,2.32995,2.3327,5381600000.0
2007-12-03 18:00:00,2.3327,2.33405,2.33215,2.33345,8592899997.0
2007-12-03 18:15:00,2.33365,2.3337,2.33225,2.33295,7457799998.0
2007-12-03 18:30:00,2.3329,2.33385,2.33235,2.33325,7196100000.0
2007-12-03 18:45:00,2.33325,2.33335,2.33145,2.3323,8271099999.0
2007-12-03 19:00:00,2.3322,2.33285,2.33165,2.33205,7005700000.0
2007-12-03 19:15:00,2.33215,2.3322,2.33065,2.33105,4508700000.0
2007-12-03 19:30:00,2.33105,2.33135,2.33015,2.33045,3871000000.0
2007-12-03 19:45:00,2.33045,2.33095,2.3296,2.32975,2914700000.0
2007-12-03 20:00:00,2.3297,2.32985,2.32865,2.32945,3211400000.0
2007-12-03 20:15:00,2.32945,2.3297,2.32835,2.3287,2477700000.0
2007-12-03 20:30:00,2.3287,2.3296,2.328,2.3294,3780500000.0
2007-12-03 20:45:00,2.3294,2.32985,2.3286,2.32905,3456900000.0
2007-12-03 21:00:00,2.32905,2.3305,2.3287,2.32995,3477400000.0
2007-12-03 21:15:00,2.32995,2.33035,2.32995,2.33015,2228300000.0
2007-12-03 21:30:00,2.33015,2.33035,2.32935,2.3301,1969900000.0
2007-12-03 21:45:00,2.33005,2.3313,2.32985,2.33025,1800400000.0
2007-12-03 22:00:00,2.33025,2.33065,2.32935,2.32935,2756500000.0
2007-12-03 22:15:00,2.32935,2.33015,2.3291,2.3294,2345100000.0
2007-12-03 22:30:00,2.32915,2.32945,2.328,2.32835,2970800000.0
2007-12-03 22:45:00,2.32835,2.32865,2.32665,2.32715,2757900000.0
2007-12-03 23:00:00,2.32725,2.32845,2.32655,2.328,2993700001.0
2007-12-03 23:15:00,2.328,2.3281,2.32685,2.3269,2637900000.0
2007-12-03 23:30:00,2.3269,2.3292,2.32675,2.3291,3346500000.0
2007-12-03 23:45:00,2.3291,2.33015,2.3283,2.3284,2948400000.0
2007-12-04 00:00:00,2.3284,2.3286,2.3268,2.3273,2172000000.0
2007-12-04 00:15:00,2.3274,2.32785,2.32605,2.32625,2558000000.0
2007-12-04 00:30:00,2.32625,2.32745,2.32615,2.3273,2114700000.0
2007-12-04 00:45:00,2.32695,2.32795,2.32625,2.32675,2610300000.0
2007-12-04 01:00:00,2.32675,2.3275,2.3263,2.32725,3138000000.0
2007-12-04 01:15:00,2.3272,2.3278,2.32645,2.3274,2134300000.0
2007-12-04 01:30:00,2.3274,2.3278,2.32485,2.32565,5274400000.0
2007-12-04 01:45:00,2.32545,2.32615,2.32535,2.32605,2735200000.0
2007-12-04 02:00:00,2.32605,2.32895,2.32605,2.32865,2675400000.0
2007-12-04 02:15:00,2.3285,2.33,2.32815,2.3291,3741200000.0
2007-12-04 02:30:00,2.3291,2.32975,2.32865,2.32895,3309500000.0
2007-12-04 02:45:00,2.329,2.33025,2.32885,2.32985,6812300000.0
2007-12-04 03:00:00,2.32985,2.33025,2.32805,2.32825,5098700000.0
2007-12-04 03:15:00,2.32825,2.32835,2.32705,2.32785,6230900000.0
2007-12-04 03:30:00,2.32775,2.32925,2.32755,2.32905,4138800000.0
2007-12-04 03:45:00,2.32905,2.32925,2.32835,2.3289,3095300000.0
2007-12-04 04:00:00,2.3289,2.32915,2.32725,2.32795,3807900001.0
2007-12-04 04:15:00,2.32795,2.32865,2.32775,2.32815,2012800000.0
2007-12-04 04:30:00,2.32815,2.32875,2.32815,2.32855,1373400000.0
2007-12-04 04:45:00,2.3284,2.32895,2.32825,2.3286,1553500000.0
2007-12-04 05:00:00,2.3286,2.3286,2.32745,2.32745,1449100000.0
2007-12-04 05:15:00,2.3277,2.329,2.32745,2.3288,1441200000.0
2007-12-04 05:30:00,2.3288,2.32895,2.3275,2.3282,3189400000.0
2007-12-04 05:45:00,2.3282,2.329,2.32795,2.3282,4936700000.0
2007-12-04 06:00:00,2.32825,2.32865,2.328,2.32805,2239200000.0
2007-12-04 06:15:00,2.32805,2.3286,2.32745,2.32795,2900599999.0
2007-12-04 06:30:00,2.32795,2.32885,2.3278,2.328,3574200000.0
2007-12-04 06:45:00,2.328,2.32835,2.32665,2.32705,4881600000.0
2007-12-04 07:00:00,2.32705,2.32745,2.32605,2.32635,2108300001.0
2007-12-04 07:15:00,2.32635,2.32715,2.32595,2.32655,4053100000.0
2007-12-04 07:30:00,2.32655,2.32705,2.32595,2.32705,4276000000.0
2007-12-04 07:45:00,2.32705,2.32735,2.3263,2.32665,3000200000.0
2007-12-04 08:00:00,2.32665,2.3278,2.32645,2.3268,4233100000.0
2007-12-04 08:15:00,2.3268,2.327,2.32595,2.3263,3690800000.0
2007-12-04 08:30:00,2.3263,2.32665,2.32585,2.3261,1776700000.0
2007-12-04 08:45:00,2.3261,2.32635,2.32515,2.32535,3196600000.0
2007-12-04 09:00:00,2.32545,2.32715,2.32515,2.32685,3416887500.0
2007-12-04 09:15:00,2.32685,2.329,2.32545,2.3283,6453699999.0
2007-12-04 09:30:00,2.32845,2.32965,2.32685,2.32705,6289400000.0
2007-12-04 09:45:00,2.327,2.3325,2.32695,2.33185,8142399999.0
2007-12-04 10:00:00,2.33185,2.33605,2.33145,2.3348,6879633900.0
2007-12-04 10:15:00,2.3348,2.33605,2.3329,2.33305,7174699998.0
2007-12-04 10:30:00,2.33305,2.3337,2.33075,2.33185,7412300000.0
2007-12-04 10:45:00,2.33185,2.3325,2.32905,2.3298,7082200001.0
2007-12-04 11:00:00,2.3297,2.33045,2.32755,2.32785,6869900000.0
2007-12-04 11:15:00,2.32775,2.3279,2.3247,2.32475,5659300000.0
2007-12-04 11:30:00,2.32475,2.32505,2.3216,2.3223,7648600000.0
2007-12-04 11:45:00,2.3223,2.32335,2.32165,2.32165,7748099997.0
2007-12-04 12:00:00,2.32165,2.32225,2.31805,2.31825,7599890001.0
2007-12-04 12:15:00,2.31845,2.31955,2.31715,2.3194,6195600000.0
2007-12-04 12:30:00,2.3193,2.31985,2.31695,2.3171,5181543800.0
2007-12-04 12:45:00,2.3171,2.31755,2.31485,2.31685,8503300006.0
2007-12-04 13:00:00,2.31685,2.31695,2.3137,2.31505,8513300000.0
2007-12-04 13:15:00,2.31525,2.3157,2.31165,2.3132,8032899998.0
2007-12-04 13:30:00,2.3132,2.31325,2.30725,2.3094,10345894399.0
2007-12-04 13:45:00,2.3094,2.30945,2.3059,2.3059,7975074996.0
2007-12-04 14:00:00,2.30595,2.30805,2.30475,2.30645,8320200000.0
2007-12-04 14:15:00,2.30645,2.30935,2.30545,2.30905,8013900000.0
2007-12-04 14:30:00,2.30915,2.30925,2.30595,2.30605,6864900000.0
2007-12-04 14:45:00,2.30605,2.3076,2.30605,2.30695,5192099998.0
2007-12-04 15:00:00,2.30695,2.30765,2.30515,2.30515,4757799999.0
2007-12-04 15:15:00,2.30515,2.3057,2.3026,2.30325,7468500000.0
2007-12-04 15:30:00,2.30325,2.30455,2.30285,2.30405,6367799998.0
2007-12-04 15:45:00,2.30405,2.3058,2.304,2.3053,5712100000.0
2007-12-04 16:00:00,2.3053,2.30595,2.30215,2.30275,7042041610.0
2007-12-04 16:15:00,2.30285,2.30435,2.30235,2.30425,5845800000.0
2007-12-04 16:30:00,2.30425,2.30455,2.30155,2.30335,6081900000.0
2007-12-04 16:45:00,2.30335,2.30445,2.30275,2.3044,4326700000.0
2007-12-04 17:00:00,2.3044,2.3048,2.3031,2.3035,5086000000.0
2007-12-04 17:15:00,2.30345,2.3043,2.30285,2.3035,5945600000.0
2007-12-04 17:30:00,2.3035,2.30445,2.30315,2.30385,5046100000.0
2007-12-04 17:45:00,2.30385,2.30385,2.3015,2.30175,4936150000.0
2007-12-04 18:00:00,2.30185,2.30225,2.29985,2.3022,9787799999.0
2007-12-04 18:15:00,2.3022,2.3028,2.3014,2.30165,6525960000.0
2007-12-04 18:30:00,2.30165,2.3019,2.30005,2.3002,6460100000.0
2007-12-04 18:45:00,2.3002,2.30055,2.29815,2.2986,6307400001.0
2007-12-04 19:00:00,2.2986,2.29945,2.2983,2.29945,4561900000.0
2007-12-04 19:15:00,2.29945,2.30005,2.2984,2.29965,5202300000.0
2007-12-04 19:30:00,2.29955,2.30055,2.29955,2.3,3167000000.0
2007-12-04 19:45:00,2.3,2.30045,2.29935,2.29935,1679300000.0
2007-12-04 20:00:00,2.29935,2.29955,2.29885,2.2994,2549600000.0
2007-12-04 20:15:00,2.2995,2.2997,2.29805,2.29835,2824200000.0
2007-12-04 20:30:00,2.29835,2.2992,2.29765,2.2984,3769700000.0
2007-12-04 20:45:00,2.2984,2.2987,2.29785,2.2979,2595600000.0
2007-12-04 21:00:00,2.2979,2.29875,2.29765,2.2979,2375300000.0
2007-12-04 21:15:00,2.2979,2.29795,2.29725,2.2974,3915900000.0
2007-12-04 21:30:00,2.29735,2.29875,2.29735,2.29855,2774600000.0
2007-12-04 21:45:00,2.29855,2.29975,2.29845,2.29875,3981900000.0
2007-12-04 22:00:00,2.29875,2.29935,2.29715,2.29715,2939800002.0
2007-12-04 22:15:00,2.29715,2.29755,2.29645,2.29675,3328400000.0
2007-12-04 22:30:00,2.29675,2.29745,2.2963,2.29655,2170500000.0
2007-12-04 22:45:00,2.29655,2.29795,2.2964,2.29695,2603337503.0
2007-12-04 23:00:00,2.29695,2.2985,2.2968,2.2984,1844100000.0
2007-12-04 23:15:00,2.2984,2.29885,2.29815,2.2986,1461897122.0
2007-12-04 23:30:00,2.2987,2.299,2.29765,2.29805,1679500000.0
2007-12-04 23:45:00,2.29805,2.2992,2.2979,2.2984,1389100000.0
2007-12-05 00:00:00,2.2984,2.30145,2.29805,2.3007,3027700000.0
2007-12-05 00:15:00,2.3007,2.30135,2.2992,2.2993,1914300000.0
2007-12-05 00:30:00,2.2992,2.29995,2.2989,2.2992,1585300000.0
2007-12-05 00:45:00,2.2992,2.3004,2.299,2.3003,1215400000.0
2007-12-05 01:00:00,2.3003,2.3003,2.29875,2.2989,1957100000.0
2007-12-05 01:15:00,2.2989,2.29945,2.29775,2.29925,1960900000.0
2007-12-05 01:30:00,2.29925,2.29925,2.29775,2.29825,3758400000.0
2007-12-05 01:45:00,2.2983,2.2995,2.29815,2.29925,1597500000.0
2007-12-05 02:00:00,2.29925,2.29995,2.29785,2.29805,4350600000.0
2007-12-05 02:15:00,2.29795,2.29825,2.29625,2.29685,3674700000.0
2007-12-05 02:30:00,2.29675,2.2987,2.29655,2.29855,3529300000.0
2007-12-05 02:45:00,2.29855,2.29895,2.29785,2.29805,3441000000.0
2007-12-05 03:00:00,2.29805,2.29825,2.29505,2.29545,4856799999.0
2007-12-05 03:15:00,2.29545,2.29635,2.29465,2.29595,4753000000.0
2007-12-05 03:30:00,2.29595,2.29635,2.29555,2.29615,1956300000.0
2007-12-05 03:45:00,2.29615,2.29715,2.29595,2.2966,3030000000.0
2007-12-05 04:00:00,2.2966,2.29665,2.29495,2.2953,1697800000.0
2007-12-05 04:15:00,2.2953,2.29605,2.29435,2.2947,4236900000.0
2007-12-05 04:30:00,2.2947,2.29485,2.29385,2.29465,3551300000.0
2007-12-05 04:45:00,2.29465,2.29715,2.2946,2.29675,3536699999.0
2007-12-05 05:00:00,2.29675,2.29815,2.2963,2.29735,2520100000.0
2007-12-05 05:15:00,2.29735,2.29755,2.29615,2.29685,5310899997.0
2007-12-05 05:30:00,2.29685,2.29765,2.29655,2.29655,2759300000.0
2007-12-05 05:45:00,2.29655,2.29755,2.29435,2.296,6329199997.0
2007-12-05 06:00:00,2.296,2.296,2.29415,2.29505,5284600000.0
2007-12-05 06:15:00,2.29505,2.29585,2.29465,2.2952,3566300000.0
2007-12-05 06:30:00,2.2952,2.29645,2.29495,2.29615,3087300000.0
2007-12-05 06:45:00,2.29615,2.29705,2.29565,2.29645,4534700000.0
2007-12-05 07:00:00,2.29645,2.298,2.29625,2.2965,3550800000.0
2007-12-05 07:15:00,2.2966,2.29775,2.29635,2.29735,4130300001.0
2007-12-05 07:30:00,2.29735,2.29795,2.2969,2.29765,3202600000.0
2007-12-05 07:45:00,2.29765,2.29815,2.29735,2.29805,2468100000.0
2007-12-05 08:00:00,2.29805,2.29965,2.29805,2.2988,4630800000.0
2007-12-05 08:15:00,2.2988,2.29935,2.29835,2.2991,3846200001.0
2007-12-05 08:30:00,2.2991,2.29965,2.29785,2.29845,2830000000.0
2007-12-05 08:45:00,2.29835,2.30005,2.29755,2.3,2610200001.0
2007-12-05 09:00:00,2.29995,2.30285,2.29995,2.3026,3315250000.0
2007-12-05 09:15:00,2.30265,2.30295,2.30135,2.3018,4757087501.0
2007-12-05 09:30:00,2.3018,2.30305,2.3012,2.3023,3264600000.0
2007-12-05 09:45:00,2.3023,2.30295,2.30135,2.30175,4348042709.0
2007-12-05 10:00:00,2.30175,2.30215,2.29505,2.29565,6374944498.0
2007-12-05 10:15:00,2.29565,2.296,2.2917,2.2921,4390075000.0
2007-12-05 10:30:00,2.2921,2.2929,2.29125,2.29215,3629875000.0
2007-12-05 10:45:00,2.29215,2.29215,2.2849,2.28565,2375875000.0
2007-12-05 11:00:00,2.28555,2.2862,2.28385,2.28495,6331975779.0
2007-12-05 11:15:00,2.28495,2.28525,2.28145,2.28315,7341200000.0
2007-12-05 11:30:00,2.28315,2.28315,2.27705,2.28085,7646800000.0
2007-12-05 11:45:00,2.28085,2.2827,2.28025,2.28115,8395799999.0
2007-12-05 12:00:00,2.28115,2.28225,2.28005,2.2819,7826199997.0
2007-12-05 12:15:00,2.2819,2.28395,2.28175,2.28325,6135300000.0
2007-12-05 12:30:00,2.28325,2.2837,2.2812,2.2828,7343500000.0
2007-12-05 12:45:00,2.28275,2.28465,2.28215,2.28445,5142600000.0
2007-12-05 13:00:00,2.28455,2.28515,2.28335,2.28375,5891400000.0
2007-12-05 13:15:00,2.2838,2.28465,2.28355,2.2837,4614400000.0
2007-12-05 13:30:00,2.2837,2.284,2.28265,2.28305,4104699999.0
2007-12-05 13:45:00,2.28305,2.28405,2.28225,2.2823,5685100002.0
2007-12-05 14:00:00,2.28235,2.28325,2.28165,2.28285,5736400000.0
2007-12-05 14:15:00,2.28285,2.28325,2.2791,2.27995,6814000000.0
2007-12-05 14:30:00,2.27985,2.28045,2.27895,2.2798,6751600000.0
2007-12-05 14:45:00,2.27985,2.28015,2.27795,2.27905,5903700000.0
2007-12-05 15:00:00,2.27915,2.2794,2.27775,2.27835,5894200000.0
2007-12-05 15:15:00,2.27815,2.282,2.27785,2.2815,11056500007.0
2007-12-05 15:30:00,2.2814,2.2845,2.281,2.2839,12368900000.0
2007-12-05 15:45:00,2.2839,2.2845,2.2821,2.2825,12452900000.0
2007-12-05 16:00:00,2.2825,2.283,2.2813,2.28195,9751500000.0
2007-12-05 16:15:00,2.28195,2.28235,2.2798,2.2811,7726500000.0
2007-12-05 16:30:00,2.2811,2.2832,2.281,2.2817,7707000000.0
2007-12-05 16:45:00,2.2817,2.2827,2.2814,2.2815,12564800000.0
2007-12-05 17:00:00,2.2815,2.2846,2.2813,2.2842,14445898478.0
2007-12-05 17:15:00,2.2841,2.2848,2.2838,2.28405,10649700000.0
2007-12-05 17:30:00,2.28405,2.2843,2.2831,2.2836,9991500000.0
2007-12-05 17:45:00,2.2836,2.2841,2.2812,2.2812,12480400000.0
2007-12-05 18:00:00,2.2814,2.284,2.2814,2.2838,11852800000.0
2007-12-05 18:15:00,2.2839,2.28505,2.2817,2.2819,9392100000.0
2007-12-05 18:30:00,2.28205,2.2825,2.2801,2.28025,8909600000.0
2007-12-05 18:45:00,2.2803,2.2824,2.2803,2.2819,8388200000.0
2007-12-05 19:00:00,2.2819,2.28215,2.2791,2.2795,5789400002.0
2007-12-05 19:15:00,2.2795,2.2829,2.2791,2.28165,6811500002.0
2007-12-05 19:30:00,2.28165,2.2819,2.2801,2.2801,4184100000.0
2007-12-05 19:45:00,2.2802,2.2806,2.278,2.2788,5838200000.0
2007-12-05 20:00:00,2.2788,2.2788,2.27685,2.2788,5743900000.0
2007-12-05 20:15:00,2.2788,2.279,2.278,2.2788,3694000000.0
2007-12-05 20:30:00,2.2788,2.2804,2.2786,2.2802,4289400000.0
2007-12-05 20:45:00,2.2802,2.2824,2.2802,2.2819,3389600000.0
2007-12-05 21:00:00,2.2818,2.28455,2.2813,2.28365,4179000000.0
2007-12-05 21:15:00,2.28365,2.2855,2.2831,2.2847,6195900000.0
2007-12-05 21:30:00,2.2847,2.2852,2.2823,2.2823,4993200000.0
2007-12-05 21:45:00,2.28235,2.2835,2.2812,2.2813,7071100000.0
2007-12-05 22:00:00,2.2813,2.2829,2.2804,2.28275,3918300000.0
2007-12-05 22:15:00,2.2828,2.2841,2.2824,2.28345,3802150001.0
2007-12-05 22:30:00,2.28345,2.2857,2.2832,2.2857,3824000000.0
2007-12-05 22:45:00,2.2857,2.2863,2.28365,2.28375,6665828984.0
2007-12-05 23:00:00,2.28375,2.28545,2.28245,2.2848,6361145690.0
2007-12-05 23:15:00,2.2848,2.28605,2.2836,2.28605,4271800000.0
2007-12-05 23:30:00,2.28605,2.2864,2.28355,2.2846,3924254338.0
2007-12-05 23:45:00,2.28455,2.2853,2.2837,2.2837,2669200000.0
2007-12-06 00:00:00,2.2839,2.28565,2.2837,2.28435,2745300000.0
2007-12-06 00:15:00,2.28435,2.28635,2.2841,2.28575,1664300000.0
2007-12-06 00:30:00,2.28575,2.28805,2.28555,2.28755,3119300000.0
2007-12-06 00:45:00,2.28755,2.28785,2.28635,2.28735,3466500000.0
2007-12-06 01:00:00,2.28735,2.28775,2.28625,2.28665,2588000000.0
2007-12-06 01:15:00,2.2866,2.28805,2.2865,2.28795,4438600000.0
2007-12-06 01:30:00,2.28795,2.2883,2.28735,2.2876,2874200000.0
2007-12-06 01:45:00,2.28755,2.2884,2.28725,2.28785,3342200000.0
2007-12-06 02:00:00,2.28785,2.28795,2.286,2.28695,5893300000.0
2007-12-06 02:15:00,2.2869,2.2881,2.28645,2.2874,3136800000.0
2007-12-06 02:30:00,2.2874,2.2877,2.28635,2.28745,2578600000.0
2007-12-06 02:45:00,2.28745,2.28835,2.28675,2.2873,4061800000.0
2007-12-06 03:00:00,2.2873,2.28975,2.28685,2.28925,3571500000.0
2007-12-06 03:15:00,2.28925,2.29145,2.28925,2.28985,4124900000.0
2007-12-06 03:30:00,2.2898,2.29015,2.2887,2.2894,5392800000.0
2007-12-06 03:45:00,2.2894,2.2896,2.28815,2.289,3859600000.0
2007-12-06 04:00:00,2.289,2.2909,2.28895,2.29015,6605600004.0
2007-12-06 04:15:00,2.29015,2.29105,2.289,2.29105,6979900000.0
2007-12-06 04:30:00,2.29105,2.29135,2.29015,2.29045,2834799999.0
2007-12-06 04:45:00,2.2904,2.29165,2.28975,2.29065,3792500000.0
2007-12-06 05:00:00,2.29065,2.29135,2.2903,2.291,2595500001.0
2007-12-06 05:15:00,2.29115,2.29115,2.2891,2.28945,3117100000.0
2007-12-06 05:30:00,2.28945,2.2897,2.2887,2.28885,3067200000.0
2007-12-06 05:45:00,2.28885,2.28915,2.2882,2.28855,4940800000.0
2007-12-06 06:00:00,2.28855,2.2888,2.28815,2.28855,2253100000.0
2007-12-06 06:15:00,2.28855,2.28885,2.28765,2.28785,1665300000.0
2007-12-06 06:30:00,2.28785,2.2882,2.28625,2.2866,2945700000.0
2007-12-06 06:45:00,2.2866,2.28895,2.2865,2.28875,4546799998.0
2007-12-06 07:00:00,2.28875,2.28905,2.28745,2.28765,3905500000.0
2007-12-06 07:15:00,2.28765,2.28815,2.28635,2.2873,3634800000.0
2007-12-06 07:30:00,2.2873,2.28885,2.2868,2.28805,3445100000.0
2007-12-06 07:45:00,2.28805,2.28835,2.28735,2.28755,2242900000.0
2007-12-06 08:00:00,2.28755,2.28785,2.28625,2.28735,3913200000.0
2007-12-06 08:15:00,2.28735,2.2885,2.28725,2.2878,3343000000.0
2007-12-06 08:30:00,2.2878,2.2886,2.28675,2.2872,4666200004.0
2007-12-06 08:45:00,2.2872,2.2897,2.28685,2.28895,6093800000.0
2007-12-06 09:00:00,2.28895,2.28965,2.2874,2.2884,4376300000.0
2007-12-06 09:15:00,2.28835,2.2902,2.28735,2.28985,7248200000.0
2007-12-06 09:30:00,2.28985,2.2919,2.28735,2.2885,7671100000.0
2007-12-06 09:45:00,2.2885,2.28855,2.28615,2.28675,8026200000.0
2007-12-06 10:00:00,2.28675,2.2903,2.2866,2.28935,6678800000.0
2007-12-06 10:15:00,2.28935,2.29115,2.28895,2.2901,7458900000.0
2007-12-06 10:30:00,2.2901,2.2906,2.28615,2.28685,5370499998.0
2007-12-06 10:45:00,2.28685,2.28945,2.2861,2.2892,6263800000.0
2007-12-06 11:00:00,2.28915,2.28975,2.2873,2.2889,5147500000.0
2007-12-06 11:15:00,2.2889,2.2901,2.28715,2.28985,5404200000.0
2007-12-06 11:30:00,2.28985,2.29385,2.2898,2.29375,7534700000.0
2007-12-06 11:45:00,2.29375,2.2941,2.29225,2.2927,5301700001.0
2007-12-06 12:00:00,2.2927,2.2955,2.29245,2.2943,6882900001.0
2007-12-06 12:15:00,2.29425,2.2952,2.2937,2.29375,8359100002.0
2007-12-06 12:30:00,2.29375,2.29465,2.29305,2.2935,5668800000.0
2007-12-06 12:45:00,2.29335,2.29465,2.29315,2.29445,4231500000.0
2007-12-06 13:00:00,2.29445,2.2951,2.29325,2.29375,6812500000.0
2007-12-06 13:15:00,2.2937,2.29525,2.29365,2.29505,4469500000.0
2007-12-06 13:30:00,2.29505,2.29805,2.29465,2.29685,6105599998.0
2007-12-06 13:45:00,2.29695,2.29765,2.29365,2.29465,7184900000.0
2007-12-06 14:00:00,2.29465,2.29465,2.28845,2.2906,10155700002.0
2007-12-06 14:15:00,2.2906,2.29245,2.28845,2.2924,8385500000.0
2007-12-06 14:30:00,2.2924,2.2973,2.2919,2.29585,7814800000.0
2007-12-06 14:45:00,2.29595,2.29625,2.29275,2.29365,6041900000.0
2007-12-06 15:00:00,2.29365,2.29795,2.29275,2.29705,8287600000.0
2007-12-06 15:15:00,2.29705,2.29705,2.2949,2.29565,5608500000.0
2007-12-06 15:30:00,2.29565,2.2972,2.29305,2.294,7452900000.0
2007-12-06 15:45:00,2.29395,2.2942,2.2916,2.29165,5616000000.0
2007-12-06 16:00:00,2.29165,2.2929,2.29015,2.29035,10999500000.0
2007-12-06 16:15:00,2.29035,2.2911,2.28595,2.286,7928000001.0
2007-12-06 16:30:00,2.2859,2.288,2.28565,2.28735,5879795911.0
2007-12-06 16:45:00,2.28735,2.28885,2.28705,2.28845,4771900000.0
2007-12-06 17:00:00,2.28865,2.28965,2.28625,2.28785,7793700000.0
2007-12-06 17:15:00,2.2879,2.2884,2.28745,2.28765,5116500000.0
2007-12-06 17:30:00,2.28765,2.28775,2.28355,2.28485,8079600000.0
2007-12-06 17:45:00,2.28485,2.2867,2.2848,2.28535,4805300000.0
2007-12-06 18:00:00,2.28535,2.28655,2.2845,2.2861,8775899998.0
2007-12-06 18:15:00,2.28615,2.28835,2.28575,2.28835,8140300000.0
2007-12-06 18:30:00,2.28835,2.28935,2.28695,2.2888,6849999999.0
2007-12-06 18:45:00,2.2887,2.28995,2.28705,2.28745,7672400000.0
2007-12-06 19:00:00,2.28745,2.28815,2.28645,2.28735,5310200001.0
2007-12-06 19:15:00,2.28735,2.28745,2.28635,2.28705,3490900000.0
2007-12-06 19:30:00,2.2871,2.2891,2.28705,2.2891,3466200000.0
2007-12-06 19:45:00,2.2891,2.29055,2.28875,2.28965,3712600000.0
2007-12-06 20:00:00,2.2897,2.29055,2.2892,2.2896,5334900000.0
2007-12-06 20:15:00,2.2896,2.28965,2.28815,2.28815,3891600000.0
2007-12-06 20:30:00,2.28815,2.28985,2.28645,2.2895,5495900000.0
2007-12-06 20:45:00,2.28955,2.2902,2.2892,2.2896,4123400000.0
2007-12-06 21:00:00,2.2896,2.29045,2.28885,2.28985,2580000000.0
2007-12-06 21:15:00,2.28985,2.29175,2.28975,2.29055,3698600000.0
2007-12-06 21:30:00,2.29055,2.2923,2.29035,2.29205,2919000000.0
2007-12-06 21:45:00,2.29205,2.2934,2.29205,2.2929,3230700000.0
2007-12-06 22:00:00,2.2929,2.2929,2.29025,2.29035,3980300000.0
2007-12-06 22:15:00,2.29035,2.29145,2.28985,2.29105,2987099998.0
2007-12-06 22:30:00,2.29105,2.2921,2.2909,2.29125,2763900000.0
2007-12-06 22:45:00,2.2912,2.2915,2.28995,2.29005,5314000004.0
2007-12-06 23:00:00,2.29015,2.29025,2.2892,2.2901,2207500000.0
2007-12-06 23:15:00,2.2901,2.29095,2.2893,2.29095,1288600000.0
2007-12-06 23:30:00,2.29095,2.29135,2.28935,2.29045,2142500000.0
2007-12-06 23:45:00,2.29045,2.29155,2.28975,2.28985,1727600000.0
2007-12-07 00:00:00,2.28985,2.29115,2.28865,2.289,1663600000.0
2007-12-07 00:15:00,2.289,2.28995,2.28795,2.28995,1091500000.0
2007-12-07 00:30:00,2.28995,2.29065,2.28935,2.29,1495000000.0
2007-12-07 00:45:00,2.29,2.29045,2.28865,2.28965,1807500000.0
2007-12-07 01:00:00,2.28965,2.29035,2.28875,2.2897,2950400000.0
2007-12-07 01:15:00,2.2897,2.2897,2.28805,2.28845,2938900000.0
2007-12-07 01:30:00,2.28845,2.2891,2.28805,2.2883,2571400000.0
2007-12-07 01:45:00,2.2883,2.28925,2.2871,2.28785,4032800001.0
2007-12-07 02:00:00,2.28785,2.29005,2.28785,2.28905,5340100005.0
2007-12-07 02:15:00,2.28905,2.29045,2.28875,2.28925,6050700000.0
2007-12-07 02:30:00,2.28935,2.28955,2.28765,2.28845,3204400000.0
2007-12-07 02:45:00,2.28845,2.28975,2.2878,2.28805,2873600000.0
2007-12-07 03:00:00,2.28805,2.2889,2.28805,2.28885,2703500000.0
2007-12-07 03:15:00,2.28885,2.28905,2.2882,2.2888,1205800000.0
2007-12-07 03:30:00,2.2888,2.2888,2.2881,2.2884,2272100000.0
2007-12-07 03:45:00,2.2883,2.28875,2.28775,2.28865,1063100000.0
2007-12-07 04:00:00,2.28865,2.28915,2.28815,2.28885,2888500000.0
2007-12-07 04:15:00,2.28885,2.28915,2.2883,2.28895,2504200000.0
2007-12-07 04:30:00,2.28895,2.2892,2.28795,2.28885,2685599993.0
2007-12-07 04:45:00,2.28885,2.28885,2.2875,2.28795,2310199998.0
2007-12-07 05:00:00,2.28795,2.28835,2.28725,2.28755,2696800000.0
2007-12-07 05:15:00,2.28755,2.2882,2.28735,2.28755,2648100000.0
2007-12-07 05:30:00,2.28775,2.28885,2.2876,2.2883,2027500000.0
2007-12-07 05:45:00,2.2883,2.28985,2.28785,2.28895,2480700000.0
2007-12-07 06:00:00,2.28925,2.28985,2.28865,2.289,3147900000.0
2007-12-07 06:15:00,2.289,2.29075,2.28875,2.28985,3404100001.0
2007-12-07 06:30:00,2.28985,2.29055,2.28885,2.28965,6325499991.0
2007-12-07 06:45:00,2.28965,2.29155,2.2896,2.2902,4437599998.0
2007-12-07 07:00:00,2.29015,2.29075,2.2897,2.2903,3569300000.0
2007-12-07 07:15:00,2.2903,2.29245,2.2903,2.29195,3291500000.0
2007-12-07 07:30:00,2.29195,2.29195,2.28935,2.2901,2876000000.0
2007-12-07 07:45:00,2.2901,2.29145,2.28975,2.291,3226000000.0
2007-12-07 08:00:00,2.291,2.29375,2.291,2.29375,753800000.0
2007-12-07 08:15:00,2.29375,2.29375,2.29235,2.29235,2524937500.0
2007-12-07 08:30:00,2.29245,2.29355,2.29235,2.2934,2985500000.0
2007-12-07 08:45:00,2.29335,2.29405,2.29265,2.29385,2497400000.0
2007-12-07 09:00:00,2.29385,2.29405,2.29155,2.2928,3861200000.0
2007-12-07 09:15:00,2.2928,2.29395,2.28985,2.29105,5213600000.0
2007-12-07 09:30:00,2.291,2.29185,2.2898,2.29155,4852400000.0
2007-12-07 09:45:00,2.29145,2.292,2.28935,2.29025,4883200002.0
2007-12-07 10:00:00,2.29025,2.29205,2.2896,2.29175,4090200001.0
2007-12-07 10:15:00,2.29175,2.2924,2.29065,2.29115,5330700000.0
2007-12-07 10:30:00,2.29125,2.29125,2.28975,2.29045,3412900000.0
2007-12-07 10:45:00,2.29045,2.29235,2.289,2.29195,5748600000.0
2007-12-07 11:00:00,2.29205,2.29395,2.29175,2.2932,4583500000.0
2007-12-07 11:15:00,2.2932,2.29325,2.29175,2.29215,3970700000.0
2007-12-07 11:30:00,2.29225,2.29365,2.2922,2.29345,4439700000.0
2007-12-07 11:45:00,2.29345,2.29355,2.29185,2.29325,4031900000.0
2007-12-07 12:00:00,2.29325,2.29565,2.29315,2.29405,5238500000.0
2007-12-07 12:15:00,2.29415,2.29835,2.29335,2.296,6651100000.0
2007-12-07 12:30:00,2.296,2.2971,2.29555,2.29585,4746200000.0
2007-12-07 12:45:00,2.29585,2.29615,2.29415,2.29455,3802200000.0
2007-12-07 13:00:00,2.29455,2.2961,2.29445,2.29585,4001800000.0
2007-12-07 13:15:00,2.2959,2.2974,2.29575,2.29635,3916800000.0
2007-12-07 13:30:00,2.29635,2.29655,2.29475,2.296,4261300000.0
2007-12-07 13:45:00,2.296,2.297,2.29525,2.29525,4919400000.0
2007-12-07 14:00:00,2.29525,2.2969,2.2948,2.29665,6684699999.0
2007-12-07 14:15:00,2.29665,2.29745,2.29595,2.29655,7733900000.0
2007-12-07 14:30:00,2.2965,2.29785,2.29625,2.29665,8969400000.0
2007-12-07 14:45:00,2.29665,2.29715,2.29565,2.29685,6792400000.0
2007-12-07 15:00:00,2.29685,2.2979,2.2964,2.29755,4967400000.0
2007-12-07 15:15:00,2.2976,2.29835,2.29605,2.29605,6443400000.0
2007-12-07 15:30:00,2.29635,2.30015,2.29275,2.29395,7182799999.0
2007-12-07 15:45:00,2.29395,2.29555,2.29225,2.29375,5940500000.0
2007-12-07 16:00:00,2.29375,2.2963,2.29305,2.2949,6273500000.0
2007-12-07 16:15:00,2.29495,2.29535,2.29295,2.29395,4378900000.0
2007-12-07 16:30:00,2.294,2.2942,2.29165,2.2927,4774737500.0
2007-12-07 16:45:00,2.2927,2.2933,2.29025,2.29155,7158998527.0
2007-12-07 17:00:00,2.29155,2.2928,2.2909,2.29095,7599000000.0
2007-12-07 17:15:00,2.2909,2.29125,2.28925,2.28965,6393200000.0
2007-12-07 17:30:00,2.28955,2.29065,2.28905,2.29065,5913400000.0
2007-12-07 17:45:00,2.29065,2.29265,2.2896,2.29265,7940400000.0
2007-12-07 18:00:00,2.29265,2.2928,2.29145,2.2924,6802049305.0
2007-12-07 18:15:00,2.2924,2.29275,2.29155,2.2923,6433700001.0
2007-12-07 18:30:00,2.2923,2.2938,2.29225,2.2925,4997600000.0
2007-12-07 18:45:00,2.2925,2.2932,2.29165,2.29165,4812200000.0
2007-12-07 19:00:00,2.29165,2.29555,2.29165,2.2954,4169000000.0
2007-12-07 19:15:00,2.2954,2.29555,2.29415,2.29485,4189800000.0
2007-12-07 19:30:00,2.29485,2.29485,2.2916,2.2916,2352400000.0
2007-12-07 19:45:00,2.2916,2.29165,2.28855,2.28885,3171600000.0
2007-12-07 20:00:00,2.28885,2.29115,2.28885,2.29085,3672300000.0
2007-12-07 20:15:00,2.29085,2.291,2.28735,2.28775,4749800000.0
2007-12-07 20:30:00,2.28775,2.29025,2.28765,2.29005,3487900000.0
2007-12-07 20:45:00,2.29005,2.29255,2.28955,2.29225,3723500000.0
2007-12-07 21:00:00,2.29225,2.29295,2.29195,2.2928,1968300000.0
2007-12-07 21:15:00,2.2928,2.2931,2.29195,2.29205,1795700000.0
2007-12-07 21:30:00,2.29205,2.2937,2.29195,2.29325,2818700000.0
2007-12-07 21:45:00,2.29325,2.29395,2.2928,2.2937,2947900000.0
2007-12-07 22:00:00,2.29355,2.29435,2.29235,2.29375,2612800000.0
2007-12-07 22:15:00,2.29375,2.29505,2.29355,2.2941,1998200000.0
2007-12-07 22:30:00,2.2941,2.2944,2.29335,2.29375,1616500000.0
2007-12-07 22:45:00,2.29375,2.29375,2.29225,2.2923,1600538553.0
2007-12-07 23:00:00,2.29235,2.29284,2.2914,2.29177,3368700004.0
2007-12-07 23:15:00,2.2918,2.29201,2.29098,2.29143,4198799999.0
2007-12-07 23:30:00,2.29146,2.29185,2.28979,2.29025,7088200004.0
2007-12-07 23:45:00,2.29007,2.29047,2.28871,2.28871,5665100001.0
2007-12-10 00:00:00,2.28944,2.29115,2.28932,2.2904,4431800002.0
2007-12-10 00:15:00,2.2894,2.2911,2.2889,2.2907,10568900000.0
2007-12-10 00:30:00,2.2904,2.2911,2.2895,2.2911,6818200000.0
2007-12-10 00:45:00,2.2911,2.2921,2.29,2.2918,11551600000.0
2007-12-10 01:00:00,2.2917,2.29305,2.2911,2.2916,4545100000.0
2007-12-10 01:15:00,2.2916,2.29195,2.29115,2.29155,1308500000.0
2007-12-10 01:30:00,2.29155,2.29295,2.29155,2.29205,1292900000.0
2007-12-10 01:45:00,2.29205,2.29325,2.2916,2.2926,1611000000.0
2007-12-10 02:00:00,2.2926,2.29355,2.2926,2.29265,2372700000.0
2007-12-10 02:15:00,2.29215,2.29295,2.2918,2.29215,1102500000.0
2007-12-10 02:30:00,2.29215,2.2927,2.29175,2.29235,749300000.0
2007-12-10 02:45:00,2.29255,2.29355,2.29225,2.29355,2611800000.0
2007-12-10 03:00:00,2.29355,2.29465,2.2934,2.29425,2311900000.0
2007-12-10 03:15:00,2.29425,2.2949,2.2939,2.29415,3225400000.0
2007-12-10 03:30:00,2.29415,2.29425,2.29355,2.29395,704100000.0
2007-12-10 03:45:00,2.2939,2.29415,2.29345,2.29385,1341700000.0
2007-12-10 04:00:00,2.29385,2.29455,2.29375,2.29405,1629800000.0
2007-12-10 04:15:00,2.29405,2.29475,2.29395,2.29415,1562900000.0
2007-12-10 04:30:00,2.29415,2.29455,2.29315,2.29365,2795800000.0
2007-12-10 04:45:00,2.29365,2.29405,2.2934,2.2938,688800000.0
2007-12-10 05:00:00,2.2938,2.29405,2.2936,2.29395,304700000.0
2007-12-10 05:15:00,2.29395,2.29405,2.29335,2.29365,1047200000.0
2007-12-10 05:30:00,2.29365,2.29395,2.29325,2.29345,759600000.0
2007-12-10 05:45:00,2.2934,2.294,2.2928,2.29335,981400000.0
2007-12-10 06:00:00,2.2932,2.29385,2.29318,2.29375,1379700000.0
2007-12-10 06:15:00,2.29375,2.29435,2.29303,2.29435,2315100000.0
2007-12-10 06:30:00,2.2944,2.29495,2.2926,2.29435,2352100000.0
2007-12-10 06:45:00,2.29435,2.29465,2.29355,2.29435,1830399998.0
2007-12-10 07:00:00,2.29415,2.29605,2.29415,2.29595,1268600000.0
2007-12-10 07:15:00,2.2959,2.29655,2.2958,2.29605,2105700000.0
2007-12-10 07:30:00,2.2958,2.29635,2.29575,2.29615,1605000000.0
2007-12-10 07:45:00,2.2961,2.29745,2.29565,2.29685,3084900000.0
2007-12-10 08:00:00,2.29685,2.29765,2.29375,2.29605,5088800000.0
2007-12-10 08:15:00,2.29605,2.29745,2.2959,2.2965,3021600000.0
2007-12-10 08:30:00,2.2965,2.2965,2.29505,2.29525,2567300000.0
2007-12-10 08:45:00,2.29525,2.29695,2.29505,2.2962,2145700000.0
2007-12-10 09:00:00,2.2962,2.29685,2.29425,2.29465,3135000000.0
2007-12-10 09:15:00,2.29455,2.29525,2.29305,2.29345,4567400000.0
2007-12-10 09:30:00,2.29345,2.2955,2.2934,2.29535,5030700000.0
2007-12-10 09:45:00,2.29535,2.29725,2.295,2.29525,7808800000.0
2007-12-10 10:00:00,2.29515,2.29565,2.2936,2.29465,7548200000.0
2007-12-10 10:15:00,2.29465,2.2965,2.2943,2.2963,8224700000.0
2007-12-10 10:30:00,2.2963,2.30115,2.2961,2.3007,4954800000.0
2007-12-10 10:45:00,2.3007,2.30315,2.30015,2.30235,6368500000.0
2007-12-10 11:00:00,2.30245,2.30255,2.29965,2.30175,6622499999.0
2007-12-10 11:15:00,2.30175,2.30375,2.30075,2.30125,6882800000.0
2007-12-10 11:30:00,2.3012,2.30215,2.29925,2.30145,7176800000.0
2007-12-10 11:45:00,2.30145,2.3028,2.29965,2.30005,7611600000.0
2007-12-10 12:00:00,2.30005,2.30135,2.29965,2.30035,6271400000.0
2007-12-10 12:15:00,2.3004,2.3031,2.30035,2.3028,5610500000.0
2007-12-10 12:30:00,2.3028,2.30395,2.30225,2.30305,4219800000.0
2007-12-10 12:45:00,2.30305,2.30335,2.30145,2.30205,5062200000.0
2007-12-10 13:00:00,2.302,2.3027,2.30105,2.3021,4914100000.0
2007-12-10 13:15:00,2.3021,2.30325,2.30115,2.302,6209200000.0
2007-12-10 13:30:00,2.30205,2.30315,2.30135,2.30225,8332600000.0
2007-12-10 13:45:00,2.3024,2.30325,2.30115,2.30125,5072800000.0
2007-12-10 14:00:00,2.30125,2.3038,2.30125,2.3034,4374500000.0
2007-12-10 14:15:00,2.3034,2.30395,2.3013,2.30145,7007799999.0
2007-12-10 14:30:00,2.30145,2.30295,2.30045,2.30155,7155400000.0
2007-12-10 14:45:00,2.30155,2.3025,2.29935,2.30015,8519500000.0
2007-12-10 15:00:00,2.30015,2.30075,2.2996,2.30065,8369500000.0
2007-12-10 15:15:00,2.30065,2.30125,2.29955,2.3003,5590299999.0
2007-12-10 15:30:00,2.30045,2.3006,2.29935,2.30045,4443400001.0
2007-12-10 15:45:00,2.30055,2.30105,2.29975,2.3001,4709500000.0
2007-12-10 16:00:00,2.3001,2.30135,2.29945,2.30035,4415300000.0
2007-12-10 16:15:00,2.30035,2.30075,2.29915,2.3005,3774400000.0
2007-12-10 16:30:00,2.3005,2.30055,2.29885,2.29955,4956900000.0
2007-12-10 16:45:00,2.29955,2.30085,2.29945,2.30015,5484700000.0
2007-12-10 17:00:00,2.30005,2.30465,2.30005,2.304,4916312500.0
2007-12-10 17:15:00,2.304,2.3068,2.30365,2.3067,2335641188.0
2007-12-10 17:30:00,2.3067,2.30745,2.3057,2.30715,6097025000.0
2007-12-10 17:45:00,2.30715,2.308,2.30665,2.3069,5971562500.0
2007-12-10 18:00:00,2.30695,2.30735,2.30605,2.30675,6432300001.0
2007-12-10 18:15:00,2.30675,2.31025,2.30665,2.30675,7303599996.0
2007-12-10 18:30:00,2.3068,2.30795,2.3062,2.30645,6149713045.0
2007-12-10 18:45:00,2.30645,2.3075,2.30605,2.30645,5235000000.0
2007-12-10 19:00:00,2.30645,2.30695,2.3057,2.30665,3577300000.0
2007-12-10 19:15:00,2.30665,2.30855,2.3061,2.30795,4811100000.0
2007-12-10 19:30:00,2.30795,2.30815,2.30445,2.30635,4838000000.0
2007-12-10 19:45:00,2.30635,2.3067,2.30535,2.30575,1920813048.0
2007-12-10 20:00:00,2.30575,2.3062,2.30515,2.3062,1776700000.0
2007-12-10 20:15:00,2.3062,2.30765,2.3059,2.30725,3600000000.0
2007-12-10 20:30:00,2.30735,2.30735,2.3067,2.3072,1880600000.0
2007-12-10 20:45:00,2.3072,2.30725,2.30665,2.30695,1927800000.0
2007-12-10 21:00:00,2.30695,2.3073,2.30625,2.30625,1994975000.0
2007-12-10 21:15:00,2.30625,2.3068,2.30585,2.30615,404562500.0
2007-12-10 21:30:00,2.30615,2.30675,2.30565,2.3066,2479700000.0
2007-12-10 21:45:00,2.3065,2.30795,2.30645,2.3079,3606800000.0
2007-12-10 22:00:00,2.3079,2.30905,2.3079,2.30865,2104900000.0
2007-12-10 22:15:00,2.30865,2.30945,2.308,2.30925,1826700000.0
2007-12-10 22:30:00,2.30925,2.3095,2.3084,2.30885,2079200000.0
2007-12-10 22:45:00,2.3089,2.30945,2.30815,2.30855,994100000.0
2007-12-10 23:00:00,2.30855,2.3099,2.30835,2.3085,1131600000.0
2007-12-10 23:15:00,2.3085,2.30875,2.307,2.307,1785400000.0
2007-12-10 23:30:00,2.307,2.30835,2.3068,2.3078,1555419978.0
2007-12-10 23:45:00,2.30785,2.3087,2.3074,2.3078,1346800000.0
2007-12-11 00:00:00,2.3077,2.3085,2.307,2.3075,1186700000.0
2007-12-11 00:15:00,2.3078,2.3089,2.3077,2.30795,677100000.0
2007-12-11 00:30:00,2.3079,2.3081,2.30655,2.30655,1193700000.0
2007-12-11 00:45:00,2.30655,2.30725,2.3061,2.3062,2125700000.0
2007-12-11 01:00:00,2.3062,2.3074,2.3062,2.30735,500662500.0
2007-12-11 01:15:00,2.30735,2.30735,2.3062,2.3066,1334500000.0
2007-12-11 01:30:00,2.3066,2.30685,2.30535,2.30625,1784100000.0
2007-12-11 01:45:00,2.30625,2.308,2.3061,2.3063,2631200000.0
2007-12-11 02:00:00,2.3063,2.30675,2.3061,2.3065,1910100000.0
2007-12-11 02:15:00,2.3065,2.3071,2.3063,2.30695,1765500000.0
2007-12-11 02:30:00,2.30695,2.30855,2.3066,2.3077,3546500000.0
2007-12-11 02:45:00,2.3077,2.3099,2.3076,2.3097,5220000000.0
2007-12-11 03:00:00,2.30975,2.31025,2.3085,2.309,3704100000.0
2007-12-11 03:15:00,2.309,2.3092,2.3081,2.30845,2044000000.0
2007-12-11 03:30:00,2.30845,2.30905,2.30635,2.3072,4149600000.0
2007-12-11 03:45:00,2.3069,2.3076,2.3069,2.3074,1934500000.0
2007-12-11 04:00:00,2.3074,2.3076,2.30625,2.3069,3267000000.0
2007-12-11 04:15:00,2.3069,2.30735,2.3067,2.30725,1110300000.0
2007-12-11 04:30:00,2.307,2.30725,2.3063,2.30715,1706000000.0
2007-12-11 04:45:00,2.30715,2.30775,2.3065,2.3073,2479100000.0
2007-12-11 05:00:00,2.3073,2.30755,2.3063,2.30685,3269100000.0
2007-12-11 05:15:00,2.30685,2.307,2.3058,2.3064,2725500000.0
2007-12-11 05:30:00,2.3064,2.3066,2.30595,2.3062,1383300000.0
2007-12-11 05:45:00,2.3062,2.3065,2.3056,2.3063,2473500001.0
2007-12-11 06:00:00,2.3063,2.30665,2.3056,2.3066,1486800000.0
2007-12-11 06:15:00,2.3064,2.3072,2.3059,2.3062,936700000.0
2007-12-11 06:30:00,2.3062,2.30638,2.3052,2.3058,1720800000.0
2007-12-11 06:45:00,2.3058,2.3065,2.3056,2.30605,1356100000.0
2007-12-11 07:00:00,2.30605,2.30685,2.30585,2.30605,1219000000.0
2007-12-11 07:15:00,2.30605,2.30635,2.30555,2.3062,2155900000.0
2007-12-11 07:30:00,2.3062,2.30655,2.306,2.3064,1103500000.0
2007-12-11 07:45:00,2.30615,2.30725,2.30595,2.3068,1433900000.0
2007-12-11 08:00:00,2.3068,2.30785,2.3066,2.3074,2499900000.0
2007-12-11 08:15:00,2.3074,2.3079,2.30705,2.30785,1362000000.0
2007-12-11 08:30:00,2.30785,2.30865,2.3073,2.30815,2314700000.0
2007-12-11 08:45:00,2.30815,2.30835,2.30725,2.30755,2201000000.0
2007-12-11 09:00:00,2.3074,2.3098,2.30715,2.30725,3256800000.0
2007-12-11 09:15:00,2.30725,2.3104,2.3063,2.30875,5257300000.0
2007-12-11 09:30:00,2.30875,2.3114,2.30865,2.3103,5294200000.0
2007-12-11 09:45:00,2.3103,2.3158,2.30995,2.3146,5397800000.0
2007-12-11 10:00:00,2.3147,2.31655,2.31305,2.3149,7754399999.0
2007-12-11 10:15:00,2.3149,2.31505,2.31335,2.31355,5019900000.0
2007-12-11 10:30:00,2.31355,2.31425,2.31235,2.31295,5063703200.0
2007-12-11 10:45:00,2.31295,2.31305,2.31085,2.3125,5529800000.0
2007-12-11 11:00:00,2.3125,2.3128,2.31095,2.31125,5473900000.0
2007-12-11 11:15:00,2.3113,2.31215,2.31075,2.31175,3793500000.0
2007-12-11 11:30:00,2.31175,2.3154,2.31135,2.3153,6287199998.0
2007-12-11 11:45:00,2.3153,2.31805,2.31375,2.3178,6170700000.0
2007-12-11 12:00:00,2.3178,2.31825,2.31595,2.3173,7287700000.0
2007-12-11 12:15:00,2.3173,2.32085,2.31685,2.3194,6535400000.0
2007-12-11 12:30:00,2.31945,2.3208,2.31935,2.32025,5336100000.0
2007-12-11 12:45:00,2.32025,2.32135,2.31975,2.32075,5365600000.0
2007-12-11 13:00:00,2.3208,2.32275,2.3194,2.32245,5639899999.0
2007-12-11 13:15:00,2.32245,2.32285,2.32005,2.32115,5722800000.0
2007-12-11 13:30:00,2.3212,2.3224,2.3208,2.3224,4239100000.0
2007-12-11 13:45:00,2.3224,2.3239,2.32135,2.3236,4493800000.0
2007-12-11 14:00:00,2.32355,2.32655,2.32345,2.32515,5215000000.0
2007-12-11 14:15:00,2.32515,2.32605,2.32395,2.32585,6127700000.0
2007-12-11 14:30:00,2.32585,2.3274,2.32565,2.3264,5693800000.0
2007-12-11 14:45:00,2.3264,2.3278,2.32565,2.32685,5628200000.0
2007-12-11 15:00:00,2.32685,2.3269,2.32515,2.32525,4337400000.0
2007-12-11 15:15:00,2.32525,2.3256,2.32375,2.32445,4928300000.0
2007-12-11 15:30:00,2.32445,2.32525,2.32415,2.32515,4723000000.0
2007-12-11 15:45:00,2.32515,2.3255,2.32305,2.3235,4412500000.0
2007-12-11 16:00:00,2.3235,2.3236,2.32175,2.32185,7165700000.0
2007-12-11 16:15:00,2.32185,2.32205,2.31995,2.32005,6161500000.0
2007-12-11 16:30:00,2.32005,2.32045,2.31715,2.3172,6687400000.0
2007-12-11 16:45:00,2.31725,2.31785,2.31575,2.31685,5745600000.0
2007-12-11 17:00:00,2.31685,2.31785,2.31595,2.31705,7407600001.0
2007-12-11 17:15:00,2.3174,2.31835,2.31495,2.31495,6555900000.0
2007-12-11 17:30:00,2.31495,2.31525,2.31255,2.31305,6244199999.0
2007-12-11 17:45:00,2.313,2.31325,2.3097,2.31,7871000000.0
2007-12-11 18:00:00,2.31,2.31165,2.30955,2.3113,8382900000.0
2007-12-11 18:15:00,2.3113,2.3115,2.30755,2.30805,8511899999.0
2007-12-11 18:30:00,2.30815,2.30925,2.30805,2.30885,6041300002.0
2007-12-11 18:45:00,2.30895,2.30985,2.30845,2.30965,5861800000.0
2007-12-11 19:00:00,2.30965,2.31115,2.30885,2.31095,5139500000.0
2007-12-11 19:15:00,2.31095,2.31205,2.31095,2.3114,3984699999.0
2007-12-11 19:30:00,2.3114,2.31185,2.31105,2.3112,3398200002.0
2007-12-11 19:45:00,2.3113,2.31165,2.3106,2.31065,3072300000.0
2007-12-11 20:00:00,2.31065,2.3113,2.30935,2.30975,3675100000.0
2007-12-11 20:15:00,2.30975,2.31005,2.3088,2.30995,3752000000.0
2007-12-11 20:30:00,2.30995,2.31095,2.30995,2.31055,2874600000.0
2007-12-11 20:45:00,2.31055,2.31155,2.31045,2.311,4379800001.0
2007-12-11 21:00:00,2.31105,2.31175,2.30825,2.30845,4239500000.0
2007-12-11 21:15:00,2.30845,2.31155,2.30285,2.30615,7619400000.0
2007-12-11 21:30:00,2.30615,2.30625,2.30015,2.3005,5589250000.0
2007-12-11 21:45:00,2.3005,2.3054,2.3005,2.30345,3273949999.0
2007-12-11 22:00:00,2.30345,2.3043,2.30135,2.30275,5005994717.0
2007-12-11 22:15:00,2.30275,2.30345,2.29885,2.30055,5104794738.0
2007-12-11 22:30:00,2.30055,2.30255,2.30055,2.30215,3463200000.0
2007-12-11 22:45:00,2.30225,2.3024,2.29975,2.30085,3753000000.0
2007-12-11 23:00:00,2.30085,2.3018,2.29965,2.3,3965700000.0
2007-12-11 23:15:00,2.3,2.30045,2.29815,2.30035,3435764329.0
2007-12-11 23:30:00,2.30035,2.30075,2.29935,2.3,1604411467.0
2007-12-11 23:45:00,2.30015,2.30085,2.2987,2.2993,1708100000.0
2007-12-12 00:00:00,2.2992,2.3012,2.2981,2.2988,2681200000.0
2007-12-12 00:15:00,2.29875,2.2992,2.29685,2.2971,2557400000.0
2007-12-12 00:30:00,2.2971,2.2986,2.2963,2.29765,2371300000.0
2007-12-12 00:45:00,2.29775,2.2998,2.2975,2.2992,1626800000.0
2007-12-12 01:00:00,2.2992,2.2997,2.2974,2.2975,2463800000.0
2007-12-12 01:15:00,2.2975,2.2986,2.2974,2.2983,1475500000.0
2007-12-12 01:30:00,2.2983,2.301,2.2983,2.3004,3175600000.0
2007-12-12 01:45:00,2.3004,2.3007,2.2989,2.2998,1708700000.0
2007-12-12 02:00:00,2.2997,2.3009,2.2997,2.3005,2493300000.0
2007-12-12 02:15:00,2.30065,2.30235,2.3005,2.302,2470700000.0
2007-12-12 02:30:00,2.302,2.30295,2.30175,2.3024,2812900000.0
2007-12-12 02:45:00,2.30235,2.30375,2.30235,2.30295,3256800000.0
2007-12-12 03:00:00,2.30295,2.303,2.30045,2.3005,4497300000.0
2007-12-12 03:15:00,2.3005,2.3019,2.3003,2.30135,2812400000.0
2007-12-12 03:30:00,2.3013,2.30305,2.3011,2.3013,3656100000.0
2007-12-12 03:45:00,2.3013,2.30255,2.3009,2.3024,1547700000.0
2007-12-12 04:00:00,2.3024,2.30345,2.30205,2.303,2845100000.0
2007-12-12 04:15:00,2.303,2.30415,2.3028,2.30325,4022400001.0
2007-12-12 04:30:00,2.30325,2.30345,2.3021,2.30265,2172400000.0
2007-12-12 04:45:00,2.30265,2.30305,2.3019,2.3024,2839700000.0
2007-12-12 05:00:00,2.3023,2.3033,2.302,2.30325,2528500000.0
2007-12-12 05:15:00,2.3031,2.3044,2.3022,2.3028,22175500000.0
2007-12-12 05:30:00,2.3028,2.30345,2.3024,2.3031,20786200000.0
2007-12-12 05:45:00,2.3031,2.304,2.3025,2.3034,17088200000.0
2007-12-12 06:00:00,2.3034,2.30405,2.3025,2.30375,12514300000.0
2007-12-12 06:15:00,2.30375,2.3053,2.3037,2.3041,22879700000.0
2007-12-12 06:30:00,2.3041,2.3057,2.30355,2.3037,22085000000.0
2007-12-12 06:45:00,2.3037,2.30415,2.30325,2.3036,22573200000.0
2007-12-12 07:00:00,2.3036,2.3061,2.3034,2.3043,21451400000.0
2007-12-12 07:15:00,2.3043,2.30685,2.30415,2.3052,21887900000.0
2007-12-12 07:30:00,2.30515,2.30605,2.3043,2.30505,19773300000.0
2007-12-12 07:45:00,2.3051,2.30535,2.3045,2.3052,18791100000.0
2007-12-12 08:00:00,2.3052,2.30615,2.30465,2.30585,18567400000.0
2007-12-12 08:15:00,2.30585,2.30705,2.3057,2.307,18651500000.0
2007-12-12 08:30:00,2.307,2.3074,2.3058,2.30605,15897900000.0
2007-12-12 08:45:00,2.3061,2.30725,2.3045,2.30665,13763500000.0
2007-12-12 09:00:00,2.3067,2.30905,2.306,2.30785,3935475000.0
2007-12-12 09:15:00,2.30785,2.3099,2.30715,2.3077,4414462500.0
2007-12-12 09:30:00,2.30775,2.30795,2.3046,2.3053,12589812500.0
2007-12-12 09:45:00,2.3054,2.30905,2.3044,2.3073,12429000000.0
2007-12-12 10:00:00,2.3073,2.3097,2.30685,2.30825,10621491240.0
2007-12-12 10:15:00,2.30825,2.31285,2.30805,2.3124,9829600000.0
2007-12-12 10:30:00,2.3124,2.3138,2.31195,2.31315,11712700000.0
2007-12-12 10:45:00,2.31305,2.31445,2.3124,2.31425,13688300000.0
2007-12-12 11:00:00,2.31415,2.31445,2.3127,2.3129,9113800000.0
2007-12-12 11:15:00,2.3129,2.3132,2.31185,2.31215,9689600000.0
2007-12-12 11:30:00,2.3122,2.3123,2.30935,2.31185,11389400000.0
2007-12-12 11:45:00,2.31185,2.3119,2.31035,2.31105,14626200000.0
2007-12-12 12:00:00,2.31105,2.31205,2.31055,2.3114,14929200003.0
2007-12-12 12:15:00,2.3114,2.31195,2.31015,2.31185,13787200000.0
2007-12-12 12:30:00,2.31185,2.3136,2.31145,2.31285,10720400000.0
2007-12-12 12:45:00,2.31285,2.31325,2.31145,2.31185,12259799999.0
2007-12-12 13:00:00,2.31185,2.315,2.3116,2.31485,13467400001.0
2007-12-12 13:15:00,2.31485,2.31625,2.31445,2.31585,12760900000.0
2007-12-12 13:30:00,2.3158,2.31675,2.31385,2.31415,10060200000.0
2007-12-12 13:45:00,2.31415,2.3161,2.31365,2.31595,13610900001.0
2007-12-12 14:00:00,2.31595,2.31625,2.3136,2.31435,13974700000.0
2007-12-12 14:15:00,2.31435,2.3153,2.31425,2.31455,8220500000.0
2007-12-12 14:30:00,2.3146,2.3153,2.31435,2.3149,12715800000.0
2007-12-12 14:45:00,2.3149,2.31505,2.31345,2.3149,11353500000.0
2007-12-12 15:00:00,2.3149,2.3166,2.3102,2.31135,7741100000.0
2007-12-12 15:15:00,2.31135,2.3165,2.3093,2.316,11385800000.0
2007-12-12 15:30:00,2.3164,2.3197,2.3155,2.31925,16685700004.0
2007-12-12 15:45:00,2.3193,2.3196,2.3175,2.3181,13511212497.0
2007-12-12 16:00:00,2.3181,2.3269,2.3179,2.3237,15510950003.0
2007-12-12 16:15:00,2.3236,2.33465,2.3231,2.3323,15771100001.0
2007-12-12 16:30:00,2.3323,2.3327,2.3267,2.32705,18240599997.0
2007-12-12 16:45:00,2.327,2.3279,2.3265,2.3272,19628999982.0
2007-12-12 17:00:00,2.3272,2.3272,2.3239,2.3244,16629899986.0
2007-12-12 17:15:00,2.3244,2.32615,2.324,2.3255,18571599994.0
2007-12-12 17:30:00,2.3255,2.32635,2.325,2.3262,17734099982.0
2007-12-12 17:45:00,2.32625,2.3271,2.3239,2.3244,19465100013.0
2007-12-12 18:00:00,2.32445,2.3261,2.3244,2.3248,21033599981.0
2007-12-12 18:15:00,2.3248,2.3259,2.3247,2.3251,20051999997.0
2007-12-12 18:30:00,2.325,2.3268,2.3222,2.32575,21961297711.0
2007-12-12 18:45:00,2.32575,2.3276,2.3216,2.3217,20799097708.0
2007-12-12 19:00:00,2.327,2.3279,2.3209,2.3217,21131499985.0
2007-12-12 19:15:00,2.3244,2.326,2.3239,2.3253,19065927379.0
2007-12-12 19:30:00,2.3253,2.3253,2.3213,2.322,18958100007.0
2007-12-12 19:45:00,2.322,2.3225,2.3205,2.3218,19587700006.0
2007-12-12 20:00:00,2.3218,2.3228,2.32025,2.3217,21772799999.0
2007-12-12 20:15:00,2.3218,2.3226,2.3202,2.3206,21862099990.0
2007-12-12 20:30:00,2.3204,2.3226,2.32,2.32245,23020682030.0
2007-12-12 20:45:00,2.32245,2.3236,2.3196,2.3198,16537400000.0
2007-12-12 21:00:00,2.3228,2.32375,2.318,2.3181,19964799997.0
2007-12-12 21:15:00,2.318,2.3225,2.3176,2.32095,18743299995.0
2007-12-12 21:30:00,2.32095,2.3219,2.3173,2.3216,17861199976.0
2007-12-12 21:45:00,2.3216,2.3217,2.3198,2.3198,21672299992.0
2007-12-12 22:00:00,2.3199,2.3218,2.3181,2.31815,18698999986.0
2007-12-12 22:15:00,2.3181,2.3224,2.31765,2.3195,19259999980.0
2007-12-12 22:30:00,2.3224,2.3229,2.3174,2.3186,26059200001.0
2007-12-12 22:45:00,2.3186,2.3231,2.31835,2.3198,17892795588.0
2007-12-12 23:00:00,2.3223,2.3227,2.3214,2.3219,17786499999.0
2007-12-12 23:15:00,2.3222,2.323,2.3214,2.3214,17160100000.0
2007-12-12 23:30:00,2.3215,2.3236,2.321,2.3216,20517700055.0
2007-12-12 23:45:00,2.3218,2.32305,2.3209,2.3219,23850045921.0
2007-12-13 00:00:00,2.3219,2.3227,2.3208,2.3217,25723900000.0
2007-12-13 00:15:00,2.3214,2.3229,2.3208,2.3213,20253100000.0
2007-12-13 00:30:00,2.3212,2.3219,2.32085,2.32145,25297800000.0
2007-12-13 00:45:00,2.3211,2.3214,2.3188,2.3192,27256800000.0
2007-12-13 01:00:00,2.3191,2.32155,2.3163,2.3169,23749200000.0
2007-12-13 01:15:00,2.32135,2.3218,2.3159,2.3213,26399700000.0
2007-12-13 01:30:00,2.3217,2.322,2.3159,2.3213,21267800000.0
2007-12-13 01:45:00,2.3213,2.3215,2.3158,2.31895,28526300000.0
2007-12-13 02:00:00,2.31895,2.31925,2.31605,2.3162,22080800000.0
2007-12-13 02:15:00,2.31625,2.317,2.3155,2.3161,9153100000.0
2007-12-13 02:30:00,2.3161,2.317,2.315,2.31635,15792200000.0
2007-12-13 02:45:00,2.31635,2.31685,2.31565,2.31605,13863200000.0
2007-12-13 03:00:00,2.31605,2.3175,2.31595,2.3169,18743300000.0
2007-12-13 03:15:00,2.3169,2.3177,2.31675,2.3171,17547600000.0
2007-12-13 03:30:00,2.31705,2.3197,2.31665,2.3193,17015300000.0
2007-12-13 03:45:00,2.31735,2.3202,2.31655,2.3201,23899500000.0
2007-12-13 04:00:00,2.3203,2.3211,2.31685,2.3203,25020800000.0
2007-12-13 04:15:00,2.3207,2.3207,2.3167,2.3172,16873200000.0
2007-12-13 04:30:00,2.3172,2.3209,2.31705,2.319,14616300000.0
2007-12-13 04:45:00,2.319,2.3214,2.31855,2.3213,26670100000.0
2007-12-13 05:00:00,2.3201,2.3213,2.31955,2.32045,20616800000.0
2007-12-13 05:15:00,2.32045,2.3213,2.31935,2.3208,18063000013.0
2007-12-13 05:30:00,2.32095,2.32115,2.3201,2.32075,16211400000.0
2007-12-13 05:45:00,2.32075,2.3215,2.32055,2.32145,9428000000.0
2007-12-13 06:00:00,2.32145,2.32155,2.3203,2.32075,16280800000.0
2007-12-13 06:15:00,2.32075,2.3217,2.3196,2.32095,18420800000.0
2007-12-13 06:30:00,2.32095,2.3211,2.31995,2.32015,14058100000.0
2007-12-13 06:45:00,2.3185,2.32095,2.3183,2.3197,20597600000.0
2007-12-13 07:00:00,2.3197,2.32,2.3192,2.31955,18581800000.0
2007-12-13 07:15:00,2.3175,2.31975,2.3173,2.31905,15419500000.0
2007-12-13 07:30:00,2.31905,2.3191,2.3178,2.31825,13454800000.0
2007-12-13 07:45:00,2.31825,2.31895,2.3181,2.31835,16615100000.0
2007-12-13 08:00:00,2.31835,2.3186,2.31715,2.31735,14381600000.0
2007-12-13 08:15:00,2.31735,2.31755,2.31625,2.31705,15672800000.0
2007-12-13 08:30:00,2.31705,2.31735,2.31535,2.3158,17792200000.0
2007-12-13 08:45:00,2.3158,2.3158,2.3094,2.31285,20242000000.0
2007-12-13 09:00:00,2.31285,2.31555,2.31215,2.31465,13773600000.0
2007-12-13 09:15:00,2.31465,2.31605,2.31395,2.31465,20438700000.0
2007-12-13 09:30:00,2.31465,2.315,2.3115,2.31245,15797700000.0
2007-12-13 09:45:00,2.31245,2.31285,2.30865,2.31035,12882400000.0
2007-12-13 10:00:00,2.31035,2.31265,2.31015,2.3111,8924100000.0
2007-12-13 10:15:00,2.31125,2.31275,2.30895,2.30965,12772800000.0
2007-12-13 10:30:00,2.30965,2.316,2.30945,2.31305,12332000000.0
2007-12-13 10:45:00,2.313,2.3138,2.3122,2.31305,12090400000.0
2007-12-13 11:00:00,2.31305,2.31575,2.31275,2.31415,11028000000.0
2007-12-13 11:15:00,2.31415,2.31525,2.31315,2.3149,10310000001.0
2007-12-13 11:30:00,2.3149,2.31965,2.31485,2.31775,11936400000.0
2007-12-13 11:45:00,2.31775,2.3198,2.31705,2.31885,11710500003.0
2007-12-13 12:00:00,2.3189,2.31965,2.31685,2.31695,8477800000.0
2007-12-13 12:15:00,2.31695,2.31865,2.31675,2.31755,14611000000.0
2007-12-13 12:30:00,2.31755,2.3206,2.31745,2.31995,10650099996.0
2007-12-13 12:45:00,2.31995,2.3211,2.31945,2.31965,11785700001.0
2007-12-13 13:00:00,2.31965,2.32095,2.31895,2.31905,9791700000.0
2007-12-13 13:15:00,2.31905,2.3229,2.3187,2.32075,16689000001.0
2007-12-13 13:30:00,2.32075,2.32105,2.31855,2.31945,13290700000.0
2007-12-13 13:45:00,2.31945,2.32025,2.31915,2.3199,12772599999.0
2007-12-13 14:00:00,2.32,2.32205,2.31965,2.32125,12377099998.0
2007-12-13 14:15:00,2.32135,2.32235,2.31995,2.32005,13978499998.0
2007-12-13 14:30:00,2.3201,2.32115,2.3176,2.31845,13621200000.0
2007-12-13 14:45:00,2.3185,2.3214,2.31835,2.32,8396499994.0
2007-12-13 15:00:00,2.32,2.3205,2.31845,2.31935,9802200001.0
2007-12-13 15:15:00,2.31935,2.31995,2.3177,2.31935,12343700000.0
2007-12-13 15:30:00,2.31945,2.32235,2.31675,2.32225,7397100000.0
2007-12-13 15:45:00,2.32235,2.323,2.32085,2.3217,7545800000.0
2007-12-13 16:00:00,2.3217,2.3239,2.32135,2.3239,9540300000.0
2007-12-13 16:15:00,2.3238,2.32605,2.3237,2.32555,12864799998.0
2007-12-13 16:30:00,2.32555,2.32655,2.32485,2.3256,6561590159.0
2007-12-13 16:45:00,2.3256,2.3258,2.32345,2.32455,8342800000.0
2007-12-13 17:00:00,2.32455,2.32575,2.32405,2.3243,14984150001.0
2007-12-13 17:15:00,2.3243,2.32955,2.32385,2.32925,9392499998.0
2007-12-13 17:30:00,2.3294,2.3303,2.32775,2.32905,7981982343.0
2007-12-13 17:45:00,2.32905,2.3297,2.32675,2.32695,6274600002.0
2007-12-13 18:00:00,2.32695,2.32725,2.32535,2.32675,12329699996.0
2007-12-13 18:15:00,2.32685,2.328,2.3255,2.32765,11059399996.0
2007-12-13 18:30:00,2.32775,2.33005,2.32705,2.32955,15118713918.0
2007-12-13 18:45:00,2.32955,2.3312,2.32905,2.33105,13356100001.0
2007-12-13 19:00:00,2.33105,2.3335,2.33085,2.33215,11840900003.0
2007-12-13 19:15:00,2.33215,2.33275,2.3276,2.32845,10894200004.0
2007-12-13 19:30:00,2.32845,2.3299,2.3265,2.32865,23034850000.0
2007-12-13 19:45:00,2.32865,2.32935,2.3279,2.3286,14704500022.0
2007-12-13 20:00:00,2.3286,2.33055,2.3286,2.3302,11454100001.0
2007-12-13 20:15:00,2.3302,2.3303,2.3278,2.32815,15707999999.0
2007-12-13 20:30:00,2.32815,2.3285,2.32625,2.32725,19340400000.0
2007-12-13 20:45:00,2.32725,2.3286,2.327,2.3284,16026500035.0
2007-12-13 21:00:00,2.3284,2.3292,2.32545,2.32685,10025799990.0
2007-12-13 21:15:00,2.32695,2.3283,2.32675,2.3279,14590700050.0
2007-12-13 21:30:00,2.32735,2.3277,2.3267,2.32725,20568800024.0
2007-12-13 21:45:00,2.32725,2.3283,2.32575,2.32645,9139600000.0
2007-12-13 22:00:00,2.32645,2.3299,2.32615,2.32745,12584400000.0
2007-12-13 22:15:00,2.32745,2.3303,2.32685,2.32795,14781899996.0
2007-12-13 22:30:00,2.32795,2.33,2.32735,2.3277,20622599999.0
2007-12-13 22:45:00,2.3288,2.3292,2.32745,2.3291,22053599953.0
2007-12-13 23:00:00,2.32765,2.33005,2.32765,2.3285,24339100000.0
2007-12-13 23:15:00,2.3285,2.3305,2.32825,2.33045,25242600048.0
2007-12-13 23:30:00,2.3298,2.3304,2.32855,2.32895,25283800005.0
2007-12-13 23:45:00,2.32895,2.3309,2.3281,2.3291,20783600000.0
2007-12-14 00:00:00,2.329,2.3298,2.3281,2.3285,21771000000.0
2007-12-14 00:15:00,2.3283,2.3307,2.3283,2.3296,25819000000.0
2007-12-14 00:30:00,2.32955,2.33045,2.3286,2.33005,25699600000.0
2007-12-14 00:45:00,2.3295,2.33085,2.3294,2.3298,23792100000.0
2007-12-14 01:00:00,2.3298,2.3326,2.3293,2.3321,19895300000.0
2007-12-14 01:15:00,2.3301,2.3335,2.3297,2.33045,19786000000.0
2007-12-14 01:30:00,2.33045,2.3337,2.32855,2.3333,21356400000.0
2007-12-14 01:45:00,2.3295,2.33225,2.32925,2.3314,19675300000.0
2007-12-14 02:00:00,2.3314,2.3332,2.3306,2.3331,20695000000.0
2007-12-14 02:15:00,2.33205,2.33375,2.3314,2.3321,24343300001.0
2007-12-14 02:30:00,2.3321,2.33385,2.33165,2.33295,23825000000.0
2007-12-14 02:45:00,2.3324,2.33355,2.33195,2.33255,21220300000.0
2007-12-14 03:00:00,2.33255,2.33325,2.33165,2.33295,25096200000.0
2007-12-14 03:15:00,2.33295,2.3333,2.3299,2.3324,26591400000.0
2007-12-14 03:30:00,2.3324,2.33305,2.3313,2.33265,20040400000.0
2007-12-14 03:45:00,2.33275,2.33275,2.33155,2.33255,18013700000.0
2007-12-14 04:00:00,2.33255,2.3326,2.3304,2.3311,15085600000.0
2007-12-14 04:15:00,2.33165,2.3317,2.3295,2.33045,23195500000.0
2007-12-14 04:30:00,2.3314,2.3314,2.32975,2.33025,16028700000.0
2007-12-14 04:45:00,2.33025,2.33165,2.33005,2.3312,14697000000.0
2007-12-14 05:00:00,2.3312,2.33135,2.3293,2.3312,18214300000.0
2007-12-14 05:15:00,2.3312,2.3318,2.3306,2.33125,14808600000.0
2007-12-14 05:30:00,2.33125,2.33165,2.3289,2.33085,21962100000.0
2007-12-14 05:45:00,2.33085,2.3315,2.3269,2.33075,22608600000.0
2007-12-14 06:00:00,2.33075,2.33125,2.3275,2.3297,23648700000.0
2007-12-14 06:15:00,2.328,2.32965,2.3276,2.32965,24697300000.0
2007-12-14 06:30:00,2.32965,2.32985,2.3271,2.32795,25348700000.0
2007-12-14 06:45:00,2.32795,2.3309,2.32645,2.32775,25957300000.0
2007-12-14 07:00:00,2.3298,2.3302,2.32705,2.3294,23051200000.0
2007-12-14 07:15:00,2.3293,2.33,2.32755,2.3297,24424200000.0
2007-12-14 07:30:00,2.3298,2.33135,2.3285,2.3296,27306500000.0
2007-12-14 07:45:00,2.3297,2.3314,2.32865,2.3311,24722400000.0
2007-12-14 08:00:00,2.3312,2.3313,2.3287,2.3287,22694200000.0
2007-12-14 08:15:00,2.3286,2.33015,2.3283,2.3297,16742500000.0
2007-12-14 08:30:00,2.3297,2.3311,2.32825,2.3295,11493799999.0
2007-12-14 08:45:00,2.3295,2.3321,2.3295,2.33115,9777000000.0
2007-12-14 09:00:00,2.33115,2.3314,2.32925,2.32935,6198412500.0
2007-12-14 09:15:00,2.32935,2.33175,2.32825,2.32925,6677350000.0
2007-12-14 09:30:00,2.32925,2.32965,2.3272,2.32795,1280575000.0
2007-12-14 09:45:00,2.32795,2.33115,2.32745,2.32975,3268125000.0
2007-12-14 10:00:00,2.3298,2.3313,2.32845,2.32885,4608224999.0
2007-12-14 10:15:00,2.32885,2.33085,2.3281,2.3289,9495800000.0
2007-12-14 10:30:00,2.3289,2.3299,2.3286,2.32965,11409800000.0
2007-12-14 10:45:00,2.32965,2.33095,2.3291,2.3301,10012300000.0
2007-12-14 11:00:00,2.3301,2.33315,2.3297,2.33135,12493200000.0
2007-12-14 11:15:00,2.33135,2.33215,2.3289,2.32935,6433600000.0
2007-12-14 11:30:00,2.32935,2.33195,2.32855,2.33145,4787299998.0
2007-12-14 11:45:00,2.33145,2.33255,2.3299,2.33115,7902000000.0
2007-12-14 12:00:00,2.33115,2.33215,2.32675,2.32715,11577499997.0
2007-12-14 12:15:00,2.32715,2.3282,2.3265,2.3271,4234900000.0
2007-12-14 12:30:00,2.32705,2.32745,2.32455,2.3257,10390200002.0
2007-12-14 12:45:00,2.32575,2.3268,2.32545,2.3259,8956499997.0
2007-12-14 13:00:00,2.32585,2.3279,2.32575,2.3279,10438399999.0
2007-12-14 13:15:00,2.3279,2.3292,2.326,2.3286,5478400001.0
2007-12-14 13:30:00,2.3286,2.32895,2.3262,2.3271,2709200000.0
2007-12-14 13:45:00,2.3271,2.32895,2.32545,2.32565,3360500000.0
2007-12-14 14:00:00,2.32565,2.3293,2.32535,2.32875,3105000000.0
2007-12-14 14:15:00,2.32885,2.3293,2.3267,2.32915,3206500000.0
2007-12-14 14:30:00,2.32915,2.3298,2.32765,2.3285,3390000000.0
2007-12-14 14:45:00,2.3285,2.3301,2.32695,2.329,2660481000.0
2007-12-14 15:00:00,2.329,2.3305,2.32835,2.32855,2442475700.0
2007-12-14 15:15:00,2.3286,2.3295,2.3247,2.3275,4603700000.0
2007-12-14 15:30:00,2.32755,2.3289,2.32565,2.32725,8820000002.0
2007-12-14 15:45:00,2.32735,2.32865,2.32705,2.3279,5537700003.0
2007-12-14 16:00:00,2.328,2.32925,2.32715,2.32845,5031600000.0
2007-12-14 16:15:00,2.32865,2.3301,2.32695,2.3282,4878500002.0
2007-12-14 16:30:00,2.3282,2.3294,2.3268,2.32875,5196000002.0
2007-12-14 16:45:00,2.32875,2.33045,2.32685,2.32695,5209000003.0
2007-12-14 17:00:00,2.32695,2.33025,2.32685,2.32955,6840299999.0
2007-12-14 17:15:00,2.32965,2.3319,2.32935,2.3308,3894599999.0
2007-12-14 17:30:00,2.3308,2.3326,2.33,2.33185,4729100003.0
2007-12-14 17:45:00,2.33185,2.33375,2.32785,2.32845,7590100003.0
2007-12-14 18:00:00,2.32845,2.32995,2.32805,2.32915,5497300000.0
2007-12-14 18:15:00,2.3292,2.3309,2.3285,2.32865,3330000000.0
2007-12-14 18:30:00,2.32865,2.3309,2.32825,2.3287,5262200002.0
2007-12-14 18:45:00,2.32875,2.3301,2.32785,2.32965,5243200000.0
2007-12-14 19:00:00,2.33005,2.33035,2.32795,2.3303,3419100000.0
2007-12-14 19:15:00,2.3303,2.33035,2.329,2.3294,3396750000.0
2007-12-14 19:30:00,2.3293,2.3298,2.32805,2.3289,4270200000.0
2007-12-14 19:45:00,2.32885,2.33055,2.32865,2.32975,4143300002.0
2007-12-14 20:00:00,2.32965,2.3301,2.3288,2.32895,3273800001.0
2007-12-14 20:15:00,2.32895,2.3291,2.32685,2.32715,4056599997.0
2007-12-14 20:30:00,2.3272,2.3277,2.32545,2.3264,2438799998.0
2007-12-14 20:45:00,2.3265,2.32665,2.32385,2.32475,2299900004.0
2007-12-14 21:00:00,2.3248,2.3262,2.32425,2.32565,2323800000.0
2007-12-14 21:15:00,2.32565,2.3266,2.32535,2.32555,2168199999.0
2007-12-14 21:30:00,2.32555,2.3256,2.32405,2.32415,2011400000.0
2007-12-14 21:45:00,2.32415,2.3251,2.32365,2.32435,2716300000.0
2007-12-14 22:00:00,2.32445,2.325,2.32355,2.32465,2504100000.0
2007-12-14 22:15:00,2.32465,2.32535,2.32425,2.32525,1066100000.0
2007-12-14 22:30:00,2.32485,2.326,2.32475,2.32575,544500000.0
2007-12-14 22:45:00,2.32575,2.32705,2.32405,2.32465,4420399998.0
2007-12-14 23:00:00,2.32465,2.32475,2.32324,2.3247,3198499999.0
2007-12-14 23:15:00,2.32485,2.32515,2.32352,2.32491,2203700000.0
2007-12-14 23:30:00,2.32517,2.32672,2.32488,2.32552,1255800000.0
2007-12-14 23:45:00,2.32566,2.32627,2.32481,2.32584,2755100000.0
2007-12-17 00:00:00,2.32819,2.3314,2.328,2.3301,2245600000.0
2007-12-17 00:15:00,2.3301,2.3311,2.3294,2.331,2656700000.0
2007-12-17 00:30:00,2.331,2.331,2.3296,2.3304,711400000.0
2007-12-17 00:45:00,2.3304,2.3307,2.33,2.3303,496300000.0
2007-12-17 01:00:00,2.3303,2.3309,2.3296,2.3301,529900000.0
2007-12-17 01:15:00,2.3302,2.3303,2.32675,2.32675,2300300000.0
2007-12-17 01:30:00,2.32675,2.3274,2.32525,2.3267,2112600000.0
2007-12-17 01:45:00,2.3267,2.3286,2.326,2.328,1430400000.0
2007-12-17 02:00:00,2.328,2.3281,2.3256,2.3261,3822900000.0
2007-12-17 02:15:00,2.3261,2.3266,2.3253,2.3261,3206100000.0
2007-12-17 02:30:00,2.3261,2.3269,2.3254,2.32615,3202500000.0
2007-12-17 02:45:00,2.32635,2.3265,2.32495,2.32535,3559100000.0
2007-12-17 03:00:00,2.3254,2.32615,2.32475,2.3256,2991500000.0
2007-12-17 03:15:00,2.3256,2.3261,2.32455,2.3256,1628800000.0
2007-12-17 03:30:00,2.3256,2.32665,2.32515,2.32595,1520900000.0
2007-12-17 03:45:00,2.32615,2.32675,2.3259,2.3263,727500000.0
2007-12-17 04:00:00,2.3263,2.3265,2.3256,2.3262,1368400000.0
2007-12-17 04:15:00,2.3262,2.32625,2.32425,2.3246,2439100000.0
2007-12-17 04:30:00,2.3246,2.3261,2.3243,2.32515,3312400000.0
2007-12-17 04:45:00,2.32515,2.3263,2.32475,2.32595,2648200000.0
2007-12-17 05:00:00,2.3259,2.3283,2.3253,2.32825,2783700000.0
2007-12-17 05:15:00,2.32825,2.32865,2.3268,2.3271,1877000000.0
2007-12-17 05:30:00,2.3271,2.3272,2.32625,2.3268,1630800000.0
2007-12-17 05:45:00,2.32685,2.32695,2.3263,2.3265,832100000.0
2007-12-17 06:00:00,2.3265,2.3276,2.3264,2.32735,762300000.0
2007-12-17 06:15:00,2.32735,2.3286,2.32715,2.3284,2858300000.0
2007-12-17 06:30:00,2.3284,2.3284,2.32735,2.3281,2476900000.0
2007-12-17 06:45:00,2.3281,2.3285,2.32605,2.3261,2668000000.0
2007-12-17 07:00:00,2.3261,2.3265,2.3257,2.3257,1356400000.0
2007-12-17 07:15:00,2.3257,2.3263,2.32555,2.32575,1930000002.0
2007-12-17 07:30:00,2.32565,2.3264,2.3237,2.32375,3069700000.0
2007-12-17 07:45:00,2.3238,2.32515,2.32365,2.32495,1930400000.0
2007-12-17 08:00:00,2.3251,2.3269,2.32485,2.3255,2105200000.0
2007-12-17 08:15:00,2.3255,2.32675,2.3246,2.32605,2312100000.0
2007-12-17 08:30:00,2.32605,2.32705,2.32585,2.3265,471500000.0
2007-12-17 08:45:00,2.32665,2.3276,2.3259,2.3263,1228600000.0
2007-12-17 09:00:00,2.3263,2.3267,2.32455,2.32535,2461000000.0
2007-12-17 09:15:00,2.32535,2.32725,2.32455,2.3261,3588800000.0
2007-12-17 09:30:00,2.326,2.3277,2.32575,2.32695,5166600000.0
2007-12-17 09:45:00,2.32695,2.32725,2.32275,2.32325,6642000000.0
2007-12-17 10:00:00,2.3232,2.32395,2.3212,2.32345,7585399999.0
2007-12-17 10:15:00,2.3235,2.32535,2.32205,2.3249,5065200000.0
2007-12-17 10:30:00,2.3249,2.3272,2.32375,2.32665,4829400000.0
2007-12-17 10:45:00,2.3267,2.32685,2.32235,2.32255,6594900000.0
2007-12-17 11:00:00,2.3227,2.3245,2.3219,2.3224,4302700000.0
2007-12-17 11:15:00,2.3224,2.32505,2.32225,2.32385,5319500000.0
2007-12-17 11:30:00,2.32385,2.32535,2.32335,2.3252,6414900000.0
2007-12-17 11:45:00,2.3252,2.3275,2.32425,2.3269,5677100000.0
2007-12-17 12:00:00,2.32715,2.32865,2.3265,2.32695,5896800000.0
2007-12-17 12:15:00,2.32695,2.3289,2.3264,2.32695,3060400000.0
2007-12-17 12:30:00,2.3269,2.32725,2.3253,2.32595,3820500000.0
2007-12-17 12:45:00,2.3257,2.3274,2.32545,2.32705,3720700000.0
2007-12-17 13:00:00,2.32705,2.32755,2.32575,2.32615,3486000000.0
2007-12-17 13:15:00,2.32615,2.327,2.3253,2.32625,3340600000.0
2007-12-17 13:30:00,2.32635,2.3295,2.32615,2.32875,7029600000.0
2007-12-17 13:45:00,2.32875,2.3295,2.3277,2.32905,4343900001.0
2007-12-17 14:00:00,2.32905,2.33005,2.3271,2.32745,4580400000.0
2007-12-17 14:15:00,2.3273,2.328,2.32565,2.32655,3637687500.0
2007-12-17 14:30:00,2.32655,2.32755,2.32615,2.3271,2452100000.0
2007-12-17 14:45:00,2.3269,2.32735,2.32545,2.32715,2130500000.0
2007-12-17 15:00:00,2.3272,2.32805,2.32595,2.32805,3902600000.0
2007-12-17 15:15:00,2.32805,2.3287,2.32575,2.32845,3013500000.0
2007-12-17 15:30:00,2.32825,2.32915,2.3273,2.32815,3916100000.0
2007-12-17 15:45:00,2.32815,2.32865,2.327,2.3275,4076300000.0
2007-12-17 16:00:00,2.3278,2.33005,2.32655,2.32705,4393300000.0
2007-12-17 16:15:00,2.32705,2.32905,2.32675,2.32845,4030999999.0
2007-12-17 16:30:00,2.32845,2.33045,2.32785,2.32955,5279300000.0
2007-12-17 16:45:00,2.32955,2.3303,2.32875,2.32985,3282000000.0
2007-12-17 17:00:00,2.32985,2.33,2.32715,2.3278,5766100007.0
2007-12-17 17:15:00,2.3278,2.32935,2.3276,2.3278,4941200000.0
2007-12-17 17:30:00,2.3278,2.328,2.32485,2.3256,4312400003.0
2007-12-17 17:45:00,2.3256,2.3265,2.32355,2.32375,4483000000.0
2007-12-17 18:00:00,2.32375,2.3249,2.32335,2.3242,6592600003.0
2007-12-17 18:15:00,2.3242,2.3246,2.3231,2.32365,4074500000.0
2007-12-17 18:30:00,2.32365,2.32375,2.32255,2.32295,4431400000.0
2007-12-17 18:45:00,2.3232,2.3244,2.3217,2.32355,4072600001.0
2007-12-17 19:00:00,2.3237,2.32585,2.32335,2.3255,3952850000.0
2007-12-17 19:15:00,2.3255,2.32735,2.3249,2.3261,2565100000.0
2007-12-17 19:30:00,2.3261,2.3275,2.32575,2.3267,2949700000.0
2007-12-17 19:45:00,2.3267,2.32825,2.32625,2.32765,3947500000.0
2007-12-17 20:00:00,2.32765,2.32835,2.32605,2.3265,4689000000.0
2007-12-17 20:15:00,2.32645,2.32645,2.32505,2.32535,2237300000.0
2007-12-17 20:30:00,2.32535,2.3262,2.32445,2.32605,2617799999.0
2007-12-17 20:45:00,2.326,2.326,2.32395,2.32415,3184600000.0
2007-12-17 21:00:00,2.32415,2.3263,2.3239,2.3254,3327700000.0
2007-12-17 21:15:00,2.3254,2.3267,2.3254,2.32575,2008700000.0
2007-12-17 21:30:00,2.32575,2.32645,2.32505,2.3259,2510200000.0
2007-12-17 21:45:00,2.32585,2.32595,2.32465,2.32515,2815400000.0
2007-12-17 22:00:00,2.3251,2.3253,2.32405,2.3242,2150300007.0
2007-12-17 22:15:00,2.3242,2.32435,2.32355,2.32425,1411800000.0
2007-12-17 22:30:00,2.3243,2.32545,2.32425,2.325,2076600000.0
2007-12-17 22:45:00,2.325,2.32545,2.32005,2.32075,3940998963.0
2007-12-17 23:00:00,2.3208,2.32235,2.32075,2.32115,2472200000.0
2007-12-17 23:15:00,2.32115,2.3234,2.32085,2.3234,3466200000.0
2007-12-17 23:30:00,2.32335,2.3242,2.32245,2.32365,2378500000.0
2007-12-17 23:45:00,2.32365,2.32365,2.3212,2.3212,847100000.0
2007-12-18 00:00:00,2.3212,2.3223,2.32065,2.3219,1439600000.0
2007-12-18 00:15:00,2.3219,2.3237,2.3216,2.3234,1720400000.0
2007-12-18 00:30:00,2.3234,2.3235,2.321,2.32115,2774500000.0
2007-12-18 00:45:00,2.3211,2.3228,2.3211,2.32165,1288900000.0
2007-12-18 01:00:00,2.32165,2.32395,2.3215,2.3224,2542600000.0
2007-12-18 01:15:00,2.3224,2.3237,2.3219,2.3229,1652000000.0
2007-12-18 01:30:00,2.3229,2.3229,2.32155,2.32235,835500000.0
2007-12-18 01:45:00,2.3224,2.3233,2.3221,2.3227,961600000.0
2007-12-18 02:00:00,2.3227,2.3236,2.32165,2.32255,2689700000.0
2007-12-18 02:15:00,2.32255,2.32305,2.3221,2.3228,1280100000.0
2007-12-18 02:30:00,2.3228,2.3234,2.32175,2.32225,3422900000.0
2007-12-18 02:45:00,2.32225,2.323,2.32135,2.3224,2186800000.0
2007-12-18 03:00:00,2.3224,2.3235,2.3218,2.3232,2668600000.0
2007-12-18 03:15:00,2.3232,2.32565,2.3226,2.3255,3172200000.0
2007-12-18 03:30:00,2.3255,2.32565,2.3231,2.3241,1878600000.0
2007-12-18 03:45:00,2.32405,2.325,2.32395,2.32465,1309200000.0
2007-12-18 04:00:00,2.32465,2.32555,2.32425,2.32555,2783300000.0
2007-12-18 04:15:00,2.32555,2.3257,2.32475,2.32505,1477300000.0
2007-12-18 04:30:00,2.32505,2.32625,2.32495,2.32595,1440000000.0
2007-12-18 04:45:00,2.32595,2.327,2.32545,2.32635,2506200000.0
2007-12-18 05:00:00,2.32665,2.32685,2.32555,2.3256,2712600000.0
2007-12-18 05:15:00,2.3256,2.32665,2.32515,2.32565,1901100002.0
2007-12-18 05:30:00,2.32565,2.32595,2.3243,2.32505,3068700000.0
2007-12-18 05:45:00,2.32515,2.32525,2.32355,2.32455,3788000000.0
2007-12-18 06:00:00,2.32455,2.32585,2.32165,2.32265,3391100000.0
2007-12-18 06:15:00,2.32265,2.32265,2.32045,2.32185,4716400001.0
2007-12-18 06:30:00,2.32185,2.3241,2.32175,2.3235,2425300000.0
2007-12-18 06:45:00,2.3235,2.32375,2.32115,2.3226,3785100000.0
2007-12-18 07:00:00,2.3226,2.3232,2.32215,2.32215,977200000.0
2007-12-18 07:15:00,2.32215,2.32325,2.322,2.32265,1138200000.0
2007-12-18 07:30:00,2.3226,2.32285,2.32185,2.3224,1044800000.0
2007-12-18 07:45:00,2.32245,2.32325,2.32145,2.32225,2668700000.0
2007-12-18 08:00:00,2.32235,2.32365,2.3221,2.32335,2845800000.0
2007-12-18 08:15:00,2.32335,2.3244,2.32265,2.32345,2301000000.0
2007-12-18 08:30:00,2.32345,2.32455,2.32215,2.32345,3741300000.0
2007-12-18 08:45:00,2.32345,2.32505,2.32275,2.32395,2761900000.0
2007-12-18 09:00:00,2.32395,2.32635,2.3231,2.32455,4496200000.0
2007-12-18 09:15:00,2.32455,2.3249,2.32225,2.32285,5346100000.0
2007-12-18 09:30:00,2.3228,2.32495,2.32255,2.324,4519300000.0
2007-12-18 09:45:00,2.324,2.3245,2.32175,2.32265,4454900000.0
2007-12-18 10:00:00,2.32255,2.326,2.32255,2.32535,5695100000.0
2007-12-18 10:15:00,2.3254,2.3266,2.32505,2.32635,5099400000.0
2007-12-18 10:30:00,2.32635,2.327,2.32545,2.32645,4722500000.0
2007-12-18 10:45:00,2.32655,2.327,2.32525,2.32595,5199500000.0
2007-12-18 11:00:00,2.32585,2.3272,2.32535,2.32675,2227800000.0
2007-12-18 11:15:00,2.3268,2.3272,2.32445,2.32455,4179000000.0
2007-12-18 11:30:00,2.32455,2.32455,2.31835,2.32035,5349299998.0
2007-12-18 11:45:00,2.32035,2.32255,2.32015,2.3213,3170000000.0
2007-12-18 12:00:00,2.3213,2.3214,2.31725,2.31875,4637200000.0
2007-12-18 12:15:00,2.31865,2.31955,2.3183,2.31905,3446200000.0
2007-12-18 12:30:00,2.3191,2.3194,2.31765,2.318,4361400001.0
2007-12-18 12:45:00,2.318,2.31935,2.318,2.3187,2243400000.0
2007-12-18 13:00:00,2.3187,2.32035,2.31775,2.31975,3518400000.0
2007-12-18 13:15:00,2.31975,2.32285,2.31965,2.3221,4169400000.0
2007-12-18 13:30:00,2.322,2.32265,2.32115,2.32185,5306700000.0
2007-12-18 13:45:00,2.32185,2.32185,2.3201,2.3209,4898700000.0
2007-12-18 14:00:00,2.3209,2.3226,2.32025,2.32105,4000600000.0
2007-12-18 14:15:00,2.32105,2.32165,2.3205,2.3209,3706299999.0
2007-12-18 14:30:00,2.3209,2.3222,2.3209,2.3217,3115300000.0
2007-12-18 14:45:00,2.32165,2.3231,2.32125,2.3226,1348400000.0
2007-12-18 15:00:00,2.3227,2.3231,2.3214,2.32195,4589300000.0
2007-12-18 15:15:00,2.32195,2.32375,2.32165,2.32185,4898400000.0
2007-12-18 15:30:00,2.32175,2.3231,2.3211,2.3219,5425700001.0
2007-12-18 15:45:00,2.3219,2.3231,2.3215,2.32305,4639000001.0
2007-12-18 16:00:00,2.323,2.3234,2.3222,2.32265,6237300000.0
2007-12-18 16:15:00,2.32265,2.32395,2.32165,2.3228,7487695326.0
2007-12-18 16:30:00,2.3229,2.3244,2.32205,2.3242,7043799999.0
2007-12-18 16:45:00,2.3242,2.32435,2.32315,2.3238,4387700001.0
2007-12-18 17:00:00,2.3238,2.32445,2.32285,2.3239,6113900001.0
2007-12-18 17:15:00,2.32385,2.3249,2.32325,2.32425,4161100000.0
2007-12-18 17:30:00,2.32435,2.3246,2.3221,2.3223,5743499999.0
2007-12-18 17:45:00,2.3223,2.3255,2.3219,2.32525,7797700001.0
2007-12-18 18:00:00,2.3253,2.327,2.3251,2.327,9285099995.0
2007-12-18 18:15:00,2.327,2.327,2.325,2.3255,7717900001.0
2007-12-18 18:30:00,2.3255,2.32555,2.3233,2.3235,10034998285.0
2007-12-18 18:45:00,2.3235,2.3235,2.3202,2.3217,6492792363.0
2007-12-18 19:00:00,2.3217,2.3218,2.3205,2.3209,4013900000.0
2007-12-18 19:15:00,2.3209,2.3212,2.31745,2.318,3810800000.0
2007-12-18 19:30:00,2.318,2.3184,2.3172,2.3178,4118900000.0
2007-12-18 19:45:00,2.3178,2.31925,2.3178,2.3187,3112500000.0
2007-12-18 20:00:00,2.31865,2.31885,2.31775,2.31875,4054000000.0
2007-12-18 20:15:00,2.31875,2.31955,2.31815,2.3183,4303400004.0
2007-12-18 20:30:00,2.3183,2.31915,2.31735,2.31865,2419600001.0
2007-12-18 20:45:00,2.31865,2.3192,2.31835,2.31895,2139000000.0
2007-12-18 21:00:00,2.31895,2.31895,2.31725,2.31815,5154199998.0
2007-12-18 21:15:00,2.31805,2.3193,2.31795,2.3193,3313899979.0
2007-12-18 21:30:00,2.31925,2.31995,2.31885,2.31995,4792499998.0
2007-12-18 21:45:00,2.31995,2.31995,2.31875,2.31955,2554075000.0
2007-12-18 22:00:00,2.31955,2.31975,2.31875,2.3192,3897900000.0
2007-12-18 22:15:00,2.31925,2.31935,2.31795,2.31835,4725900000.0
2007-12-18 22:30:00,2.31835,2.31975,2.31785,2.31925,3861555423.0
2007-12-18 22:45:00,2.31925,2.31935,2.31795,2.31865,3656499999.0
2007-12-18 23:00:00,2.31865,2.32015,2.31865,2.31975,2244950000.0
2007-12-18 23:15:00,2.32005,2.32175,2.31995,2.32015,3058799994.0
2007-12-18 23:30:00,2.32025,2.32075,2.31935,2.32075,1984000003.0
2007-12-18 23:45:00,2.32055,2.3207,2.31885,2.3199,2394000000.0
2007-12-19 00:00:00,2.3198,2.3208,2.3191,2.3203,2338900000.0
2007-12-19 00:15:00,2.3203,2.32135,2.3198,2.32125,1828200000.0
2007-12-19 00:30:00,2.32125,2.32165,2.3202,2.32025,2824200000.0
2007-12-19 00:45:00,2.3203,2.32045,2.31905,2.3195,1844900000.0
2007-12-19 01:00:00,2.3195,2.31975,2.31925,2.31975,380700000.0
2007-12-19 01:15:00,2.31891,2.32185,2.3188,2.3216,1456800000.0
2007-12-19 01:30:00,2.3216,2.3216,2.32025,2.32115,1847300000.0
2007-12-19 01:45:00,2.32115,2.32235,2.32085,2.32185,2231700000.0
2007-12-19 02:00:00,2.32185,2.3221,2.32125,2.32175,1236300000.0
2007-12-19 02:15:00,2.3215,2.3218,2.31985,2.32025,2016900000.0
2007-12-19 02:30:00,2.3202,2.321,2.32015,2.3207,1085300000.0
2007-12-19 02:45:00,2.32045,2.32105,2.31955,2.3199,1923100000.0
2007-12-19 03:00:00,2.3199,2.32025,2.31785,2.31835,1747800000.0
2007-12-19 03:15:00,2.31835,2.31855,2.31755,2.3181,1065300000.0
2007-12-19 03:30:00,2.3181,2.3187,2.3179,2.31815,1784100000.0
2007-12-19 03:45:00,2.318,2.31955,2.31765,2.3192,2030100000.0
2007-12-19 04:00:00,2.3192,2.32015,2.31895,2.3194,800300000.0
2007-12-19 04:15:00,2.3194,2.32005,2.31883,2.3196,1812000003.0
2007-12-19 04:30:00,2.3196,2.3203,2.3191,2.31995,1597000000.0
2007-12-19 04:45:00,2.31995,2.32035,2.31965,2.32,1006400000.0
2007-12-19 05:00:00,2.32,2.321,2.31965,2.321,1385300000.0
2007-12-19 05:15:00,2.321,2.321,2.32025,2.3204,1517000000.0
2007-12-19 05:30:00,2.32045,2.3208,2.32035,2.3204,1200600000.0
2007-12-19 05:45:00,2.32022,2.32125,2.32012,2.3212,963300000.0
2007-12-19 06:00:00,2.3212,2.3212,2.32015,2.32035,1168800000.0
2007-12-19 06:15:00,2.32025,2.32095,2.31985,2.32015,1824300000.0
2007-12-19 06:30:00,2.32055,2.3208,2.32005,2.32015,886200000.0
2007-12-19 06:45:00,2.32015,2.32025,2.31945,2.31975,969900000.0
2007-12-19 07:00:00,2.31965,2.31995,2.3193,2.3193,590300000.0
2007-12-19 07:15:00,2.3194,2.31945,2.31885,2.31895,610300000.0
2007-12-19 07:30:00,2.31895,2.31915,2.31825,2.31865,1721700000.0
2007-12-19 07:45:00,2.3186,2.32005,2.31855,2.3195,1192000000.0
2007-12-19 08:00:00,2.3195,2.31965,2.31885,2.31895,1195100000.0
2007-12-19 08:15:00,2.31895,2.3193,2.3181,2.31835,1829100000.0
2007-12-19 08:30:00,2.31835,2.31885,2.31675,2.31875,3129000000.0
2007-12-19 08:45:00,2.31875,2.3204,2.3179,2.3203,3238600000.0
2007-12-19 09:00:00,2.3203,2.3247,2.3197,2.32345,3642100000.0
2007-12-19 09:15:00,2.3236,2.326,2.32335,2.32435,5356400000.0
2007-12-19 09:30:00,2.32435,2.32545,2.3233,2.3239,6291700000.0
2007-12-19 09:45:00,2.3238,2.3256,2.3237,2.32395,6155600000.0
2007-12-19 10:00:00,2.32395,2.32495,2.3215,2.32195,6108399997.0
2007-12-19 10:15:00,2.32195,2.32255,2.32,2.3206,7901400001.0
2007-12-19 10:30:00,2.3206,2.3228,2.31945,2.32225,7749699998.0
2007-12-19 10:45:00,2.32225,2.3286,2.3222,2.32775,9177600000.0
2007-12-19 11:00:00,2.32775,2.32845,2.32175,2.32195,5984700001.0
2007-12-19 11:15:00,2.32195,2.32675,2.32115,2.32465,7960499997.0
2007-12-19 11:30:00,2.32465,2.32465,2.31545,2.3155,3519000000.0
2007-12-19 11:45:00,2.3157,2.31655,2.3128,2.31395,5215086000.0
2007-12-19 12:00:00,2.31395,2.3156,2.3128,2.31485,8287800000.0
2007-12-19 12:15:00,2.31485,2.31585,2.31395,2.3146,6975700000.0
2007-12-19 12:30:00,2.31455,2.31515,2.31255,2.3137,6183600000.0
2007-12-19 12:45:00,2.3137,2.31375,2.31195,2.3125,5504400000.0
2007-12-19 13:00:00,2.3125,2.31425,2.3116,2.31215,3732800000.0
2007-12-19 13:15:00,2.31215,2.31305,2.31055,2.31105,4937700001.0
2007-12-19 13:30:00,2.31105,2.3112,2.30785,2.30845,3136400000.0
2007-12-19 13:45:00,2.3086,2.3094,2.3078,2.309,2416700000.0
2007-12-19 14:00:00,2.3089,2.3109,2.3087,2.31025,2125800000.0
2007-12-19 14:15:00,2.31025,2.3123,2.31025,2.3122,1500800000.0
2007-12-19 14:30:00,2.31225,2.3126,2.3106,2.3115,1999500000.0
2007-12-19 14:45:00,2.3115,2.31295,2.31,2.3125,2394000000.0
2007-12-19 15:00:00,2.31255,2.3136,2.31165,2.3136,2610400000.0
2007-12-19 15:15:00,2.3135,2.31415,2.3128,2.3132,4241500000.0
2007-12-19 15:30:00,2.3132,2.31335,2.31065,2.3112,5797900002.0
2007-12-19 15:45:00,2.3112,2.3121,2.31005,2.31045,4572100000.0
2007-12-19 16:00:00,2.31045,2.3128,2.30995,2.3124,2500500000.0
2007-12-19 16:15:00,2.3124,2.3146,2.31235,2.31285,3210400000.0
2007-12-19 16:30:00,2.31285,2.3139,2.3123,2.31355,7017250003.0
2007-12-19 16:45:00,2.31355,2.31455,2.3129,2.3139,7177099998.0
2007-12-19 17:00:00,2.3141,2.3178,2.314,2.3163,9841250001.0
2007-12-19 17:15:00,2.3163,2.31705,2.3157,2.3164,7457500001.0
2007-12-19 17:30:00,2.3163,2.3189,2.3159,2.31735,6437099999.0
2007-12-19 17:45:00,2.31735,2.31765,2.313,2.31345,6669000001.0
2007-12-19 18:00:00,2.3135,2.3137,2.3095,2.3097,3899300000.0
2007-12-19 18:15:00,2.3097,2.31,2.3069,2.3085,7701300000.0
2007-12-19 18:30:00,2.3085,2.3123,2.308,2.31185,10045200001.0
2007-12-19 18:45:00,2.31185,2.31195,2.3043,2.3043,10388299990.0
2007-12-19 19:00:00,2.3043,2.3079,2.3043,2.3052,7847200000.0
2007-12-19 19:15:00,2.3052,2.3059,2.304,2.3055,6594400000.0
2007-12-19 19:30:00,2.3055,2.30695,2.3055,2.3062,4707100000.0
2007-12-19 19:45:00,2.3062,2.307,2.3054,2.3068,6173099996.0
2007-12-19 20:00:00,2.3069,2.3078,2.306,2.3068,5229000002.0
2007-12-19 20:15:00,2.3068,2.3073,2.3063,2.3065,3711500000.0
2007-12-19 20:30:00,2.3065,2.3068,2.3054,2.30565,3548500000.0
2007-12-19 20:45:00,2.3057,2.3061,2.30515,2.3057,4387400000.0
2007-12-19 21:00:00,2.30575,2.3061,2.30505,2.3059,2968000000.0
2007-12-19 21:15:00,2.3059,2.30655,2.3052,2.3063,4858099999.0
2007-12-19 21:30:00,2.3063,2.307,2.3053,2.30555,4883600001.0
2007-12-19 21:45:00,2.30555,2.3067,2.305,2.3065,4442800000.0
2007-12-19 22:00:00,2.3065,2.3074,2.3061,2.307,2861300000.0
2007-12-19 22:15:00,2.307,2.30805,2.3069,2.30805,1554800000.0
2007-12-19 22:30:00,2.30805,2.30895,2.3077,2.30875,2384850966.0
2007-12-19 22:45:00,2.30875,2.3088,2.3069,2.30755,1793750060.0
2007-12-19 23:00:00,2.30755,2.30795,2.30635,2.307,2164700000.0
2007-12-19 23:15:00,2.307,2.3085,2.3068,2.30815,2016600000.0
2007-12-19 23:30:00,2.30815,2.30935,2.3081,2.30905,1554800000.0
2007-12-19 23:45:00,2.3088,2.3092,2.30695,2.3075,2850100000.0
2007-12-20 00:00:00,2.3075,2.3075,2.3053,2.3061,1773500000.0
2007-12-20 00:15:00,2.3063,2.30865,2.30585,2.3073,3055400000.0
2007-12-20 00:30:00,2.3073,2.30765,2.30635,2.30695,1388800000.0
2007-12-20 00:45:00,2.30695,2.30745,2.3058,2.3065,562200000.0
2007-12-20 01:00:00,2.3065,2.3075,2.306,2.3062,1690700000.0
2007-12-20 01:15:00,2.3062,2.30665,2.30575,2.30605,901100000.0
2007-12-20 01:30:00,2.30605,2.3062,2.3053,2.3057,1013500000.0
2007-12-20 01:45:00,2.3058,2.3061,2.3044,2.30491,1522200000.0
2007-12-20 02:00:00,2.3049,2.3075,2.3048,2.3068,1225500000.0
2007-12-20 02:15:00,2.3068,2.3075,2.3062,2.30715,1435400000.0
2007-12-20 02:30:00,2.3071,2.3077,2.307,2.307,696200000.0
2007-12-20 02:45:00,2.30705,2.30705,2.3061,2.30685,1277300000.0
2007-12-20 03:00:00,2.30685,2.3075,2.3067,2.3073,1279500000.0
2007-12-20 03:15:00,2.3073,2.3078,2.3071,2.30715,586000000.0
2007-12-20 03:30:00,2.3071,2.30765,2.30625,2.30685,953800000.0
2007-12-20 03:45:00,2.30685,2.30725,2.30571,2.3071,1266300000.0
2007-12-20 04:00:00,2.3071,2.30715,2.30615,2.3065,666300000.0
2007-12-20 04:15:00,2.3064,2.30695,2.30592,2.3064,722600000.0
2007-12-20 04:30:00,2.3064,2.30705,2.30595,2.30665,1155900000.0
2007-12-20 04:45:00,2.30665,2.30785,2.3063,2.30745,1548600000.0
2007-12-20 05:00:00,2.30745,2.30765,2.3067,2.30725,698700000.0
2007-12-20 05:15:00,2.30725,2.30735,2.3063,2.30665,444200000.0
2007-12-20 05:30:00,2.3066,2.30735,2.3063,2.30665,2206400000.0
2007-12-20 05:45:00,2.307,2.30745,2.30655,2.30695,860900000.0
2007-12-20 06:00:00,2.30695,2.30775,2.3067,2.3075,646000000.0
2007-12-20 06:15:00,2.3075,2.30765,2.307,2.30765,529900000.0
2007-12-20 06:30:00,2.30765,2.30765,2.3062,2.3062,772300000.0
2007-12-20 06:45:00,2.3062,2.30635,2.3053,2.30555,1134400000.0
2007-12-20 07:00:00,2.30555,2.30595,2.30505,2.3052,995500000.0
2007-12-20 07:15:00,2.3052,2.30575,2.30455,2.30505,952100000.0
2007-12-20 07:30:00,2.30505,2.3055,2.30445,2.3053,1157800000.0
2007-12-20 07:45:00,2.3053,2.30545,2.3044,2.30505,991900000.0
2007-12-20 08:00:00,2.30505,2.3056,2.3044,2.30455,221887500.0
2007-12-20 08:15:00,2.30465,2.306,2.3045,2.30515,1556700000.0
2007-12-20 08:30:00,2.30515,2.30525,2.30395,2.3044,785100000.0
2007-12-20 08:45:00,2.3044,2.3049,2.30335,2.30375,1798900000.0
2007-12-20 09:00:00,2.3037,2.304,2.30085,2.30195,2425900000.0
2007-12-20 09:15:00,2.30195,2.30335,2.30165,2.30275,4085500000.0
2007-12-20 09:30:00,2.30275,2.3038,2.3025,2.3035,4601100000.0
2007-12-20 09:45:00,2.3035,2.30465,2.30305,2.3036,5524100000.0
2007-12-20 10:00:00,2.3035,2.3049,2.3027,2.3035,4491950000.0
2007-12-20 10:15:00,2.3035,2.30365,2.2999,2.3025,5339600000.0
2007-12-20 10:30:00,2.3023,2.3035,2.3017,2.3023,2402100003.0
2007-12-20 10:45:00,2.3023,2.3047,2.3021,2.3033,5736300000.0
2007-12-20 11:00:00,2.3032,2.30545,2.30315,2.30485,4092200001.0
2007-12-20 11:15:00,2.30485,2.30495,2.30235,2.30255,4322600000.0
2007-12-20 11:30:00,2.30255,2.3057,2.30065,2.3056,5773400001.0
2007-12-20 11:45:00,2.3056,2.30595,2.3025,2.30285,4358300000.0
2007-12-20 12:00:00,2.30285,2.3034,2.3017,2.30225,4675700002.0
2007-12-20 12:15:00,2.30225,2.30365,2.3002,2.30315,6799100001.0
2007-12-20 12:30:00,2.30315,2.30325,2.2992,2.3001,4194100000.0
2007-12-20 12:45:00,2.3001,2.30305,2.2996,2.3024,4246400000.0
2007-12-20 13:00:00,2.30245,2.30485,2.3021,2.3033,6999100001.0
2007-12-20 13:15:00,2.3033,2.30475,2.3028,2.3031,5556300000.0
2007-12-20 13:30:00,2.3031,2.3032,2.30085,2.3015,4725100000.0
2007-12-20 13:45:00,2.30155,2.30355,2.3013,2.3023,2729600000.0
2007-12-20 14:00:00,2.3024,2.3028,2.30155,2.30185,2861999998.0
2007-12-20 14:15:00,2.30185,2.30245,2.30075,2.30105,2020400000.0
2007-12-20 14:30:00,2.30105,2.30275,2.30015,2.3017,3717500001.0
2007-12-20 14:45:00,2.3017,2.30265,2.2999,2.30075,5741899998.0
2007-12-20 15:00:00,2.3006,2.3012,2.2987,2.3011,9847200005.0
2007-12-20 15:15:00,2.3014,2.30185,2.30005,2.3008,8239600000.0
2007-12-20 15:30:00,2.3008,2.3023,2.30025,2.3018,8811499999.0
2007-12-20 15:45:00,2.3018,2.3027,2.30085,2.3014,9530800010.0
2007-12-20 16:00:00,2.3014,2.30345,2.3014,2.30245,5888900000.0
2007-12-20 16:15:00,2.30245,2.3035,2.30205,2.3028,6104100000.0
2007-12-20 16:30:00,2.3028,2.30315,2.30115,2.30115,6575800002.0
2007-12-20 16:45:00,2.30115,2.30165,2.29765,2.29845,9916000002.0
2007-12-20 17:00:00,2.29845,2.2997,2.2941,2.2953,11648850453.0
2007-12-20 17:15:00,2.2953,2.2963,2.2943,2.29465,9188899998.0
2007-12-20 17:30:00,2.29465,2.2947,2.293,2.29385,7435899999.0
2007-12-20 17:45:00,2.29385,2.29565,2.29065,2.29075,8476700000.0
2007-12-20 18:00:00,2.29075,2.2942,2.2905,2.29285,7675899998.0
2007-12-20 18:15:00,2.29285,2.2938,2.29165,2.29235,5191900000.0
2007-12-20 18:30:00,2.29225,2.2927,2.2911,2.2915,4933400000.0
2007-12-20 18:45:00,2.2915,2.2918,2.2906,2.2917,4465400000.0
2007-12-20 19:00:00,2.2916,2.2925,2.2905,2.2919,4142300000.0
2007-12-20 19:15:00,2.29185,2.2922,2.2907,2.2913,2768600000.0
2007-12-20 19:30:00,2.2913,2.29245,2.29085,2.29215,2470850000.0
2007-12-20 19:45:00,2.29215,2.29295,2.29135,2.2925,3996000000.0
2007-12-20 20:00:00,2.2925,2.29355,2.29225,2.2929,2282800000.0
2007-12-20 20:15:00,2.2929,2.29325,2.29215,2.29245,3137700000.0
2007-12-20 20:30:00,2.29245,2.2932,2.2918,2.2918,2692800000.0
2007-12-20 20:45:00,2.29175,2.2919,2.29115,2.29135,1280400000.0
2007-12-20 21:00:00,2.29135,2.29145,2.28985,2.29015,1894600000.0
2007-12-20 21:15:00,2.29015,2.291,2.2895,2.2907,3309800000.0
2007-12-20 21:30:00,2.2907,2.29135,2.29055,2.2912,1723900000.0
2007-12-20 21:45:00,2.2912,2.29435,2.29075,2.2943,4859200000.0
2007-12-20 22:00:00,2.2943,2.29675,2.294,2.2961,4568600000.0
2007-12-20 22:15:00,2.29605,2.29605,2.29435,2.29465,3320900000.0
2007-12-20 22:30:00,2.29465,2.2955,2.29425,2.29545,1773800000.0
2007-12-20 22:45:00,2.29545,2.2971,2.29505,2.29675,2460300000.0
2007-12-20 23:00:00,2.29675,2.29745,2.2965,2.29705,1975300000.0
2007-12-20 23:15:00,2.29705,2.29815,2.2964,2.29685,1943200000.0
2007-12-20 23:30:00,2.29685,2.2988,2.2965,2.2977,2236400000.0
2007-12-20 23:45:00,2.2977,2.29785,2.2962,2.2974,1014100000.0
2007-12-21 00:00:00,2.2967,2.29815,2.29635,2.2976,1424300000.0
2007-12-21 00:15:00,2.2975,2.2987,2.2968,2.29805,2115900000.0
2007-12-21 00:30:00,2.29805,2.2985,2.2965,2.2982,1298200000.0
2007-12-21 00:45:00,2.2982,2.2995,2.29786,2.2988,935800000.0
2007-12-21 01:00:00,2.2988,2.29925,2.29845,2.2985,973000000.0
2007-12-21 01:15:00,2.2986,2.29865,2.29745,2.29755,867500000.0
2007-12-21 01:30:00,2.29765,2.29795,2.29695,2.29705,408600000.0
2007-12-21 01:45:00,2.2969,2.29775,2.2966,2.2976,919600000.0
2007-12-21 02:00:00,2.29765,2.2978,2.29645,2.2965,556300000.0
2007-12-21 02:15:00,2.2965,2.2976,2.29635,2.2976,804500000.0
2007-12-21 02:30:00,2.29755,2.29825,2.29705,2.29735,711000000.0
2007-12-21 02:45:00,2.29735,2.29845,2.29715,2.29765,2178800000.0
2007-12-21 03:00:00,2.29755,2.29885,2.29715,2.29865,3101800000.0
2007-12-21 03:15:00,2.29865,2.30005,2.29865,2.2996,1941300000.0
2007-12-21 03:30:00,2.29995,2.30005,2.29865,2.299,2090000000.0
2007-12-21 03:45:00,2.29925,2.29985,2.29895,2.29955,1363900000.0
2007-12-21 04:00:00,2.29955,2.29955,2.29805,2.29815,1151900000.0
2007-12-21 04:15:00,2.29815,2.29965,2.29775,2.2993,2563500000.0
2007-12-21 04:30:00,2.2993,2.29965,2.29795,2.2984,2015900000.0
2007-12-21 04:45:00,2.2984,2.2994,2.2982,2.2989,2092300000.0
2007-12-21 05:00:00,2.2989,2.2993,2.29815,2.2987,2874700000.0
2007-12-21 05:15:00,2.2987,2.2988,2.2973,2.2975,2111500000.0
2007-12-21 05:30:00,2.2975,2.2985,2.2969,2.298,1566900000.0
2007-12-21 05:45:00,2.298,2.2982,2.29731,2.29773,1578800000.0
2007-12-21 06:00:00,2.2978,2.2983,2.2975,2.2981,749900000.0
2007-12-21 06:15:00,2.2981,2.2985,2.29645,2.2975,1829500000.0
2007-12-21 06:30:00,2.2976,2.2977,2.29665,2.297,1529400000.0
2007-12-21 06:45:00,2.297,2.2975,2.2968,2.2971,1354900000.0
2007-12-21 07:00:00,2.2971,2.298,2.29657,2.2979,1004800000.0
2007-12-21 07:15:00,2.2979,2.2987,2.2976,2.2983,1262799999.0
2007-12-21 07:30:00,2.2984,2.2986,2.29755,2.2981,1403300000.0
2007-12-21 07:45:00,2.2981,2.2982,2.2972,2.2976,886300000.0
2007-12-21 08:00:00,2.2976,2.2976,2.2966,2.2969,880000000.0
2007-12-21 08:15:00,2.2969,2.2969,2.2958,2.2963,1229500000.0
2007-12-21 08:30:00,2.2963,2.2972,2.2952,2.2952,2375600000.0
2007-12-21 08:45:00,2.2953,2.2956,2.29385,2.29465,2780700000.0
2007-12-21 09:00:00,2.29465,2.29495,2.2927,2.2934,1835300000.0
2007-12-21 09:15:00,2.2935,2.2935,2.2899,2.2913,5023500000.0
2007-12-21 09:30:00,2.29135,2.29225,2.29065,2.291,691800000.0
2007-12-21 09:45:00,2.291,2.2918,2.29025,2.29105,669300000.0
2007-12-21 10:00:00,2.29105,2.294,2.2908,2.2937,1320700000.0
2007-12-21 10:15:00,2.29375,2.2946,2.29315,2.2933,479400000.0
2007-12-21 10:30:00,2.2933,2.294,2.29225,2.2924,556100000.0
2007-12-21 10:45:00,2.2924,2.29305,2.2922,2.29255,1879600000.0
2007-12-21 11:00:00,2.29255,2.29415,2.29135,2.29325,2630300000.0
2007-12-21 11:15:00,2.29335,2.2952,2.29235,2.2939,2287700000.0
2007-12-21 11:30:00,2.2939,2.2972,2.29205,2.294,3385400000.0
2007-12-21 11:45:00,2.29405,2.29435,2.29155,2.2931,3073600000.0
2007-12-21 12:00:00,2.29315,2.2954,2.29305,2.2948,3384500000.0
2007-12-21 12:15:00,2.2948,2.29515,2.29305,2.2937,2746300000.0
2007-12-21 12:30:00,2.2937,2.2939,2.2922,2.2935,4217200000.0
2007-12-21 12:45:00,2.2935,2.2946,2.2934,2.2935,6596700000.0
2007-12-21 13:00:00,2.29355,2.2951,2.29255,2.2944,6141800000.0
2007-12-21 13:15:00,2.2944,2.297,2.2938,2.29615,5653700000.0
2007-12-21 13:30:00,2.29615,2.2968,2.2955,2.2961,2145312500.0
2007-12-21 13:45:00,2.2961,2.2963,2.2952,2.2958,3526958347.0
2007-12-21 14:00:00,2.2958,2.29605,2.29445,2.2958,4396700000.0
2007-12-21 14:15:00,2.2958,2.2971,2.2952,2.29695,4951100000.0
2007-12-21 14:30:00,2.297,2.2982,2.2968,2.297,2313500000.0
2007-12-21 14:45:00,2.297,2.29735,2.29555,2.29585,3628200000.0
2007-12-21 15:00:00,2.29585,2.29615,2.2933,2.2956,4480700000.0
2007-12-21 15:15:00,2.2956,2.2963,2.2936,2.29435,5202000000.0
2007-12-21 15:30:00,2.29435,2.29525,2.29305,2.2939,1969900000.0
2007-12-21 15:45:00,2.2939,2.29555,2.2936,2.29375,1145500000.0
2007-12-21 16:00:00,2.29375,2.29465,2.2932,2.2941,1707700000.0
2007-12-21 16:15:00,2.2941,2.29415,2.29315,2.2935,2051400000.0
2007-12-21 16:30:00,2.2935,2.29435,2.29295,2.29295,2583400000.0
2007-12-21 16:45:00,2.29295,2.29295,2.2908,2.29095,4354300000.0
2007-12-21 17:00:00,2.2908,2.29195,2.28905,2.2903,5205000002.0
2007-12-21 17:15:00,2.2903,2.2939,2.2896,2.2936,4144200000.0
2007-12-21 17:30:00,2.2936,2.294,2.2922,2.2935,4486400000.0
2007-12-21 17:45:00,2.2934,2.29515,2.29165,2.29415,2514000000.0
2007-12-21 18:00:00,2.2941,2.2946,2.29215,2.2933,4311700000.0
2007-12-21 18:15:00,2.2933,2.29575,2.2924,2.29485,4647799997.0
2007-12-21 18:30:00,2.29475,2.29585,2.29455,2.29475,6384399998.0
2007-12-21 18:45:00,2.29475,2.2953,2.29195,2.2935,7108399998.0
2007-12-21 19:00:00,2.2935,2.2942,2.2917,2.29185,4828400002.0
2007-12-21 19:15:00,2.29185,2.29345,2.29185,2.2932,3071300000.0
2007-12-21 19:30:00,2.2932,2.29335,2.2909,2.2909,3065800001.0
2007-12-21 19:45:00,2.2909,2.2916,2.29055,2.29115,3096200000.0
2007-12-21 20:00:00,2.29115,2.29265,2.29095,2.2925,2555400000.0
2007-12-21 20:15:00,2.2925,2.29295,2.292,2.29215,1189500000.0
2007-12-21 20:30:00,2.2921,2.2924,2.29125,2.29225,1226900000.0
2007-12-21 20:45:00,2.29225,2.2953,2.29225,2.2949,1024100000.0
2007-12-21 21:00:00,2.2949,2.2965,2.2947,2.2963,2377400000.0
2007-12-21 21:15:00,2.2963,2.2972,2.29365,2.2938,2467900000.0
2007-12-21 21:30:00,2.2939,2.29425,2.29305,2.29365,3165900000.0
2007-12-21 21:45:00,2.29365,2.2937,2.29185,2.29305,3055900000.0
2007-12-21 22:00:00,2.29305,2.2942,2.2913,2.2932,2868800000.0
2007-12-21 22:15:00,2.2932,2.29325,2.29089,2.2913,1334100000.0
2007-12-21 22:30:00,2.2913,2.2923,2.29045,2.2918,1880700000.0
2007-12-21 22:45:00,2.2918,2.29295,2.2914,2.29215,1757100000.0
2007-12-21 23:00:00,2.29215,2.29324,2.29058,2.29058,2389000000.0
2007-12-21 23:15:00,2.29109,2.2919,2.29069,2.29095,1540100000.0
2007-12-21 23:30:00,2.29094,2.29196,2.29069,2.29097,1485400000.0
2007-12-21 23:45:00,2.291,2.29114,2.28949,2.28973,2962100000.0
2007-12-24 00:00:00,2.29197,2.29396,2.2918,2.29251,1237600000.0
2007-12-24 00:15:00,2.29271,2.2938,2.29209,2.29218,2073500000.0
2007-12-24 00:30:00,2.29227,2.29289,2.29145,2.29229,3508700000.0
2007-12-24 00:45:00,2.29228,2.29259,2.29105,2.29105,990900000.0
2007-12-24 01:00:00,2.2921,2.2922,2.29085,2.2922,846000000.0
2007-12-24 01:15:00,2.2922,2.2927,2.29095,2.2919,475900000.0
2007-12-24 01:30:00,2.2917,2.2927,2.29135,2.29196,660500000.0
2007-12-24 01:45:00,2.29225,2.293,2.29145,2.29205,1228700000.0
2007-12-24 02:00:00,2.29205,2.29275,2.29097,2.2916,863300000.0
2007-12-24 02:15:00,2.2916,2.2918,2.2903,2.2906,1513100002.0
2007-12-24 02:30:00,2.2905,2.2906,2.2894,2.2899,1524700000.0
2007-12-24 02:45:00,2.2899,2.29025,2.28985,2.28985,803000000.0
2007-12-24 03:00:00,2.2899,2.29015,2.28905,2.2892,865400000.0
2007-12-24 03:15:00,2.2892,2.2894,2.2882,2.289,1324700000.0
2007-12-24 03:30:00,2.289,2.2902,2.2888,2.2901,1657700000.0
2007-12-24 03:45:00,2.2901,2.2906,2.28843,2.2897,818900000.0
2007-12-24 04:00:00,2.2899,2.2912,2.2891,2.29065,694600000.0
2007-12-24 04:15:00,2.29065,2.2909,2.2903,2.2903,558800000.0
2007-12-24 04:30:00,2.2907,2.2909,2.2902,2.2907,588000000.0
2007-12-24 04:45:00,2.2907,2.2916,2.29009,2.2914,969700000.0
2007-12-24 05:00:00,2.29145,2.2916,2.29105,2.2912,422600000.0
2007-12-24 05:15:00,2.2912,2.2921,2.29055,2.2919,1139499993.0
2007-12-24 05:30:00,2.2915,2.29165,2.29041,2.2915,587600000.0
2007-12-24 05:45:00,2.2916,2.2916,2.2908,2.29135,1083699998.0
2007-12-24 06:00:00,2.29096,2.2918,2.29055,2.29155,623000000.0
2007-12-24 06:15:00,2.29155,2.29245,2.29084,2.2919,719000000.0
2007-12-24 06:30:00,2.2919,2.2924,2.28948,2.2914,1022000000.0
2007-12-24 06:45:00,2.2912,2.2916,2.2907,2.2909,851700000.0
2007-12-24 07:00:00,2.2909,2.2925,2.29024,2.29205,644500000.0
2007-12-24 07:15:00,2.29185,2.2923,2.2908,2.2922,627300000.0
2007-12-24 07:30:00,2.2923,2.2926,2.29052,2.2922,332750000.0
2007-12-24 07:45:00,2.2922,2.2926,2.2914,2.29195,713200000.0
2007-12-24 08:00:00,2.29195,2.29195,2.29132,2.29175,580700000.0
2007-12-24 08:15:00,2.29175,2.29325,2.2917,2.29295,1547399999.0
2007-12-24 08:30:00,2.2929,2.29325,2.2919,2.2929,1569900000.0
2007-12-24 08:45:00,2.2929,2.2929,2.2922,2.2923,581000000.0
2007-12-24 09:00:00,2.2923,2.2925,2.29115,2.2918,377987500.0
2007-12-24 09:15:00,2.2918,2.2925,2.29125,2.29175,936600000.0
2007-12-24 09:30:00,2.29175,2.29295,2.29165,2.29275,715675000.0
2007-12-24 09:45:00,2.29255,2.29255,2.29145,2.29195,296800000.0
2007-12-24 10:00:00,2.29195,2.29335,2.2916,2.29275,529971985.0
2007-12-24 10:15:00,2.2927,2.2934,2.29065,2.29265,1374700000.0
2007-12-24 10:30:00,2.29245,2.29275,2.2913,2.2918,1353700000.0
2007-12-24 10:45:00,2.2918,2.29375,2.29155,2.29155,1834500000.0
2007-12-24 11:00:00,2.29155,2.29255,2.29115,2.29165,1950900000.0
2007-12-24 11:15:00,2.29165,2.2923,2.28985,2.29065,1089600000.0
2007-12-24 11:30:00,2.29065,2.2914,2.2903,2.291,1319100000.0
2007-12-24 11:45:00,2.29095,2.29165,2.28955,2.2901,1790200000.0
2007-12-24 12:00:00,2.2901,2.2912,2.28975,2.29055,1518900000.0
2007-12-24 12:15:00,2.29055,2.2909,2.28935,2.29035,952300000.0
2007-12-24 12:30:00,2.29035,2.29125,2.28965,2.2909,1046300000.0
2007-12-24 12:45:00,2.29075,2.29155,2.29005,2.2907,1084200000.0
2007-12-24 13:00:00,2.2907,2.29115,2.28985,2.29045,1219200000.0
2007-12-24 13:15:00,2.29025,2.29075,2.28965,2.2904,522700000.0
2007-12-24 13:30:00,2.2904,2.29045,2.2876,2.28775,1212200000.0
2007-12-24 13:45:00,2.28775,2.29065,2.28645,2.28705,3782300000.0
2007-12-24 14:00:00,2.2869,2.28845,2.28515,2.2872,3396000000.0
2007-12-24 14:15:00,2.28715,2.2889,2.28685,2.2883,1512100000.0
2007-12-24 14:30:00,2.28825,2.28825,2.28675,2.2876,1848900000.0
2007-12-24 14:45:00,2.2877,2.28965,2.2872,2.28765,2127700000.0
2007-12-24 15:00:00,2.28765,2.28795,2.28625,2.2873,1052400000.0
2007-12-24 15:15:00,2.2871,2.28735,2.28635,2.2866,1288000000.0
2007-12-24 15:30:00,2.28645,2.28695,2.2831,2.284,2060400000.0
2007-12-24 15:45:00,2.28385,2.28505,2.28355,2.2845,2522600000.0
2007-12-24 16:00:00,2.2845,2.2859,2.2844,2.28565,839400000.0
2007-12-24 16:15:00,2.28565,2.28715,2.28545,2.2869,1004567527.0
2007-12-24 16:30:00,2.2869,2.28835,2.28615,2.28815,1798580760.0
2007-12-24 16:45:00,2.28815,2.28925,2.28785,2.2881,2193520320.0
2007-12-24 17:00:00,2.2881,2.2884,2.28635,2.287,1694500000.0
2007-12-24 17:15:00,2.287,2.28885,2.28585,2.28855,1953600000.0
2007-12-24 17:30:00,2.28855,2.28885,2.28745,2.28795,795500000.0
2007-12-24 17:45:00,2.28795,2.2885,2.28695,2.28825,1081200000.0
2007-12-24 18:00:00,2.28845,2.28855,2.28725,2.28755,1143500000.0
2007-12-24 18:15:00,2.28755,2.2887,2.28675,2.2885,1707634447.0
2007-12-24 18:30:00,2.2885,2.28895,2.28725,2.2877,2459500000.0
2007-12-24 18:45:00,2.2877,2.28815,2.2871,2.28715,1240800000.0
2007-12-24 19:00:00,2.28715,2.2879,2.28654,2.28691,3472600000.0
2007-12-24 19:15:00,2.28712,2.2877,2.28582,2.28637,3837000000.0
2007-12-24 19:30:00,2.28639,2.28752,2.28607,2.28721,4442300000.0
2007-12-24 19:45:00,2.28703,2.28735,2.28567,2.28667,3697700000.0
2007-12-24 20:00:00,2.28673,2.28753,2.28537,2.28598,2534300000.0
2007-12-24 20:15:00,2.28592,2.28648,2.2856,2.28633,3353000000.0
2007-12-24 20:30:00,2.28636,2.28676,2.28525,2.28572,3602800000.0
2007-12-24 20:45:00,2.28554,2.28665,2.2846,2.28491,2192700000.0
2007-12-24 21:00:00,2.28492,2.28628,2.28449,2.28559,213300000.0
2007-12-24 21:15:00,2.28562,2.28564,2.28406,2.28482,193400000.0
2007-12-24 21:30:00,2.28465,2.28573,2.2844,2.28484,223800000.0
2007-12-24 21:45:00,2.28486,2.28617,2.28392,2.28513,211000000.0
2007-12-24 22:00:00,2.28544,2.2859,2.28442,2.28538,228400000.0
2007-12-24 22:15:00,2.28498,2.28599,2.28458,2.28549,244800000.0
2007-12-24 22:30:00,2.28562,2.28626,2.28463,2.28613,211700000.0
2007-12-24 22:45:00,2.28583,2.28615,2.28536,2.28574,233700000.0
2007-12-24 23:00:00,2.28588,2.28658,2.28546,2.28604,213200000.0
2007-12-24 23:15:00,2.28623,2.28656,2.28556,2.28637,176900000.0
2007-12-24 23:30:00,2.28617,2.28667,2.28535,2.28623,216900000.0
2007-12-24 23:45:00,2.28569,2.28704,2.28566,2.2867,204000000.0
2007-12-25 00:00:00,2.28682,2.28851,2.2862,2.28748,173600000.0
2007-12-25 00:15:00,2.28749,2.28788,2.28695,2.28725,85900000.0
2007-12-25 00:30:00,2.28725,2.28759,2.28626,2.28702,218200000.0
2007-12-25 00:45:00,2.28694,2.28783,2.28666,2.28728,144100000.0
2007-12-25 01:00:00,2.28745,2.2889,2.28672,2.2873,135300000.0
2007-12-25 01:15:00,2.28724,2.28754,2.28662,2.28702,118500000.0
2007-12-25 01:30:00,2.28685,2.28925,2.28675,2.2887,141000000.0
2007-12-25 01:45:00,2.287,2.28798,2.28653,2.2876,139200000.0
2007-12-25 02:00:00,2.28719,2.2879,2.28676,2.28698,1281800000.0
2007-12-25 02:15:00,2.287,2.288,2.28613,2.28688,1265100000.0
2007-12-25 02:30:00,2.2867,2.28757,2.28588,2.28715,1929100000.0
2007-12-25 02:45:00,2.28705,2.28742,2.28555,2.2856,1069050000.0
2007-12-25 03:00:00,2.28574,2.28597,2.28462,2.28478,863750000.0
2007-12-25 03:15:00,2.28514,2.28674,2.28501,2.28633,879300000.0
2007-12-25 03:30:00,2.2862,2.28673,2.28528,2.286,701400000.0
2007-12-25 03:45:00,2.28602,2.28688,2.28478,2.28678,1639300000.0
2007-12-25 04:00:00,2.28687,2.28804,2.28631,2.28705,1058850000.0
2007-12-25 04:15:00,2.28693,2.28809,2.2868,2.2876,934200000.0
2007-12-25 04:30:00,2.28801,2.28835,2.28667,2.28815,884400000.0
2007-12-25 04:45:00,2.28835,2.28876,2.28669,2.28717,1024600000.0
2007-12-25 05:00:00,2.28722,2.2887,2.28648,2.28865,1914300000.0
2007-12-25 05:15:00,2.28792,2.2889,2.28671,2.28671,1988300000.0
2007-12-25 05:30:00,2.28735,2.2885,2.28627,2.28845,1568650000.0
2007-12-25 05:45:00,2.28811,2.29022,2.28672,2.28691,2527350000.0
2007-12-25 06:00:00,2.28747,2.2881,2.28693,2.28729,3271350000.0
2007-12-25 06:15:00,2.28731,2.28815,2.28614,2.28678,2140700000.0
2007-12-25 06:30:00,2.28666,2.28873,2.28656,2.28802,2261700000.0
2007-12-25 06:45:00,2.28832,2.28867,2.28663,2.28671,1750500000.0
2007-12-25 07:00:00,2.28709,2.28799,2.28655,2.2879,1895500000.0
2007-12-25 07:15:00,2.28762,2.28811,2.28702,2.28763,2507650000.0
2007-12-25 07:30:00,2.2878,2.28867,2.28727,2.28825,3312200000.0
2007-12-25 07:45:00,2.28827,2.28885,2.28743,2.28874,4076650000.0
2007-12-25 08:00:00,2.28848,2.29053,2.28818,2.28865,3595200000.0
2007-12-25 08:15:00,2.28886,2.28935,2.2882,2.28883,2012400000.0
2007-12-25 08:30:00,2.28882,2.2892,2.28805,2.28866,2074100000.0
2007-12-25 08:45:00,2.28845,2.28995,2.28808,2.28864,2205600000.0
2007-12-25 09:00:00,2.28933,2.28958,2.28744,2.28803,2480450000.0
2007-12-25 09:15:00,2.28803,2.28889,2.28637,2.28837,2555450000.0
2007-12-25 09:30:00,2.28839,2.28924,2.28763,2.28825,3010500000.0
2007-12-25 09:45:00,2.2886,2.29018,2.28784,2.28914,3233750000.0
2007-12-25 10:00:00,2.28936,2.28992,2.287,2.2892,4120300000.0
2007-12-25 10:15:00,2.28934,2.29229,2.28761,2.29112,3810400000.0
2007-12-25 10:30:00,2.2892,2.29257,2.2892,2.29132,5076650000.0
2007-12-25 10:45:00,2.29118,2.29296,2.29073,2.29233,5928700000.0
2007-12-25 11:00:00,2.292,2.29342,2.29113,2.29312,5470200000.0
2007-12-25 11:15:00,2.29256,2.29715,2.2919,2.29703,3033400000.0
2007-12-25 11:30:00,2.29713,2.29726,2.2917,2.29235,3968700001.0
2007-12-25 11:45:00,2.29282,2.29674,2.29127,2.29146,3971200000.0
2007-12-25 12:00:00,2.29112,2.2919,2.29028,2.29129,3869450000.0
2007-12-25 12:15:00,2.29127,2.2921,2.29025,2.29115,3896800000.0
2007-12-25 12:30:00,2.2916,2.29317,2.29016,2.29283,4022300000.0
2007-12-25 12:45:00,2.29279,2.29643,2.2901,2.29503,7035450001.0
2007-12-25 13:00:00,2.29425,2.29844,2.2917,2.29187,1789600000.0
2007-12-25 13:15:00,2.29011,2.29323,2.28952,2.29285,1752400000.0
2007-12-25 13:30:00,2.29301,2.29311,2.28874,2.29081,1848200000.0
2007-12-25 13:45:00,2.29075,2.29332,2.29056,2.29108,873350000.0
2007-12-25 14:00:00,2.2911,2.29319,2.29082,2.29258,1196000000.0
2007-12-25 14:15:00,2.29298,2.29325,2.29055,2.29295,642600000.0
2007-12-25 14:30:00,2.29294,2.29515,2.29088,2.29117,1563050000.0
2007-12-25 14:45:00,2.29114,2.29833,2.29089,2.298,2329600000.0
2007-12-25 15:00:00,2.2979,2.29867,2.29763,2.29817,1629400000.0
2007-12-25 15:15:00,2.29598,2.29842,2.29585,2.29603,1326250000.0
2007-12-25 15:30:00,2.29607,2.29855,2.29525,2.29776,1003900000.0
2007-12-25 15:45:00,2.29775,2.29786,2.29147,2.2927,870600000.0
2007-12-25 16:00:00,2.29318,2.2932,2.29086,2.29146,613950000.0
2007-12-25 16:15:00,2.29289,2.29345,2.29065,2.2929,394700000.0
2007-12-25 16:30:00,2.29279,2.29382,2.29077,2.29286,1247900000.0
2007-12-25 16:45:00,2.29269,2.29325,2.29075,2.29249,5198250000.0
2007-12-25 17:00:00,2.29245,2.2958,2.28635,2.29463,7478600000.0
2007-12-25 17:15:00,2.29462,2.29479,2.2927,2.29284,7721500000.0
2007-12-25 17:30:00,2.29282,2.29361,2.29253,2.293,5931400000.0
2007-12-25 17:45:00,2.29293,2.29365,2.29245,2.29301,4763500000.0
2007-12-25 18:00:00,2.2897,2.28983,2.28908,2.28925,4405300000.0
2007-12-25 18:15:00,2.28947,2.2903,2.28916,2.28947,4573300000.0
2007-12-25 18:30:00,2.28946,2.28971,2.2891,2.28944,4623800000.0
2007-12-25 18:45:00,2.28945,2.28969,2.28924,2.28937,5269900000.0
2007-12-25 19:00:00,2.28935,2.28989,2.2869,2.28725,4186700000.0
2007-12-25 19:15:00,2.28733,2.28822,2.28689,2.28725,4651500000.0
2007-12-25 19:30:00,2.28725,2.28751,2.28677,2.28735,5528000000.0
2007-12-25 19:45:00,2.28743,2.28753,2.2867,2.2874,4440100000.0
2007-12-25 20:00:00,2.2873,2.28749,2.28683,2.2873,2934800000.0
2007-12-25 20:15:00,2.28738,2.28761,2.2872,2.28724,3844400000.0
2007-12-25 20:30:00,2.2874,2.28751,2.28704,2.2873,4288000000.0
2007-12-25 20:45:00,2.28742,2.28819,2.28709,2.28797,2565500000.0
2007-12-25 21:00:00,2.288,2.2885,2.2871,2.28722,91000000.0
2007-12-25 21:15:00,2.28733,2.28763,2.28702,2.28718,133900000.0
2007-12-25 21:30:00,2.2874,2.28745,2.2869,2.28745,159900000.0
2007-12-25 21:45:00,2.28728,2.28773,2.28686,2.28727,100400000.0
2007-12-25 22:00:00,2.2873,2.28773,2.28693,2.2874,135200000.0
2007-12-25 22:15:00,2.28731,2.29297,2.28722,2.29176,180000000.0
2007-12-25 22:30:00,2.29175,2.29257,2.29109,2.29125,130400000.0
2007-12-25 22:45:00,2.29105,2.29228,2.29025,2.29138,124600000.0
2007-12-25 23:00:00,2.29082,2.29307,2.29082,2.29265,162200000.0
2007-12-25 23:15:00,2.29271,2.29316,2.2902,2.29058,108900000.0
2007-12-25 23:30:00,2.29053,2.2916,2.2903,2.2916,128200000.0
2007-12-25 23:45:00,2.29168,2.29292,2.28857,2.29028,162700000.0
2007-12-26 00:00:00,2.28958,2.29055,2.28883,2.28995,130500000.0
2007-12-26 00:15:00,2.28994,2.29056,2.28896,2.28994,160300000.0
2007-12-26 00:30:00,2.2898,2.2905,2.28872,2.28962,186300000.0
2007-12-26 00:45:00,2.28965,2.29003,2.28861,2.28922,218800000.0
2007-12-26 01:00:00,2.28921,2.28981,2.28859,2.28973,242000000.0
2007-12-26 01:15:00,2.28968,2.29012,2.28871,2.28934,225900000.0
2007-12-26 01:30:00,2.28925,2.28987,2.28877,2.28982,203100000.0
2007-12-26 01:45:00,2.28985,2.2906,2.28906,2.29027,203700000.0
2007-12-26 02:00:00,2.28981,2.29081,2.28976,2.29059,1222600000.0
2007-12-26 02:15:00,2.29015,2.29096,2.28927,2.29033,1158300000.0
2007-12-26 02:30:00,2.29059,2.29177,2.28929,2.29035,1872250000.0
2007-12-26 02:45:00,2.29058,2.29304,2.28957,2.29049,1141600000.0
2007-12-26 03:00:00,2.29079,2.29174,2.29008,2.29125,773400000.0
2007-12-26 03:15:00,2.29156,2.29237,2.29125,2.29169,890750000.0
2007-12-26 03:30:00,2.29188,2.29234,2.29096,2.29178,668600000.0
2007-12-26 03:45:00,2.29161,2.29232,2.29002,2.29067,1481150000.0
2007-12-26 04:00:00,2.29075,2.29212,2.29005,2.29098,1056300000.0
2007-12-26 04:15:00,2.29071,2.29157,2.29013,2.29122,913000000.0
2007-12-26 04:30:00,2.29123,2.29168,2.29016,2.29082,886900000.0
2007-12-26 04:45:00,2.29088,2.29145,2.28952,2.28969,945700000.0
2007-12-26 05:00:00,2.28975,2.29017,2.2889,2.28941,1822700000.0
2007-12-26 05:15:00,2.28938,2.28985,2.28807,2.28829,1867850000.0
2007-12-26 05:30:00,2.28894,2.28999,2.28842,2.28999,1440900000.0
2007-12-26 05:45:00,2.28984,2.29,2.28859,2.28893,2381000000.0
2007-12-26 06:00:00,2.28891,2.28952,2.28798,2.28798,3048550000.0
2007-12-26 06:15:00,2.28865,2.28922,2.28769,2.28804,1917750000.0
2007-12-26 06:30:00,2.28809,2.28914,2.28779,2.28821,2035700000.0
2007-12-26 06:45:00,2.2884,2.28952,2.28762,2.28894,1605400000.0
2007-12-26 07:00:00,2.28873,2.2895,2.28849,2.2892,1891400000.0
2007-12-26 07:15:00,2.2892,2.28955,2.28915,2.28935,4412300000.0
2007-12-26 07:30:00,2.28935,2.2894,2.28915,2.2893,1525600000.0
2007-12-26 07:45:00,2.2893,2.2894,2.28826,2.28915,3090500000.0
2007-12-26 08:00:00,2.28915,2.2906,2.28818,2.2906,3985800000.0
2007-12-26 08:15:00,2.2906,2.29075,2.28875,2.29015,5511200000.0
2007-12-26 08:30:00,2.29015,2.2906,2.28965,2.29,2680900000.0
2007-12-26 08:45:00,2.29,2.29085,2.28975,2.29025,4956100000.0
2007-12-26 09:00:00,2.29025,2.29035,2.28965,2.28985,3201300000.0
2007-12-26 09:15:00,2.28985,2.2899,2.28885,2.28905,4123400000.0
2007-12-26 09:30:00,2.28905,2.2896,2.28895,2.2891,4828400000.0
2007-12-26 09:45:00,2.28895,2.28995,2.2889,2.28975,4332000000.0
2007-12-26 10:00:00,2.28975,2.29035,2.28925,2.28995,7736100000.0
2007-12-26 10:15:00,2.28995,2.2901,2.28885,2.28925,9467300000.0
2007-12-26 10:30:00,2.28925,2.2903,2.2885,2.2894,8570900000.0
2007-12-26 10:45:00,2.2894,2.2894,2.2882,2.2886,8041000000.0
2007-12-26 11:00:00,2.2885,2.289,2.2878,2.28885,5010700000.0
2007-12-26 11:15:00,2.28885,2.2908,2.28855,2.28995,889300000.0
2007-12-26 11:30:00,2.28926,2.28995,2.28884,2.2893,2731800000.0
2007-12-26 11:45:00,2.2893,2.2903,2.28875,2.28925,386400000.0
2007-12-26 12:00:00,2.28925,2.28925,2.2887,2.28905,391000000.0
2007-12-26 12:15:00,2.28905,2.28935,2.2877,2.2878,785300000.0
2007-12-26 12:30:00,2.2878,2.2878,2.28525,2.28675,961500000.0
2007-12-26 12:45:00,2.28675,2.28745,2.2857,2.2866,1221100000.0
2007-12-26 13:00:00,2.2866,2.288,2.2855,2.2859,2025100002.0
2007-12-26 13:15:00,2.2859,2.2863,2.28535,2.2859,1565700000.0
2007-12-26 13:30:00,2.2859,2.28665,2.28464,2.2857,311600000.0
2007-12-26 13:45:00,2.2857,2.2858,2.284,2.284,878700000.0
2007-12-26 14:00:00,2.284,2.2847,2.28315,2.28315,758100000.0
2007-12-26 14:15:00,2.28315,2.28455,2.2824,2.2842,1469600000.0
2007-12-26 14:30:00,2.28385,2.2849,2.2837,2.2838,1855600000.0
2007-12-26 14:45:00,2.2838,2.2839,2.2829,2.2832,1782600000.0
2007-12-26 15:00:00,2.283,2.2851,2.282,2.28435,6917100000.0
2007-12-26 15:15:00,2.2844,2.2845,2.2816,2.2819,3804900000.0
2007-12-26 15:30:00,2.2819,2.2828,2.2813,2.2821,4834300000.0
2007-12-26 15:45:00,2.2821,2.2837,2.281,2.2835,4429400000.0
2007-12-26 16:00:00,2.2835,2.2835,2.2812,2.2816,4526000000.0
2007-12-26 16:15:00,2.28145,2.2818,2.2801,2.2803,5452600000.0
2007-12-26 16:30:00,2.2803,2.2816,2.27963,2.2803,4230900000.0
2007-12-26 16:45:00,2.2802,2.2814,2.27947,2.2808,6759400000.0
2007-12-26 17:00:00,2.2808,2.2808,2.279,2.2799,7307600000.0
2007-12-26 17:15:00,2.2799,2.2802,2.2783,2.2786,6176300000.0
2007-12-26 17:30:00,2.2786,2.2815,2.2783,2.2809,4485500000.0
2007-12-26 17:45:00,2.2809,2.2814,2.2801,2.2808,4386600000.0
2007-12-26 18:00:00,2.2808,2.2816,2.2801,2.2813,3462200000.0
2007-12-26 18:15:00,2.2813,2.2822,2.2812,2.2817,3100000000.0
2007-12-26 18:30:00,2.2817,2.2824,2.2815,2.2816,2732100000.0
2007-12-26 18:45:00,2.2816,2.2819,2.28035,2.2811,2664200000.0
2007-12-26 19:00:00,2.2811,2.28125,2.28045,2.2811,2090100000.0
2007-12-26 19:15:00,2.2811,2.2816,2.28065,2.2814,1960500000.0
2007-12-26 19:30:00,2.2813,2.2816,2.28065,2.2813,1193100000.0
2007-12-26 19:45:00,2.2812,2.2814,2.2805,2.2809,3255300000.0
2007-12-26 20:00:00,2.2809,2.2813,2.2804,2.2806,4593100000.0
2007-12-26 20:15:00,2.2806,2.2812,2.28025,2.2807,2193200000.0
2007-12-26 20:30:00,2.2807,2.2816,2.2807,2.2815,1461100000.0
2007-12-26 20:45:00,2.2815,2.2821,2.2812,2.2814,1347900000.0
2007-12-26 21:00:00,2.2814,2.2817,2.2811,2.2811,1386700000.0
2007-12-26 21:15:00,2.2811,2.2812,2.2797,2.2802,1619800000.0
2007-12-26 21:30:00,2.2802,2.2817,2.2801,2.281,2102800000.0
2007-12-26 21:45:00,2.281,2.2832,2.2805,2.2822,2545650000.0
2007-12-26 22:00:00,2.2822,2.2823,2.28095,2.2813,2655900000.0
2007-12-26 22:15:00,2.2813,2.2817,2.2808,2.2809,1542900000.0
2007-12-26 22:30:00,2.28065,2.2832,2.28065,2.2829,2099300000.0
2007-12-26 22:45:00,2.2829,2.28385,2.28265,2.28385,1929000000.0
2007-12-26 23:00:00,2.28385,2.28385,2.283,2.28335,752000000.0
2007-12-26 23:15:00,2.28335,2.28335,2.28235,2.2824,758500000.0
2007-12-26 23:30:00,2.2824,2.2842,2.2824,2.2836,683200000.0
2007-12-26 23:45:00,2.2836,2.2843,2.2831,2.2838,706500000.0
2007-12-27 00:00:00,2.2838,2.284,2.2819,2.2833,1292300000.0
2007-12-27 00:15:00,2.2833,2.2834,2.2823,2.283,707300000.0
2007-12-27 00:30:00,2.283,2.2834,2.28226,2.2833,912900000.0
2007-12-27 00:45:00,2.2833,2.2838,2.2831,2.2836,873500000.0
2007-12-27 01:00:00,2.2836,2.28415,2.28325,2.28395,1161000000.0
2007-12-27 01:15:00,2.28395,2.28395,2.28245,2.28285,1992000000.0
2007-12-27 01:30:00,2.28285,2.28395,2.28245,2.28335,1449500000.0
2007-12-27 01:45:00,2.28335,2.28425,2.28285,2.2833,1224400000.0
2007-12-27 02:00:00,2.28335,2.28495,2.28305,2.2844,1940700000.0
2007-12-27 02:15:00,2.28445,2.28555,2.28435,2.2853,1787600000.0
2007-12-27 02:30:00,2.28545,2.28605,2.2849,2.28565,1093700000.0
2007-12-27 02:45:00,2.28565,2.28605,2.28495,2.2853,1958700000.0
2007-12-27 03:00:00,2.28525,2.28635,2.28495,2.28615,1772600006.0
2007-12-27 03:15:00,2.28615,2.28635,2.28515,2.28545,1261700000.0
2007-12-27 03:30:00,2.28545,2.28615,2.28505,2.28555,1325900001.0
2007-12-27 03:45:00,2.28575,2.28615,2.28515,2.28595,1686800000.0
2007-12-27 04:00:00,2.28595,2.2861,2.2851,2.28525,1728100000.0
2007-12-27 04:15:00,2.28535,2.28535,2.2842,2.28445,1172200000.0
2007-12-27 04:30:00,2.28445,2.28525,2.2843,2.28525,895400000.0
2007-12-27 04:45:00,2.28495,2.28575,2.28485,2.28565,697600000.0
2007-12-27 05:00:00,2.28565,2.28755,2.2854,2.28725,2617500000.0
2007-12-27 05:15:00,2.28725,2.28765,2.28635,2.28735,2039400000.0
2007-12-27 05:30:00,2.28735,2.2876,2.28695,2.28705,760400000.0
2007-12-27 05:45:00,2.287,2.2873,2.28635,2.28645,1336400000.0
2007-12-27 06:00:00,2.2863,2.28635,2.28485,2.28595,3749800000.0
2007-12-27 06:15:00,2.28595,2.2866,2.2855,2.28605,1334800000.0
2007-12-27 06:30:00,2.28605,2.2865,2.28557,2.28595,518800000.0
2007-12-27 06:45:00,2.28645,2.28725,2.2859,2.28685,878900000.0
2007-12-27 07:00:00,2.28685,2.28785,2.28685,2.28705,1897900000.0
2007-12-27 07:15:00,2.2871,2.28725,2.2864,2.28685,980400000.0
2007-12-27 07:30:00,2.28685,2.28695,2.28575,2.28605,1907800000.0
2007-12-27 07:45:00,2.28595,2.28655,2.28375,2.28485,4827700000.0
2007-12-27 08:00:00,2.28485,2.28505,2.28295,2.28415,2919000001.0
2007-12-27 08:15:00,2.28415,2.28485,2.2841,2.2846,1602000000.0
2007-12-27 08:30:00,2.2846,2.28525,2.28385,2.28455,1966100000.0
2007-12-27 08:45:00,2.28455,2.28485,2.28155,2.28155,1972700000.0
2007-12-27 09:00:00,2.28155,2.28385,2.28155,2.28295,2730100001.0
2007-12-27 09:15:00,2.28295,2.2847,2.2827,2.2834,4177100005.0
2007-12-27 09:30:00,2.2834,2.28385,2.2824,2.28335,2881700000.0
2007-12-27 09:45:00,2.28335,2.28485,2.2823,2.28435,3114700000.0
2007-12-27 10:00:00,2.28435,2.28475,2.28315,2.28415,3558400000.0
2007-12-27 10:15:00,2.28415,2.28815,2.2837,2.2879,5684400000.0
2007-12-27 10:30:00,2.2879,2.2905,2.2879,2.2892,8121199999.0
2007-12-27 10:45:00,2.2892,2.2906,2.2887,2.2897,5206300000.0
2007-12-27 11:00:00,2.2897,2.29105,2.28775,2.2901,10598100002.0
2007-12-27 11:15:00,2.2901,2.2907,2.2882,2.2907,10489300001.0
2007-12-27 11:30:00,2.2907,2.2908,2.2891,2.29025,7292100000.0
2007-12-27 11:45:00,2.29025,2.29085,2.2893,2.2906,6928300000.0
2007-12-27 12:00:00,2.2908,2.2915,2.2901,2.2902,5959000000.0
2007-12-27 12:15:00,2.2903,2.2904,2.28905,2.28905,5375700000.0
2007-12-27 12:30:00,2.28915,2.28995,2.2886,2.28905,6001400001.0
2007-12-27 12:45:00,2.2891,2.2897,2.28865,2.2893,6812100002.0
2007-12-27 13:00:00,2.2893,2.2895,2.2878,2.2882,7899000000.0
2007-12-27 13:15:00,2.2882,2.2882,2.2857,2.2866,5602100004.0
2007-12-27 13:30:00,2.2866,2.28825,2.2862,2.2865,2232500000.0
2007-12-27 13:45:00,2.2865,2.2866,2.2852,2.2858,5465100004.0
2007-12-27 14:00:00,2.28575,2.2866,2.2854,2.286,8720900000.0
2007-12-27 14:15:00,2.286,2.2899,2.2859,2.289,11605400005.0
2007-12-27 14:30:00,2.289,2.2892,2.288,2.2884,4656200002.0
2007-12-27 14:45:00,2.28845,2.2898,2.2881,2.2891,2983250000.0
2007-12-27 15:00:00,2.2891,2.2894,2.2874,2.28885,7144900001.0
2007-12-27 15:15:00,2.28885,2.2903,2.2884,2.2894,6561200000.0
2007-12-27 15:30:00,2.2894,2.29,2.2809,2.2816,10906850003.0
2007-12-27 15:45:00,2.2816,2.28355,2.2793,2.2794,7402250002.0
2007-12-27 16:00:00,2.2794,2.2799,2.2777,2.27945,4905500001.0
2007-12-27 16:15:00,2.2794,2.2796,2.27745,2.2792,6674349999.0
2007-12-27 16:30:00,2.2792,2.27945,2.2782,2.27855,5869350000.0
2007-12-27 16:45:00,2.27855,2.27925,2.27585,2.2762,6424900002.0
2007-12-27 17:00:00,2.2762,2.2766,2.2745,2.2747,6287399994.0
2007-12-27 17:15:00,2.2747,2.2754,2.2732,2.2741,5121500001.0
2007-12-27 17:30:00,2.2741,2.2744,2.2718,2.2729,3128988600.0
2007-12-27 17:45:00,2.2729,2.2741,2.2716,2.27375,2179550001.0
2007-12-27 18:00:00,2.27375,2.2744,2.2719,2.27305,3367998600.0
2007-12-27 18:15:00,2.27305,2.27325,2.2698,2.2701,6007699998.0
2007-12-27 18:30:00,2.2701,2.2702,2.2687,2.2695,4040650000.0
2007-12-27 18:45:00,2.2695,2.27125,2.26915,2.27095,6247500000.0
2007-12-27 19:00:00,2.2709,2.2735,2.269,2.26975,6700849996.0
2007-12-27 19:15:00,2.26975,2.2708,2.26905,2.2698,1595450000.0
2007-12-27 19:30:00,2.2698,2.27245,2.26925,2.2707,1118450000.0
2007-12-27 19:45:00,2.2707,2.27155,2.269,2.2695,2094100000.0
2007-12-27 20:00:00,2.26995,2.2704,2.2688,2.2691,2391400001.0
2007-12-27 20:15:00,2.2692,2.27145,2.2692,2.27145,1527050000.0
2007-12-27 20:30:00,2.2713,2.2726,2.27115,2.27255,367250000.0
2007-12-27 20:45:00,2.27255,2.27395,2.2724,2.2727,1119950000.0
2007-12-27 21:00:00,2.2726,2.2733,2.272,2.27305,2622150000.0
2007-12-27 21:15:00,2.27305,2.2732,2.27145,2.27175,2689950000.0
2007-12-27 21:30:00,2.2717,2.27385,2.2717,2.27375,1092450000.0
2007-12-27 21:45:00,2.2738,2.2755,2.2725,2.2731,3918750001.0
2007-12-27 22:00:00,2.273,2.273,2.272,2.2724,2755200000.0
2007-12-27 22:15:00,2.2724,2.2746,2.272,2.27325,1736549998.0
2007-12-27 22:30:00,2.2731,2.27515,2.27285,2.27415,398000000.0
2007-12-27 22:45:00,2.27415,2.2749,2.27305,2.27455,931350000.0
2007-12-27 23:00:00,2.27455,2.2753,2.2741,2.2746,998700000.0
2007-12-27 23:15:00,2.2746,2.27475,2.273,2.27355,1796750000.0
2007-12-27 23:30:00,2.27355,2.2748,2.2735,2.2742,958350000.0
2007-12-27 23:45:00,2.2742,2.2744,2.27225,2.2729,1752550000.0
2007-12-28 00:00:00,2.273,2.2732,2.2708,2.2731,1880500000.0
2007-12-28 00:15:00,2.2731,2.27505,2.2726,2.2741,1474700000.0
2007-12-28 00:30:00,2.2741,2.27565,2.2737,2.27425,617200000.0
2007-12-28 00:45:00,2.27425,2.27585,2.2739,2.2747,603500000.0
2007-12-28 01:00:00,2.2747,2.2756,2.274,2.275,1062800000.0
2007-12-28 01:15:00,2.2748,2.27535,2.274,2.2747,569000000.0
2007-12-28 01:30:00,2.2746,2.27535,2.2744,2.2746,1216500000.0
2007-12-28 01:45:00,2.2746,2.2752,2.2741,2.2743,932700000.0
2007-12-28 02:00:00,2.274,2.2756,2.2738,2.2748,1020800000.0
2007-12-28 02:15:00,2.2748,2.2755,2.27465,2.2749,1316900000.0
2007-12-28 02:30:00,2.2747,2.2753,2.2747,2.2752,667600000.0
2007-12-28 02:45:00,2.2752,2.27815,2.2751,2.2773,3047600000.0
2007-12-28 03:00:00,2.2773,2.27895,2.2773,2.2781,1353400000.0
2007-12-28 03:15:00,2.2781,2.2783,2.277,2.27745,1063800000.0
2007-12-28 03:30:00,2.27745,2.2776,2.2763,2.2774,1507000000.0
2007-12-28 03:45:00,2.2774,2.2776,2.27625,2.2765,1305100000.0
2007-12-28 04:00:00,2.2765,2.27745,2.27585,2.27645,2112400000.0
2007-12-28 04:15:00,2.27645,2.2771,2.2751,2.2758,1989700000.0
2007-12-28 04:30:00,2.2758,2.27735,2.2756,2.2762,890100000.0
2007-12-28 04:45:00,2.2762,2.2769,2.2756,2.2764,1000500000.0
2007-12-28 05:00:00,2.2765,2.2769,2.27615,2.2762,410600000.0
2007-12-28 05:15:00,2.2763,2.2767,2.2761,2.27635,254200000.0
2007-12-28 05:30:00,2.2766,2.27665,2.2758,2.2765,412900000.0
2007-12-28 05:45:00,2.2762,2.2768,2.2753,2.2755,1301300000.0
2007-12-28 06:00:00,2.2755,2.27615,2.2754,2.2756,580900000.0
2007-12-28 06:15:00,2.2756,2.27615,2.2755,2.27605,692100000.0
2007-12-28 06:30:00,2.27605,2.2771,2.2746,2.27475,1938600000.0
2007-12-28 06:45:00,2.27475,2.27565,2.2745,2.2753,1543000000.0
2007-12-28 07:00:00,2.2753,2.27565,2.2738,2.2741,1413200000.0
2007-12-28 07:15:00,2.2741,2.27505,2.2726,2.2728,1153700000.0
2007-12-28 07:30:00,2.2728,2.27305,2.2694,2.27085,2727500000.0
2007-12-28 07:45:00,2.27065,2.2719,2.2697,2.2711,3068800000.0
2007-12-28 08:00:00,2.27085,2.2718,2.2696,2.2704,1656500000.0
2007-12-28 08:15:00,2.2704,2.2714,2.2699,2.2704,1892700001.0
2007-12-28 08:30:00,2.27035,2.27075,2.2694,2.2704,2078400000.0
2007-12-28 08:45:00,2.2703,2.27165,2.2702,2.2707,1126600000.0
2007-12-28 09:00:00,2.2707,2.27155,2.2698,2.2699,1477800000.0
2007-12-28 09:15:00,2.2699,2.2702,2.2673,2.26755,2924000000.0
2007-12-28 09:30:00,2.26755,2.26825,2.2665,2.26725,3449600000.0
2007-12-28 09:45:00,2.26725,2.2691,2.2657,2.2682,3994300000.0
2007-12-28 10:00:00,2.2682,2.26865,2.2655,2.2659,2128200000.0
2007-12-28 10:15:00,2.266,2.2666,2.2644,2.2646,6358900000.0
2007-12-28 10:30:00,2.2646,2.2656,2.2642,2.2648,6582300000.0
2007-12-28 10:45:00,2.2648,2.266,2.2642,2.26585,5300400000.0
2007-12-28 11:00:00,2.26585,2.2667,2.26375,2.26395,5460300000.0
2007-12-28 11:15:00,2.26395,2.266,2.2636,2.26425,6766100002.0
2007-12-28 11:30:00,2.26425,2.26455,2.2626,2.2626,8752400004.0
2007-12-28 11:45:00,2.2626,2.2634,2.261,2.26215,5127800004.0
2007-12-28 12:00:00,2.26215,2.26365,2.26215,2.2631,2772399998.0
2007-12-28 12:15:00,2.2631,2.26365,2.2608,2.2633,4663000003.0
2007-12-28 12:30:00,2.2634,2.26375,2.25615,2.2582,6732400000.0
2007-12-28 12:45:00,2.2581,2.2604,2.2566,2.26035,4235100000.0
2007-12-28 13:00:00,2.2603,2.2611,2.25705,2.25815,7791400000.0
2007-12-28 13:15:00,2.2581,2.25895,2.2561,2.2563,5092300000.0
2007-12-28 13:30:00,2.2565,2.2593,2.25625,2.2581,5391700000.0
2007-12-28 13:45:00,2.2581,2.25855,2.2561,2.2568,5430700000.0
2007-12-28 14:00:00,2.2568,2.25915,2.25635,2.2588,1146700000.0
2007-12-28 14:15:00,2.2588,2.25905,2.2575,2.2581,788200000.0
2007-12-28 14:30:00,2.2581,2.25945,2.2576,2.25855,3050700000.0
2007-12-28 14:45:00,2.25855,2.259,2.2575,2.2583,1629200000.0
2007-12-28 15:00:00,2.2583,2.2591,2.2571,2.2591,4807099998.0
2007-12-28 15:15:00,2.2591,2.26055,2.2581,2.25825,6496300000.0
2007-12-28 15:30:00,2.25825,2.2602,2.2579,2.25805,5596200000.0
2007-12-28 15:45:00,2.2582,2.25855,2.2558,2.25585,3078200000.0
2007-12-28 16:00:00,2.25585,2.2564,2.25325,2.2537,5226800000.0
2007-12-28 16:15:00,2.2537,2.2546,2.25265,2.25265,2208800000.0
2007-12-28 16:30:00,2.25285,2.2537,2.25125,2.25215,3102200000.0
2007-12-28 16:45:00,2.25215,2.2523,2.25005,2.25005,4431087500.0
2007-12-28 17:00:00,2.25005,2.2512,2.2471,2.24845,8237099999.0
2007-12-28 17:15:00,2.24845,2.2492,2.24725,2.24845,4761500000.0
2007-12-28 17:30:00,2.2485,2.24985,2.24785,2.2495,1581000000.0
2007-12-28 17:45:00,2.2495,2.25065,2.24835,2.2501,1888200000.0
2007-12-28 18:00:00,2.25015,2.25185,2.24895,2.25135,4149000000.0
2007-12-28 18:15:00,2.2513,2.25275,2.25115,2.25245,3493762221.0
2007-12-28 18:30:00,2.25245,2.2527,2.24865,2.24915,4627200718.0
2007-12-28 18:45:00,2.24915,2.24915,2.2468,2.247,6146300000.0
2007-12-28 19:00:00,2.247,2.24705,2.2455,2.24575,4147500000.0
2007-12-28 19:15:00,2.24575,2.246,2.24465,2.2459,3185800000.0
2007-12-28 19:30:00,2.2459,2.24705,2.2459,2.24635,1610100000.0
2007-12-28 19:45:00,2.24635,2.2465,2.24455,2.24645,2241900000.0
2007-12-28 20:00:00,2.24645,2.24645,2.24515,2.24555,1459500000.0
2007-12-28 20:15:00,2.24555,2.24555,2.24445,2.24525,1746000000.0
2007-12-28 20:30:00,2.24525,2.24545,2.24415,2.24545,2232700000.0
2007-12-28 20:45:00,2.24545,2.24635,2.24515,2.24625,1390200000.0
2007-12-28 21:00:00,2.24625,2.2468,2.24535,2.2464,1481100000.0
2007-12-28 21:15:00,2.2465,2.2477,2.2465,2.2475,1861100000.0
2007-12-28 21:30:00,2.2475,2.2479,2.2462,2.24635,2200300000.0
2007-12-28 21:45:00,2.24635,2.24635,2.2441,2.24475,2949800000.0
2007-12-28 22:00:00,2.24475,2.2453,2.2432,2.24505,2472800000.0
2007-12-28 22:15:00,2.24505,2.2467,2.2445,2.2465,2421600000.0
2007-12-28 22:30:00,2.2466,2.247,2.24595,2.247,985100000.0
2007-12-28 22:45:00,2.247,2.2471,2.2451,2.2459,1527100000.0
2007-12-28 23:00:00,2.2459,2.24623,2.24527,2.24612,1421400000.0
2007-12-28 23:15:00,2.24561,2.24695,2.24542,2.24687,1143000000.0
2007-12-28 23:30:00,2.24682,2.24818,2.24641,2.24773,2151500000.0
2007-12-28 23:45:00,2.24772,2.24882,2.24658,2.24658,1238400000.0
2007-12-31 00:00:00,2.24978,2.25174,2.24954,2.25022,830000000.0
2007-12-31 00:15:00,2.25057,2.25192,2.24987,2.25091,984800000.0
2007-12-31 00:30:00,2.2512,2.2526,2.2509,2.2518,476500000.0
2007-12-31 00:45:00,2.2515,2.2528,2.2499,2.251,1130400000.0
2007-12-31 01:00:00,2.251,2.2528,2.251,2.2516,929100000.0
2007-12-31 01:15:00,2.2515,2.2525,2.2508,2.252,997700000.0
2007-12-31 01:30:00,2.252,2.2524,2.25015,2.2502,560800000.0
2007-12-31 01:45:00,2.25015,2.25025,2.24865,2.2487,565250000.0
2007-12-31 02:00:00,2.2487,2.2489,2.2469,2.2472,819800000.0
2007-12-31 02:15:00,2.2472,2.2474,2.2463,2.247,1045400000.0
2007-12-31 02:30:00,2.247,2.247,2.24559,2.246,572500000.0
2007-12-31 02:45:00,2.2459,2.2463,2.2445,2.2452,982300000.0
2007-12-31 03:00:00,2.2452,2.2454,2.2444,2.2449,1342512500.0
2007-12-31 03:15:00,2.2449,2.2464,2.2436,2.2453,143112500.0
2007-12-31 03:30:00,2.2453,2.2466,2.2438,2.2438,358750000.0
2007-12-31 03:45:00,2.2438,2.2451,2.2431,2.2437,505112500.0
2007-12-31 04:00:00,2.2437,2.2445,2.2432,2.24365,536000000.0
2007-12-31 04:15:00,2.2441,2.2446,2.2436,2.2436,485400000.0
2007-12-31 04:30:00,2.2436,2.2444,2.2429,2.244,1243500000.0
2007-12-31 04:45:00,2.244,2.2441,2.2426,2.2434,395575000.0
2007-12-31 05:00:00,2.2434,2.2442,2.2433,2.244,60737500.0
2007-12-31 05:15:00,2.244,2.2442,2.24288,2.2441,344237500.0
2007-12-31 05:30:00,2.2441,2.2441,2.2425,2.2435,919600000.0
2007-12-31 05:45:00,2.2435,2.244,2.24295,2.2439,406100000.0
2007-12-31 06:00:00,2.244,2.2444,2.2435,2.2444,76400000.0
2007-12-31 06:15:00,2.2437,2.2444,2.2435,2.2444,91000000.0
2007-12-31 06:30:00,2.2444,2.2444,2.2435,2.2438,187262500.0
2007-12-31 06:45:00,2.2441,2.2446,2.2437,2.2443,205287500.0
2007-12-31 07:00:00,2.2443,2.2444,2.2433,2.2442,147925000.0
2007-12-31 07:15:00,2.2442,2.2442,2.24233,2.24247,346637500.0
2007-12-31 07:30:00,2.2428,2.2435,2.2425,2.2432,79137500.0
2007-12-31 07:45:00,2.2432,2.2433,2.2425,2.2426,78712500.0
2007-12-31 08:00:00,2.2432,2.2433,2.2421,2.2433,221437500.0
2007-12-31 08:15:00,2.2433,2.2438,2.2424,2.2426,68100000.0
2007-12-31 08:30:00,2.2432,2.244,2.2429,2.2433,52875000.0
2007-12-31 08:45:00,2.2433,2.2437,2.2421,2.2428,549200000.0
2007-12-31 09:00:00,2.2428,2.2451,2.2427,2.2447,1330900000.0
2007-12-31 09:15:00,2.2446,2.246,2.2443,2.2459,982850000.0
2007-12-31 09:30:00,2.2459,2.2477,2.2459,2.2464,3030300000.0
2007-12-31 09:45:00,2.2464,2.247,2.2458,2.2467,4116387500.0
2007-12-31 10:00:00,2.2467,2.2486,2.2459,2.248,6110825000.0
2007-12-31 10:15:00,2.2479,2.2506,2.2471,2.2497,7540400004.0
2007-12-31 10:30:00,2.2497,2.2507,2.2487,2.2491,3073063597.0
2007-12-31 10:45:00,2.2491,2.2496,2.2479,2.2493,3828450000.0
2007-12-31 11:00:00,2.2493,2.2502,2.2488,2.2501,4864200000.0
2007-12-31 11:15:00,2.2501,2.2503,2.2492,2.2497,5917600000.0
2007-12-31 11:30:00,2.2496,2.2502,2.2493,2.2497,3340300000.0
2007-12-31 11:45:00,2.2494,2.25285,2.2494,2.2524,4871000000.0
2007-12-31 12:00:00,2.2524,2.2545,2.252,2.2545,5789800000.0
2007-12-31 12:15:00,2.2545,2.2561,2.25435,2.2551,2753362501.0
2007-12-31 12:30:00,2.2552,2.2555,2.2537,2.2545,905237500.0
2007-12-31 12:45:00,2.2545,2.2566,2.2543,2.2561,2439700000.0
2007-12-31 13:00:00,2.25615,2.25615,2.2521,2.2522,778825000.0
2007-12-31 13:15:00,2.2522,2.2524,2.2514,2.2522,556925000.0
2007-12-31 13:30:00,2.2522,2.257,2.2522,2.2546,2693587500.0
2007-12-31 13:45:00,2.2546,2.256,2.2526,2.2543,2608675000.0
2007-12-31 14:00:00,2.2543,2.2544,2.25325,2.2533,3707650000.0
2007-12-31 14:15:00,2.2533,2.25355,2.2522,2.2522,4372600000.0
2007-12-31 14:30:00,2.2522,2.25615,2.2519,2.25545,4339600000.0
2007-12-31 14:45:00,2.25545,2.2562,2.2552,2.2557,5403500000.0
2007-12-31 15:00:00,2.25565,2.25625,2.2549,2.2562,4755400000.0
2007-12-31 15:15:00,2.2564,2.25885,2.25525,2.2588,5887900000.0
2007-12-31 15:30:00,2.2588,2.2593,2.2574,2.2585,5846300000.0
2007-12-31 15:45:00,2.2585,2.259,2.2567,2.25815,4620500000.0
2007-12-31 16:00:00,2.2581,2.2598,2.25755,2.2596,5183500000.0
2007-12-31 16:15:00,2.2597,2.2626,2.259,2.2615,4350300000.0
2007-12-31 16:30:00,2.2618,2.2618,2.2589,2.26,8116500001.0
2007-12-31 16:45:00,2.2599,2.2609,2.2575,2.2578,8862650003.0
2007-12-31 17:00:00,2.2578,2.26055,2.256,2.25955,10106799853.0
2007-12-31 17:15:00,2.2596,2.2619,2.2579,2.2598,9736200000.0
2007-12-31 17:30:00,2.2598,2.2606,2.2568,2.2568,7037300000.0
2007-12-31 17:45:00,2.2568,2.2599,2.2536,2.2537,8944200000.0
2007-12-31 18:00:00,2.2538,2.2552,2.25125,2.2551,10467250000.0
2007-12-31 18:15:00,2.255,2.25525,2.2475,2.2525,7840200000.0
2007-12-31 18:30:00,2.2525,2.25265,2.2466,2.2486,6971700000.0
2007-12-31 18:45:00,2.2487,2.2503,2.2475,2.2476,5815100000.0
2007-12-31 19:00:00,2.2476,2.2494,2.2466,2.24683,2071600000.0
2007-12-31 19:15:00,2.24715,2.24987,2.24649,2.24889,1036600000.0
2007-12-31 19:30:00,2.24814,2.25267,2.24814,2.25232,1706700000.0
2007-12-31 19:45:00,2.25249,2.25412,2.25067,2.2517,1438500000.0
2007-12-31 20:00:00,2.25178,2.2518,2.24623,2.24832,1075600000.0
2007-12-31 20:15:00,2.24752,2.24997,2.24733,2.24837,525900000.0
2007-12-31 20:30:00,2.2485,2.24946,2.24751,2.24913,633500001.0
2007-12-31 20:45:00,2.24884,2.24941,2.24731,2.24872,520400000.0
2007-12-31 21:00:00,2.24839,2.24897,2.24715,2.2472,468200000.0
2007-12-31 21:15:00,2.2477,2.24967,2.24756,2.24847,450500000.0
2007-12-31 21:30:00,2.24817,2.25174,2.24817,2.25146,417500000.0
2007-12-31 21:45:00,2.25154,2.25162,2.2486,2.24913,424600000.0
2007-12-31 22:00:00,2.24877,2.24997,2.24825,2.24993,437800000.0
2007-12-31 22:15:00,2.24942,2.24999,2.24803,2.24888,364600000.0
2007-12-31 22:30:00,2.24862,2.25018,2.24853,2.24944,404800000.0
2007-12-31 22:45:00,2.24924,2.25133,2.2485,2.25039,396200000.0
2007-12-31 23:00:00,2.24959,2.25167,2.24905,2.24972,467800001.0
2007-12-31 23:15:00,2.25028,2.25124,2.24874,2.24999,431800000.0
2007-12-31 23:30:00,2.24985,2.2514,2.24912,2.25102,407900000.0
2007-12-31 23:45:00,2.25052,2.25242,2.24828,2.24949,381400000.0
2008-01-01 00:00:00,2.24917,2.25051,2.24713,2.2497,212000000.0
2008-01-01 00:15:00,2.25024,2.25044,2.24845,2.24927,177700000.0
2008-01-01 00:30:00,2.24905,2.25007,2.24894,2.2496,178500000.0
2008-01-01 00:45:00,2.24968,2.24998,2.2488,2.24958,220100000.0
2008-01-01 01:00:00,2.24935,2.24999,2.24887,2.2497,180000000.0
2008-01-01 01:15:00,2.24953,2.25015,2.24882,2.24997,208500000.0
2008-01-01 01:30:00,2.24935,2.2501,2.24897,2.24927,199700000.0
2008-01-01 01:45:00,2.24947,2.24998,2.24907,2.24932,2222300000.0
2008-01-01 02:00:00,2.24947,2.24993,2.24797,2.24825,2070700001.0
2008-01-01 02:15:00,2.24809,2.24902,2.24769,2.24834,862100000.0
2008-01-01 02:30:00,2.24828,2.24887,2.24787,2.2488,1808900000.0
2008-01-01 02:45:00,2.24868,2.24985,2.24835,2.24928,1290000000.0
2008-01-01 03:00:00,2.2493,2.24995,2.24876,2.24885,1050600000.0
2008-01-01 03:15:00,2.24928,2.24982,2.24868,2.24964,429100000.0
2008-01-01 03:30:00,2.24927,2.25021,2.2485,2.24903,571700000.0
2008-01-01 03:45:00,2.24962,2.2499,2.24836,2.24965,347500000.0
2008-01-01 04:00:00,2.2496,2.25197,2.24875,2.25178,322500000.0
2008-01-01 04:15:00,2.25145,2.25196,2.25068,2.25109,275100000.0
2008-01-01 04:30:00,2.25143,2.25193,2.25084,2.25139,263700000.0
2008-01-01 04:45:00,2.25111,2.25196,2.25032,2.25139,345500000.0
2008-01-01 05:00:00,2.25172,2.25193,2.25097,2.25166,326800000.0
2008-01-01 05:15:00,2.25179,2.25195,2.2507,2.25155,311200000.0
2008-01-01 05:30:00,2.25163,2.25173,2.24774,2.2484,232600000.0
2008-01-01 05:45:00,2.24815,2.24898,2.24774,2.24796,195200000.0
2008-01-01 06:00:00,2.24877,2.2492,2.24805,2.24835,172100000.0
2008-01-01 06:15:00,2.24848,2.24884,2.24781,2.24815,255500000.0
2008-01-01 06:30:00,2.2484,2.24893,2.24775,2.2487,152800000.0
2008-01-01 06:45:00,2.24844,2.24922,2.24798,2.24837,144900000.0
2008-01-01 07:00:00,2.24838,2.24887,2.24681,2.24857,179700000.0
2008-01-01 07:15:00,2.24824,2.24884,2.24793,2.24876,248200000.0
2008-01-01 07:30:00,2.2486,2.24919,2.24811,2.24835,190100000.0
2008-01-01 07:45:00,2.24859,2.249,2.248,2.24835,156200000.0
2008-01-01 08:00:00,2.24815,2.24958,2.24802,2.2486,219800000.0
2008-01-01 08:15:00,2.24859,2.24952,2.24803,2.24887,192900000.0
2008-01-01 08:30:00,2.24913,2.24933,2.24795,2.2484,152100000.0
2008-01-01 08:45:00,2.2484,2.2516,2.24735,2.24735,176500000.0
2008-01-01 09:00:00,2.24843,2.24895,2.24747,2.24878,159800000.0
2008-01-01 09:15:00,2.24854,2.24995,2.24816,2.24962,131300000.0
2008-01-01 09:30:00,2.24918,2.25003,2.24893,2.2495,196700000.0
2008-01-01 09:45:00,2.24943,2.24995,2.24894,2.24973,805400000.0
2008-01-01 10:00:00,2.24982,2.24983,2.24751,2.24862,1950900001.0
2008-01-01 10:15:00,2.24876,2.24968,2.24765,2.2487,637400000.0
2008-01-01 10:30:00,2.24875,2.24887,2.24745,2.24855,2265800001.0
2008-01-01 10:45:00,2.24835,2.24893,2.24733,2.24772,856400000.0
2008-01-01 11:00:00,2.24758,2.24897,2.24733,2.24828,918600000.0
2008-01-01 11:15:00,2.24755,2.24867,2.24681,2.24835,520700000.0
2008-01-01 11:30:00,2.24825,2.24885,2.24729,2.24787,339800000.0
2008-01-01 11:45:00,2.24798,2.248,2.24637,2.24749,248000000.0
2008-01-01 12:00:00,2.24819,2.24864,2.2464,2.24785,138500000.0
2008-01-01 12:15:00,2.24754,2.24872,2.24715,2.24811,183400000.0
2008-01-01 12:30:00,2.24894,2.24894,2.24716,2.2478,143200000.0
2008-01-01 12:45:00,2.24737,2.24969,2.24637,2.24969,162200000.0
2008-01-01 13:00:00,2.24751,2.2493,2.24706,2.24922,203800000.0
2008-01-01 13:15:00,2.24818,2.24895,2.24717,2.24743,190700000.0
2008-01-01 13:30:00,2.24892,2.24892,2.24681,2.24749,193900000.0
2008-01-01 13:45:00,2.24807,2.2501,2.24771,2.2492,188700000.0
2008-01-01 14:00:00,2.24949,2.2505,2.24877,2.25007,164600000.0
2008-01-01 14:15:00,2.24915,2.24981,2.24789,2.24942,191500000.0
2008-01-01 14:30:00,2.24895,2.24925,2.24716,2.24925,165600000.0
2008-01-01 14:45:00,2.24892,2.24953,2.24748,2.24857,133200000.0
2008-01-01 15:00:00,2.24929,2.2496,2.24808,2.24857,114300000.0
2008-01-01 15:15:00,2.24858,2.24945,2.24671,2.24768,171400000.0
2008-01-01 15:30:00,2.24746,2.24843,2.24662,2.24662,78100000.0
2008-01-01 15:45:00,2.24773,2.24845,2.24679,2.24845,174800000.0
2008-01-01 16:00:00,2.24885,2.24925,2.24732,2.24732,156300000.0
2008-01-01 16:15:00,2.24675,2.24886,2.24675,2.24756,171300000.0
2008-01-01 16:30:00,2.24875,2.24923,2.2473,2.24802,167600000.0
2008-01-01 16:45:00,2.24783,2.24965,2.24783,2.24805,156400000.0
2008-01-01 17:00:00,2.24837,2.2504,2.2469,2.24801,163300000.0
2008-01-01 17:15:00,2.24735,2.24885,2.24735,2.24743,132500000.0
2008-01-01 17:30:00,2.24825,2.24907,2.24701,2.2477,179500000.0
2008-01-01 17:45:00,2.24735,2.24822,2.24638,2.24677,147300001.0
2008-01-01 18:00:00,2.24714,2.24805,2.24611,2.24765,218600000.0
2008-01-01 18:15:00,2.24732,2.248,2.2471,2.24728,199000000.0
2008-01-01 18:30:00,2.2474,2.24799,2.24686,2.2479,189700000.0
2008-01-01 18:45:00,2.24743,2.24838,2.2469,2.24761,205600000.0
2008-01-01 19:00:00,2.2475,2.24821,2.24704,2.24735,186200000.0
2008-01-01 19:15:00,2.2475,2.24808,2.24622,2.24706,225900000.0
2008-01-01 19:30:00,2.24737,2.24797,2.24546,2.2462,198700000.0
2008-01-01 19:45:00,2.2487,2.24882,2.24335,2.24779,198800000.0
2008-01-01 20:00:00,2.24772,2.24998,2.24735,2.24998,172300000.0
2008-01-01 20:15:00,2.24642,2.25083,2.24642,2.24911,190000000.0
2008-01-01 20:30:00,2.24881,2.25139,2.24802,2.25054,236000000.0
2008-01-01 20:45:00,2.25075,2.25355,2.25016,2.25235,219600000.0
2008-01-01 21:00:00,2.25405,2.25428,2.25195,2.25327,141600000.0
2008-01-01 21:15:00,2.25297,2.25447,2.25256,2.25376,176900000.0
2008-01-01 21:30:00,2.25327,2.25387,2.25225,2.25225,202000000.0
2008-01-01 21:45:00,2.25258,2.25306,2.25113,2.25127,219800000.0
2008-01-01 22:00:00,2.24989,2.25138,2.24963,2.25055,176700000.0
2008-01-01 22:15:00,2.25016,2.25083,2.24953,2.24991,178700000.0
2008-01-01 22:30:00,2.25013,2.25132,2.2489,2.25065,191700000.0
2008-01-01 22:45:00,2.25082,2.25082,2.24877,2.24932,127000000.0
2008-01-01 23:00:00,2.2491,2.25145,2.24899,2.25016,228800000.0
2008-01-01 23:15:00,2.24996,2.25092,2.24912,2.25053,278700000.0
2008-01-01 23:30:00,2.25028,2.25142,2.24982,2.2504,187500000.0
2008-01-01 23:45:00,2.25053,2.25094,2.2495,2.24999,249900000.0
2008-01-02 00:00:00,2.25047,2.25145,2.24918,2.25068,548100000.0
2008-01-02 00:15:00,2.2506,2.25135,2.2499,2.2508,1002000000.0
2008-01-02 00:30:00,2.25015,2.2512,2.2497,2.2504,623300000.0
2008-01-02 00:45:00,2.2499,2.2512,2.2496,2.2508,1433300000.0
2008-01-02 01:00:00,2.25075,2.2512,2.2492,2.2506,1101300000.0
2008-01-02 01:15:00,2.2506,2.2517,2.2499,2.2517,1534400001.0
2008-01-02 01:30:00,2.2517,2.2521,2.25025,2.2503,871800000.0
2008-01-02 01:45:00,2.2503,2.25045,2.24795,2.24815,2354700000.0
2008-01-02 02:00:00,2.2484,2.2493,2.24755,2.24865,1823600000.0
2008-01-02 02:15:00,2.24865,2.2495,2.24775,2.2492,1173100000.0
2008-01-02 02:30:00,2.2492,2.24935,2.2482,2.2486,2162000000.0
2008-01-02 02:45:00,2.2486,2.24905,2.2476,2.24775,2773700000.0
2008-01-02 03:00:00,2.2476,2.2481,2.24617,2.24675,646500000.0
2008-01-02 03:15:00,2.2466,2.24705,2.24595,2.246,844700000.0
2008-01-02 03:30:00,2.24595,2.2461,2.24445,2.2448,1138800000.0
2008-01-02 03:45:00,2.2446,2.24575,2.2445,2.2451,997400000.0
2008-01-02 04:00:00,2.24475,2.24515,2.243,2.2441,2052200000.0
2008-01-02 04:15:00,2.2441,2.2447,2.24265,2.2429,2392000000.0
2008-01-02 04:30:00,2.24335,2.244,2.2429,2.24325,1439500000.0
2008-01-02 04:45:00,2.24325,2.2445,2.24325,2.2443,938200000.0
2008-01-02 05:00:00,2.2443,2.2448,2.2434,2.2443,1817000000.0
2008-01-02 05:15:00,2.2443,2.24735,2.2441,2.2467,1804300000.0
2008-01-02 05:30:00,2.2467,2.2479,2.24625,2.24665,1388600000.0
2008-01-02 05:45:00,2.24675,2.2472,2.2458,2.24675,1380800000.0
2008-01-02 06:00:00,2.2462,2.2478,2.2462,2.247,462200000.0
2008-01-02 06:15:00,2.247,2.24835,2.2466,2.24795,1240400000.0
2008-01-02 06:30:00,2.24795,2.24805,2.2471,2.2477,741900000.0
2008-01-02 06:45:00,2.24715,2.2477,2.24645,2.24645,892100000.0
2008-01-02 07:00:00,2.24645,2.2485,2.2462,2.2477,1971700000.0
2008-01-02 07:15:00,2.2477,2.2486,2.2458,2.24625,1930300000.0
2008-01-02 07:30:00,2.24625,2.2467,2.2433,2.2438,2956200000.0
2008-01-02 07:45:00,2.2438,2.24515,2.24265,2.2439,2268300000.0
2008-01-02 08:00:00,2.2439,2.24435,2.2429,2.24365,2727000000.0
2008-01-02 08:15:00,2.24365,2.244,2.2429,2.24335,1792700000.0
2008-01-02 08:30:00,2.2433,2.24355,2.2418,2.2421,2921100000.0
2008-01-02 08:45:00,2.24215,2.24245,2.2399,2.2405,2649700000.0
2008-01-02 09:00:00,2.2405,2.2418,2.24045,2.24135,2779800000.0
2008-01-02 09:15:00,2.24135,2.24355,2.24125,2.2415,4822600000.0
2008-01-02 09:30:00,2.2415,2.2416,2.2389,2.2391,6906200000.0
2008-01-02 09:45:00,2.2391,2.2391,2.237,2.2372,8635999997.0
2008-01-02 10:00:00,2.2373,2.2384,2.235,2.2382,11864099998.0
2008-01-02 10:15:00,2.2382,2.23885,2.2343,2.2348,7961800001.0
2008-01-02 10:30:00,2.2348,2.2361,2.2334,2.2358,7629500000.0
2008-01-02 10:45:00,2.23585,2.23675,2.2339,2.2355,6650800003.0
2008-01-02 11:00:00,2.2355,2.2401,2.2351,2.2378,5912400002.0
2008-01-02 11:15:00,2.2378,2.24005,2.237,2.2389,5253899997.0
2008-01-02 11:30:00,2.2389,2.2402,2.238,2.239,6018200000.0
2008-01-02 11:45:00,2.2389,2.24175,2.2385,2.2405,6592900003.0
2008-01-02 12:00:00,2.2406,2.241,2.2373,2.2379,6535400004.0
2008-01-02 12:15:00,2.2379,2.2379,2.2347,2.23495,7071300003.0
2008-01-02 12:30:00,2.23495,2.23495,2.2326,2.2336,7563800005.0
2008-01-02 12:45:00,2.2337,2.23445,2.2316,2.23175,7377200001.0
2008-01-02 13:00:00,2.23175,2.2323,2.23075,2.23115,6585700005.0
2008-01-02 13:15:00,2.23115,2.2317,2.23015,2.2302,4946200000.0
2008-01-02 13:30:00,2.2302,2.2331,2.2299,2.2328,7048000006.0
2008-01-02 13:45:00,2.2329,2.23375,2.23245,2.23285,6643500000.0
2008-01-02 14:00:00,2.23285,2.2344,2.2323,2.2327,9096099993.0
2008-01-02 14:15:00,2.2329,2.23425,2.232,2.2323,6341500001.0
2008-01-02 14:30:00,2.2323,2.2338,2.2321,2.2325,5927599999.0
2008-01-02 14:45:00,2.2325,2.2327,2.2304,2.23085,8033700004.0
2008-01-02 15:00:00,2.23085,2.2317,2.2288,2.2288,9868200005.0
2008-01-02 15:15:00,2.22885,2.2317,2.2287,2.23035,12214200002.0
2008-01-02 15:30:00,2.2304,2.2322,2.2299,2.2319,10188600001.0
2008-01-02 15:45:00,2.23185,2.23205,2.231,2.23185,7534900001.0
2008-01-02 16:00:00,2.2319,2.2321,2.2293,2.23005,7751007502.0
2008-01-02 16:15:00,2.23005,2.2302,2.2286,2.22875,9229500000.0
2008-01-02 16:30:00,2.2287,2.2328,2.2284,2.2326,13803199999.0
2008-01-02 16:45:00,2.2326,2.2326,2.22835,2.22965,11073350526.0
2008-01-02 17:00:00,2.22965,2.2298,2.22115,2.2212,15994999991.0
2008-01-02 17:15:00,2.2212,2.223,2.2198,2.2223,14442299997.0
2008-01-02 17:30:00,2.22225,2.2224,2.2182,2.2188,11211500000.0
2008-01-02 17:45:00,2.2188,2.2192,2.2118,2.2123,13671700003.0
2008-01-02 18:00:00,2.2123,2.2147,2.2118,2.21295,14279600003.0
2008-01-02 18:15:00,2.21295,2.21495,2.2107,2.2141,14373599994.0
2008-01-02 18:30:00,2.2141,2.2164,2.2138,2.2154,12197299999.0
2008-01-02 18:45:00,2.2154,2.2166,2.2146,2.2147,12108199991.0
2008-01-02 19:00:00,2.2148,2.2166,2.21365,2.21425,9683500003.0
2008-01-02 19:15:00,2.2141,2.2142,2.211,2.2125,6621150001.0
2008-01-02 19:30:00,2.2125,2.2125,2.2104,2.2107,4884400000.0
2008-01-02 19:45:00,2.2107,2.211,2.2091,2.2097,5111900001.0
2008-01-02 20:00:00,2.2097,2.21135,2.2093,2.21055,5252599996.0
2008-01-02 20:15:00,2.21055,2.21055,2.2091,2.21025,4525900009.0
2008-01-02 20:30:00,2.21025,2.21175,2.2102,2.21135,6221599999.0
2008-01-02 20:45:00,2.21135,2.2132,2.211,2.2125,4075300002.0
2008-01-02 21:00:00,2.2125,2.215,2.212,2.2146,5721600000.0
2008-01-02 21:15:00,2.2146,2.2162,2.2144,2.2148,5719999998.0
2008-01-02 21:30:00,2.2148,2.2149,2.2135,2.2142,6526100000.0
2008-01-02 21:45:00,2.2142,2.2157,2.2135,2.21385,8872700007.0
2008-01-02 22:00:00,2.21385,2.2141,2.21295,2.2133,5637600000.0
2008-01-02 22:15:00,2.2133,2.2137,2.2129,2.2134,1786999998.0
2008-01-02 22:30:00,2.2134,2.2137,2.2128,2.2132,1455799997.0
2008-01-02 22:45:00,2.2132,2.2148,2.2132,2.2147,1168100965.0
2008-01-02 23:00:00,2.2147,2.2163,2.214,2.21615,2115300000.0
2008-01-02 23:15:00,2.21615,2.2165,2.2155,2.216,4083300000.0
2008-01-02 23:30:00,2.216,2.2167,2.216,2.21645,2336599999.0
2008-01-02 23:45:00,2.21645,2.2174,2.21535,2.2165,1945200000.0
2008-01-03 00:00:00,2.2163,2.2172,2.2152,2.216,2325500000.0
2008-01-03 00:15:00,2.216,2.2167,2.2151,2.2157,1666900000.0
2008-01-03 00:30:00,2.2157,2.2165,2.2151,2.216,1891200000.0
2008-01-03 00:45:00,2.216,2.2168,2.21548,2.2166,1110600000.0
2008-01-03 01:00:00,2.2166,2.2173,2.21595,2.217,638712500.0
2008-01-03 01:15:00,2.217,2.2177,2.21605,2.2177,390687500.0
2008-01-03 01:30:00,2.2177,2.2183,2.2171,2.2181,1374825000.0
2008-01-03 01:45:00,2.218,2.2184,2.21705,2.2184,403450000.0
2008-01-03 02:00:00,2.2184,2.219,2.2172,2.2182,424325000.0
2008-01-03 02:15:00,2.2182,2.2191,2.2176,2.2187,255975000.0
2008-01-03 02:30:00,2.2187,2.2187,2.2178,2.2182,169162500.0
2008-01-03 02:45:00,2.2182,2.2182,2.21755,2.2179,160100000.0
2008-01-03 03:00:00,2.2179,2.21815,2.21715,2.21735,497937500.0
2008-01-03 03:15:00,2.21735,2.2181,2.21695,2.2173,513312500.0
2008-01-03 03:30:00,2.2173,2.21765,2.2161,2.2166,2768925000.0
2008-01-03 03:45:00,2.2166,2.21695,2.2154,2.2159,4107000000.0
2008-01-03 04:00:00,2.2159,2.2176,2.2159,2.2169,2650800000.0
2008-01-03 04:15:00,2.2169,2.2177,2.2159,2.2165,2703200000.0
2008-01-03 04:30:00,2.2165,2.2172,2.2159,2.21655,2323600000.0
2008-01-03 04:45:00,2.21655,2.21755,2.216,2.21635,2367500000.0
2008-01-03 05:00:00,2.21635,2.21735,2.21615,2.21725,904600000.0
2008-01-03 05:15:00,2.217,2.2174,2.2165,2.2166,442500000.0
2008-01-03 05:30:00,2.2166,2.2173,2.2162,2.217,1189700000.0
2008-01-03 05:45:00,2.217,2.2176,2.2161,2.2165,2019100000.0
2008-01-03 06:00:00,2.2165,2.2168,2.2154,2.2163,1158300000.0
2008-01-03 06:15:00,2.2164,2.2183,2.2163,2.2182,2552899998.0
2008-01-03 06:30:00,2.2181,2.2194,2.21805,2.2189,3405000000.0
2008-01-03 06:45:00,2.2189,2.21905,2.217,2.21785,3252400000.0
2008-01-03 07:00:00,2.21785,2.2188,2.2172,2.2188,1926400000.0
2008-01-03 07:15:00,2.2188,2.2188,2.21775,2.21815,1384000000.0
2008-01-03 07:30:00,2.21815,2.22005,2.2178,2.2183,1470300000.0
2008-01-03 07:45:00,2.2182,2.2193,2.2176,2.21845,2747200000.0
2008-01-03 08:00:00,2.21845,2.21845,2.21655,2.2171,2958800000.0
2008-01-03 08:15:00,2.217,2.2173,2.2159,2.216,2304100000.0
2008-01-03 08:30:00,2.216,2.2172,2.2148,2.2155,4371000000.0
2008-01-03 08:45:00,2.2156,2.2166,2.215,2.2155,3241900000.0
2008-01-03 09:00:00,2.2155,2.2168,2.21525,2.2163,2023962500.0
2008-01-03 09:15:00,2.2163,2.2176,2.2157,2.2162,1161562500.0
2008-01-03 09:30:00,2.2162,2.2162,2.212,2.2123,3547987500.0
2008-01-03 09:45:00,2.2123,2.2127,2.211,2.211,12305200005.0
2008-01-03 10:00:00,2.2111,2.21355,2.2101,2.21215,8312000001.0
2008-01-03 10:15:00,2.21215,2.21245,2.21005,2.2106,6965099998.0
2008-01-03 10:30:00,2.2106,2.21065,2.2079,2.20995,8251212501.0
2008-01-03 10:45:00,2.21,2.2114,2.20935,2.20955,3922225000.0
2008-01-03 11:00:00,2.20955,2.20955,2.2067,2.208,6614312500.0
2008-01-03 11:15:00,2.208,2.20855,2.2059,2.206,5220625001.0
2008-01-03 11:30:00,2.206,2.2073,2.2047,2.2047,13363924426.0
2008-01-03 11:45:00,2.2047,2.2047,2.2011,2.20335,16115000008.0
2008-01-03 12:00:00,2.20335,2.2045,2.2025,2.2045,10978200001.0
2008-01-03 12:15:00,2.2045,2.2049,2.1998,2.1999,12784500004.0
2008-01-03 12:30:00,2.1999,2.20075,2.1967,2.1971,13564100000.0
2008-01-03 12:45:00,2.1971,2.1971,2.1939,2.1946,15843000002.0
2008-01-03 13:00:00,2.1946,2.1957,2.1928,2.1953,11648199999.0
2008-01-03 13:15:00,2.1953,2.1976,2.19505,2.1965,11809400005.0
2008-01-03 13:30:00,2.1965,2.1997,2.1964,2.198,11820800003.0
2008-01-03 13:45:00,2.198,2.2007,2.1971,2.2,11292400004.0
2008-01-03 14:00:00,2.2,2.2006,2.1983,2.19935,12157599999.0
2008-01-03 14:15:00,2.19935,2.20105,2.19905,2.2004,13463400001.0
2008-01-03 14:30:00,2.2004,2.201,2.1961,2.1971,12045900004.0
2008-01-03 14:45:00,2.1971,2.20425,2.1968,2.204,11965800001.0
2008-01-03 15:00:00,2.2042,2.2066,2.2024,2.2054,14191037893.0
2008-01-03 15:15:00,2.2054,2.2116,2.2048,2.2092,12664900000.0
2008-01-03 15:30:00,2.2093,2.2126,2.2081,2.2082,12075500000.0
2008-01-03 15:45:00,2.2082,2.2082,2.20615,2.2077,12667100000.0
2008-01-03 16:00:00,2.2077,2.2086,2.2068,2.20695,8155800000.0
2008-01-03 16:15:00,2.2071,2.2073,2.20585,2.206,11807876002.0
2008-01-03 16:30:00,2.2059,2.2074,2.2046,2.2047,14752100014.0
2008-01-03 16:45:00,2.2047,2.2048,2.20155,2.2016,14317849997.0
2008-01-03 17:00:00,2.2017,2.2048,2.20135,2.2043,11811800005.0
2008-01-03 17:15:00,2.2043,2.2045,2.2022,2.2037,11678050004.0
2008-01-03 17:30:00,2.2037,2.2038,2.20165,2.202,12254800021.0
2008-01-03 17:45:00,2.202,2.2026,2.1956,2.1969,12358300006.0
2008-01-03 18:00:00,2.1969,2.19845,2.1962,2.1964,10895699999.0
2008-01-03 18:15:00,2.1962,2.1975,2.1957,2.1971,8543399999.0
2008-01-03 18:30:00,2.19705,2.198,2.1959,2.196,10936200013.0
2008-01-03 18:45:00,2.1961,2.1978,2.1954,2.1967,9368700000.0
2008-01-03 19:00:00,2.1968,2.1972,2.1959,2.1972,4797200002.0
2008-01-03 19:15:00,2.1972,2.1988,2.197,2.1984,5229999999.0
2008-01-03 19:30:00,2.1985,2.1999,2.1985,2.1989,5669899997.0
2008-01-03 19:45:00,2.1989,2.1994,2.1975,2.1978,5109000001.0
2008-01-03 20:00:00,2.1978,2.1981,2.19575,2.1959,4836000000.0
2008-01-03 20:15:00,2.1959,2.1961,2.19395,2.1948,4417600000.0
2008-01-03 20:30:00,2.1948,2.19575,2.1937,2.1939,5016800013.0
2008-01-03 20:45:00,2.1938,2.1952,2.193,2.194,4806399998.0
2008-01-03 21:00:00,2.194,2.1964,2.194,2.19625,3764349999.0
2008-01-03 21:15:00,2.19625,2.1975,2.1961,2.19685,4822400000.0
2008-01-03 21:30:00,2.19685,2.1969,2.1964,2.1964,1510300000.0
2008-01-03 21:45:00,2.1964,2.1967,2.1929,2.1935,5256699997.0
2008-01-03 22:00:00,2.1934,2.1941,2.19215,2.1935,6601100002.0
2008-01-03 22:15:00,2.1935,2.1935,2.1911,2.1919,5923400000.0
2008-01-03 22:30:00,2.1919,2.19215,2.1914,2.19165,2771503385.0
2008-01-03 22:45:00,2.19165,2.19285,2.1913,2.1921,3040100003.0
2008-01-03 23:00:00,2.1921,2.19215,2.1896,2.19,3521004431.0
2008-01-03 23:15:00,2.19,2.1909,2.1889,2.1896,3023750000.0
2008-01-03 23:30:00,2.1896,2.1909,2.1896,2.1904,2059050000.0
2008-01-03 23:45:00,2.1904,2.1904,2.1885,2.1885,2334500000.0
2008-01-04 00:00:00,2.1883,2.1906,2.1882,2.1906,2352700000.0
2008-01-04 00:15:00,2.1906,2.192,2.1899,2.1916,1435300000.0
2008-01-04 00:30:00,2.1917,2.19465,2.1916,2.1935,2128000000.0
2008-01-04 00:45:00,2.1935,2.1943,2.1929,2.19325,912300000.0
2008-01-04 01:00:00,2.19325,2.1934,2.192,2.1933,1788600000.0
2008-01-04 01:15:00,2.1933,2.1941,2.1932,2.194,198825000.0
2008-01-04 01:30:00,2.194,2.1946,2.19314,2.1944,512975000.0
2008-01-04 01:45:00,2.1943,2.1947,2.1934,2.1938,1016450000.0
2008-01-04 02:00:00,2.1938,2.194,2.1932,2.19355,568837500.0
2008-01-04 02:15:00,2.19355,2.19355,2.19,2.1914,2279487500.0
2008-01-04 02:30:00,2.1914,2.1921,2.1899,2.1899,1003512500.0
2008-01-04 02:45:00,2.19,2.1908,2.1899,2.1907,251325000.0
2008-01-04 03:00:00,2.1907,2.192,2.1907,2.1913,90087500.0
2008-01-04 03:15:00,2.1913,2.1916,2.19035,2.19045,360437500.0
2008-01-04 03:30:00,2.19055,2.1917,2.18975,2.1906,1055462500.0
2008-01-04 03:45:00,2.1906,2.1907,2.18905,2.1901,1959075000.0
2008-01-04 04:00:00,2.1901,2.191,2.18985,2.1903,791675000.0
2008-01-04 04:15:00,2.1903,2.1903,2.18895,2.18955,369600000.0
2008-01-04 04:30:00,2.18955,2.1906,2.18955,2.1903,188600000.0
2008-01-04 04:45:00,2.1903,2.1912,2.1894,2.1908,266775000.0
2008-01-04 05:00:00,2.1908,2.1915,2.1906,2.1912,595750000.0
2008-01-04 05:15:00,2.1911,2.1915,2.1905,2.1912,412875000.0
2008-01-04 05:30:00,2.1914,2.1914,2.1899,2.1901,384325000.0
2008-01-04 05:45:00,2.1901,2.1912,2.19005,2.1911,185875000.0
2008-01-04 06:00:00,2.1911,2.1914,2.1901,2.1904,134475000.0
2008-01-04 06:15:00,2.1904,2.1907,2.19,2.1903,70962500.0
2008-01-04 06:30:00,2.1903,2.1909,2.18985,2.1908,283962500.0
2008-01-04 06:45:00,2.1908,2.1908,2.18965,2.1905,269400000.0
2008-01-04 07:00:00,2.1905,2.192,2.1905,2.19135,1393800000.0
2008-01-04 07:15:00,2.19135,2.19255,2.19125,2.1923,526700001.0
2008-01-04 07:30:00,2.1923,2.1938,2.19165,2.1932,419300000.0
2008-01-04 07:45:00,2.1932,2.1935,2.193,2.1932,107500000.0
2008-01-04 08:00:00,2.1928,2.1939,2.1928,2.1939,274600000.0
2008-01-04 08:15:00,2.1939,2.1941,2.19315,2.1935,232600000.0
2008-01-04 08:30:00,2.1935,2.19385,2.19255,2.1932,1137200000.0
2008-01-04 08:45:00,2.1933,2.1933,2.1905,2.19065,3276900000.0
2008-01-04 09:00:00,2.19065,2.19165,2.18935,2.191,3078062500.0
2008-01-04 09:15:00,2.1912,2.19125,2.18865,2.18865,5186800000.0
2008-01-04 09:30:00,2.18865,2.18875,2.18435,2.1873,9629099999.0
2008-01-04 09:45:00,2.1873,2.19065,2.18655,2.18965,2816300000.0
2008-01-04 10:00:00,2.18965,2.19275,2.18905,2.1927,9400200008.0
2008-01-04 10:15:00,2.19275,2.1951,2.19235,2.19455,6711100005.0
2008-01-04 10:30:00,2.19435,2.1948,2.19305,2.19365,7379099997.0
2008-01-04 10:45:00,2.19365,2.19375,2.19215,2.19285,5906600000.0
2008-01-04 11:00:00,2.1929,2.193,2.19025,2.19125,7786600001.0
2008-01-04 11:15:00,2.19125,2.19255,2.19105,2.19205,7924600000.0
2008-01-04 11:30:00,2.19205,2.1998,2.19205,2.1985,9075400000.0
2008-01-04 11:45:00,2.1985,2.2013,2.19805,2.20025,8676299999.0
2008-01-04 12:00:00,2.2002,2.2041,2.2002,2.20385,3478800000.0
2008-01-04 12:15:00,2.20385,2.20575,2.2035,2.20365,2270900000.0
2008-01-04 12:30:00,2.20365,2.20775,2.2034,2.2076,7144400001.0
2008-01-04 12:45:00,2.20765,2.2087,2.20665,2.2071,6761300002.0
2008-01-04 13:00:00,2.2071,2.2075,2.20575,2.20585,5842800002.0
2008-01-04 13:15:00,2.20595,2.2063,2.20515,2.20605,7364999999.0
2008-01-04 13:30:00,2.206,2.20745,2.20345,2.20385,9482599998.0
2008-01-04 13:45:00,2.2038,2.20385,2.20235,2.20245,12315600000.0
2008-01-04 14:00:00,2.20245,2.20295,2.20135,2.20235,8840799993.0
2008-01-04 14:15:00,2.20235,2.20245,2.20085,2.20165,10798899997.0
2008-01-04 14:30:00,2.20185,2.203,2.20125,2.20225,10721300006.0
2008-01-04 14:45:00,2.20235,2.2035,2.202,2.2024,7002900001.0
2008-01-04 15:00:00,2.2024,2.2031,2.20135,2.20205,6105000000.0
2008-01-04 15:15:00,2.2021,2.20375,2.20015,2.20015,9948300002.0
2008-01-04 15:30:00,2.20055,2.20055,2.18975,2.19305,7252450457.0
2008-01-04 15:45:00,2.19315,2.1932,2.1887,2.1893,2467674999.0
2008-01-04 16:00:00,2.1893,2.18945,2.18285,2.1872,8637300000.0
2008-01-04 16:15:00,2.18725,2.18915,2.18685,2.1884,4260099999.0
2008-01-04 16:30:00,2.1884,2.18875,2.18565,2.1861,2070800000.0
2008-01-04 16:45:00,2.18615,2.1865,2.1836,2.18555,7938200002.0
2008-01-04 17:00:00,2.18555,2.1905,2.18545,2.18985,8868301324.0
2008-01-04 17:15:00,2.18975,2.1898,2.18695,2.187,7196199998.0
2008-01-04 17:30:00,2.187,2.1894,2.18645,2.18875,1149600000.0
2008-01-04 17:45:00,2.18875,2.1888,2.18415,2.18515,3227200000.0
2008-01-04 18:00:00,2.18505,2.1864,2.1837,2.18605,8142649994.0
2008-01-04 18:15:00,2.18585,2.1873,2.18505,2.18695,903700000.0
2008-01-04 18:30:00,2.18695,2.1873,2.18605,2.1864,2765700000.0
2008-01-04 18:45:00,2.1864,2.18655,2.18505,2.18565,3024700000.0
2008-01-04 19:00:00,2.18565,2.18785,2.1854,2.18665,2095900000.0
2008-01-04 19:15:00,2.1868,2.18755,2.1837,2.18535,2661600000.0
2008-01-04 19:30:00,2.1853,2.1855,2.18375,2.1842,331900000.0
2008-01-04 19:45:00,2.1842,2.1852,2.1827,2.18365,449200000.0
2008-01-04 20:00:00,2.1837,2.18505,2.18335,2.18505,319200000.0
2008-01-04 20:15:00,2.18505,2.1854,2.18415,2.18485,2130300001.0
2008-01-04 20:30:00,2.18495,2.18525,2.184,2.1841,2374600000.0
2008-01-04 20:45:00,2.1841,2.18505,2.18285,2.18335,4203000001.0
2008-01-04 21:00:00,2.18335,2.18365,2.18065,2.18085,5172100001.0
2008-01-04 21:15:00,2.181,2.1818,2.18065,2.1811,3225700003.0
2008-01-04 21:30:00,2.1811,2.18205,2.1796,2.18125,1825600000.0
2008-01-04 21:45:00,2.18125,2.18145,2.1801,2.1802,3307499999.0
2008-01-04 22:00:00,2.1802,2.1815,2.17985,2.1809,1701800002.0
2008-01-04 22:15:00,2.1809,2.1815,2.18045,2.1807,788800000.0
2008-01-04 22:30:00,2.1807,2.18145,2.18035,2.18125,554600000.0
2008-01-04 22:45:00,2.18125,2.1825,2.181,2.18195,1019000000.0
2008-01-04 23:00:00,2.18195,2.18285,2.18118,2.1825,2126500001.0
2008-01-04 23:15:00,2.1826,2.18491,2.18226,2.18454,950800000.0
2008-01-04 23:30:00,2.18461,2.18652,2.1834,2.18648,1615400000.0
2008-01-04 23:45:00,2.18643,2.18761,2.18553,2.18623,1444100000.0
2008-01-07 00:00:00,2.1855,2.1863,2.1843,2.1859,13475600000.0
2008-01-07 00:15:00,2.1859,2.1863,2.1848,2.1858,15490300000.0
2008-01-07 00:30:00,2.1858,2.18645,2.1844,2.1864,3417500000.0
2008-01-07 00:45:00,2.1864,2.1867,2.1848,2.18529,1771700000.0
2008-01-07 01:00:00,2.1855,2.1859,2.1836,2.1839,868800000.0
2008-01-07 01:15:00,2.1839,2.1843,2.1833,2.1835,1069900000.0
2008-01-07 01:30:00,2.1835,2.1845,2.1828,2.18375,1888500000.0
2008-01-07 01:45:00,2.18375,2.1841,2.18275,2.18315,850900000.0
2008-01-07 02:00:00,2.18315,2.18365,2.18255,2.1832,2027300000.0
2008-01-07 02:15:00,2.1832,2.18435,2.183,2.18405,772300000.0
2008-01-07 02:30:00,2.18405,2.18435,2.1837,2.18405,1488000000.0
2008-01-07 02:45:00,2.18405,2.18475,2.1836,2.18385,1954000000.0
2008-01-07 03:00:00,2.18385,2.1843,2.1835,2.18395,6355850000.0
2008-01-07 03:15:00,2.18395,2.18505,2.18385,2.1845,12158200000.0
2008-01-07 03:30:00,2.1845,2.18585,2.18435,2.1851,10402600000.0
2008-01-07 03:45:00,2.18505,2.18645,2.18485,2.18625,7172900000.0
2008-01-07 04:00:00,2.18625,2.1869,2.18595,2.18625,7816100000.0
2008-01-07 04:15:00,2.18625,2.1866,2.1859,2.18625,6949000000.0
2008-01-07 04:30:00,2.18625,2.1867,2.18465,2.18625,9543800000.0
2008-01-07 04:45:00,2.18635,2.1886,2.1861,2.1866,6853800000.0
2008-01-07 05:00:00,2.18655,2.1878,2.1865,2.1872,11110100000.0
2008-01-07 05:15:00,2.1872,2.18815,2.18635,2.18665,9502900000.0
2008-01-07 05:30:00,2.18665,2.18665,2.18535,2.18535,10194700000.0
2008-01-07 05:45:00,2.18535,2.18655,2.1848,2.18615,7556000000.0
2008-01-07 06:00:00,2.18615,2.18625,2.18505,2.186,8054800000.0
2008-01-07 06:15:00,2.186,2.18615,2.18515,2.18555,7043900000.0
2008-01-07 06:30:00,2.1855,2.18565,2.18485,2.1853,7373200000.0
2008-01-07 06:45:00,2.1853,2.1873,2.1848,2.187,7609600000.0
2008-01-07 07:00:00,2.187,2.18755,2.1861,2.18665,6490800000.0
2008-01-07 07:15:00,2.18665,2.18775,2.18625,2.18735,7639000000.0
2008-01-07 07:30:00,2.18735,2.18785,2.1866,2.1871,7107900000.0
2008-01-07 07:45:00,2.1871,2.18735,2.186,2.18625,9397600000.0
2008-01-07 08:00:00,2.1862,2.1866,2.18545,2.18585,7061600000.0
2008-01-07 08:15:00,2.18585,2.18625,2.18515,2.1856,11456200000.0
2008-01-07 08:30:00,2.18555,2.18665,2.1852,2.1865,7760400000.0
2008-01-07 08:45:00,2.1865,2.18915,2.1864,2.18765,5099725000.0
2008-01-07 09:00:00,2.18765,2.1897,2.1873,2.18865,3804900000.0
2008-01-07 09:15:00,2.18865,2.1914,2.18805,2.19025,9832900007.0
2008-01-07 09:30:00,2.19025,2.191,2.18895,2.19045,11083900000.0
2008-01-07 09:45:00,2.19045,2.19305,2.18865,2.19235,11030400002.0
2008-01-07 10:00:00,2.19235,2.19305,2.19075,2.1927,3842600000.0
2008-01-07 10:15:00,2.19275,2.19455,2.19185,2.1942,7402500005.0
2008-01-07 10:30:00,2.19425,2.19765,2.19425,2.1971,8422900001.0
2008-01-07 10:45:00,2.1971,2.2004,2.19705,2.19865,9128700000.0
2008-01-07 11:00:00,2.19865,2.20015,2.19775,2.1989,8430599998.0
2008-01-07 11:15:00,2.1991,2.2015,2.1988,2.20135,2913100000.0
2008-01-07 11:30:00,2.2013,2.20165,2.2,2.2002,6352400000.0
2008-01-07 11:45:00,2.2002,2.20075,2.19955,2.2007,4051100000.0
2008-01-07 12:00:00,2.2007,2.20225,2.20065,2.2021,11218500001.0
2008-01-07 12:15:00,2.2021,2.205,2.2019,2.20475,8311600000.0
2008-01-07 12:30:00,2.20475,2.2049,2.203,2.203,6095400000.0
2008-01-07 12:45:00,2.203,2.2043,2.2026,2.203,8983900000.0
2008-01-07 13:00:00,2.203,2.2046,2.2022,2.2035,10947700000.0
2008-01-07 13:15:00,2.2035,2.2036,2.20235,2.2025,8730900005.0
2008-01-07 13:30:00,2.2025,2.20325,2.2022,2.20255,8505700001.0
2008-01-07 13:45:00,2.20255,2.2026,2.2016,2.2023,9095800000.0
2008-01-07 14:00:00,2.2023,2.20235,2.2013,2.2017,9092700000.0
2008-01-07 14:15:00,2.2016,2.20215,2.1994,2.1995,10607600000.0
2008-01-07 14:30:00,2.1995,2.1998,2.19645,2.19665,11998900000.0
2008-01-07 14:45:00,2.19665,2.1983,2.1959,2.197,10312700000.0
2008-01-07 15:00:00,2.197,2.19775,2.196,2.1971,10678000000.0
2008-01-07 15:15:00,2.197,2.19785,2.1962,2.1971,12667500004.0
2008-01-07 15:30:00,2.1971,2.1974,2.19565,2.1958,10634700000.0
2008-01-07 15:45:00,2.19575,2.1983,2.19575,2.19675,11777399995.0
2008-01-07 16:00:00,2.19675,2.1972,2.1957,2.196,11912399992.0
2008-01-07 16:15:00,2.196,2.1963,2.1949,2.1957,12312899982.0
2008-01-07 16:30:00,2.1957,2.197,2.19485,2.1967,11951199996.0
2008-01-07 16:45:00,2.1967,2.1976,2.1947,2.1947,12329015988.0
2008-01-07 17:00:00,2.1947,2.1953,2.1937,2.19455,12387299997.0
2008-01-07 17:15:00,2.1945,2.1948,2.1926,2.19275,12845600000.0
2008-01-07 17:30:00,2.19275,2.1968,2.1917,2.1965,13972099997.0
2008-01-07 17:45:00,2.1965,2.1993,2.19645,2.19865,12777999999.0
2008-01-07 18:00:00,2.1987,2.1993,2.19665,2.1992,12374003823.0
2008-01-07 18:15:00,2.19925,2.2008,2.1991,2.2006,12037800008.0
2008-01-07 18:30:00,2.2005,2.2034,2.2002,2.2017,11981499996.0
2008-01-07 18:45:00,2.2017,2.2029,2.2013,2.2019,10022799990.0
2008-01-07 19:00:00,2.2019,2.20225,2.2004,2.202,5990099999.0
2008-01-07 19:15:00,2.202,2.2045,2.2003,2.20405,5557443607.0
2008-01-07 19:30:00,2.2041,2.2042,2.20305,2.2036,6942800003.0
2008-01-07 19:45:00,2.2036,2.2039,2.20295,2.20365,7829049999.0
2008-01-07 20:00:00,2.20365,2.20375,2.20215,2.20355,2835400000.0
2008-01-07 20:15:00,2.20355,2.20445,2.2034,2.20425,4232700002.0
2008-01-07 20:30:00,2.20425,2.20445,2.20195,2.20215,4849899999.0
2008-01-07 20:45:00,2.20215,2.20245,2.20125,2.20175,5669300001.0
2008-01-07 21:00:00,2.20175,2.20215,2.20075,2.20105,7035100013.0
2008-01-07 21:15:00,2.20105,2.20185,2.20085,2.20125,5013399999.0
2008-01-07 21:30:00,2.20125,2.20175,2.20035,2.20045,7472700011.0
2008-01-07 21:45:00,2.20045,2.20065,2.19835,2.19865,7659999998.0
2008-01-07 22:00:00,2.19865,2.20035,2.1977,2.19965,7182799998.0
2008-01-07 22:15:00,2.19965,2.20015,2.19765,2.1993,5584800003.0
2008-01-07 22:30:00,2.1993,2.1993,2.1975,2.1977,1460300000.0
2008-01-07 22:45:00,2.1977,2.19885,2.1973,2.1986,5883500000.0
2008-01-07 23:00:00,2.1986,2.1998,2.19815,2.1987,4661046701.0
2008-01-07 23:15:00,2.1987,2.1996,2.19785,2.1993,2972700000.0
2008-01-07 23:30:00,2.1993,2.1995,2.19835,2.1991,1491299995.0
2008-01-07 23:45:00,2.1991,2.2001,2.19835,2.199,3552400000.0
2008-01-08 00:00:00,2.199,2.2001,2.1976,2.1994,3593900000.0
2008-01-08 00:15:00,2.1994,2.1996,2.1984,2.1988,1595300000.0
2008-01-08 00:30:00,2.1988,2.19935,2.19865,2.19905,3025100000.0
2008-01-08 00:45:00,2.19905,2.19905,2.19795,2.1985,2259900000.0
2008-01-08 01:00:00,2.1982,2.19885,2.19755,2.19755,3865500000.0
2008-01-08 01:15:00,2.19755,2.19815,2.19695,2.19735,5408700000.0
2008-01-08 01:30:00,2.19735,2.19825,2.1971,2.19765,2425600000.0
2008-01-08 01:45:00,2.19765,2.19865,2.19755,2.19845,2871300000.0
2008-01-08 02:00:00,2.19845,2.19925,2.19785,2.19845,5148700000.0
2008-01-08 02:15:00,2.19845,2.19935,2.1977,2.1981,3714900000.0
2008-01-08 02:30:00,2.1981,2.20045,2.1977,2.20045,4332900000.0
2008-01-08 02:45:00,2.20045,2.20125,2.19995,2.20105,5019500000.0
2008-01-08 03:00:00,2.20105,2.20395,2.20085,2.20355,3847900000.0
2008-01-08 03:15:00,2.20355,2.20375,2.20165,2.20195,3781600000.0
2008-01-08 03:30:00,2.20195,2.20245,2.20145,2.2016,2764400000.0
2008-01-08 03:45:00,2.2016,2.20435,2.20155,2.20385,4628400000.0
2008-01-08 04:00:00,2.20385,2.20445,2.20325,2.20445,4482800000.0
2008-01-08 04:15:00,2.20455,2.20465,2.20265,2.20315,4912100000.0
2008-01-08 04:30:00,2.20315,2.20365,2.20305,2.20345,3872800000.0
2008-01-08 04:45:00,2.20345,2.20375,2.20295,2.20345,6899800000.0
2008-01-08 05:00:00,2.20345,2.20525,2.20305,2.20455,6384800000.0
2008-01-08 05:15:00,2.20455,2.20605,2.2036,2.20365,7323900000.0
2008-01-08 05:30:00,2.20365,2.20425,2.20305,2.20345,4854100000.0
2008-01-08 05:45:00,2.20345,2.20375,2.20225,2.20325,4084800000.0
2008-01-08 06:00:00,2.20315,2.20345,2.20225,2.20245,4237900001.0
2008-01-08 06:15:00,2.20245,2.20495,2.20215,2.20465,5965400000.0
2008-01-08 06:30:00,2.20465,2.20465,2.20295,2.2032,4702500000.0
2008-01-08 06:45:00,2.2032,2.20415,2.20305,2.2035,5244100000.0
2008-01-08 07:00:00,2.2035,2.20455,2.20295,2.20375,5815800000.0
2008-01-08 07:15:00,2.20375,2.20405,2.20235,2.2028,5381699999.0
2008-01-08 07:30:00,2.2028,2.20405,2.20255,2.20345,4934300000.0
2008-01-08 07:45:00,2.20345,2.20445,2.20295,2.20345,3130099999.0
2008-01-08 08:00:00,2.20315,2.20405,2.20275,2.2037,4830600000.0
2008-01-08 08:15:00,2.20365,2.20525,2.2032,2.20455,5102000000.0
2008-01-08 08:30:00,2.20455,2.20565,2.20315,2.20565,6398000000.0
2008-01-08 08:45:00,2.20565,2.20705,2.20545,2.2058,8789599985.0
2008-01-08 09:00:00,2.2058,2.207,2.204,2.20585,7455500000.0
2008-01-08 09:15:00,2.20585,2.20815,2.2056,2.20615,10236000002.0
2008-01-08 09:30:00,2.20615,2.2075,2.20405,2.20715,11935799998.0
2008-01-08 09:45:00,2.20715,2.20895,2.20605,2.2068,10882399995.0
2008-01-08 10:00:00,2.2069,2.21265,2.2065,2.2108,18855399998.0
2008-01-08 10:15:00,2.2108,2.21315,2.21055,2.21225,9759899998.0
2008-01-08 10:30:00,2.21225,2.2136,2.21145,2.2121,9481700002.0
2008-01-08 10:45:00,2.2121,2.2139,2.21195,2.2137,10746700005.0
2008-01-08 11:00:00,2.2137,2.2137,2.21195,2.2122,8715399996.0
2008-01-08 11:15:00,2.21215,2.21235,2.21015,2.21015,9900200013.0
2008-01-08 11:30:00,2.21015,2.2102,2.2081,2.2081,13502300027.0
2008-01-08 11:45:00,2.2081,2.21005,2.20745,2.2094,11889899989.0
2008-01-08 12:00:00,2.20925,2.2096,2.20705,2.20875,12334000008.0
2008-01-08 12:15:00,2.20885,2.20945,2.20685,2.20735,9439499995.0
2008-01-08 12:30:00,2.20725,2.2088,2.20715,2.20825,4261500001.0
2008-01-08 12:45:00,2.2082,2.2082,2.20695,2.20695,8980300001.0
2008-01-08 13:00:00,2.20715,2.20805,2.20625,2.2076,7995700000.0
2008-01-08 13:15:00,2.2076,2.2076,2.20405,2.20495,10143700007.0
2008-01-08 13:30:00,2.20495,2.2051,2.2031,2.2045,9668600001.0
2008-01-08 13:45:00,2.20445,2.2046,2.20135,2.20255,7290000001.0
2008-01-08 14:00:00,2.2025,2.20305,2.20075,2.2019,8594900002.0
2008-01-08 14:15:00,2.20185,2.2035,2.20185,2.20335,11584300007.0
2008-01-08 14:30:00,2.2035,2.20495,2.2031,2.20465,7853800004.0
2008-01-08 14:45:00,2.20465,2.2066,2.2043,2.20655,9525600007.0
2008-01-08 15:00:00,2.20655,2.20705,2.20535,2.20645,9804500010.0
2008-01-08 15:15:00,2.20645,2.20675,2.20405,2.20485,9821100014.0
2008-01-08 15:30:00,2.20485,2.20605,2.20455,2.2046,13143200011.0
2008-01-08 15:45:00,2.2046,2.20535,2.20375,2.2048,11314399996.0
2008-01-08 16:00:00,2.2048,2.2048,2.20175,2.2024,10676887603.0
2008-01-08 16:15:00,2.2024,2.20265,2.2013,2.2022,10706199999.0
2008-01-08 16:30:00,2.2022,2.2033,2.20075,2.20315,11114800006.0
2008-01-08 16:45:00,2.20315,2.20355,2.20195,2.2027,11999900008.0
2008-01-08 17:00:00,2.2027,2.20365,2.2014,2.20325,9296200003.0
2008-01-08 17:15:00,2.20325,2.20505,2.20325,2.20405,13574600004.0
2008-01-08 17:30:00,2.20405,2.20435,2.20045,2.2011,14626100022.0
2008-01-08 17:45:00,2.2011,2.20165,2.19915,2.20025,9136200001.0
2008-01-08 18:00:00,2.20025,2.2007,2.199,2.19975,10588100000.0
2008-01-08 18:15:00,2.19965,2.2003,2.19855,2.2001,8198399998.0
2008-01-08 18:30:00,2.2001,2.2002,2.1978,2.1981,13975899997.0
2008-01-08 18:45:00,2.1981,2.1981,2.195,2.1976,10646000009.0
2008-01-08 19:00:00,2.1976,2.199,2.1967,2.1988,7251600002.0
2008-01-08 19:15:00,2.1988,2.199,2.1976,2.1988,5887599987.0
2008-01-08 19:30:00,2.1988,2.199,2.1978,2.1981,6290200001.0
2008-01-08 19:45:00,2.1981,2.1993,2.1979,2.1982,6365100002.0
2008-01-08 20:00:00,2.1982,2.2,2.1976,2.1998,7779099995.0
2008-01-08 20:15:00,2.1998,2.201,2.1992,2.20085,7498999996.0
2008-01-08 20:30:00,2.2007,2.2009,2.1995,2.2,8002000001.0
2008-01-08 20:45:00,2.2,2.2011,2.1996,2.201,4955599999.0
2008-01-08 21:00:00,2.201,2.202,2.20005,2.2002,8833000003.0
2008-01-08 21:15:00,2.2003,2.2012,2.1997,2.201,7005499999.0
2008-01-08 21:30:00,2.201,2.2011,2.1983,2.1991,7063999998.0
2008-01-08 21:45:00,2.1991,2.1992,2.1968,2.197,8908100005.0
2008-01-08 22:00:00,2.1969,2.1984,2.1962,2.1965,8267999998.0
2008-01-08 22:15:00,2.1965,2.1971,2.195,2.1966,8376599992.0
2008-01-08 22:30:00,2.1966,2.1977,2.1963,2.1964,8791100034.0
2008-01-08 22:45:00,2.1964,2.19675,2.1939,2.19435,7287699997.0
2008-01-08 23:00:00,2.1944,2.1961,2.1943,2.1954,9743499988.0
2008-01-08 23:15:00,2.19545,2.19555,2.1918,2.194,9605300016.0
2008-01-08 23:30:00,2.194,2.1947,2.1932,2.1942,7611399988.0
2008-01-08 23:45:00,2.1942,2.1953,2.1939,2.1953,4189499998.0
2008-01-09 00:00:00,2.1952,2.1953,2.1937,2.1938,2353700000.0
2008-01-09 00:15:00,2.1939,2.1945,2.1933,2.1942,2564200000.0
2008-01-09 00:30:00,2.19405,2.19405,2.19275,2.1932,2880600000.0
2008-01-09 00:45:00,2.1932,2.1935,2.1924,2.1934,2208800000.0
2008-01-09 01:00:00,2.1935,2.1941,2.1933,2.1937,4210200000.0
2008-01-09 01:15:00,2.1937,2.1945,2.1934,2.1941,4517500000.0
2008-01-09 01:30:00,2.1941,2.1943,2.1924,2.1926,3842700000.0
2008-01-09 01:45:00,2.1927,2.1933,2.1923,2.1927,2901900000.0
2008-01-09 02:00:00,2.1927,2.19305,2.1917,2.1926,5220100000.0
2008-01-09 02:15:00,2.1926,2.194,2.1926,2.1934,12515850000.0
2008-01-09 02:30:00,2.1934,2.1934,2.19205,2.1924,4740900000.0
2008-01-09 02:45:00,2.1926,2.19355,2.19215,2.19305,2908700000.0
2008-01-09 03:00:00,2.19315,2.19325,2.19115,2.19115,2250600000.0
2008-01-09 03:15:00,2.1913,2.19245,2.19015,2.192,2675200000.0
2008-01-09 03:30:00,2.192,2.19305,2.19185,2.19275,1268500000.0
2008-01-09 03:45:00,2.19275,2.19455,2.1925,2.19435,2353600000.0
2008-01-09 04:00:00,2.19435,2.19515,2.19375,2.195,2082700000.0
2008-01-09 04:15:00,2.195,2.19515,2.1942,2.19475,2955100000.0
2008-01-09 04:30:00,2.19475,2.19525,2.19415,2.19495,3280000000.0
2008-01-09 04:45:00,2.19495,2.1951,2.1938,2.19455,1970200000.0
2008-01-09 05:00:00,2.19455,2.1946,2.19365,2.19425,1971500000.0
2008-01-09 05:15:00,2.19425,2.19495,2.1938,2.1941,2892800000.0
2008-01-09 05:30:00,2.1941,2.1949,2.1938,2.1947,2395899999.0
2008-01-09 05:45:00,2.1947,2.19495,2.1939,2.19425,3427600000.0
2008-01-09 06:00:00,2.19425,2.19675,2.19425,2.19655,11529500000.0
2008-01-09 06:15:00,2.19655,2.1973,2.19555,2.19615,14033500000.0
2008-01-09 06:30:00,2.19615,2.19635,2.1959,2.1961,19479800000.0
2008-01-09 06:45:00,2.196,2.19755,2.196,2.19715,15682900000.0
2008-01-09 07:00:00,2.19715,2.19765,2.19625,2.19665,14468500000.0
2008-01-09 07:15:00,2.1967,2.19775,2.1966,2.19705,16440500000.0
2008-01-09 07:30:00,2.19705,2.19755,2.19635,2.19645,22851599991.0
2008-01-09 07:45:00,2.19655,2.1971,2.19535,2.19645,19216700005.0
2008-01-09 08:00:00,2.19645,2.19705,2.1952,2.19685,13955400000.0
2008-01-09 08:15:00,2.19685,2.19775,2.19655,2.1975,13252399999.0
2008-01-09 08:30:00,2.1975,2.19785,2.19645,2.1965,6361900000.0
2008-01-09 08:45:00,2.1961,2.197,2.1954,2.1962,4249700000.0
2008-01-09 09:00:00,2.1962,2.19705,2.19395,2.19455,5203100000.0
2008-01-09 09:15:00,2.19435,2.1951,2.19085,2.19095,3432900000.0
2008-01-09 09:30:00,2.19075,2.1947,2.19,2.19365,9462199996.0
2008-01-09 09:45:00,2.19365,2.1941,2.19135,2.19255,13092839199.0
2008-01-09 10:00:00,2.19255,2.1928,2.18995,2.19085,6515569448.0
2008-01-09 10:15:00,2.19085,2.19205,2.19075,2.1913,8643199998.0
2008-01-09 10:30:00,2.1913,2.19165,2.18595,2.1871,5044599997.0
2008-01-09 10:45:00,2.1871,2.1875,2.18525,2.18555,7547199993.0
2008-01-09 11:00:00,2.18555,2.1863,2.1848,2.18575,4279200002.0
2008-01-09 11:15:00,2.18585,2.18635,2.1828,2.18285,12349699997.0
2008-01-09 11:30:00,2.18285,2.18415,2.1818,2.1835,8264356000.0
2008-01-09 11:45:00,2.1835,2.1839,2.18235,2.18325,4666200001.0
2008-01-09 12:00:00,2.1832,2.1843,2.18225,2.18235,15904400021.0
2008-01-09 12:15:00,2.18235,2.18385,2.18225,2.1836,11776300000.0
2008-01-09 12:30:00,2.18365,2.18495,2.1833,2.1848,8161600000.0
2008-01-09 12:45:00,2.1848,2.185,2.18405,2.1842,3580400000.0
2008-01-09 13:00:00,2.1842,2.1862,2.1831,2.1862,8604100001.0
2008-01-09 13:15:00,2.186,2.1865,2.1845,2.185,2760400000.0
2008-01-09 13:30:00,2.1851,2.18565,2.1843,2.18505,8254600000.0
2008-01-09 13:45:00,2.18505,2.1858,2.1846,2.1849,11809900000.0
2008-01-09 14:00:00,2.1849,2.1849,2.18165,2.18365,9100450000.0
2008-01-09 14:15:00,2.18365,2.1849,2.1821,2.1842,6638599999.0
2008-01-09 14:30:00,2.18425,2.1852,2.18335,2.1837,7041600000.0
2008-01-09 14:45:00,2.1837,2.18425,2.18295,2.1834,9849299991.0
2008-01-09 15:00:00,2.18345,2.1869,2.1833,2.1854,6443200000.0
2008-01-09 15:15:00,2.1854,2.1872,2.18495,2.1864,9590800001.0
2008-01-09 15:30:00,2.18635,2.18665,2.18415,2.18535,9097700000.0
2008-01-09 15:45:00,2.18535,2.18605,2.183,2.1831,4384500000.0
2008-01-09 16:00:00,2.18295,2.1847,2.18295,2.1847,7308600000.0
2008-01-09 16:15:00,2.1847,2.18525,2.18295,2.18355,7206900000.0
2008-01-09 16:30:00,2.18355,2.18455,2.18245,2.18445,4723400000.0
2008-01-09 16:45:00,2.18445,2.18465,2.1815,2.18155,7688350002.0
2008-01-09 17:00:00,2.18145,2.18345,2.18145,2.18315,9636499999.0
2008-01-09 17:15:00,2.18315,2.1839,2.1824,2.1829,9376600000.0
2008-01-09 17:30:00,2.1829,2.1848,2.1824,2.1847,8135400000.0
2008-01-09 17:45:00,2.1847,2.1861,2.18255,2.1827,6658700000.0
2008-01-09 18:00:00,2.1827,2.1833,2.1811,2.18145,8493500000.0
2008-01-09 18:15:00,2.18145,2.18155,2.17975,2.18075,6395300000.0
2008-01-09 18:30:00,2.18075,2.18235,2.18055,2.1812,8453000000.0
2008-01-09 18:45:00,2.1812,2.1817,2.1805,2.18145,7061600000.0
2008-01-09 19:00:00,2.18145,2.18285,2.18085,2.18245,5962000000.0
2008-01-09 19:15:00,2.18235,2.183,2.17975,2.181,8834050000.0
2008-01-09 19:30:00,2.1815,2.1817,2.18025,2.18075,10156800000.0
2008-01-09 19:45:00,2.18075,2.1826,2.18045,2.1822,7707400000.0
2008-01-09 20:00:00,2.1822,2.1826,2.18165,2.18215,13595200000.0
2008-01-09 20:15:00,2.18215,2.1829,2.18185,2.1826,11079000000.0
2008-01-09 20:30:00,2.1826,2.183,2.1819,2.18255,10287800000.0
2008-01-09 20:45:00,2.1825,2.1827,2.1815,2.1818,11117800000.0
2008-01-09 21:00:00,2.18185,2.1827,2.18075,2.18205,9008700000.0
2008-01-09 21:15:00,2.18205,2.18335,2.1818,2.18265,8824400000.0
2008-01-09 21:30:00,2.18265,2.1835,2.18225,2.1829,7672100000.0
2008-01-09 21:45:00,2.1829,2.18385,2.18095,2.18115,9643800000.0
2008-01-09 22:00:00,2.18115,2.18395,2.1805,2.18315,10346800000.0
2008-01-09 22:15:00,2.18315,2.1846,2.18295,2.18425,7936200000.0
2008-01-09 22:30:00,2.18425,2.18475,2.18365,2.18455,9200600000.0
2008-01-09 22:45:00,2.1846,2.1854,2.1838,2.18485,8018600000.0
2008-01-09 23:00:00,2.18485,2.1853,2.1839,2.18425,11135700000.0
2008-01-09 23:15:00,2.18425,2.1851,2.18385,2.1845,13066300000.0
2008-01-09 23:30:00,2.1845,2.1862,2.18435,2.18615,18975900004.0
2008-01-09 23:45:00,2.18615,2.1878,2.18575,2.1864,8317900000.0
2008-01-10 00:00:00,2.1863,2.187,2.1858,2.1865,10948100000.0
2008-01-10 00:15:00,2.1865,2.1865,2.1857,2.18605,9110000000.0
2008-01-10 00:30:00,2.18605,2.1868,2.1851,2.18605,10470900000.0
2008-01-10 00:45:00,2.18605,2.1865,2.1834,2.1855,14100700000.0
2008-01-10 01:00:00,2.18545,2.1858,2.1847,2.1855,10563700000.0
2008-01-10 01:15:00,2.1855,2.1857,2.1848,2.1853,9849600000.0
2008-01-10 01:30:00,2.1853,2.1855,2.1847,2.185,9269700000.0
2008-01-10 01:45:00,2.185,2.1853,2.1845,2.18505,7661000000.0
2008-01-10 02:00:00,2.18505,2.18505,2.18375,2.1844,8073800000.0
2008-01-10 02:15:00,2.1844,2.1857,2.1836,2.18475,13796500000.0
2008-01-10 02:30:00,2.18475,2.1851,2.184,2.1851,9260500000.0
2008-01-10 02:45:00,2.1851,2.1851,2.1837,2.1844,11311500000.0
2008-01-10 03:00:00,2.1844,2.18565,2.184,2.18525,11055700000.0
2008-01-10 03:15:00,2.18525,2.1859,2.18495,2.1851,8078500000.0
2008-01-10 03:30:00,2.1851,2.1854,2.18395,2.1846,6829700000.0
2008-01-10 03:45:00,2.1846,2.1847,2.18365,2.1844,7710100000.0
2008-01-10 04:00:00,2.1844,2.1851,2.1842,2.1844,7439400000.0
2008-01-10 04:15:00,2.1844,2.1846,2.18355,2.18385,8851000000.0
2008-01-10 04:30:00,2.18385,2.1842,2.18345,2.1839,8425100000.0
2008-01-10 04:45:00,2.1839,2.18415,2.1829,2.1833,6826100000.0
2008-01-10 05:00:00,2.1833,2.18415,2.1833,2.1835,10708300000.0
2008-01-10 05:15:00,2.1835,2.18435,2.1828,2.1841,9437700000.0
2008-01-10 05:30:00,2.1841,2.18485,2.18335,2.18435,8242700000.0
2008-01-10 05:45:00,2.18435,2.18505,2.18355,2.1839,12737400000.0
2008-01-10 06:00:00,2.18395,2.18395,2.1824,2.183,10967300000.0
2008-01-10 06:15:00,2.183,2.183,2.1805,2.18115,7565400000.0
2008-01-10 06:30:00,2.18115,2.18215,2.1809,2.1816,8378500000.0
2008-01-10 06:45:00,2.1816,2.18215,2.18135,2.18145,12725399999.0
2008-01-10 07:00:00,2.18145,2.18215,2.1813,2.18165,10588599999.0
2008-01-10 07:15:00,2.18155,2.1821,2.18125,2.18155,11071700000.0
2008-01-10 07:30:00,2.18155,2.18165,2.1808,2.1814,8190900000.0
2008-01-10 07:45:00,2.1814,2.18295,2.18075,2.1823,7814200000.0
2008-01-10 08:00:00,2.1823,2.18375,2.18165,2.18255,9968000000.0
2008-01-10 08:15:00,2.18255,2.18255,2.18085,2.18155,7329400000.0
2008-01-10 08:30:00,2.18155,2.18225,2.1807,2.18095,5618800000.0
2008-01-10 08:45:00,2.18095,2.1825,2.18085,2.1825,6406400000.0
2008-01-10 09:00:00,2.1825,2.1831,2.18125,2.18175,2789400000.0
2008-01-10 09:15:00,2.18175,2.18245,2.1812,2.1816,4564600000.0
2008-01-10 09:30:00,2.1816,2.182,2.18085,2.18165,5741100000.0
2008-01-10 09:45:00,2.18165,2.1823,2.18025,2.1813,3422000000.0
2008-01-10 10:00:00,2.1813,2.1839,2.1807,2.18335,6530599999.0
2008-01-10 10:15:00,2.18335,2.18385,2.1821,2.1823,4347900000.0
2008-01-10 10:30:00,2.1823,2.18345,2.18195,2.18245,7036400002.0
2008-01-10 10:45:00,2.18245,2.1836,2.18135,2.18265,8032400004.0
2008-01-10 11:00:00,2.18265,2.18275,2.18145,2.182,4906500000.0
2008-01-10 11:15:00,2.1821,2.18215,2.17995,2.18025,7950999996.0
2008-01-10 11:30:00,2.18025,2.1814,2.1793,2.1802,4166500000.0
2008-01-10 11:45:00,2.18025,2.1812,2.17855,2.18045,7911200000.0
2008-01-10 12:00:00,2.18045,2.18105,2.17885,2.1804,5753900000.0
2008-01-10 12:15:00,2.18045,2.18275,2.1795,2.1822,8145100001.0
2008-01-10 12:30:00,2.1822,2.18395,2.18195,2.18345,8855000002.0
2008-01-10 12:45:00,2.1834,2.18355,2.1802,2.18025,8705900000.0
2008-01-10 13:00:00,2.18015,2.18175,2.18015,2.1807,10831999995.0
2008-01-10 13:15:00,2.1807,2.1815,2.1796,2.17995,6529400001.0
2008-01-10 13:30:00,2.18,2.1805,2.1787,2.17905,10372400002.0
2008-01-10 13:45:00,2.17905,2.1809,2.17755,2.17905,8348499997.0
2008-01-10 14:00:00,2.1791,2.18595,2.17905,2.18405,10668299990.0
2008-01-10 14:15:00,2.18405,2.1845,2.18175,2.18185,7610200000.0
2008-01-10 14:30:00,2.18185,2.1826,2.17885,2.17945,9255600000.0
2008-01-10 14:45:00,2.17945,2.17955,2.17485,2.17675,9204099999.0
2008-01-10 15:00:00,2.17665,2.1776,2.1742,2.17425,7904600000.0
2008-01-10 15:15:00,2.17425,2.17605,2.17355,2.17415,7627800000.0
2008-01-10 15:30:00,2.17415,2.17575,2.17205,2.17355,9766600000.0
2008-01-10 15:45:00,2.17355,2.17475,2.17205,2.17215,6682200000.0
2008-01-10 16:00:00,2.1722,2.1734,2.17115,2.17125,4519000000.0
2008-01-10 16:15:00,2.17125,2.17235,2.1699,2.17105,8190150001.0
2008-01-10 16:30:00,2.1711,2.17245,2.16955,2.17045,6158800001.0
2008-01-10 16:45:00,2.17045,2.17135,2.16815,2.16845,4902200000.0
2008-01-10 17:00:00,2.16845,2.17045,2.16785,2.16985,7140400000.0
2008-01-10 17:15:00,2.16985,2.17055,2.166,2.166,7054500000.0
2008-01-10 17:30:00,2.166,2.16865,2.16465,2.1685,8694699991.0
2008-01-10 17:45:00,2.1685,2.16855,2.1647,2.1676,2825000000.0
2008-01-10 18:00:00,2.1676,2.16895,2.16725,2.16835,9400700003.0
2008-01-10 18:15:00,2.16835,2.16945,2.16645,2.16735,9455299998.0
2008-01-10 18:30:00,2.16735,2.16775,2.1654,2.1658,7646099999.0
2008-01-10 18:45:00,2.1658,2.167,2.16535,2.1655,2165500000.0
2008-01-10 19:00:00,2.16545,2.16565,2.16185,2.16295,4798600000.0
2008-01-10 19:15:00,2.16295,2.16615,2.1629,2.16465,5059000000.0
2008-01-10 19:30:00,2.16455,2.16455,2.1585,2.15875,3068600000.0
2008-01-10 19:45:00,2.1588,2.1598,2.15385,2.1584,7437900000.0
2008-01-10 20:00:00,2.1584,2.15955,2.1578,2.15865,9501100003.0
2008-01-10 20:15:00,2.1585,2.16145,2.15845,2.16085,8625800000.0
2008-01-10 20:30:00,2.16095,2.16105,2.15765,2.16025,7307676597.0
2008-01-10 20:45:00,2.16025,2.16065,2.1577,2.15895,5971600000.0
2008-01-10 21:00:00,2.15895,2.1591,2.15755,2.15815,7853500000.0
2008-01-10 21:15:00,2.1581,2.16055,2.15785,2.16,5536953210.0
2008-01-10 21:30:00,2.16,2.1639,2.15995,2.16365,8384100000.0
2008-01-10 21:45:00,2.16365,2.1663,2.16285,2.1654,8882200000.0
2008-01-10 22:00:00,2.1654,2.1669,2.16495,2.1663,8710600000.0
2008-01-10 22:15:00,2.1663,2.1678,2.1661,2.167,7234355010.0
2008-01-10 22:30:00,2.167,2.1683,2.1663,2.1677,6529600000.0
2008-01-10 22:45:00,2.1677,2.1681,2.16645,2.1665,7638700000.0
2008-01-10 23:00:00,2.1665,2.1666,2.16495,2.16515,7124200000.0
2008-01-10 23:15:00,2.16515,2.16515,2.16325,2.1636,7819800000.0
2008-01-10 23:30:00,2.1637,2.1639,2.1625,2.1638,6342519525.0
2008-01-10 23:45:00,2.1638,2.1643,2.1624,2.1643,6806000000.0
2008-01-11 00:00:00,2.1643,2.1645,2.1617,2.1628,13029000000.0
2008-01-11 00:15:00,2.1625,2.1636,2.1622,2.16315,10828500000.0
2008-01-11 00:30:00,2.16315,2.1644,2.1631,2.1635,9812000000.0
2008-01-11 00:45:00,2.1635,2.1638,2.16255,2.1632,7061800000.0
2008-01-11 01:00:00,2.1632,2.1646,2.1628,2.1645,8740299973.0
2008-01-11 01:15:00,2.1645,2.16635,2.16415,2.16605,9198700000.0
2008-01-11 01:30:00,2.166,2.16625,2.16475,2.1649,6493500000.0
2008-01-11 01:45:00,2.1648,2.16625,2.16465,2.1661,5712200000.0
2008-01-11 02:00:00,2.1661,2.16685,2.1653,2.16545,6456600000.0
2008-01-11 02:15:00,2.16545,2.1658,2.1648,2.16555,8312500000.0
2008-01-11 02:30:00,2.16555,2.16625,2.16515,2.1661,7659800000.0
2008-01-11 02:45:00,2.166,2.16635,2.1654,2.16615,6365800000.0
2008-01-11 03:00:00,2.16615,2.16645,2.1655,2.16585,6243100000.0
2008-01-11 03:15:00,2.16585,2.16595,2.1653,2.1655,5047300000.0
2008-01-11 03:30:00,2.1655,2.166,2.16495,2.1653,5024600000.0
2008-01-11 03:45:00,2.1653,2.16575,2.16515,2.16555,9468400000.0
2008-01-11 04:00:00,2.16555,2.16595,2.16515,2.16515,9149300000.0
2008-01-11 04:15:00,2.16515,2.1662,2.16385,2.16385,7885200000.0
2008-01-11 04:30:00,2.16385,2.16575,2.16385,2.16545,9024200000.0
2008-01-11 04:45:00,2.16545,2.16695,2.16545,2.1661,8270200000.0
2008-01-11 05:00:00,2.1662,2.16705,2.166,2.16635,7710700000.0
2008-01-11 05:15:00,2.16635,2.16685,2.1659,2.16635,10248000000.0
2008-01-11 05:30:00,2.16635,2.1667,2.1643,2.1648,8199400000.0
2008-01-11 05:45:00,2.1648,2.16495,2.1608,2.1608,7126900000.0
2008-01-11 06:00:00,2.1608,2.1622,2.1602,2.1617,8243000000.0
2008-01-11 06:15:00,2.1617,2.1618,2.1587,2.1592,9135400000.0
2008-01-11 06:30:00,2.1592,2.161,2.15895,2.1608,10144100000.0
2008-01-11 06:45:00,2.1608,2.16105,2.1591,2.1593,9689600000.0
2008-01-11 07:00:00,2.1593,2.15945,2.15855,2.15905,6516200000.0
2008-01-11 07:15:00,2.15905,2.1591,2.15645,2.15685,9691500000.0
2008-01-11 07:30:00,2.15685,2.15755,2.15625,2.1567,10193900000.0
2008-01-11 07:45:00,2.1567,2.1567,2.1486,2.15235,7970400000.0
2008-01-11 08:00:00,2.15235,2.15495,2.152,2.15365,8383300000.0
2008-01-11 08:15:00,2.1536,2.1552,2.153,2.155,8274700000.0
2008-01-11 08:30:00,2.155,2.1569,2.1529,2.1535,6452300000.0
2008-01-11 08:45:00,2.1535,2.1537,2.14345,2.14575,6599200000.0
2008-01-11 09:00:00,2.1456,2.14625,2.1423,2.1441,5533800000.0
2008-01-11 09:15:00,2.1441,2.14865,2.1441,2.14625,7288400000.0
2008-01-11 09:30:00,2.14625,2.1491,2.14595,2.1471,4474000000.0
2008-01-11 09:45:00,2.1471,2.1489,2.14515,2.14665,11621899991.0
2008-01-11 10:00:00,2.14665,2.15035,2.14615,2.15015,12014399997.0
2008-01-11 10:15:00,2.1501,2.15125,2.14855,2.15015,13551099988.0
2008-01-11 10:30:00,2.14995,2.15235,2.14925,2.15225,9749600007.0
2008-01-11 10:45:00,2.15225,2.15385,2.15165,2.1525,8742099995.0
2008-01-11 11:00:00,2.1525,2.1557,2.15235,2.15425,5205300000.0
2008-01-11 11:15:00,2.15425,2.1545,2.15005,2.15015,7886500003.0
2008-01-11 11:30:00,2.15015,2.1515,2.148,2.1489,7498499999.0
2008-01-11 11:45:00,2.1489,2.15135,2.1459,2.15135,3866700001.0
2008-01-11 12:00:00,2.15125,2.15455,2.15105,2.15295,6028100001.0
2008-01-11 12:15:00,2.15295,2.15595,2.15285,2.15505,15409700004.0
2008-01-11 12:30:00,2.15505,2.1585,2.1544,2.15825,13745399998.0
2008-01-11 12:45:00,2.15825,2.15955,2.1572,2.15825,8213700000.0
2008-01-11 13:00:00,2.1583,2.16045,2.15775,2.15855,9719400002.0
2008-01-11 13:15:00,2.15855,2.15965,2.1571,2.1575,9353800003.0
2008-01-11 13:30:00,2.1575,2.15885,2.15665,2.1567,13036400002.0
2008-01-11 13:45:00,2.15665,2.15715,2.15495,2.15575,11535199993.0
2008-01-11 14:00:00,2.1557,2.15905,2.15545,2.15885,7755099999.0
2008-01-11 14:15:00,2.15885,2.1594,2.1575,2.15925,7106100000.0
2008-01-11 14:30:00,2.1591,2.15935,2.15745,2.158,6908500000.0
2008-01-11 14:45:00,2.158,2.15955,2.1579,2.15905,7866900000.0
2008-01-11 15:00:00,2.15905,2.16165,2.15805,2.15905,9415499994.0
2008-01-11 15:15:00,2.15905,2.16025,2.15825,2.15975,7669099999.0
2008-01-11 15:30:00,2.15975,2.15995,2.15605,2.1562,9363699998.0
2008-01-11 15:45:00,2.1562,2.1562,2.15325,2.15395,8909300003.0
2008-01-11 16:00:00,2.15395,2.15605,2.15335,2.15595,12475600001.0
2008-01-11 16:15:00,2.15595,2.15885,2.1556,2.15865,11873900000.0
2008-01-11 16:30:00,2.15865,2.15935,2.15755,2.15835,10093900003.0
2008-01-11 16:45:00,2.15835,2.15945,2.15765,2.15805,11005999989.0
2008-01-11 17:00:00,2.15805,2.1586,2.15695,2.15815,8281599998.0
2008-01-11 17:15:00,2.15815,2.15975,2.15735,2.15895,7916800000.0
2008-01-11 17:30:00,2.15895,2.15945,2.1576,2.15845,7705200000.0
2008-01-11 17:45:00,2.15845,2.15925,2.1574,2.15775,6522100000.0
2008-01-11 18:00:00,2.15785,2.16015,2.15705,2.1601,4839100002.0
2008-01-11 18:15:00,2.1601,2.16205,2.15975,2.16065,7491199999.0
2008-01-11 18:30:00,2.16065,2.1617,2.1601,2.16025,7884800000.0
2008-01-11 18:45:00,2.16025,2.16055,2.1584,2.15995,9993300001.0
2008-01-11 19:00:00,2.15995,2.16005,2.15835,2.15855,6891500000.0
2008-01-11 19:15:00,2.15865,2.15905,2.15545,2.15595,7191900000.0
2008-01-11 19:30:00,2.1559,2.15685,2.155,2.15505,7468700004.0
2008-01-11 19:45:00,2.15505,2.1558,2.1544,2.1547,7032300000.0
2008-01-11 20:00:00,2.1547,2.1574,2.15375,2.1542,5485700000.0
2008-01-11 20:15:00,2.15405,2.1551,2.15275,2.15455,5839699996.0
2008-01-11 20:30:00,2.15455,2.15495,2.1541,2.1549,3922800000.0
2008-01-11 20:45:00,2.1549,2.15605,2.15355,2.15585,4833499999.0
2008-01-11 21:00:00,2.15585,2.15695,2.1556,2.1563,5509300000.0
2008-01-11 21:15:00,2.1563,2.15715,2.1558,2.15605,6038900000.0
2008-01-11 21:30:00,2.15605,2.15635,2.15505,2.15545,9327600001.0
2008-01-11 21:45:00,2.15545,2.15705,2.1547,2.15475,9134900000.0
2008-01-11 22:00:00,2.15455,2.1561,2.15395,2.1555,7483999999.0
2008-01-11 22:15:00,2.1555,2.15585,2.1548,2.15585,6834900000.0
2008-01-11 22:30:00,2.15585,2.15625,2.15475,2.15595,9352100001.0
2008-01-11 22:45:00,2.15595,2.15605,2.15475,2.1552,12822499981.0
2008-01-11 23:00:00,2.1552,2.15598,2.15487,2.1553,14914400000.0
2008-01-11 23:15:00,2.15531,2.15545,2.15457,2.15477,14781800000.0
2008-01-11 23:30:00,2.15468,2.15485,2.154,2.1543,14647200000.0
2008-01-11 23:45:00,2.15438,2.15483,2.15353,2.15358,13083100000.0
2008-01-14 00:00:00,2.15462,2.15481,2.15286,2.15333,14423400000.0
2008-01-14 00:15:00,2.15305,2.1542,2.15272,2.1538,12429700000.0
2008-01-14 00:30:00,2.1538,2.15415,2.1524,2.153,2956700000.0
2008-01-14 00:45:00,2.153,2.1537,2.15275,2.153,769100000.0
2008-01-14 01:00:00,2.153,2.153,2.1512,2.1522,6107100000.0
2008-01-14 01:15:00,2.1522,2.1525,2.1518,2.1523,6584500000.0
2008-01-14 01:30:00,2.1523,2.1531,2.1517,2.1528,6207000000.0
2008-01-14 01:45:00,2.1531,2.15395,2.1517,2.15385,7290000000.0
2008-01-14 02:00:00,2.15385,2.1549,2.15365,2.1548,11454100000.0
2008-01-14 02:15:00,2.1548,2.1557,2.1539,2.1543,9860200000.0
2008-01-14 02:30:00,2.1543,2.1544,2.1529,2.15335,8866900000.0
2008-01-14 02:45:00,2.15335,2.1542,2.1528,2.153,6359400000.0
2008-01-14 03:00:00,2.153,2.1537,2.1524,2.1532,12797900000.0
2008-01-14 03:15:00,2.1532,2.1551,2.153,2.1539,13522300000.0
2008-01-14 03:30:00,2.154,2.1545,2.15345,2.1541,14179300000.0
2008-01-14 03:45:00,2.15405,2.1548,2.1536,2.1539,11292100000.0
2008-01-14 04:00:00,2.1539,2.1546,2.1535,2.15435,10020700000.0
2008-01-14 04:15:00,2.15415,2.15485,2.15375,2.15395,16545000000.0
2008-01-14 04:30:00,2.15395,2.15495,2.15345,2.15445,15352900000.0
2008-01-14 04:45:00,2.15445,2.15555,2.15425,2.15555,17245100000.0
2008-01-14 05:00:00,2.15555,2.15675,2.1551,2.1563,16682099998.0
2008-01-14 05:15:00,2.1563,2.1565,2.15565,2.15585,11129999999.0
2008-01-14 05:30:00,2.15585,2.1563,2.1553,2.1558,7129300000.0
2008-01-14 05:45:00,2.1558,2.15665,2.15535,2.1555,13974800000.0
2008-01-14 06:00:00,2.1555,2.15595,2.15465,2.1554,11692800025.0
2008-01-14 06:15:00,2.1554,2.15545,2.15455,2.15455,8304499979.0
2008-01-14 06:30:00,2.15455,2.1552,2.15375,2.1541,15305700000.0
2008-01-14 06:45:00,2.1541,2.1548,2.15215,2.15225,11757700007.0
2008-01-14 07:00:00,2.15215,2.15455,2.1521,2.15395,12815900012.0
2008-01-14 07:15:00,2.15395,2.15505,2.1531,2.15405,14810700046.0
2008-01-14 07:30:00,2.15405,2.15455,2.1536,2.15385,12765400000.0
2008-01-14 07:45:00,2.15375,2.15425,2.1531,2.15415,13598200000.0
2008-01-14 08:00:00,2.15405,2.15425,2.15065,2.15175,12443899997.0
2008-01-14 08:15:00,2.15175,2.1523,2.15035,2.15095,7862599997.0
2008-01-14 08:30:00,2.15065,2.15095,2.14625,2.1506,8617299999.0
2008-01-14 08:45:00,2.15055,2.1513,2.1485,2.14855,5132300000.0
2008-01-14 09:00:00,2.14855,2.14945,2.14695,2.1471,3089500000.0
2008-01-14 09:15:00,2.1471,2.14725,2.1452,2.147,4971700000.0
2008-01-14 09:30:00,2.147,2.14815,2.14615,2.14645,12418499998.0
2008-01-14 09:45:00,2.14645,2.14855,2.1464,2.14685,10168400000.0
2008-01-14 10:00:00,2.14685,2.14945,2.14625,2.14825,8933800000.0
2008-01-14 10:15:00,2.14825,2.14845,2.1454,2.14575,11693399997.0
2008-01-14 10:30:00,2.14575,2.1476,2.14495,2.14755,9658800001.0
2008-01-14 10:45:00,2.14755,2.14785,2.1451,2.1454,3658900000.0
2008-01-14 11:00:00,2.1454,2.14565,2.14125,2.14135,8338600010.0
2008-01-14 11:15:00,2.1413,2.1428,2.14,2.14175,8304100000.0
2008-01-14 11:30:00,2.14175,2.14275,2.1408,2.14145,9367299996.0
2008-01-14 11:45:00,2.14135,2.14265,2.14065,2.14125,8969400000.0
2008-01-14 12:00:00,2.14125,2.1414,2.13655,2.13945,9125099999.0
2008-01-14 12:15:00,2.13945,2.1423,2.1393,2.1421,8735699998.0
2008-01-14 12:30:00,2.1421,2.1439,2.14135,2.14185,8791399999.0
2008-01-14 12:45:00,2.14185,2.14235,2.14015,2.1416,8267199989.0
2008-01-14 13:00:00,2.1416,2.14175,2.1402,2.1405,14013799999.0
2008-01-14 13:15:00,2.1405,2.1413,2.14045,2.14105,8876000001.0
2008-01-14 13:30:00,2.14105,2.14135,2.1388,2.13935,8272799996.0
2008-01-14 13:45:00,2.13935,2.14105,2.13865,2.14075,7896900000.0
2008-01-14 14:00:00,2.14065,2.14075,2.1397,2.14015,9133400000.0
2008-01-14 14:15:00,2.14015,2.14075,2.13975,2.1404,9433500000.0
2008-01-14 14:30:00,2.1404,2.14165,2.14025,2.14045,5048600001.0
2008-01-14 14:45:00,2.14045,2.1414,2.13975,2.14095,8284300009.0
2008-01-14 15:00:00,2.14095,2.14155,2.13885,2.14,6556300001.0
2008-01-14 15:15:00,2.14005,2.1424,2.13945,2.14155,6961400012.0
2008-01-14 15:30:00,2.14145,2.14175,2.1386,2.1387,14080650013.0
2008-01-14 15:45:00,2.1387,2.1395,2.1382,2.1382,22009700024.0
2008-01-14 16:00:00,2.1382,2.1393,2.13705,2.1391,13867400007.0
2008-01-14 16:15:00,2.1391,2.1394,2.1384,2.1389,15373200013.0
2008-01-14 16:30:00,2.1389,2.14,2.1385,2.1393,13555200000.0
2008-01-14 16:45:00,2.1393,2.1397,2.1386,2.1386,11761300003.0
2008-01-14 17:00:00,2.1386,2.1415,2.1385,2.1409,13497400002.0
2008-01-14 17:15:00,2.1409,2.1412,2.14,2.1408,15529000008.0
2008-01-14 17:30:00,2.1408,2.142,2.1407,2.1411,15760800000.0
2008-01-14 17:45:00,2.14103,2.1424,2.14055,2.1408,10305499993.0
2008-01-14 18:00:00,2.1408,2.1422,2.1399,2.1404,7059499998.0
2008-01-14 18:15:00,2.1404,2.1424,2.1394,2.1404,8786600000.0
2008-01-14 18:30:00,2.1404,2.14175,2.14015,2.1407,9001899999.0
2008-01-14 18:45:00,2.1407,2.1411,2.1398,2.1399,10388099991.0
2008-01-14 19:00:00,2.1399,2.1408,2.1383,2.1384,6960899998.0
2008-01-14 19:15:00,2.1384,2.1392,2.1378,2.139,5241500000.0
2008-01-14 19:30:00,2.139,2.1391,2.13645,2.1374,5010200001.0
2008-01-14 19:45:00,2.1374,2.1393,2.1373,2.1389,2850000000.0
2008-01-14 20:00:00,2.1389,2.1395,2.1382,2.13925,4688900000.0
2008-01-14 20:15:00,2.13925,2.1393,2.1384,2.1386,4494600010.0
2008-01-14 20:30:00,2.1386,2.13955,2.1377,2.1392,5150900001.0
2008-01-14 20:45:00,2.1392,2.1401,2.13895,2.1396,6262700004.0
2008-01-14 21:00:00,2.1396,2.1402,2.13895,2.1393,5765799998.0
2008-01-14 21:15:00,2.1393,2.1396,2.1381,2.1383,5408400000.0
2008-01-14 21:30:00,2.13835,2.1386,2.1377,2.138,4374000005.0
2008-01-14 21:45:00,2.138,2.1383,2.1374,2.1376,5466399999.0
2008-01-14 22:00:00,2.1376,2.1383,2.137,2.1371,7484200001.0
2008-01-14 22:15:00,2.1371,2.1375,2.13595,2.1368,4609500000.0
2008-01-14 22:30:00,2.1368,2.1376,2.1363,2.13715,4945850000.0
2008-01-14 22:45:00,2.13715,2.1379,2.1368,2.1374,3922200000.0
2008-01-14 23:00:00,2.13745,2.1379,2.1371,2.1378,2049700000.0
2008-01-14 23:15:00,2.1378,2.1382,2.1375,2.1378,1473000000.0
2008-01-14 23:30:00,2.1377,2.1383,2.137,2.13805,1289500000.0
2008-01-14 23:45:00,2.13805,2.13825,2.1369,2.1378,1970300000.0
2008-01-15 00:00:00,2.1378,2.13815,2.1366,2.13795,2987400000.0
2008-01-15 00:15:00,2.13795,2.13805,2.13736,2.1377,1528900000.0
2008-01-15 00:30:00,2.1377,2.1378,2.1362,2.1365,2064200000.0
2008-01-15 00:45:00,2.13645,2.1366,2.1341,2.1343,5075500000.0
2008-01-15 01:00:00,2.1343,2.13525,2.134,2.1348,3233200000.0
2008-01-15 01:15:00,2.1348,2.1356,2.1342,2.1348,4645500000.0
2008-01-15 01:30:00,2.1348,2.1356,2.13425,2.1344,4126100000.0
2008-01-15 01:45:00,2.1345,2.1364,2.13435,2.13575,3793100000.0
2008-01-15 02:00:00,2.13575,2.13595,2.13435,2.13445,3408900000.0
2008-01-15 02:15:00,2.13445,2.13505,2.13445,2.1347,3075700000.0
2008-01-15 02:30:00,2.1347,2.13545,2.1341,2.1346,4083700000.0
2008-01-15 02:45:00,2.1346,2.1349,2.133,2.1334,5806000000.0
2008-01-15 03:00:00,2.13345,2.1347,2.1334,2.134,4101600000.0
2008-01-15 03:15:00,2.134,2.1343,2.13155,2.1321,4997200000.0
2008-01-15 03:30:00,2.1321,2.133,2.13165,2.13185,4723300000.0
2008-01-15 03:45:00,2.13185,2.13245,2.13155,2.13195,3778800000.0
2008-01-15 04:00:00,2.13195,2.13315,2.1316,2.13235,2872900000.0
2008-01-15 04:15:00,2.13235,2.13235,2.1316,2.13235,2482100000.0
2008-01-15 04:30:00,2.13235,2.13285,2.1321,2.13265,3675700000.0
2008-01-15 04:45:00,2.13265,2.1346,2.1325,2.13445,3541600000.0
2008-01-15 05:00:00,2.13445,2.13525,2.13395,2.1345,4070700000.0
2008-01-15 05:15:00,2.1345,2.1352,2.1341,2.1346,4570400000.0
2008-01-15 05:30:00,2.1346,2.1353,2.1342,2.1343,2601900000.0
2008-01-15 05:45:00,2.1343,2.1347,2.1334,2.1338,6354499996.0
2008-01-15 06:00:00,2.1338,2.1342,2.133,2.1338,4770200009.0
2008-01-15 06:15:00,2.1338,2.1344,2.13325,2.1341,4491599998.0
2008-01-15 06:30:00,2.1341,2.135,2.1336,2.1346,6097400001.0
2008-01-15 06:45:00,2.1346,2.1351,2.1339,2.1341,5424999999.0
2008-01-15 07:00:00,2.1341,2.13475,2.13345,2.134,6091900001.0
2008-01-15 07:15:00,2.134,2.1348,2.1337,2.1341,5039000000.0
2008-01-15 07:30:00,2.1341,2.1345,2.1333,2.1343,5330000000.0
2008-01-15 07:45:00,2.1342,2.1348,2.1339,2.1345,4019099999.0
2008-01-15 08:00:00,2.1344,2.1359,2.1341,2.1354,7793599999.0
2008-01-15 08:15:00,2.1354,2.1363,2.135,2.1358,5968900000.0
2008-01-15 08:30:00,2.1358,2.1359,2.1343,2.1345,6315300000.0
2008-01-15 08:45:00,2.1348,2.1349,2.1321,2.1335,8490600000.0
2008-01-15 09:00:00,2.1335,2.1337,2.13095,2.1315,9048899995.0
2008-01-15 09:15:00,2.1315,2.132,2.1296,2.1312,12615600009.0
2008-01-15 09:30:00,2.1312,2.1338,2.1311,2.1334,11400000000.0
2008-01-15 09:45:00,2.1334,2.1347,2.1311,2.1346,14791399980.0
2008-01-15 10:00:00,2.1346,2.13805,2.1343,2.1355,16222700002.0
2008-01-15 10:15:00,2.1355,2.1378,2.1353,2.1367,15537799994.0
2008-01-15 10:30:00,2.1367,2.1387,2.1367,2.1382,14804700009.0
2008-01-15 10:45:00,2.1382,2.13885,2.1369,2.1386,18298999999.0
2008-01-15 11:00:00,2.1386,2.1447,2.1383,2.1441,15506999994.0
2008-01-15 11:15:00,2.1441,2.1464,2.1434,2.1459,15402200013.0
2008-01-15 11:30:00,2.1459,2.1487,2.1423,2.1425,12753500001.0
2008-01-15 11:45:00,2.1425,2.1426,2.14075,2.1411,11571599999.0
2008-01-15 12:00:00,2.14105,2.14315,2.14095,2.14305,9592700000.0
2008-01-15 12:15:00,2.14325,2.14545,2.14245,2.14445,8949199998.0
2008-01-15 12:30:00,2.14445,2.14485,2.14295,2.1442,10050199990.0
2008-01-15 12:45:00,2.1442,2.1451,2.1437,2.1449,8756799986.0
2008-01-15 13:00:00,2.14485,2.14545,2.14315,2.1435,14673199991.0
2008-01-15 13:15:00,2.14345,2.14605,2.14255,2.14455,19324099999.0
2008-01-15 13:30:00,2.14455,2.14525,2.14305,2.14365,13257200004.0
2008-01-15 13:45:00,2.14365,2.14475,2.1421,2.14215,15049100001.0
2008-01-15 14:00:00,2.14235,2.1448,2.142,2.14435,13827900006.0
2008-01-15 14:15:00,2.1444,2.1466,2.14435,2.1466,11814500000.0
2008-01-15 14:30:00,2.1466,2.1468,2.14475,2.14555,14936349996.0
2008-01-15 14:45:00,2.14555,2.148,2.14505,2.1469,10412700001.0
2008-01-15 15:00:00,2.1469,2.147,2.14365,2.14395,11784799995.0
2008-01-15 15:15:00,2.14385,2.1457,2.14245,2.14265,11172900001.0
2008-01-15 15:30:00,2.14265,2.1443,2.1412,2.14375,8350350003.0
2008-01-15 15:45:00,2.14365,2.14395,2.14205,2.1436,7752199999.0
2008-01-15 16:00:00,2.1436,2.144,2.1416,2.14275,10201500007.0
2008-01-15 16:15:00,2.14275,2.14495,2.14195,2.14455,10415400000.0
2008-01-15 16:30:00,2.14455,2.14475,2.14265,2.14325,11437400001.0
2008-01-15 16:45:00,2.14325,2.14395,2.14125,2.14125,13767900005.0
2008-01-15 17:00:00,2.14125,2.1424,2.13985,2.14155,10831949998.0
2008-01-15 17:15:00,2.1416,2.1426,2.14155,2.14215,7496999999.0
2008-01-15 17:30:00,2.14215,2.14745,2.14205,2.1472,7867599993.0
2008-01-15 17:45:00,2.14725,2.1503,2.14685,2.14815,8452249994.0
2008-01-15 18:00:00,2.14815,2.14865,2.14665,2.14825,8298450743.0
2008-01-15 18:15:00,2.14825,2.1495,2.14605,2.14935,4736400000.0
2008-01-15 18:30:00,2.14935,2.15145,2.14535,2.14625,12427100001.0
2008-01-15 18:45:00,2.14625,2.14805,2.14585,2.1473,7703100001.0
2008-01-15 19:00:00,2.1473,2.14855,2.14455,2.14535,3368100000.0
2008-01-15 19:15:00,2.14535,2.14715,2.14525,2.14605,4316100000.0
2008-01-15 19:30:00,2.14605,2.1465,2.14515,2.14645,1853100000.0
2008-01-15 19:45:00,2.1465,2.1469,2.14555,2.14585,6071300003.0
2008-01-15 20:00:00,2.14585,2.14705,2.14565,2.147,5280900001.0
2008-01-15 20:15:00,2.147,2.1492,2.14685,2.1484,5148500002.0
2008-01-15 20:30:00,2.1484,2.1488,2.14735,2.14825,5031000003.0
2008-01-15 20:45:00,2.14825,2.14845,2.14765,2.14835,3954600000.0
2008-01-15 21:00:00,2.14835,2.1492,2.14745,2.14785,4940100001.0
2008-01-15 21:15:00,2.14785,2.14795,2.14505,2.14545,4092500000.0
2008-01-15 21:30:00,2.14545,2.1465,2.1451,2.14625,2940600000.0
2008-01-15 21:45:00,2.14625,2.14645,2.14315,2.14335,5030000000.0
2008-01-15 22:00:00,2.1434,2.14455,2.14295,2.14395,3584399999.0
2008-01-15 22:15:00,2.14395,2.1447,2.14365,2.14405,4047100000.0
2008-01-15 22:30:00,2.14405,2.14545,2.14395,2.14505,5037399999.0
2008-01-15 22:45:00,2.14505,2.14545,2.14435,2.1449,4824200001.0
2008-01-15 23:00:00,2.14485,2.14695,2.14435,2.14675,5879900001.0
2008-01-15 23:15:00,2.14675,2.14675,2.14385,2.1444,4866500001.0
2008-01-15 23:30:00,2.1444,2.1444,2.1426,2.1436,3434400000.0
2008-01-15 23:45:00,2.14365,2.1449,2.1436,2.1447,4028700000.0
2008-01-16 00:00:00,2.1447,2.1462,2.1435,2.1458,4020500000.0
2008-01-16 00:15:00,2.1458,2.1458,2.1417,2.1422,5910100000.0
2008-01-16 00:30:00,2.1421,2.1426,2.1413,2.1415,3592200000.0
2008-01-16 00:45:00,2.1415,2.1428,2.14125,2.1427,3057100000.0
2008-01-16 01:00:00,2.1427,2.1428,2.1389,2.1391,4769900000.0
2008-01-16 01:15:00,2.1391,2.1397,2.13815,2.13835,4738700000.0
2008-01-16 01:30:00,2.13835,2.1396,2.13755,2.13785,3672399999.0
2008-01-16 01:45:00,2.13775,2.13835,2.13625,2.1363,5072800000.0
2008-01-16 02:00:00,2.1363,2.13765,2.13575,2.13735,5402200001.0
2008-01-16 02:15:00,2.13735,2.13855,2.13705,2.1382,4754100000.0
2008-01-16 02:30:00,2.1383,2.13905,2.13705,2.1375,4759300003.0
2008-01-16 02:45:00,2.1375,2.13845,2.13695,2.13705,4043500000.0
2008-01-16 03:00:00,2.13695,2.138,2.13675,2.13705,3941000000.0
2008-01-16 03:15:00,2.13705,2.1373,2.13415,2.1348,4975900002.0
2008-01-16 03:30:00,2.1348,2.13565,2.13415,2.13545,5647000000.0
2008-01-16 03:45:00,2.13535,2.13725,2.13485,2.13655,6862400008.0
2008-01-16 04:00:00,2.13655,2.13725,2.1362,2.1368,5189699997.0
2008-01-16 04:15:00,2.1368,2.13805,2.1361,2.13765,4708000000.0
2008-01-16 04:30:00,2.13765,2.13875,2.1369,2.13855,4731300002.0
2008-01-16 04:45:00,2.13855,2.13875,2.13755,2.13835,5530400000.0
2008-01-16 05:00:00,2.13835,2.13995,2.1377,2.13945,3151700000.0
2008-01-16 05:15:00,2.13945,2.13975,2.13685,2.13755,6589100000.0
2008-01-16 05:30:00,2.13755,2.13865,2.13445,2.13475,6338400001.0
2008-01-16 05:45:00,2.13465,2.1348,2.12885,2.1292,5787000000.0
2008-01-16 06:00:00,2.1292,2.13095,2.12795,2.12965,6039300001.0
2008-01-16 06:15:00,2.12965,2.12975,2.12525,2.12555,6921600000.0
2008-01-16 06:30:00,2.12555,2.128,2.12495,2.12725,6125500009.0
2008-01-16 06:45:00,2.12725,2.1289,2.1267,2.12865,4404200000.0
2008-01-16 07:00:00,2.12865,2.12915,2.12705,2.12785,5514700000.0
2008-01-16 07:15:00,2.12785,2.1279,2.1262,2.12695,5167500000.0
2008-01-16 07:30:00,2.12705,2.12735,2.12415,2.12485,5391800000.0
2008-01-16 07:45:00,2.12485,2.1272,2.12335,2.12605,5475100000.0
2008-01-16 08:00:00,2.12615,2.12735,2.12515,2.12675,6125100000.0
2008-01-16 08:15:00,2.12675,2.12795,2.12615,2.1275,4571899999.0
2008-01-16 08:30:00,2.1275,2.1295,2.12675,2.12915,7612700001.0
2008-01-16 08:45:00,2.12915,2.12995,2.12555,2.12635,5719300000.0
2008-01-16 09:00:00,2.12635,2.12915,2.12635,2.12765,5635200000.0
2008-01-16 09:15:00,2.12765,2.1293,2.12665,2.12885,5593500000.0
2008-01-16 09:30:00,2.12885,2.13255,2.12885,2.13045,14281399992.0
2008-01-16 09:45:00,2.13045,2.13235,2.129,2.13025,12412100000.0
2008-01-16 10:00:00,2.13025,2.13375,2.12985,2.13325,13668700005.0
2008-01-16 10:15:00,2.13315,2.13565,2.13235,2.1346,9668200008.0
2008-01-16 10:30:00,2.1346,2.13495,2.13325,2.13425,5387399999.0
2008-01-16 10:45:00,2.13425,2.13735,2.13405,2.136,9246899996.0
2008-01-16 11:00:00,2.13595,2.1366,2.13365,2.13395,6894700000.0
2008-01-16 11:15:00,2.13375,2.135,2.13245,2.13285,7412300003.0
2008-01-16 11:30:00,2.13285,2.1345,2.1327,2.1342,6968999998.0
2008-01-16 11:45:00,2.1342,2.1345,2.13255,2.1326,4590099999.0
2008-01-16 12:00:00,2.1326,2.13315,2.1315,2.13255,5217100000.0
2008-01-16 12:15:00,2.13265,2.1331,2.1306,2.1309,7452800004.0
2008-01-16 12:30:00,2.13095,2.13285,2.13085,2.13175,6585200001.0
2008-01-16 12:45:00,2.13175,2.13385,2.1303,2.13345,6761199999.0
2008-01-16 13:00:00,2.13345,2.13415,2.1317,2.13205,7423700000.0
2008-01-16 13:15:00,2.13205,2.13575,2.1319,2.13555,9308300002.0
2008-01-16 13:30:00,2.13555,2.1362,2.1347,2.1351,5806000001.0
2008-01-16 13:45:00,2.135,2.13665,2.1348,2.13585,6682300005.0
2008-01-16 14:00:00,2.13595,2.13655,2.13515,2.13555,7203999999.0
2008-01-16 14:15:00,2.13555,2.13715,2.1351,2.13545,7520900001.0
2008-01-16 14:30:00,2.1355,2.13645,2.1333,2.1363,7008000000.0
2008-01-16 14:45:00,2.13635,2.14155,2.13595,2.1415,7103900000.0
2008-01-16 15:00:00,2.1415,2.14315,2.1402,2.14085,9032400000.0
2008-01-16 15:15:00,2.1409,2.14325,2.14025,2.14245,9007199998.0
2008-01-16 15:30:00,2.14225,2.14255,2.1399,2.14125,10009499994.0
2008-01-16 15:45:00,2.14125,2.14515,2.1412,2.14515,14186100000.0
2008-01-16 16:00:00,2.14515,2.15045,2.14455,2.14915,10127099996.0
2008-01-16 16:15:00,2.14915,2.1495,2.1466,2.14755,7336900009.0
2008-01-16 16:30:00,2.14755,2.14925,2.14725,2.14765,8299000002.0
2008-01-16 16:45:00,2.14765,2.14835,2.14585,2.14605,11975499995.0
2008-01-16 17:00:00,2.14605,2.14815,2.1453,2.14575,9362799987.0
2008-01-16 17:15:00,2.14575,2.14625,2.14455,2.14565,9975100014.0
2008-01-16 17:30:00,2.14565,2.1483,2.14555,2.14815,10943800007.0
2008-01-16 17:45:00,2.1482,2.15635,2.1471,2.15575,11573600010.0
2008-01-16 18:00:00,2.15595,2.16215,2.15455,2.16205,9562000004.0
2008-01-16 18:15:00,2.16185,2.16195,2.15685,2.15865,13496299996.0
2008-01-16 18:30:00,2.15865,2.16235,2.1577,2.1592,10820799997.0
2008-01-16 18:45:00,2.1594,2.162,2.159,2.1613,12515700005.0
2008-01-16 19:00:00,2.16135,2.1617,2.1575,2.1581,9169700003.0
2008-01-16 19:15:00,2.1581,2.1587,2.1569,2.15775,6655800007.0
2008-01-16 19:30:00,2.15775,2.1596,2.157,2.15895,5914500001.0
2008-01-16 19:45:00,2.15895,2.1593,2.1545,2.1548,8118900001.0
2008-01-16 20:00:00,2.1548,2.1561,2.1545,2.156,7547000003.0
2008-01-16 20:15:00,2.156,2.15625,2.155,2.1558,4908500000.0
2008-01-16 20:30:00,2.1558,2.15595,2.1538,2.1557,5819700000.0
2008-01-16 20:45:00,2.1557,2.1562,2.1535,2.1543,5860699999.0
2008-01-16 21:00:00,2.1543,2.157,2.154,2.1562,5080100000.0
2008-01-16 21:15:00,2.1562,2.1594,2.156,2.1591,5423400000.0
2008-01-16 21:30:00,2.1591,2.1636,2.1589,2.1629,5604700000.0
2008-01-16 21:45:00,2.1629,2.1641,2.1617,2.1622,5689700000.0
2008-01-16 22:00:00,2.1622,2.1631,2.16185,2.1628,5216500004.0
2008-01-16 22:15:00,2.163,2.1638,2.1621,2.1629,4451000000.0
2008-01-16 22:30:00,2.1629,2.1635,2.1603,2.1603,5025400004.0
2008-01-16 22:45:00,2.1603,2.1603,2.1565,2.1575,5503300000.0
2008-01-16 23:00:00,2.1577,2.1585,2.1567,2.1581,4612900000.0
2008-01-16 23:15:00,2.1581,2.1604,2.1581,2.1598,4375200000.0
2008-01-16 23:30:00,2.1598,2.1612,2.1598,2.1612,4771299999.0
2008-01-16 23:45:00,2.1612,2.1612,2.16,2.16,2090900000.0
2008-01-17 00:00:00,2.16,2.1622,2.16,2.1614,2984000000.0
2008-01-17 00:15:00,2.1614,2.1619,2.16,2.161,3092200000.0
2008-01-17 00:30:00,2.161,2.1623,2.1609,2.1615,2465100000.0
2008-01-17 00:45:00,2.1614,2.1615,2.1582,2.15895,2553100000.0
2008-01-17 01:00:00,2.15895,2.15905,2.1561,2.1567,2176000000.0
2008-01-17 01:15:00,2.1567,2.1568,2.1546,2.155,3206500000.0
2008-01-17 01:30:00,2.155,2.1572,2.15485,2.1566,2574800000.0
2008-01-17 01:45:00,2.1566,2.1582,2.1562,2.15645,1672300000.0
2008-01-17 02:00:00,2.15645,2.1572,2.1559,2.15645,2636100000.0
2008-01-17 02:15:00,2.15645,2.15745,2.15535,2.156,2566600000.0
2008-01-17 02:30:00,2.156,2.1562,2.15415,2.1558,5041400002.0
2008-01-17 02:45:00,2.1558,2.1577,2.1548,2.156,5542500000.0
2008-01-17 03:00:00,2.156,2.1568,2.1556,2.1564,3855699995.0
2008-01-17 03:15:00,2.1564,2.1568,2.1554,2.1557,3352899999.0
2008-01-17 03:30:00,2.1557,2.1559,2.1547,2.155,3200400001.0
2008-01-17 03:45:00,2.155,2.1556,2.15464,2.1552,3049200000.0
2008-01-17 04:00:00,2.1552,2.1554,2.1546,2.15515,3170100011.0
2008-01-17 04:15:00,2.15515,2.15555,2.1544,2.1553,3000500002.0
2008-01-17 04:30:00,2.1553,2.15805,2.1553,2.1575,3103700000.0
2008-01-17 04:45:00,2.1575,2.1576,2.1566,2.15735,1759000000.0
2008-01-17 05:00:00,2.15735,2.1592,2.15705,2.159,1972200000.0
2008-01-17 05:15:00,2.159,2.1606,2.1589,2.1605,2837699996.0
2008-01-17 05:30:00,2.1605,2.1612,2.1592,2.1594,3167000000.0
2008-01-17 05:45:00,2.1594,2.16035,2.1585,2.159,3113099996.0
2008-01-17 06:00:00,2.1591,2.1593,2.1556,2.1568,6528600000.0
2008-01-17 06:15:00,2.1568,2.1576,2.1559,2.1571,5164600000.0
2008-01-17 06:30:00,2.1571,2.15745,2.156,2.1561,3211500000.0
2008-01-17 06:45:00,2.1561,2.1581,2.1559,2.1577,2724600000.0
2008-01-17 07:00:00,2.1577,2.1583,2.157,2.15795,3270900002.0
2008-01-17 07:15:00,2.15795,2.1586,2.157,2.1585,3241800000.0
2008-01-17 07:30:00,2.1585,2.1606,2.1584,2.1596,5300200002.0
2008-01-17 07:45:00,2.1596,2.162,2.15905,2.1615,4099100007.0
2008-01-17 08:00:00,2.1615,2.16325,2.1615,2.1632,3408400000.0
2008-01-17 08:15:00,2.1632,2.1633,2.1613,2.1625,4817399999.0
2008-01-17 08:30:00,2.1625,2.16255,2.1598,2.16005,2727500000.0
2008-01-17 08:45:00,2.16005,2.1611,2.1581,2.1598,5006000004.0
2008-01-17 09:00:00,2.1598,2.1615,2.15905,2.16065,4952500000.0
2008-01-17 09:15:00,2.1606,2.16255,2.1603,2.162,5671600000.0
2008-01-17 09:30:00,2.16205,2.1651,2.16195,2.1649,8336399994.0
2008-01-17 09:45:00,2.1649,2.16575,2.164,2.16515,5417500003.0
2008-01-17 10:00:00,2.16515,2.17035,2.16475,2.16985,8834800003.0
2008-01-17 10:15:00,2.16985,2.17595,2.16905,2.17545,8983599990.0
2008-01-17 10:30:00,2.17545,2.17885,2.17535,2.17655,7960800002.0
2008-01-17 10:45:00,2.17645,2.17965,2.17595,2.17895,11735699998.0
2008-01-17 11:00:00,2.17895,2.18105,2.17815,2.17835,10556899998.0
2008-01-17 11:15:00,2.17835,2.17995,2.17695,2.17905,11678799988.0
2008-01-17 11:30:00,2.17905,2.17955,2.17695,2.17795,13061199999.0
2008-01-17 11:45:00,2.17795,2.17875,2.1758,2.17865,10873899999.0
2008-01-17 12:00:00,2.17865,2.17985,2.17445,2.17575,8607300000.0
2008-01-17 12:15:00,2.17565,2.17755,2.17365,2.17395,8208000000.0
2008-01-17 12:30:00,2.17395,2.17525,2.17265,2.17515,9432900000.0
2008-01-17 12:45:00,2.17515,2.17675,2.17385,2.17535,8403499997.0
2008-01-17 13:00:00,2.17535,2.17575,2.17285,2.17285,8639500004.0
2008-01-17 13:15:00,2.17285,2.17315,2.15745,2.16355,7916799998.0
2008-01-17 13:30:00,2.16345,2.16675,2.16065,2.16145,6909875000.0
2008-01-17 13:45:00,2.16145,2.16185,2.15455,2.15725,8030300001.0
2008-01-17 14:00:00,2.15725,2.15945,2.15485,2.15755,7895599998.0
2008-01-17 14:15:00,2.15755,2.15855,2.15545,2.15795,7730000000.0
2008-01-17 14:30:00,2.15795,2.15825,2.15475,2.15655,11442899998.0
2008-01-17 14:45:00,2.15655,2.16015,2.15635,2.15985,10138299994.0
2008-01-17 15:00:00,2.15985,2.1649,2.15815,2.16335,13609299996.0
2008-01-17 15:15:00,2.16335,2.16415,2.16235,2.16235,9877999998.0
2008-01-17 15:30:00,2.16225,2.16755,2.1622,2.16595,8895899994.0
2008-01-17 15:45:00,2.16585,2.16935,2.16565,2.16785,10720199989.0
2008-01-17 16:00:00,2.16785,2.17395,2.16785,2.17365,10043399998.0
2008-01-17 16:15:00,2.17365,2.17605,2.17275,2.17485,10854899994.0
2008-01-17 16:30:00,2.17495,2.17505,2.17225,2.17445,11110799997.0
2008-01-17 16:45:00,2.17445,2.17665,2.17395,2.17485,10710200002.0
2008-01-17 17:00:00,2.17475,2.17495,2.16935,2.1712,7811699999.0
2008-01-17 17:15:00,2.1712,2.17465,2.16935,2.1717,6732700001.0
2008-01-17 17:30:00,2.17165,2.17435,2.17095,2.1741,6122499995.0
2008-01-17 17:45:00,2.1741,2.17735,2.17385,2.17475,6241899999.0
2008-01-17 18:00:00,2.1748,2.17745,2.17405,2.17745,6990900000.0
2008-01-17 18:15:00,2.17745,2.17805,2.17515,2.17525,8391100003.0
2008-01-17 18:30:00,2.1753,2.1761,2.17055,2.17065,6868599999.0
2008-01-17 18:45:00,2.17065,2.1718,2.16885,2.17035,5103800000.0
2008-01-17 19:00:00,2.1703,2.17035,2.16705,2.16825,4427300000.0
2008-01-17 19:15:00,2.16825,2.1691,2.16605,2.1669,3464299997.0
2008-01-17 19:30:00,2.16685,2.16805,2.16585,2.16755,5510599998.0
2008-01-17 19:45:00,2.16755,2.1685,2.16685,2.16765,3423400003.0
2008-01-17 20:00:00,2.16765,2.16845,2.16705,2.16845,4344799999.0
2008-01-17 20:15:00,2.16845,2.1695,2.168,2.16815,3272600000.0
2008-01-17 20:30:00,2.16815,2.1699,2.16815,2.1696,3612700003.0
2008-01-17 20:45:00,2.16965,2.16975,2.16845,2.16845,3585699999.0
2008-01-17 21:00:00,2.16835,2.16905,2.1674,2.1679,4310500000.0
2008-01-17 21:15:00,2.1679,2.1685,2.16695,2.16785,3046400000.0
2008-01-17 21:30:00,2.16785,2.1691,2.16695,2.16825,4859299999.0
2008-01-17 21:45:00,2.16825,2.1692,2.16765,2.168,5062599992.0
2008-01-17 22:00:00,2.16805,2.16935,2.16805,2.16835,3329600001.0
2008-01-17 22:15:00,2.1684,2.16865,2.16605,2.16685,2816900000.0
2008-01-17 22:30:00,2.16685,2.16685,2.16525,2.16625,2818400000.0
2008-01-17 22:45:00,2.1664,2.1664,2.1633,2.16605,2576900000.0
2008-01-17 23:00:00,2.16605,2.1685,2.16605,2.1684,2811000000.0
2008-01-17 23:15:00,2.1684,2.17065,2.16795,2.16955,3205499999.0
2008-01-17 23:30:00,2.16955,2.17055,2.16845,2.16945,2532300000.0
2008-01-17 23:45:00,2.16935,2.17075,2.1691,2.1699,2648600000.0
2008-01-18 00:00:00,2.1699,2.1716,2.1694,2.17,1528800000.0
2008-01-18 00:15:00,2.17,2.1703,2.1695,2.1699,1009200000.0
2008-01-18 00:30:00,2.1699,2.1718,2.1693,2.1704,1724200000.0
2008-01-18 00:45:00,2.1705,2.1707,2.1697,2.1699,1034800000.0
2008-01-18 01:00:00,2.1699,2.171,2.1695,2.1703,2231500000.0
2008-01-18 01:15:00,2.1703,2.17085,2.16845,2.16845,2657800000.0
2008-01-18 01:30:00,2.16845,2.16975,2.1682,2.1684,2822800000.0
2008-01-18 01:45:00,2.1684,2.1687,2.1669,2.1685,4242300000.0
2008-01-18 02:00:00,2.1684,2.1698,2.1683,2.1692,2399999999.0
2008-01-18 02:15:00,2.16925,2.17035,2.16895,2.17035,2127300000.0
2008-01-18 02:30:00,2.17035,2.17125,2.16965,2.17115,2100900002.0
2008-01-18 02:45:00,2.17115,2.1722,2.17075,2.17155,3463799999.0
2008-01-18 03:00:00,2.17155,2.1719,2.17055,2.1709,3223200001.0
2008-01-18 03:15:00,2.1709,2.17275,2.1708,2.17195,2895200000.0
2008-01-18 03:30:00,2.17195,2.1723,2.17125,2.17215,1995800000.0
2008-01-18 03:45:00,2.17215,2.17235,2.17035,2.17045,2471200000.0
2008-01-18 04:00:00,2.17045,2.17165,2.16805,2.16835,3654400000.0
2008-01-18 04:15:00,2.16835,2.1689,2.16735,2.16865,2062600000.0
2008-01-18 04:30:00,2.16865,2.16885,2.16765,2.1681,1928500000.0
2008-01-18 04:45:00,2.16795,2.16895,2.16735,2.1685,3521000000.0
2008-01-18 05:00:00,2.1685,2.1712,2.1685,2.16945,2563800003.0
2008-01-18 05:15:00,2.16945,2.1701,2.1687,2.17005,1777800000.0
2008-01-18 05:30:00,2.17005,2.17065,2.16875,2.1697,2503299999.0
2008-01-18 05:45:00,2.16955,2.17235,2.1688,2.17225,1987600005.0
2008-01-18 06:00:00,2.1723,2.17275,2.1719,2.1725,1649000000.0
2008-01-18 06:15:00,2.1725,2.17335,2.17165,2.17225,3457699998.0
2008-01-18 06:30:00,2.17225,2.1734,2.17185,2.17305,2566100003.0
2008-01-18 06:45:00,2.17305,2.17345,2.17245,2.17285,2258000001.0
2008-01-18 07:00:00,2.17285,2.17335,2.16925,2.1715,2697700001.0
2008-01-18 07:15:00,2.1715,2.173,2.1713,2.1727,1846800000.0
2008-01-18 07:30:00,2.1727,2.1731,2.16955,2.17095,5616699999.0
2008-01-18 07:45:00,2.17095,2.17205,2.17075,2.1713,4286700000.0
2008-01-18 08:00:00,2.1713,2.17195,2.1701,2.1703,3751200000.0
2008-01-18 08:15:00,2.1703,2.1739,2.16995,2.1738,5431599995.0
2008-01-18 08:30:00,2.1738,2.1754,2.17315,2.1754,4048600000.0
2008-01-18 08:45:00,2.1754,2.17635,2.17485,2.1758,5252800000.0
2008-01-18 09:00:00,2.1758,2.1764,2.17425,2.1759,5832900000.0
2008-01-18 09:15:00,2.1759,2.17615,2.17505,2.17565,4913500000.0
2008-01-18 09:30:00,2.17565,2.17865,2.17515,2.17575,8649600004.0
2008-01-18 09:45:00,2.17575,2.17595,2.1737,2.17535,7293500001.0
2008-01-18 10:00:00,2.17535,2.17775,2.17055,2.1709,12817900009.0
2008-01-18 10:15:00,2.1709,2.17285,2.17075,2.17205,10118000003.0
2008-01-18 10:30:00,2.17205,2.17225,2.17005,2.17055,8664899992.0
2008-01-18 10:45:00,2.17055,2.17165,2.16905,2.17155,8255300004.0
2008-01-18 11:00:00,2.17155,2.1743,2.17105,2.1731,9370500000.0
2008-01-18 11:15:00,2.17305,2.17365,2.16995,2.17115,9139199997.0
2008-01-18 11:30:00,2.17115,2.17115,2.16075,2.1613,10764799994.0
2008-01-18 11:45:00,2.16135,2.16145,2.1566,2.16115,11156499995.0
2008-01-18 12:00:00,2.16115,2.16265,2.15985,2.16195,13707100003.0
2008-01-18 12:15:00,2.16195,2.16275,2.16015,2.16225,10887899999.0
2008-01-18 12:30:00,2.16225,2.16455,2.16145,2.16425,8847899996.0
2008-01-18 12:45:00,2.16425,2.16465,2.16225,2.16315,9730900001.0
2008-01-18 13:00:00,2.16315,2.16395,2.16215,2.16245,9472099993.0
2008-01-18 13:15:00,2.16235,2.16265,2.1609,2.1612,6261899997.0
2008-01-18 13:30:00,2.16115,2.16255,2.16085,2.16195,8393800001.0
2008-01-18 13:45:00,2.16195,2.16245,2.1569,2.1573,6568499999.0
2008-01-18 14:00:00,2.1573,2.15895,2.15665,2.15795,4618600002.0
2008-01-18 14:15:00,2.15795,2.1597,2.15795,2.15945,7826099999.0
2008-01-18 14:30:00,2.15955,2.16075,2.15755,2.15855,10360999999.0
2008-01-18 14:45:00,2.15855,2.15895,2.157,2.15825,6599799993.0
2008-01-18 15:00:00,2.15825,2.15925,2.15705,2.15765,11057499997.0
2008-01-18 15:15:00,2.15775,2.15805,2.15445,2.15545,7524300006.0
2008-01-18 15:30:00,2.15545,2.1568,2.15385,2.15455,10037100008.0
2008-01-18 15:45:00,2.15455,2.15655,2.153,2.1563,10519099993.0
2008-01-18 16:00:00,2.1563,2.1566,2.15535,2.15615,11039800000.0
2008-01-18 16:15:00,2.15615,2.1575,2.1553,2.15715,9873100000.0
2008-01-18 16:30:00,2.15715,2.16175,2.15675,2.16075,11797200011.0
2008-01-18 16:45:00,2.16065,2.16095,2.15825,2.15825,9259499985.0
2008-01-18 17:00:00,2.15815,2.16035,2.15715,2.15835,9062000003.0
2008-01-18 17:15:00,2.15825,2.15875,2.15765,2.15855,9451099996.0
2008-01-18 17:30:00,2.15855,2.15895,2.15655,2.15775,7737600005.0
2008-01-18 17:45:00,2.15775,2.15775,2.15185,2.15215,7150100002.0
2008-01-18 18:00:00,2.15215,2.15405,2.1519,2.15365,9672199995.0
2008-01-18 18:15:00,2.15355,2.15365,2.1486,2.14865,9177500001.0
2008-01-18 18:30:00,2.1488,2.15155,2.1488,2.14975,8937900004.0
2008-01-18 18:45:00,2.14985,2.15095,2.148,2.14975,13323499978.0
2008-01-18 19:00:00,2.14975,2.153,2.1471,2.14885,9543600002.0
2008-01-18 19:15:00,2.14885,2.15095,2.1485,2.14975,6781900006.0
2008-01-18 19:30:00,2.14975,2.15115,2.1494,2.1507,5344300000.0
2008-01-18 19:45:00,2.1507,2.1525,2.15,2.15185,8266700002.0
2008-01-18 20:00:00,2.15185,2.1521,2.14915,2.14965,6408599999.0
2008-01-18 20:15:00,2.14955,2.15,2.14775,2.14875,3971100000.0
2008-01-18 20:30:00,2.14875,2.1495,2.1474,2.14775,3823700000.0
2008-01-18 20:45:00,2.14765,2.149,2.14765,2.14855,4512099996.0
2008-01-18 21:00:00,2.14855,2.14955,2.14815,2.14865,4109100000.0
2008-01-18 21:15:00,2.14865,2.14985,2.14845,2.14865,3910499998.0
2008-01-18 21:30:00,2.14875,2.14955,2.14725,2.14925,4898700000.0
2008-01-18 21:45:00,2.14925,2.14985,2.14785,2.14965,3567800000.0
2008-01-18 22:00:00,2.14965,2.15085,2.1493,2.15005,2141600000.0
2008-01-18 22:15:00,2.15005,2.15005,2.14815,2.14865,2377199999.0
2008-01-18 22:30:00,2.14855,2.14975,2.1483,2.14975,3210700000.0
2008-01-18 22:45:00,2.14975,2.15045,2.14805,2.1484,7207000005.0
2008-01-18 23:00:00,2.14835,2.14878,2.14754,2.14811,4063700000.0
2008-01-18 23:15:00,2.14809,2.14933,2.14777,2.14881,3145800000.0
2008-01-18 23:30:00,2.14885,2.14937,2.14724,2.14724,2590700000.0
2008-01-18 23:45:00,2.14758,2.14805,2.1462,2.14677,3220700000.0
2008-01-21 00:00:00,2.15207,2.15261,2.1512,2.152,2997400000.0
2008-01-21 00:15:00,2.152,2.1527,2.1504,2.1518,1287700000.0
2008-01-21 00:30:00,2.15185,2.1522,2.1508,2.152,940200000.0
2008-01-21 00:45:00,2.1521,2.15265,2.1511,2.15235,682200000.0
2008-01-21 01:00:00,2.15235,2.1548,2.1522,2.1546,1776500000.0
2008-01-21 01:15:00,2.1546,2.15565,2.15345,2.1546,2157600000.0
2008-01-21 01:30:00,2.1546,2.15535,2.15395,2.15485,2155100000.0
2008-01-21 01:45:00,2.15535,2.15565,2.15385,2.1546,3178299999.0
2008-01-21 02:00:00,2.1546,2.1556,2.1519,2.15285,6421699999.0
2008-01-21 02:15:00,2.15285,2.1539,2.15185,2.1525,6471599999.0
2008-01-21 02:30:00,2.1525,2.1534,2.15035,2.15195,6168000000.0
2008-01-21 02:45:00,2.15195,2.1546,2.15175,2.15425,4346300000.0
2008-01-21 03:00:00,2.15415,2.15495,2.15295,2.15355,6675699995.0
2008-01-21 03:15:00,2.15355,2.15355,2.15225,2.15285,4458300000.0
2008-01-21 03:30:00,2.15305,2.15345,2.15205,2.15285,3704500000.0
2008-01-21 03:45:00,2.15285,2.15295,2.15145,2.1518,3843300001.0
2008-01-21 04:00:00,2.1518,2.15265,2.1514,2.1524,4394700000.0
2008-01-21 04:15:00,2.15245,2.15315,2.15215,2.15315,5204300001.0
2008-01-21 04:30:00,2.15315,2.15385,2.15175,2.15305,4970000001.0
2008-01-21 04:45:00,2.15305,2.15325,2.15245,2.15305,2147300000.0
2008-01-21 05:00:00,2.15305,2.15345,2.15285,2.15295,2854900002.0
2008-01-21 05:15:00,2.15295,2.1533,2.15275,2.15305,1550600000.0
2008-01-21 05:30:00,2.15305,2.15385,2.15245,2.1533,2859800000.0
2008-01-21 05:45:00,2.1533,2.1566,2.1532,2.15655,4923000000.0
2008-01-21 06:00:00,2.15665,2.1576,2.15515,2.15555,6622000001.0
2008-01-21 06:15:00,2.15555,2.1561,2.1545,2.15505,3798599999.0
2008-01-21 06:30:00,2.15505,2.15605,2.15405,2.15555,4992900000.0
2008-01-21 06:45:00,2.1555,2.15625,2.15445,2.15525,4240200001.0
2008-01-21 07:00:00,2.15525,2.15605,2.15415,2.156,4381300000.0
2008-01-21 07:15:00,2.156,2.15735,2.15565,2.15655,2136000000.0
2008-01-21 07:30:00,2.15655,2.15695,2.15525,2.15565,2925200000.0
2008-01-21 07:45:00,2.15565,2.15595,2.15265,2.15405,6551100000.0
2008-01-21 08:00:00,2.15415,2.15535,2.15255,2.15445,6731600000.0
2008-01-21 08:15:00,2.15445,2.15565,2.15295,2.15525,6983700002.0
2008-01-21 08:30:00,2.15525,2.1564,2.15425,2.15465,4040100000.0
2008-01-21 08:45:00,2.15465,2.1555,2.1525,2.15365,8657099994.0
2008-01-21 09:00:00,2.15365,2.1548,2.15125,2.1518,6189887502.0
2008-01-21 09:15:00,2.15185,2.15205,2.15065,2.15095,6486800000.0
2008-01-21 09:30:00,2.15105,2.15155,2.14765,2.14975,8993300004.0
2008-01-21 09:45:00,2.14975,2.15295,2.1494,2.15245,10609199997.0
2008-01-21 10:00:00,2.15245,2.15525,2.1518,2.15425,7845015519.0
2008-01-21 10:15:00,2.15425,2.15425,2.15095,2.1515,8817400004.0
2008-01-21 10:30:00,2.1515,2.15365,2.15075,2.15345,12201200001.0
2008-01-21 10:45:00,2.1534,2.15395,2.14805,2.14805,7845700005.0
2008-01-21 11:00:00,2.14825,2.15045,2.14775,2.1497,9562700003.0
2008-01-21 11:15:00,2.1497,2.1525,2.14755,2.15235,11339687003.0
2008-01-21 11:30:00,2.15235,2.15445,2.14995,2.1543,12836799998.0
2008-01-21 11:45:00,2.15425,2.1557,2.15175,2.15295,12655899997.0
2008-01-21 12:00:00,2.15285,2.154,2.15225,2.15265,12005299987.0
2008-01-21 12:15:00,2.15265,2.15335,2.15105,2.1518,8252200004.0
2008-01-21 12:30:00,2.1518,2.1534,2.1518,2.15275,8417499996.0
2008-01-21 12:45:00,2.15275,2.15395,2.15125,2.15165,7652599997.0
2008-01-21 13:00:00,2.15165,2.15185,2.14595,2.1464,8189599999.0
2008-01-21 13:15:00,2.1464,2.14975,2.14615,2.14965,14860500002.0
2008-01-21 13:30:00,2.14965,2.15125,2.14825,2.15015,11873699972.0
2008-01-21 13:45:00,2.15015,2.15065,2.1487,2.1487,11529399993.0
2008-01-21 14:00:00,2.1487,2.14985,2.1463,2.1463,8891899998.0
2008-01-21 14:15:00,2.14625,2.14745,2.14525,2.14575,9427999994.0
2008-01-21 14:30:00,2.14575,2.1496,2.1444,2.14895,12569700007.0
2008-01-21 14:45:00,2.14895,2.14985,2.14705,2.14775,8477200000.0
2008-01-21 15:00:00,2.14775,2.15165,2.14765,2.15165,10104899998.0
2008-01-21 15:15:00,2.15155,2.1516,2.14815,2.14905,8764100000.0
2008-01-21 15:30:00,2.14905,2.14935,2.14695,2.1472,10056400003.0
2008-01-21 15:45:00,2.1472,2.14895,2.14685,2.14865,9271099996.0
2008-01-21 16:00:00,2.14865,2.14995,2.14835,2.14965,11385599989.0
2008-01-21 16:15:00,2.14965,2.15095,2.1494,2.15,7433399998.0
2008-01-21 16:30:00,2.15,2.1526,2.14985,2.15235,12458499993.0
2008-01-21 16:45:00,2.15235,2.15285,2.15085,2.15105,15169600008.0
2008-01-21 17:00:00,2.15105,2.15165,2.15005,2.1505,6771999998.0
2008-01-21 17:15:00,2.1505,2.15075,2.14905,2.1494,7028500002.0
2008-01-21 17:30:00,2.1493,2.1495,2.1477,2.14805,5328900003.0
2008-01-21 17:45:00,2.14805,2.149,2.14725,2.14785,13000500002.0
2008-01-21 18:00:00,2.14785,2.15225,2.14755,2.1517,8728100002.0
2008-01-21 18:15:00,2.1517,2.15685,2.15035,2.15425,9214300008.0
2008-01-21 18:30:00,2.15425,2.15655,2.15425,2.1561,7212899998.0
2008-01-21 18:45:00,2.15615,2.15815,2.15545,2.15715,9218699999.0
2008-01-21 19:00:00,2.15725,2.15785,2.15605,2.1567,3449299999.0
2008-01-21 19:15:00,2.1567,2.15745,2.15555,2.15695,3404300000.0
2008-01-21 19:30:00,2.15695,2.15785,2.15625,2.15785,3687100001.0
2008-01-21 19:45:00,2.15785,2.15795,2.15555,2.15555,3710300000.0
2008-01-21 20:00:00,2.15555,2.15635,2.15515,2.15605,2174800000.0
2008-01-21 20:15:00,2.15605,2.15715,2.1557,2.157,1612400000.0
2008-01-21 20:30:00,2.157,2.1577,2.15685,2.15725,1976200000.0
2008-01-21 20:45:00,2.15725,2.15925,2.1571,2.15785,1766800000.0
2008-01-21 21:00:00,2.15785,2.1584,2.15645,2.15665,1682600000.0
2008-01-21 21:15:00,2.15665,2.1567,2.15585,2.15605,1646300000.0
2008-01-21 21:30:00,2.15605,2.15665,2.1558,2.15645,1385400000.0
2008-01-21 21:45:00,2.15645,2.1567,2.15555,2.15565,1220400000.0
2008-01-21 22:00:00,2.15565,2.156,2.15545,2.15555,1399200000.0
2008-01-21 22:15:00,2.15555,2.1559,2.15515,2.1559,1315100000.0
2008-01-21 22:30:00,2.1559,2.15605,2.1548,2.1552,1348100000.0
2008-01-21 22:45:00,2.1552,2.15565,2.1547,2.1551,1832000000.0
2008-01-21 23:00:00,2.1551,2.1553,2.1541,2.1545,1280700000.0
2008-01-21 23:15:00,2.1545,2.155,2.1541,2.15475,1068500000.0
2008-01-21 23:30:00,2.15475,2.15475,2.1536,2.15395,1308500000.0
2008-01-21 23:45:00,2.15395,2.154,2.1526,2.1526,1493100000.0
2008-01-22 00:00:00,2.1526,2.1533,2.15205,2.1529,1111500000.0
2008-01-22 00:15:00,2.1529,2.1537,2.15255,2.1531,2552700000.0
2008-01-22 00:30:00,2.1531,2.1535,2.15205,2.1531,3339500000.0
2008-01-22 00:45:00,2.1531,2.15425,2.15225,2.1527,3504100000.0
2008-01-22 01:00:00,2.1527,2.154,2.15245,2.1537,5541600000.0
2008-01-22 01:15:00,2.1537,2.1544,2.1526,2.15325,4056500000.0
2008-01-22 01:30:00,2.15325,2.1538,2.1525,2.1535,3148200000.0
2008-01-22 01:45:00,2.1535,2.15525,2.1532,2.1544,4191300000.0
2008-01-22 02:00:00,2.1544,2.1548,2.1529,2.1546,4652500000.0
2008-01-22 02:15:00,2.1546,2.1555,2.1536,2.154,3105500000.0
2008-01-22 02:30:00,2.154,2.15435,2.1527,2.15375,4675499999.0
2008-01-22 02:45:00,2.15375,2.156,2.153,2.1551,7034799999.0
2008-01-22 03:00:00,2.1551,2.1554,2.1533,2.1544,7259700000.0
2008-01-22 03:15:00,2.1543,2.1565,2.1538,2.15565,7012600000.0
2008-01-22 03:30:00,2.1556,2.15705,2.1549,2.15635,5810800002.0
2008-01-22 03:45:00,2.15635,2.1566,2.155,2.1552,7301599995.0
2008-01-22 04:00:00,2.1552,2.156,2.15375,2.1538,6009000002.0
2008-01-22 04:15:00,2.15375,2.1571,2.1537,2.1571,3468700000.0
2008-01-22 04:30:00,2.15705,2.1579,2.1555,2.1563,6814900000.0
2008-01-22 04:45:00,2.1564,2.1565,2.15365,2.1544,5846699998.0
2008-01-22 05:00:00,2.1544,2.1551,2.1532,2.1542,5408399996.0
2008-01-22 05:15:00,2.1542,2.15475,2.1531,2.1542,3457500000.0
2008-01-22 05:30:00,2.1542,2.1545,2.1529,2.15355,3584700000.0
2008-01-22 05:45:00,2.15355,2.1552,2.1532,2.1547,3436900000.0
2008-01-22 06:00:00,2.1547,2.1549,2.1536,2.1544,4672300003.0
2008-01-22 06:15:00,2.1544,2.1547,2.1491,2.1503,5020599999.0
2008-01-22 06:30:00,2.1503,2.1533,2.1495,2.15185,6486499997.0
2008-01-22 06:45:00,2.15185,2.1537,2.1514,2.15275,6061099991.0
2008-01-22 07:00:00,2.1528,2.1534,2.1515,2.1515,2585399998.0
2008-01-22 07:15:00,2.1516,2.1539,2.15115,2.15385,4251200002.0
2008-01-22 07:30:00,2.15385,2.154,2.1513,2.1521,2824300000.0
2008-01-22 07:45:00,2.1521,2.1532,2.1506,2.1507,4138100005.0
2008-01-22 08:00:00,2.1507,2.15155,2.1496,2.1511,5180699993.0
2008-01-22 08:15:00,2.151,2.1515,2.1486,2.14995,7284499998.0
2008-01-22 08:30:00,2.14995,2.15145,2.1476,2.1511,6905899993.0
2008-01-22 08:45:00,2.15125,2.1523,2.1502,2.1521,5657000001.0
2008-01-22 09:00:00,2.1521,2.1523,2.1491,2.1511,6202800000.0
2008-01-22 09:15:00,2.1511,2.1525,2.1498,2.1511,8428100001.0
2008-01-22 09:30:00,2.1511,2.1528,2.14685,2.1472,7884099999.0
2008-01-22 09:45:00,2.1472,2.14835,2.1452,2.1453,11533560004.0
2008-01-22 10:00:00,2.14525,2.14905,2.14525,2.14835,11616519999.0
2008-01-22 10:15:00,2.14835,2.1602,2.1481,2.1577,10762170000.0
2008-01-22 10:30:00,2.1576,2.1593,2.1557,2.159,14213510004.0
2008-01-22 10:45:00,2.159,2.1615,2.15635,2.15695,13705802498.0
2008-01-22 11:00:00,2.15685,2.16085,2.15645,2.15955,11452640000.0
2008-01-22 11:15:00,2.15955,2.15995,2.1576,2.15825,9860100001.0
2008-01-22 11:30:00,2.15825,2.15995,2.15655,2.15835,7789499998.0
2008-01-22 11:45:00,2.15835,2.15855,2.15495,2.1575,7334099996.0
2008-01-22 12:00:00,2.1575,2.1575,2.15515,2.15585,6992299998.0
2008-01-22 12:15:00,2.15585,2.1564,2.15335,2.15415,6622100000.0
2008-01-22 12:30:00,2.15415,2.15585,2.1528,2.15455,5344399998.0
2008-01-22 12:45:00,2.15455,2.15515,2.15335,2.15445,8496399995.0
2008-01-22 13:00:00,2.15445,2.15515,2.1506,2.1512,8060600000.0
2008-01-22 13:15:00,2.1512,2.1542,2.14865,2.153,3991900000.0
2008-01-22 13:30:00,2.153,2.1538,2.1511,2.15355,5608500000.0
2008-01-22 13:45:00,2.15355,2.15465,2.15265,2.15405,7986900000.0
2008-01-22 14:00:00,2.15405,2.157,2.15385,2.15435,8106900000.0
2008-01-22 14:15:00,2.1545,2.1545,2.1514,2.1531,6440500000.0
2008-01-22 14:30:00,2.1531,2.15385,2.15165,2.1526,4772200000.0
2008-01-22 14:45:00,2.1526,2.1544,2.1515,2.15205,9195700006.0
2008-01-22 15:00:00,2.15205,2.1541,2.1509,2.153,7473499998.0
2008-01-22 15:15:00,2.15295,2.1559,2.14485,2.15485,8412600000.0
2008-01-22 15:30:00,2.15485,2.15555,2.15085,2.15235,4408900000.0
2008-01-22 15:45:00,2.15225,2.15245,2.14745,2.14835,12013000000.0
2008-01-22 16:00:00,2.14835,2.14855,2.1452,2.14805,6193500000.0
2008-01-22 16:15:00,2.14805,2.1488,2.146,2.146,4715100000.0
2008-01-22 16:30:00,2.146,2.14855,2.14505,2.14745,2579999999.0
2008-01-22 16:45:00,2.14745,2.1496,2.14685,2.14845,11415700005.0
2008-01-22 17:00:00,2.14845,2.1504,2.1463,2.15015,8348199999.0
2008-01-22 17:15:00,2.15015,2.1541,2.149,2.149,6540000000.0
2008-01-22 17:30:00,2.1491,2.1535,2.1477,2.152,8438900000.0
2008-01-22 17:45:00,2.152,2.1529,2.14945,2.1524,7639300000.0
2008-01-22 18:00:00,2.1525,2.1572,2.15145,2.1553,8506800000.0
2008-01-22 18:15:00,2.1553,2.1557,2.1527,2.1532,7010800000.0
2008-01-22 18:30:00,2.15315,2.15355,2.1511,2.15235,6784400000.0
2008-01-22 18:45:00,2.15235,2.15285,2.15005,2.1507,7550800000.0
2008-01-22 19:00:00,2.1507,2.1528,2.15025,2.1527,6879500000.0
2008-01-22 19:15:00,2.1527,2.1552,2.15185,2.155,5139200000.0
2008-01-22 19:30:00,2.155,2.1552,2.15355,2.1539,5759300000.0
2008-01-22 19:45:00,2.1539,2.1565,2.15365,2.1564,7083100000.0
2008-01-22 20:00:00,2.1564,2.1572,2.1558,2.1565,5563800000.0
2008-01-22 20:15:00,2.1565,2.1577,2.156,2.1564,4623600000.0
2008-01-22 20:30:00,2.1564,2.15715,2.15565,2.1562,3827400000.0
2008-01-22 20:45:00,2.1562,2.1563,2.1544,2.1552,4976100000.0
2008-01-22 21:00:00,2.1552,2.15545,2.15335,2.15525,5154500000.0
2008-01-22 21:15:00,2.15525,2.1566,2.15475,2.15545,4608600000.0
2008-01-22 21:30:00,2.15545,2.1555,2.15395,2.1545,6091000000.0
2008-01-22 21:45:00,2.1545,2.155,2.1533,2.1534,4653700000.0
2008-01-22 22:00:00,2.1534,2.15375,2.15105,2.15115,6009699999.0
2008-01-22 22:15:00,2.15115,2.15125,2.1494,2.1499,4282000000.0
2008-01-22 22:30:00,2.1499,2.15135,2.149,2.1505,5240600000.0
2008-01-22 22:45:00,2.1505,2.1515,2.14975,2.15045,4103200000.0
2008-01-22 23:00:00,2.1505,2.1513,2.1484,2.14865,5393200000.0
2008-01-22 23:15:00,2.14865,2.1488,2.14725,2.14835,3621200000.0
2008-01-22 23:30:00,2.14835,2.14845,2.1467,2.14715,2540700000.0
2008-01-22 23:45:00,2.14715,2.14765,2.1462,2.1462,1867200000.0
2008-01-23 00:00:00,2.1462,2.1468,2.14495,2.1459,4455200000.0
2008-01-23 00:15:00,2.1459,2.146,2.1423,2.1429,3769300000.0
2008-01-23 00:30:00,2.1429,2.1448,2.1425,2.1441,2678700000.0
2008-01-23 00:45:00,2.1441,2.145,2.1423,2.1437,2350800000.0
2008-01-23 01:00:00,2.1437,2.1488,2.1437,2.148,2385187500.0
2008-01-23 01:15:00,2.1479,2.14965,2.1476,2.1485,3124200000.0
2008-01-23 01:30:00,2.14845,2.1495,2.148,2.1492,2761800000.0
2008-01-23 01:45:00,2.1492,2.1516,2.1485,2.1502,2969912500.0
2008-01-23 02:00:00,2.1502,2.15295,2.1501,2.1529,1573212500.0
2008-01-23 02:15:00,2.1529,2.15385,2.15055,2.1526,4113637500.0
2008-01-23 02:30:00,2.1526,2.1528,2.1478,2.148,2927162500.0
2008-01-23 02:45:00,2.148,2.1506,2.14675,2.1504,2166187500.0
2008-01-23 03:00:00,2.1507,2.1507,2.1488,2.1491,1996262500.0
2008-01-23 03:15:00,2.1493,2.1499,2.1481,2.149,789850000.0
2008-01-23 03:30:00,2.1488,2.1494,2.14835,2.1492,497612500.0
2008-01-23 03:45:00,2.1492,2.1515,2.1492,2.1505,1112325000.0
2008-01-23 04:00:00,2.1506,2.1508,2.1495,2.1501,204175000.0
2008-01-23 04:15:00,2.1501,2.1504,2.149,2.1491,131262500.0
2008-01-23 04:30:00,2.1491,2.1494,2.1469,2.1473,2580437500.0
2008-01-23 04:45:00,2.1466,2.1477,2.14645,2.1465,1553700000.0
2008-01-23 05:00:00,2.14675,2.1469,2.1436,2.1454,3623200000.0
2008-01-23 05:15:00,2.1454,2.1456,2.14355,2.1437,3834100000.0
2008-01-23 05:30:00,2.1437,2.1437,2.13945,2.1407,3918887500.0
2008-01-23 05:45:00,2.1407,2.1416,2.1398,2.1405,3134500000.0
2008-01-23 06:00:00,2.1405,2.1411,2.1387,2.139,3631100000.0
2008-01-23 06:15:00,2.139,2.1409,2.13735,2.138,3286000000.0
2008-01-23 06:30:00,2.13795,2.1389,2.1363,2.137,3573400000.0
2008-01-23 06:45:00,2.137,2.1395,2.13675,2.1386,3315100000.0
2008-01-23 07:00:00,2.1386,2.13945,2.1375,2.13915,2275500000.0
2008-01-23 07:15:00,2.13915,2.1398,2.1382,2.1397,2723000000.0
2008-01-23 07:30:00,2.1398,2.1416,2.1391,2.1391,3910399998.0
2008-01-23 07:45:00,2.1391,2.1402,2.1389,2.13945,2073000000.0
2008-01-23 08:00:00,2.1393,2.1425,2.139,2.1418,1989300000.0
2008-01-23 08:15:00,2.1418,2.14265,2.1409,2.14115,2335300000.0
2008-01-23 08:30:00,2.14115,2.1417,2.1397,2.14,3143600000.0
2008-01-23 08:45:00,2.14,2.1415,2.13915,2.1412,2218900000.0
2008-01-23 09:00:00,2.1412,2.1447,2.14115,2.14295,4700200002.0
2008-01-23 09:15:00,2.14295,2.1452,2.14205,2.14405,3967800000.0
2008-01-23 09:30:00,2.14405,2.14675,2.14335,2.14585,6809300000.0
2008-01-23 09:45:00,2.14585,2.15035,2.1456,2.14855,5664100000.0
2008-01-23 10:00:00,2.14855,2.1514,2.14835,2.15055,5824800000.0
2008-01-23 10:15:00,2.1507,2.1524,2.14845,2.14995,6817700000.0
2008-01-23 10:30:00,2.14995,2.15075,2.1452,2.1461,5272999999.0
2008-01-23 10:45:00,2.14615,2.14825,2.14545,2.1479,7794600001.0
2008-01-23 11:00:00,2.1479,2.1479,2.1425,2.14335,7666800001.0
2008-01-23 11:15:00,2.14335,2.1439,2.1392,2.13995,7153800000.0
2008-01-23 11:30:00,2.14015,2.14685,2.14015,2.14665,6697100000.0
2008-01-23 11:45:00,2.14665,2.1468,2.14115,2.14185,7235700000.0
2008-01-23 12:00:00,2.14175,2.14335,2.141,2.1419,5438600000.0
2008-01-23 12:15:00,2.14195,2.14355,2.14165,2.14235,5291200000.0
2008-01-23 12:30:00,2.14235,2.1448,2.14185,2.14235,5516600000.0
2008-01-23 12:45:00,2.14235,2.1429,2.1412,2.14215,4326200000.0
2008-01-23 13:00:00,2.14215,2.1424,2.136,2.1377,6007799998.0
2008-01-23 13:15:00,2.13775,2.13795,2.13555,2.1367,6785799999.0
2008-01-23 13:30:00,2.13675,2.13675,2.13475,2.1349,6525100000.0
2008-01-23 13:45:00,2.1349,2.13495,2.13195,2.13485,5636000001.0
2008-01-23 14:00:00,2.13485,2.13528,2.1322,2.13375,4852450000.0
2008-01-23 14:15:00,2.13375,2.13375,2.13125,2.1322,4766300000.0
2008-01-23 14:30:00,2.1322,2.1333,2.13175,2.13285,4301400000.0
2008-01-23 14:45:00,2.13285,2.13305,2.12935,2.12965,3583800000.0
2008-01-23 15:00:00,2.12965,2.13005,2.12395,2.12495,5798100000.0
2008-01-23 15:15:00,2.12495,2.1254,2.12025,2.12435,6594700000.0
2008-01-23 15:30:00,2.12435,2.12525,2.12215,2.12395,5301600000.0
2008-01-23 15:45:00,2.12395,2.12525,2.12165,2.1241,6429100000.0
2008-01-23 16:00:00,2.12405,2.12785,2.12345,2.1243,8379099995.0
2008-01-23 16:15:00,2.1243,2.12495,2.12315,2.124,8690299999.0
2008-01-23 16:30:00,2.124,2.1245,2.11825,2.11845,8778400000.0
2008-01-23 16:45:00,2.11845,2.1224,2.11815,2.121,8350400000.0
2008-01-23 17:00:00,2.12105,2.12505,2.12095,2.12455,7506700000.0
2008-01-23 17:15:00,2.12455,2.1276,2.12435,2.12575,11482200002.0
2008-01-23 17:30:00,2.12575,2.1276,2.1254,2.12755,10000100004.0
2008-01-23 17:45:00,2.12755,2.1287,2.12635,2.12725,5519800000.0
2008-01-23 18:00:00,2.12725,2.1287,2.12425,2.12425,7159800000.0
2008-01-23 18:15:00,2.1242,2.12525,2.1224,2.12355,7764400000.0
2008-01-23 18:30:00,2.1236,2.12465,2.12275,2.12405,8919400001.0
2008-01-23 18:45:00,2.12405,2.12715,2.12335,2.12635,8911599994.0
2008-01-23 19:00:00,2.12645,2.12725,2.1257,2.127,7125999997.0
2008-01-23 19:15:00,2.127,2.12815,2.1262,2.12775,7693200009.0
2008-01-23 19:30:00,2.12775,2.12905,2.1254,2.12555,8988199994.0
2008-01-23 19:45:00,2.12555,2.12775,2.12465,2.12715,8794700001.0
2008-01-23 20:00:00,2.127,2.12725,2.12575,2.12615,8064000002.0
2008-01-23 20:15:00,2.12615,2.1285,2.12615,2.128,8048800006.0
2008-01-23 20:30:00,2.128,2.12875,2.12725,2.12815,6079300002.0
2008-01-23 20:45:00,2.12815,2.12905,2.12755,2.12825,7552300001.0
2008-01-23 21:00:00,2.12825,2.12995,2.12795,2.12985,10116000001.0
2008-01-23 21:15:00,2.12985,2.1324,2.1288,2.13125,8749900002.0
2008-01-23 21:30:00,2.13125,2.13235,2.13065,2.1308,9932700001.0
2008-01-23 21:45:00,2.1308,2.13105,2.12875,2.1305,7126600000.0
2008-01-23 22:00:00,2.1305,2.1322,2.1299,2.1308,8732600000.0
2008-01-23 22:15:00,2.1308,2.13245,2.1299,2.1317,7024300000.0
2008-01-23 22:30:00,2.1317,2.1358,2.1314,2.1333,7154900000.0
2008-01-23 22:45:00,2.1333,2.1355,2.1318,2.13275,5921500000.0
2008-01-23 23:00:00,2.1329,2.135,2.13255,2.1347,5048500000.0
2008-01-23 23:15:00,2.1347,2.1349,2.1337,2.13465,3485800000.0
2008-01-23 23:30:00,2.13465,2.13605,2.1341,2.1353,4028400000.0
2008-01-23 23:45:00,2.1353,2.13605,2.13355,2.1338,3953000000.0
2008-01-24 00:00:00,2.1337,2.1347,2.13235,2.1328,4787600000.0
2008-01-24 00:15:00,2.1328,2.13415,2.1322,2.13405,3048600000.0
2008-01-24 00:30:00,2.13405,2.1349,2.1337,2.13415,2622000000.0
2008-01-24 00:45:00,2.13415,2.1357,2.1338,2.13435,2050700000.0
2008-01-24 01:00:00,2.13435,2.13695,2.13395,2.1362,3276800000.0
2008-01-24 01:15:00,2.1362,2.13735,2.13565,2.1361,3231000000.0
2008-01-24 01:30:00,2.1361,2.1374,2.1355,2.1366,3757300000.0
2008-01-24 01:45:00,2.1366,2.13695,2.1345,2.13615,3428800000.0
2008-01-24 02:00:00,2.1362,2.138,2.1359,2.1374,3751300000.0
2008-01-24 02:15:00,2.1374,2.1379,2.13665,2.1374,3240100000.0
2008-01-24 02:30:00,2.1374,2.1378,2.1368,2.1368,2659000000.0
2008-01-24 02:45:00,2.1368,2.13785,2.1347,2.13585,5081600000.0
2008-01-24 03:00:00,2.13585,2.1369,2.13445,2.1357,4152300000.0
2008-01-24 03:15:00,2.1357,2.136,2.13455,2.13495,3742000000.0
2008-01-24 03:30:00,2.13495,2.13505,2.13055,2.13125,2951100000.0
2008-01-24 03:45:00,2.13125,2.13155,2.13,2.13145,4396600000.0
2008-01-24 04:00:00,2.13145,2.13205,2.12805,2.12845,3655300000.0
2008-01-24 04:15:00,2.12845,2.12875,2.12415,2.12495,3157700000.0
2008-01-24 04:30:00,2.12495,2.12705,2.12335,2.12675,4298300000.0
2008-01-24 04:45:00,2.12675,2.12875,2.12635,2.1281,3472000000.0
2008-01-24 05:00:00,2.1281,2.12835,2.12665,2.12725,1288300000.0
2008-01-24 05:15:00,2.12725,2.12805,2.12645,2.12735,1852500000.0
2008-01-24 05:30:00,2.12735,2.12885,2.1273,2.12875,1846300000.0
2008-01-24 05:45:00,2.12875,2.12995,2.12715,2.1286,2555200000.0
2008-01-24 06:00:00,2.1286,2.12965,2.12845,2.1292,2417900000.0
2008-01-24 06:15:00,2.12925,2.13035,2.12905,2.13025,2282800000.0
2008-01-24 06:30:00,2.13025,2.13145,2.12995,2.1304,2804900000.0
2008-01-24 06:45:00,2.1304,2.13235,2.13035,2.13205,2491900000.0
2008-01-24 07:00:00,2.13195,2.13225,2.13035,2.13075,3211000001.0
2008-01-24 07:15:00,2.13075,2.13145,2.13035,2.13075,2765500000.0
2008-01-24 07:30:00,2.13075,2.13095,2.12975,2.12975,2162700000.0
2008-01-24 07:45:00,2.12975,2.13035,2.12935,2.12935,2430600000.0
2008-01-24 08:00:00,2.12935,2.13225,2.12895,2.1319,3104300000.0
2008-01-24 08:15:00,2.1319,2.13245,2.12995,2.13155,3516000000.0
2008-01-24 08:30:00,2.13155,2.13155,2.1285,2.12855,3567300000.0
2008-01-24 08:45:00,2.12855,2.13025,2.1285,2.1299,3819300002.0
2008-01-24 09:00:00,2.1299,2.1315,2.1267,2.12945,5281200000.0
2008-01-24 09:15:00,2.12945,2.1301,2.12635,2.12745,6173600000.0
2008-01-24 09:30:00,2.12745,2.12895,2.12645,2.12805,8709199999.0
2008-01-24 09:45:00,2.12795,2.13135,2.1276,2.1304,9339000003.0
2008-01-24 10:00:00,2.13035,2.13055,2.12665,2.12825,11003400001.0
2008-01-24 10:15:00,2.12825,2.13215,2.12735,2.12955,12016600007.0
2008-01-24 10:30:00,2.12955,2.1307,2.12705,2.13,8641600000.0
2008-01-24 10:45:00,2.13,2.13,2.1244,2.12655,7210400001.0
2008-01-24 11:00:00,2.1264,2.13175,2.12425,2.13125,8301600001.0
2008-01-24 11:15:00,2.13125,2.13585,2.1304,2.1353,9249800000.0
2008-01-24 11:30:00,2.1353,2.13645,2.1342,2.13515,4631200000.0
2008-01-24 11:45:00,2.13525,2.136,2.13395,2.13545,3490000000.0
2008-01-24 12:00:00,2.13545,2.13585,2.13375,2.13405,7784699998.0
2008-01-24 12:15:00,2.13415,2.13415,2.12995,2.1305,6725800001.0
2008-01-24 12:30:00,2.1305,2.13095,2.129,2.13045,6920200000.0
2008-01-24 12:45:00,2.13045,2.13495,2.13035,2.1337,8178499999.0
2008-01-24 13:00:00,2.13375,2.1362,2.1324,2.13285,6945500001.0
2008-01-24 13:15:00,2.1328,2.1329,2.13075,2.1314,8397600000.0
2008-01-24 13:30:00,2.1314,2.13905,2.13085,2.13575,5189700000.0
2008-01-24 13:45:00,2.13575,2.1378,2.13535,2.13755,3919400001.0
2008-01-24 14:00:00,2.1374,2.1374,2.13535,2.13535,5777700001.0
2008-01-24 14:15:00,2.13535,2.1379,2.13485,2.1379,4147300000.0
2008-01-24 14:30:00,2.1379,2.1386,2.137,2.1383,4890400000.0
2008-01-24 14:45:00,2.13825,2.14065,2.13785,2.13995,7502100000.0
2008-01-24 15:00:00,2.14005,2.1407,2.13865,2.13975,6695400000.0
2008-01-24 15:15:00,2.13975,2.14045,2.1382,2.13925,5550800001.0
2008-01-24 15:30:00,2.13925,2.1414,2.13925,2.14025,9776100003.0
2008-01-24 15:45:00,2.14025,2.14115,2.1386,2.14085,5438800000.0
2008-01-24 16:00:00,2.14075,2.1429,2.14055,2.1427,5245200000.0
2008-01-24 16:15:00,2.14265,2.1432,2.13865,2.13955,6078300000.0
2008-01-24 16:30:00,2.13955,2.14185,2.13915,2.14125,8809300001.0
2008-01-24 16:45:00,2.14115,2.14265,2.1403,2.14035,6953300000.0
2008-01-24 17:00:00,2.14035,2.14335,2.1397,2.14045,9468200001.0
2008-01-24 17:15:00,2.14055,2.14205,2.14005,2.141,8126900000.0
2008-01-24 17:30:00,2.141,2.14275,2.14075,2.14245,7909599998.0
2008-01-24 17:45:00,2.1425,2.14575,2.14185,2.1452,7569100000.0
2008-01-24 18:00:00,2.14515,2.14515,2.14335,2.14345,8917500001.0
2008-01-24 18:15:00,2.14345,2.14435,2.143,2.14365,11246800003.0
2008-01-24 18:30:00,2.1435,2.1447,2.14315,2.1439,11025800000.0
2008-01-24 18:45:00,2.1439,2.14565,2.14295,2.14465,10395000003.0
2008-01-24 19:00:00,2.1447,2.1455,2.14315,2.14355,11545800001.0
2008-01-24 19:15:00,2.1436,2.14425,2.14225,2.14265,13949500019.0
2008-01-24 19:30:00,2.14265,2.1436,2.14015,2.14015,11947600001.0
2008-01-24 19:45:00,2.14015,2.14265,2.14015,2.14225,17362599988.0
2008-01-24 20:00:00,2.14225,2.14305,2.14115,2.14205,12799200003.0
2008-01-24 20:15:00,2.14205,2.1438,2.14185,2.14185,16301000000.0
2008-01-24 20:30:00,2.14185,2.1438,2.14155,2.14315,13061499984.0
2008-01-24 20:45:00,2.14315,2.14475,2.14215,2.14385,13336699995.0
2008-01-24 21:00:00,2.1439,2.14405,2.14235,2.1432,11705699999.0
2008-01-24 21:15:00,2.1433,2.1453,2.14265,2.14445,9705900000.0
2008-01-24 21:30:00,2.14445,2.1463,2.14405,2.14585,12207100000.0
2008-01-24 21:45:00,2.14565,2.14595,2.14435,2.14535,13474300000.0
2008-01-24 22:00:00,2.14535,2.1472,2.14425,2.1455,19482299999.0
2008-01-24 22:15:00,2.1455,2.14745,2.14515,2.1472,13982400000.0
2008-01-24 22:30:00,2.14715,2.1489,2.14715,2.14845,13279400000.0
2008-01-24 22:45:00,2.14845,2.14845,2.1465,2.14735,13494100000.0
2008-01-24 23:00:00,2.14735,2.14805,2.1465,2.148,18238100000.0
2008-01-24 23:15:00,2.148,2.14925,2.14755,2.14865,14390100000.0
2008-01-24 23:30:00,2.14875,2.14935,2.14795,2.1489,17050300000.0
2008-01-24 23:45:00,2.14915,2.1503,2.14865,2.14965,13600600000.0
2008-01-25 00:00:00,2.14965,2.152,2.14945,2.1509,9155200000.0
2008-01-25 00:15:00,2.1511,2.1516,2.1492,2.1499,12113400000.0
2008-01-25 00:30:00,2.1497,2.1499,2.149,2.1495,10938000000.0
2008-01-25 00:45:00,2.1495,2.14985,2.1487,2.14915,5978000000.0
2008-01-25 01:00:00,2.14915,2.14935,2.14805,2.14905,9566200000.0
2008-01-25 01:15:00,2.14905,2.14925,2.14795,2.1486,9256600000.0
2008-01-25 01:30:00,2.1486,2.1502,2.1482,2.1492,11655000000.0
2008-01-25 01:45:00,2.1492,2.1501,2.1476,2.14925,10811600000.0
2008-01-25 02:00:00,2.14925,2.14925,2.1476,2.14865,13540100000.0
2008-01-25 02:15:00,2.14865,2.14875,2.1471,2.1481,11152500000.0
2008-01-25 02:30:00,2.1481,2.1486,2.1475,2.14805,11396600000.0
2008-01-25 02:45:00,2.14805,2.14835,2.146,2.14785,9833900000.0
2008-01-25 03:00:00,2.14785,2.15005,2.14785,2.14955,4853300000.0
2008-01-25 03:15:00,2.14955,2.15065,2.1494,2.15015,8041500000.0
2008-01-25 03:30:00,2.15015,2.15045,2.14925,2.14975,10176100000.0
2008-01-25 03:45:00,2.14975,2.15025,2.1494,2.14975,9337100000.0
2008-01-25 04:00:00,2.14975,2.14995,2.14685,2.14925,12724800000.0
2008-01-25 04:15:00,2.14925,2.14985,2.1485,2.1492,10326500000.0
2008-01-25 04:30:00,2.1492,2.1504,2.1486,2.14995,9142700000.0
2008-01-25 04:45:00,2.14995,2.15115,2.1497,2.15065,9860900000.0
2008-01-25 05:00:00,2.1507,2.15175,2.15035,2.1517,10335800000.0
2008-01-25 05:15:00,2.1517,2.152,2.1509,2.15145,10739700000.0
2008-01-25 05:30:00,2.15145,2.15165,2.15085,2.1509,10302600000.0
2008-01-25 05:45:00,2.1509,2.1517,2.15075,2.1508,14045300000.0
2008-01-25 06:00:00,2.1508,2.15125,2.1501,2.15055,10145000000.0
2008-01-25 06:15:00,2.15055,2.15145,2.1504,2.1511,9923600000.0
2008-01-25 06:30:00,2.1511,2.15205,2.15095,2.1519,12414800000.0
2008-01-25 06:45:00,2.1519,2.15385,2.1515,2.1533,10549200000.0
2008-01-25 07:00:00,2.1531,2.15555,2.1528,2.15545,8161100000.0
2008-01-25 07:15:00,2.15545,2.15865,2.1549,2.1585,10191300000.0
2008-01-25 07:30:00,2.1585,2.1593,2.1568,2.15825,9442200000.0
2008-01-25 07:45:00,2.15825,2.16155,2.15695,2.1603,9233600000.0
2008-01-25 08:00:00,2.1603,2.16055,2.15845,2.15875,7029300000.0
2008-01-25 08:15:00,2.15875,2.15905,2.1574,2.15905,7033900000.0
2008-01-25 08:30:00,2.15905,2.1594,2.15695,2.1587,8113200000.0
2008-01-25 08:45:00,2.1587,2.159,2.15685,2.1574,9962800000.0
2008-01-25 09:00:00,2.1574,2.1613,2.15545,2.1613,8331200000.0
2008-01-25 09:15:00,2.16135,2.1644,2.16135,2.16375,7438400000.0
2008-01-25 09:30:00,2.16375,2.16585,2.1627,2.16365,8290800000.0
2008-01-25 09:45:00,2.16365,2.16625,2.1627,2.1652,11949000000.0
2008-01-25 10:00:00,2.1652,2.1662,2.16325,2.1657,12231700000.0
2008-01-25 10:15:00,2.1657,2.1667,2.1649,2.166,11826400000.0
2008-01-25 10:30:00,2.166,2.1696,2.16545,2.16545,11993300000.0
2008-01-25 10:45:00,2.16545,2.1668,2.16172,2.1665,8623600000.0
2008-01-25 11:00:00,2.1665,2.1665,2.1607,2.1608,9289300000.0
2008-01-25 11:15:00,2.1608,2.16525,2.1608,2.16445,10567700000.0
2008-01-25 11:30:00,2.16445,2.1654,2.16275,2.1651,13234400001.0
2008-01-25 11:45:00,2.1651,2.1657,2.1639,2.1654,12388700000.0
2008-01-25 12:00:00,2.1654,2.1665,2.16335,2.1647,11657800000.0
2008-01-25 12:15:00,2.1647,2.16655,2.1644,2.1658,15086699999.0
2008-01-25 12:30:00,2.1658,2.1687,2.1652,2.1677,10931600000.0
2008-01-25 12:45:00,2.16755,2.17065,2.1663,2.17065,10007600000.0
2008-01-25 13:00:00,2.1704,2.1708,2.167,2.16875,8109599997.0
2008-01-25 13:15:00,2.16875,2.1693,2.1669,2.1671,9813000000.0
2008-01-25 13:30:00,2.1671,2.16815,2.1666,2.1678,9270500000.0
2008-01-25 13:45:00,2.1678,2.1694,2.1664,2.1686,10014200000.0
2008-01-25 14:00:00,2.1686,2.169,2.1655,2.1658,9115000000.0
2008-01-25 14:15:00,2.1658,2.1678,2.1654,2.1671,8777100000.0
2008-01-25 14:30:00,2.1671,2.16875,2.1667,2.1678,12967800000.0
2008-01-25 14:45:00,2.1678,2.1712,2.1678,2.1708,10316200000.0
2008-01-25 15:00:00,2.17085,2.1737,2.17055,2.1732,11455100000.0
2008-01-25 15:15:00,2.1732,2.1753,2.17275,2.1738,11863100000.0
2008-01-25 15:30:00,2.1738,2.17535,2.17245,2.17525,15025799999.0
2008-01-25 15:45:00,2.17525,2.17805,2.17375,2.17635,11614600000.0
2008-01-25 16:00:00,2.17635,2.1764,2.17325,2.1739,13495300002.0
2008-01-25 16:15:00,2.17385,2.17435,2.17305,2.17395,13133000000.0
2008-01-25 16:30:00,2.17395,2.1761,2.17395,2.1743,11066600000.0
2008-01-25 16:45:00,2.1743,2.1764,2.1743,2.17505,11001900001.0
2008-01-25 17:00:00,2.17515,2.17565,2.1734,2.1747,11753550002.0
2008-01-25 17:15:00,2.17465,2.17595,2.17385,2.1739,8828200000.0
2008-01-25 17:30:00,2.1739,2.17435,2.17115,2.1733,11610450000.0
2008-01-25 17:45:00,2.1733,2.17535,2.1716,2.17385,14040100002.0
2008-01-25 18:00:00,2.17385,2.17405,2.16955,2.1698,13417200007.0
2008-01-25 18:15:00,2.1698,2.17195,2.16855,2.1693,12292800002.0
2008-01-25 18:30:00,2.1693,2.17265,2.168,2.171,9092400000.0
2008-01-25 18:45:00,2.171,2.1756,2.17085,2.17515,9812300000.0
2008-01-25 19:00:00,2.17515,2.17525,2.17215,2.17265,14482900004.0
2008-01-25 19:15:00,2.17275,2.17395,2.17225,2.1735,13045599999.0
2008-01-25 19:30:00,2.1735,2.1744,2.1725,2.1734,11362700000.0
2008-01-25 19:45:00,2.1734,2.1737,2.16805,2.16805,12381600000.0
2008-01-25 20:00:00,2.16805,2.16995,2.16735,2.16965,12626600000.0
2008-01-25 20:15:00,2.16965,2.16965,2.16845,2.16855,18414200001.0
2008-01-25 20:30:00,2.16855,2.1705,2.16815,2.17035,14176900000.0
2008-01-25 20:45:00,2.17035,2.17205,2.17,2.1719,15840900008.0
2008-01-25 21:00:00,2.1719,2.174,2.17135,2.17335,18250300000.0
2008-01-25 21:15:00,2.17335,2.17375,2.17215,2.17265,19927800006.0
2008-01-25 21:30:00,2.17265,2.175,2.17175,2.1745,17048600000.0
2008-01-25 21:45:00,2.17175,2.1744,2.17175,2.17395,16816800028.0
2008-01-25 22:00:00,2.17385,2.1746,2.17315,2.17455,20171200008.0
2008-01-25 22:15:00,2.17455,2.1755,2.1738,2.1744,22090900001.0
2008-01-25 22:30:00,2.1747,2.17535,2.1742,2.17465,21575400000.0
2008-01-25 22:45:00,2.17465,2.1753,2.17375,2.17445,18278800003.0
2008-01-25 23:00:00,2.17445,2.17475,2.17348,2.17401,6182699999.0
2008-01-25 23:15:00,2.174,2.17427,2.17335,2.17408,5855000000.0
2008-01-25 23:30:00,2.17416,2.17474,2.17353,2.17445,5360400000.0
2008-01-25 23:45:00,2.17441,2.17579,2.17366,2.1737,5710300001.0
2008-01-28 00:00:00,2.1734,2.1736,2.1712,2.1728,19390800000.0
2008-01-28 00:15:00,2.1728,2.1739,2.1721,2.1727,8676900000.0
2008-01-28 00:30:00,2.1728,2.173,2.1718,2.1729,16703200000.0
2008-01-28 00:45:00,2.17332,2.17334,2.1701,2.1708,13658700000.0
2008-01-28 01:00:00,2.1707,2.1718,2.17045,2.1709,8249400000.0
2008-01-28 01:15:00,2.1709,2.17175,2.1708,2.1713,5997600000.0
2008-01-28 01:30:00,2.1713,2.1715,2.1705,2.1713,8363400000.0
2008-01-28 01:45:00,2.1712,2.17595,2.1712,2.1748,9763700000.0
2008-01-28 02:00:00,2.1748,2.1749,2.1681,2.1681,11077700000.0
2008-01-28 02:15:00,2.1681,2.1695,2.168,2.1688,9309100000.0
2008-01-28 02:30:00,2.1688,2.1696,2.1677,2.1691,9477500000.0
2008-01-28 02:45:00,2.1691,2.17,2.1689,2.1696,11303700000.0
2008-01-28 03:00:00,2.1696,2.17,2.16875,2.17,13476100000.0
2008-01-28 03:15:00,2.17,2.1703,2.16855,2.16855,14553600000.0
2008-01-28 03:30:00,2.16855,2.169,2.1677,2.1689,10444600000.0
2008-01-28 03:45:00,2.169,2.1692,2.1674,2.1679,6418900000.0
2008-01-28 04:00:00,2.1678,2.1679,2.1663,2.1665,10634900000.0
2008-01-28 04:15:00,2.1665,2.1678,2.1662,2.1677,13492000000.0
2008-01-28 04:30:00,2.1677,2.1682,2.16615,2.16615,14351800000.0
2008-01-28 04:45:00,2.16615,2.1664,2.1648,2.1661,14879200000.0
2008-01-28 05:00:00,2.1661,2.167,2.1656,2.1667,16173400000.0
2008-01-28 05:15:00,2.1667,2.167,2.1663,2.1669,8222800000.0
2008-01-28 05:30:00,2.1669,2.1669,2.164,2.1648,9912600000.0
2008-01-28 05:45:00,2.1648,2.1651,2.1631,2.1631,12681700000.0
2008-01-28 06:00:00,2.16315,2.1637,2.16155,2.1624,8974500000.0
2008-01-28 06:15:00,2.1624,2.1627,2.1612,2.1613,9217300000.0
2008-01-28 06:30:00,2.1613,2.16175,2.1585,2.15995,12210900000.0
2008-01-28 06:45:00,2.15995,2.1608,2.1582,2.1587,9767800000.0
2008-01-28 07:00:00,2.1587,2.1604,2.1587,2.1597,10938900000.0
2008-01-28 07:15:00,2.1597,2.1608,2.1575,2.15785,12368100000.0
2008-01-28 07:30:00,2.1578,2.1605,2.1573,2.15995,10456600000.0
2008-01-28 07:45:00,2.15995,2.1619,2.1598,2.1612,11311500000.0
2008-01-28 08:00:00,2.1613,2.1616,2.15785,2.1602,9836200000.0
2008-01-28 08:15:00,2.1602,2.1605,2.1596,2.1599,12563100000.0
2008-01-28 08:30:00,2.1599,2.16055,2.1594,2.1598,11786300000.0
2008-01-28 08:45:00,2.1599,2.1632,2.1586,2.1627,7846700000.0
2008-01-28 09:00:00,2.1627,2.1632,2.16065,2.16215,11189812360.0
2008-01-28 09:15:00,2.16215,2.1643,2.1612,2.1643,10772900000.0
2008-01-28 09:30:00,2.1643,2.1663,2.1632,2.16445,9820000000.0
2008-01-28 09:45:00,2.16445,2.16675,2.16425,2.1659,10232500000.0
2008-01-28 10:00:00,2.1659,2.1667,2.16315,2.16415,12595100000.0
2008-01-28 10:15:00,2.16415,2.16595,2.16415,2.16485,12372400000.0
2008-01-28 10:30:00,2.16485,2.16485,2.163,2.16415,12534800000.0
2008-01-28 10:45:00,2.16415,2.16435,2.16175,2.1627,12640090201.0
2008-01-28 11:00:00,2.1627,2.1632,2.1602,2.16245,11049600000.0
2008-01-28 11:15:00,2.16245,2.1632,2.16135,2.1621,10770800000.0
2008-01-28 11:30:00,2.1621,2.1643,2.16205,2.16335,10442900000.0
2008-01-28 11:45:00,2.16335,2.16425,2.1624,2.16405,7621800000.0
2008-01-28 12:00:00,2.16405,2.165,2.1635,2.1636,6911100000.0
2008-01-28 12:15:00,2.1636,2.16445,2.16245,2.1629,9218300000.0
2008-01-28 12:30:00,2.1629,2.16395,2.1628,2.1639,6259400000.0
2008-01-28 12:45:00,2.1639,2.16515,2.16305,2.1648,6032700000.0
2008-01-28 13:00:00,2.1648,2.1663,2.16365,2.1641,11980100000.0
2008-01-28 13:15:00,2.164,2.1644,2.1634,2.16405,13560100000.0
2008-01-28 13:30:00,2.16405,2.1648,2.16355,2.16435,10960900000.0
2008-01-28 13:45:00,2.16435,2.1646,2.16195,2.1622,11194200000.0
2008-01-28 14:00:00,2.1622,2.1648,2.16185,2.16465,13615900000.0
2008-01-28 14:15:00,2.16465,2.1647,2.16272,2.16455,10118200000.0
2008-01-28 14:30:00,2.16455,2.16515,2.1636,2.16415,8521500000.0
2008-01-28 14:45:00,2.16415,2.16465,2.16265,2.1643,8625000000.0
2008-01-28 15:00:00,2.1642,2.1666,2.16315,2.1658,6296600000.0
2008-01-28 15:15:00,2.1657,2.1665,2.16495,2.16565,10667700000.0
2008-01-28 15:30:00,2.16565,2.1664,2.1645,2.166,8754500000.0
2008-01-28 15:45:00,2.166,2.16815,2.166,2.1676,7008900000.0
2008-01-28 16:00:00,2.1676,2.16855,2.1673,2.16825,10488600000.0
2008-01-28 16:15:00,2.16825,2.1693,2.16725,2.16785,5526500000.0
2008-01-28 16:30:00,2.16785,2.1684,2.16515,2.1655,8176500000.0
2008-01-28 16:45:00,2.1655,2.167,2.16355,2.16415,7151200000.0
2008-01-28 17:00:00,2.16425,2.1647,2.1611,2.16195,8212300000.0
2008-01-28 17:15:00,2.16195,2.1651,2.16185,2.16485,7363500000.0
2008-01-28 17:30:00,2.16485,2.1654,2.1638,2.1642,10668900000.0
2008-01-28 17:45:00,2.1642,2.1654,2.163,2.16325,12380900000.0
2008-01-28 18:00:00,2.16325,2.1647,2.16285,2.16385,11830800000.0
2008-01-28 18:15:00,2.1639,2.1646,2.1631,2.16345,11503600000.0
2008-01-28 18:30:00,2.16345,2.16385,2.1615,2.1618,9833300000.0
2008-01-28 18:45:00,2.1619,2.1619,2.1599,2.15995,4548800000.0
2008-01-28 19:00:00,2.15995,2.161,2.1585,2.15945,6729000000.0
2008-01-28 19:15:00,2.15945,2.1604,2.15875,2.16025,6908800000.0
2008-01-28 19:30:00,2.16025,2.1606,2.1588,2.1605,9919100000.0
2008-01-28 19:45:00,2.1605,2.1619,2.16015,2.16165,7520500000.0
2008-01-28 20:00:00,2.1617,2.16265,2.16125,2.16215,9382200000.0
2008-01-28 20:15:00,2.16215,2.1626,2.1611,2.162,13006200000.0
2008-01-28 20:30:00,2.16195,2.163,2.16155,2.1619,16231800000.0
2008-01-28 20:45:00,2.1619,2.16315,2.1616,2.16255,12553799985.0
2008-01-28 21:00:00,2.1625,2.1634,2.1619,2.1622,14260200000.0
2008-01-28 21:15:00,2.1622,2.1637,2.16165,2.16295,14953100000.0
2008-01-28 21:30:00,2.16295,2.16385,2.16265,2.1632,13195500000.0
2008-01-28 21:45:00,2.1632,2.1634,2.1613,2.16185,12840300000.0
2008-01-28 22:00:00,2.16185,2.16285,2.1614,2.1616,13599700000.0
2008-01-28 22:15:00,2.16175,2.16225,2.161,2.1614,13571000000.0
2008-01-28 22:30:00,2.1614,2.1619,2.1608,2.16125,15018700000.0
2008-01-28 22:45:00,2.16115,2.16225,2.15985,2.16035,14966800000.0
2008-01-28 23:00:00,2.16035,2.16165,2.1601,2.16095,12849800000.0
2008-01-28 23:15:00,2.16095,2.1615,2.1599,2.1605,17935100000.0
2008-01-28 23:30:00,2.1605,2.16135,2.16,2.161,17813700000.0
2008-01-28 23:45:00,2.161,2.1613,2.1598,2.1606,18836100008.0
2008-01-29 00:00:00,2.1627,2.1631,2.1581,2.1604,18092800000.0
2008-01-29 00:15:00,2.1604,2.1625,2.1602,2.16155,16095800000.0
2008-01-29 00:30:00,2.16155,2.16295,2.1605,2.1624,15214000000.0
2008-01-29 00:45:00,2.1624,2.1638,2.161,2.1627,17082800000.0
2008-01-29 01:00:00,2.1627,2.1632,2.1616,2.1628,10584700000.0
2008-01-29 01:15:00,2.1628,2.163,2.1613,2.1617,11347800000.0
2008-01-29 01:30:00,2.1617,2.1629,2.1609,2.1627,12529600000.0
2008-01-29 01:45:00,2.1627,2.1632,2.16185,2.1624,15726400000.0
2008-01-29 02:00:00,2.1624,2.1649,2.1623,2.1649,15789900000.0
2008-01-29 02:15:00,2.1649,2.1652,2.16405,2.1646,14181800000.0
2008-01-29 02:30:00,2.1646,2.1649,2.16395,2.1645,13200000000.0
2008-01-29 02:45:00,2.1645,2.1654,2.1637,2.1646,19570400000.0
2008-01-29 03:00:00,2.1646,2.166,2.16405,2.1652,17860900000.0
2008-01-29 03:15:00,2.1652,2.16595,2.165,2.1653,15899400000.0
2008-01-29 03:30:00,2.1653,2.1656,2.1643,2.165,15530500000.0
2008-01-29 03:45:00,2.165,2.1655,2.1639,2.1639,15663300003.0
2008-01-29 04:00:00,2.1639,2.1646,2.1589,2.16305,15425800000.0
2008-01-29 04:15:00,2.16305,2.1634,2.1596,2.16,13386600000.0
2008-01-29 04:30:00,2.16,2.1603,2.1577,2.1583,13165599999.0
2008-01-29 04:45:00,2.1583,2.159,2.1576,2.15855,10424200000.0
2008-01-29 05:00:00,2.15855,2.1595,2.1584,2.15935,12794400000.0
2008-01-29 05:15:00,2.15935,2.16,2.1589,2.1597,11901700000.0
2008-01-29 05:30:00,2.1597,2.1601,2.159,2.1592,12999100000.0
2008-01-29 05:45:00,2.1592,2.1609,2.1587,2.1607,14776400000.0
2008-01-29 06:00:00,2.1607,2.16135,2.1598,2.16105,14344700000.0
2008-01-29 06:15:00,2.16105,2.1619,2.16035,2.1606,15644700000.0
2008-01-29 06:30:00,2.1606,2.1612,2.1603,2.1607,18043500000.0
2008-01-29 06:45:00,2.1607,2.1608,2.15935,2.15975,16971600000.0
2008-01-29 07:00:00,2.1597,2.1634,2.1596,2.163,13517100000.0
2008-01-29 07:15:00,2.163,2.1633,2.1624,2.16295,15210100000.0
2008-01-29 07:30:00,2.16295,2.1638,2.1626,2.1633,14949600000.0
2008-01-29 07:45:00,2.1633,2.1637,2.16285,2.1634,10668400000.0
2008-01-29 08:00:00,2.1634,2.16485,2.1632,2.1638,12724900000.0
2008-01-29 08:15:00,2.1638,2.1641,2.16255,2.1632,14971600000.0
2008-01-29 08:30:00,2.1632,2.1642,2.1628,2.1638,16931400000.0
2008-01-29 08:45:00,2.1638,2.164,2.163,2.1632,14744900000.0
2008-01-29 09:00:00,2.1632,2.165,2.1629,2.1645,8475290818.0
2008-01-29 09:15:00,2.1645,2.1672,2.1645,2.1666,9436900000.0
2008-01-29 09:30:00,2.1666,2.1688,2.1662,2.16825,9401700000.0
2008-01-29 09:45:00,2.16825,2.17145,2.1678,2.1706,10045700001.0
2008-01-29 10:00:00,2.17065,2.1722,2.1677,2.1677,9382700000.0
2008-01-29 10:15:00,2.1677,2.17,2.16745,2.16865,9052600000.0
2008-01-29 10:30:00,2.16865,2.1717,2.16815,2.17105,8522600000.0
2008-01-29 10:45:00,2.17095,2.17145,2.16915,2.1699,8152999999.0
2008-01-29 11:00:00,2.1699,2.1712,2.16865,2.17015,8496700000.0
2008-01-29 11:15:00,2.17015,2.17045,2.16915,2.1701,7392918689.0
2008-01-29 11:30:00,2.1701,2.17225,2.1695,2.17185,10070000000.0
2008-01-29 11:45:00,2.1718,2.17225,2.1713,2.17175,7841400000.0
2008-01-29 12:00:00,2.17175,2.1727,2.17145,2.17215,7655200000.0
2008-01-29 12:15:00,2.17215,2.1731,2.1719,2.1728,6499900000.0
2008-01-29 12:30:00,2.1728,2.17335,2.17105,2.1712,8427900000.0
2008-01-29 12:45:00,2.1712,2.17145,2.16985,2.1699,8169100000.0
2008-01-29 13:00:00,2.1699,2.17365,2.1698,2.17355,9897100000.0
2008-01-29 13:15:00,2.17375,2.1742,2.17295,2.17365,11740200000.0
2008-01-29 13:30:00,2.17365,2.1746,2.1727,2.1728,6186500000.0
2008-01-29 13:45:00,2.1728,2.1777,2.1728,2.17685,5823300000.0
2008-01-29 14:00:00,2.17675,2.17715,2.1747,2.17665,4898300000.0
2008-01-29 14:15:00,2.17665,2.17775,2.1761,2.17715,2437500000.0
2008-01-29 14:30:00,2.17715,2.17795,2.17645,2.17775,3739800000.0
2008-01-29 14:45:00,2.17775,2.17825,2.17515,2.17565,10180200000.0
2008-01-29 15:00:00,2.17565,2.17605,2.1726,2.174,8547600000.0
2008-01-29 15:15:00,2.17405,2.1751,2.17305,2.17385,2990400000.0
2008-01-29 15:30:00,2.17325,2.17675,2.17295,2.1764,3601500000.0
2008-01-29 15:45:00,2.17645,2.1785,2.176,2.17715,2156700000.0
2008-01-29 16:00:00,2.17715,2.178,2.17605,2.17645,3875300000.0
2008-01-29 16:15:00,2.1765,2.1773,2.17445,2.17465,9850900000.0
2008-01-29 16:30:00,2.17465,2.1755,2.1737,2.1745,9386300000.0
2008-01-29 16:45:00,2.1745,2.1751,2.17025,2.17045,7302999999.0
2008-01-29 17:00:00,2.17045,2.17415,2.1698,2.174,6756400000.0
2008-01-29 17:15:00,2.1739,2.17515,2.17345,2.17465,7318800000.0
2008-01-29 17:30:00,2.1747,2.1752,2.17295,2.17395,8405200000.0
2008-01-29 17:45:00,2.17405,2.17435,2.17195,2.17305,9644800000.0
2008-01-29 18:00:00,2.173,2.17405,2.17235,2.1737,12113200000.0
2008-01-29 18:15:00,2.17355,2.17485,2.1728,2.17435,6948200000.0
2008-01-29 18:30:00,2.17435,2.17435,2.1721,2.17335,5839800000.0
2008-01-29 18:45:00,2.17335,2.17365,2.17185,2.1722,7300100000.0
2008-01-29 19:00:00,2.1722,2.174,2.17215,2.17265,7557500000.0
2008-01-29 19:15:00,2.17265,2.17295,2.17145,2.1718,8168100000.0
2008-01-29 19:30:00,2.1718,2.17275,2.17055,2.1706,8814000000.0
2008-01-29 19:45:00,2.1706,2.17145,2.17045,2.17075,12113800000.0
2008-01-29 20:00:00,2.17075,2.17145,2.1699,2.16995,10581500000.0
2008-01-29 20:15:00,2.16995,2.17025,2.16845,2.16955,13014700000.0
2008-01-29 20:30:00,2.16955,2.17265,2.16925,2.17265,20000999991.0
2008-01-29 20:45:00,2.17265,2.17465,2.17245,2.17275,17361700003.0
2008-01-29 21:00:00,2.17275,2.1738,2.1713,2.17175,15030800001.0
2008-01-29 21:15:00,2.17175,2.17295,2.17135,2.1723,12057900000.0
2008-01-29 21:30:00,2.1723,2.17265,2.17175,2.1718,11998100000.0
2008-01-29 21:45:00,2.1718,2.17475,2.17135,2.1743,15526700000.0
2008-01-29 22:00:00,2.1743,2.17505,2.1735,2.1741,7145200000.0
2008-01-29 22:15:00,2.1741,2.1758,2.17385,2.1754,4618900000.0
2008-01-29 22:30:00,2.1754,2.1757,2.1747,2.1748,6862400000.0
2008-01-29 22:45:00,2.1748,2.1751,2.1737,2.1744,6651200000.0
2008-01-29 23:00:00,2.1743,2.1771,2.174,2.1768,10061399999.0
2008-01-29 23:15:00,2.1768,2.1771,2.1763,2.1765,11197500000.0
2008-01-29 23:30:00,2.1765,2.1772,2.1762,2.1765,11688800000.0
2008-01-29 23:45:00,2.1765,2.1768,2.1754,2.1754,12085900000.0
2008-01-30 00:00:00,2.1754,2.1768,2.175,2.1763,11799000000.0
2008-01-30 00:15:00,2.1763,2.1777,2.1761,2.1766,13192800000.0
2008-01-30 00:30:00,2.1766,2.1775,2.1763,2.1767,13122400000.0
2008-01-30 00:45:00,2.1767,2.177,2.1757,2.1763,13524500000.0
2008-01-30 01:00:00,2.1763,2.1764,2.1758,2.1758,12486300000.0
2008-01-30 01:15:00,2.1758,2.1761,2.1754,2.1754,10471200000.0
2008-01-30 01:30:00,2.1755,2.1767,2.17525,2.1763,11084300000.0
2008-01-30 01:45:00,2.1763,2.1764,2.1755,2.1758,11064400000.0
2008-01-30 02:00:00,2.1759,2.1775,2.1757,2.1765,14576700000.0
2008-01-30 02:15:00,2.1765,2.1767,2.1756,2.1757,12856800000.0
2008-01-30 02:30:00,2.1757,2.176,2.17465,2.17515,13771200000.0
2008-01-30 02:45:00,2.17515,2.17695,2.17505,2.17545,13431100000.0
2008-01-30 03:00:00,2.17545,2.1768,2.1752,2.17575,17742800000.0
2008-01-30 03:15:00,2.1756,2.1764,2.1756,2.1758,16415100000.0
2008-01-30 03:30:00,2.1758,2.1762,2.1756,2.17585,14291400000.0
2008-01-30 03:45:00,2.17585,2.1765,2.1754,2.1762,12646500000.0
2008-01-30 04:00:00,2.1762,2.1764,2.17525,2.17585,10569200000.0
2008-01-30 04:15:00,2.1756,2.1765,2.1753,2.1758,12108600000.0
2008-01-30 04:30:00,2.1758,2.17665,2.17565,2.1761,16098400000.0
2008-01-30 04:45:00,2.1761,2.1772,2.1761,2.1768,10403400000.0
2008-01-30 05:00:00,2.1768,2.1773,2.1764,2.17685,9471900000.0
2008-01-30 05:15:00,2.17685,2.177,2.176,2.1766,9014600000.0
2008-01-30 05:30:00,2.1766,2.1772,2.1762,2.17645,16719900000.0
2008-01-30 05:45:00,2.17645,2.1774,2.1761,2.17725,12878300000.0
2008-01-30 06:00:00,2.17725,2.1774,2.1751,2.1751,15752100000.0
2008-01-30 06:15:00,2.1751,2.17565,2.17455,2.17555,11966800000.0
2008-01-30 06:30:00,2.17555,2.1757,2.1744,2.1744,7897300000.0
2008-01-30 06:45:00,2.1744,2.1752,2.17395,2.1747,12952500000.0
2008-01-30 07:00:00,2.1747,2.1747,2.17315,2.1738,12675700000.0
2008-01-30 07:15:00,2.1738,2.17435,2.1734,2.17375,15314400000.0
2008-01-30 07:30:00,2.17375,2.1741,2.1731,2.1737,13012800000.0
2008-01-30 07:45:00,2.1737,2.17615,2.1735,2.1753,11655600000.0
2008-01-30 08:00:00,2.1753,2.1777,2.1747,2.1754,12606099999.0
2008-01-30 08:15:00,2.1754,2.1757,2.17365,2.174,13472700000.0
2008-01-30 08:30:00,2.174,2.1742,2.1715,2.17255,13345800000.0
2008-01-30 08:45:00,2.17255,2.17325,2.17175,2.1719,10238100000.0
2008-01-30 09:00:00,2.1719,2.1719,2.1697,2.1712,10123200000.0
2008-01-30 09:15:00,2.17115,2.17445,2.17085,2.17165,9269700000.0
2008-01-30 09:30:00,2.17165,2.1725,2.17035,2.17165,12719300000.0
2008-01-30 09:45:00,2.17165,2.17355,2.17015,2.1727,10016200000.0
2008-01-30 10:00:00,2.1727,2.174,2.17145,2.1734,6869200000.0
2008-01-30 10:15:00,2.17325,2.1734,2.17225,2.1725,7933100000.0
2008-01-30 10:30:00,2.1725,2.1733,2.17155,2.1731,5166600000.0
2008-01-30 10:45:00,2.1731,2.1735,2.1718,2.1729,5763800000.0
2008-01-30 11:00:00,2.1729,2.174,2.17245,2.1728,5280800000.0
2008-01-30 11:15:00,2.1728,2.1734,2.17145,2.17155,5224900000.0
2008-01-30 11:30:00,2.17155,2.1726,2.16975,2.172,5359900000.0
2008-01-30 11:45:00,2.172,2.1727,2.1711,2.1727,4755400000.0
2008-01-30 12:00:00,2.1727,2.1733,2.1696,2.1696,6774600000.0
2008-01-30 12:15:00,2.16945,2.1704,2.1652,2.1685,5385600000.0
2008-01-30 12:30:00,2.1685,2.1709,2.1681,2.1708,5347000000.0
2008-01-30 12:45:00,2.1708,2.17115,2.1699,2.17015,3825700000.0
2008-01-30 13:00:00,2.17025,2.1716,2.1696,2.17045,5256200000.0
2008-01-30 13:15:00,2.17045,2.17155,2.16975,2.1702,5790100000.0
2008-01-30 13:30:00,2.1702,2.1702,2.1677,2.1679,5104900000.0
2008-01-30 13:45:00,2.16785,2.1703,2.1678,2.1698,4891700000.0
2008-01-30 14:00:00,2.1698,2.1708,2.1695,2.16975,6632600000.0
2008-01-30 14:15:00,2.16975,2.1721,2.16975,2.172,6445300000.0
2008-01-30 14:30:00,2.172,2.17265,2.17105,2.1715,5608600000.0
2008-01-30 14:45:00,2.1715,2.1719,2.1699,2.1713,4944300000.0
2008-01-30 15:00:00,2.1713,2.1716,2.16925,2.17015,4571700000.0
2008-01-30 15:15:00,2.17015,2.17655,2.16965,2.17475,5693700000.0
2008-01-30 15:30:00,2.17435,2.1751,2.17125,2.1726,5743300000.0
2008-01-30 15:45:00,2.1726,2.1739,2.17165,2.1719,7852400000.0
2008-01-30 16:00:00,2.1719,2.1724,2.17055,2.17095,5354700000.0
2008-01-30 16:15:00,2.17095,2.1734,2.1709,2.17265,4854300000.0
2008-01-30 16:30:00,2.17265,2.17305,2.1701,2.17055,4276500000.0
2008-01-30 16:45:00,2.17055,2.173,2.1702,2.17115,2614600000.0
2008-01-30 17:00:00,2.17115,2.17185,2.1702,2.17025,3303900000.0
2008-01-30 17:15:00,2.17025,2.1704,2.1682,2.1689,4222600000.0
2008-01-30 17:30:00,2.1689,2.1691,2.16715,2.16805,5798300000.0
2008-01-30 17:45:00,2.16815,2.173,2.168,2.1727,4934000000.0
2008-01-30 18:00:00,2.17255,2.1739,2.1721,2.1723,5248600000.0
2008-01-30 18:15:00,2.1723,2.173,2.17135,2.17185,5821400000.0
2008-01-30 18:30:00,2.17185,2.173,2.17155,2.1726,5857000000.0
2008-01-30 18:45:00,2.1726,2.1727,2.1719,2.1721,3650400000.0
2008-01-30 19:00:00,2.1721,2.1727,2.1715,2.17205,6589200000.0
2008-01-30 19:15:00,2.1721,2.1723,2.1711,2.1713,8740900000.0
2008-01-30 19:30:00,2.17115,2.1717,2.17015,2.1706,10245900000.0
2008-01-30 19:45:00,2.1706,2.1707,2.1688,2.1696,9934300000.0
2008-01-30 20:00:00,2.1696,2.1701,2.166,2.16775,9024599999.0
2008-01-30 20:15:00,2.16775,2.1691,2.16725,2.16845,11807400009.0
2008-01-30 20:30:00,2.16845,2.1688,2.1673,2.168,13597699999.0
2008-01-30 20:45:00,2.16795,2.16855,2.16765,2.1678,12480699999.0
2008-01-30 21:00:00,2.1679,2.16885,2.16525,2.1657,11552300000.0
2008-01-30 21:15:00,2.1634,2.1697,2.1632,2.1661,9469300000.0
2008-01-30 21:30:00,2.1661,2.1666,2.1626,2.16415,10962300000.0
2008-01-30 21:45:00,2.16415,2.1661,2.16245,2.1646,10044699998.0
2008-01-30 22:00:00,2.1646,2.1676,2.1634,2.1653,10887399988.0
2008-01-30 22:15:00,2.1653,2.1667,2.1624,2.165,10460700000.0
2008-01-30 22:30:00,2.165,2.1664,2.1609,2.161,11035200004.0
2008-01-30 22:45:00,2.16095,2.1612,2.1557,2.1568,9790500000.0
2008-01-30 23:00:00,2.1568,2.1576,2.1551,2.1572,9056200000.0
2008-01-30 23:15:00,2.1572,2.1579,2.1526,2.1545,8745499999.0
2008-01-30 23:30:00,2.1545,2.1558,2.1533,2.1542,11086900001.0
2008-01-30 23:45:00,2.1542,2.1548,2.1515,2.1517,11147600000.0
2008-01-31 00:00:00,2.1517,2.1525,2.1499,2.1499,11191000000.0
2008-01-31 00:15:00,2.1499,2.1533,2.1484,2.1527,9395600000.0
2008-01-31 00:30:00,2.1527,2.1532,2.1507,2.15185,11093400000.0
2008-01-31 00:45:00,2.15185,2.1526,2.1508,2.1517,9584899999.0
2008-01-31 01:00:00,2.1517,2.1521,2.1503,2.1508,4888700000.0
2008-01-31 01:15:00,2.15007,2.1513,2.1494,2.1498,5691500000.0
2008-01-31 01:30:00,2.15,2.1513,2.1494,2.1507,6073600000.0
2008-01-31 01:45:00,2.1507,2.1517,2.14805,2.1508,6278600000.0
2008-01-31 02:00:00,2.1508,2.1526,2.14975,2.15115,10077350000.0
2008-01-31 02:15:00,2.15115,2.1519,2.1502,2.1508,11527300000.0
2008-01-31 02:30:00,2.1508,2.1515,2.15015,2.1504,12733000000.0
2008-01-31 02:45:00,2.1504,2.15285,2.14995,2.15235,13143300000.0
2008-01-31 03:00:00,2.15235,2.15425,2.1515,2.153,9385800000.0
2008-01-31 03:15:00,2.153,2.1535,2.1527,2.1532,10891900000.0
2008-01-31 03:30:00,2.1532,2.15425,2.1527,2.1533,11047599999.0
2008-01-31 03:45:00,2.1533,2.154,2.1526,2.15375,13901500000.0
2008-01-31 04:00:00,2.1537,2.154,2.1524,2.1527,10741500000.0
2008-01-31 04:15:00,2.1527,2.1539,2.1526,2.1533,5731500000.0
2008-01-31 04:30:00,2.1533,2.1535,2.153,2.1535,6455700000.0
2008-01-31 04:45:00,2.1535,2.15405,2.1533,2.1534,9617800000.0
2008-01-31 05:00:00,2.1535,2.1537,2.1517,2.1523,5678600000.0
2008-01-31 05:15:00,2.1523,2.1527,2.1505,2.1505,10442400000.0
2008-01-31 05:30:00,2.1505,2.1511,2.1496,2.14995,9174300000.0
2008-01-31 05:45:00,2.14995,2.1508,2.14935,2.1507,10389250000.0
2008-01-31 06:00:00,2.1507,2.1525,2.15055,2.151,9186100000.0
2008-01-31 06:15:00,2.151,2.1525,2.1503,2.1518,10818200000.0
2008-01-31 06:30:00,2.1518,2.1527,2.15119,2.15185,11924600000.0
2008-01-31 06:45:00,2.15185,2.1543,2.15175,2.1538,11995500000.0
2008-01-31 07:00:00,2.1539,2.1551,2.1534,2.1544,11877999999.0
2008-01-31 07:15:00,2.1544,2.1546,2.1527,2.1535,11737300000.0
2008-01-31 07:30:00,2.15355,2.154,2.1525,2.1529,11192600000.0
2008-01-31 07:45:00,2.1529,2.1532,2.152,2.15275,12840000004.0
2008-01-31 08:00:00,2.15275,2.15285,2.1498,2.15025,12236400000.0
2008-01-31 08:15:00,2.15025,2.1509,2.14865,2.15065,11614300001.0
2008-01-31 08:30:00,2.15065,2.15155,2.14935,2.15015,9971800002.0
2008-01-31 08:45:00,2.15015,2.15205,2.1496,2.15045,11087400000.0
2008-01-31 09:00:00,2.15045,2.15215,2.14985,2.1519,7923600000.0
2008-01-31 09:15:00,2.1519,2.15305,2.14875,2.15185,10879500000.0
2008-01-31 09:30:00,2.15185,2.15445,2.15185,2.15315,10048799999.0
2008-01-31 09:45:00,2.15305,2.15465,2.15265,2.15375,9279600001.0
2008-01-31 10:00:00,2.15385,2.15575,2.1532,2.15475,13810400003.0
2008-01-31 10:15:00,2.15475,2.15615,2.15435,2.15565,11710000001.0
2008-01-31 10:30:00,2.15575,2.1576,2.15515,2.15565,5665500000.0
2008-01-31 10:45:00,2.15565,2.15755,2.15525,2.15605,9201400001.0
2008-01-31 11:00:00,2.15595,2.15595,2.14965,2.14975,11739500003.0
2008-01-31 11:15:00,2.14975,2.1506,2.1473,2.14985,10129799992.0
2008-01-31 11:30:00,2.14985,2.15335,2.1498,2.15255,13486900001.0
2008-01-31 11:45:00,2.15235,2.15335,2.15135,2.15315,11926000000.0
2008-01-31 12:00:00,2.15315,2.15425,2.15175,2.15295,9593199998.0
2008-01-31 12:15:00,2.1528,2.15455,2.15225,2.15435,7921800000.0
2008-01-31 12:30:00,2.1544,2.15525,2.15205,2.15235,10668300003.0
2008-01-31 12:45:00,2.15235,2.15375,2.15125,2.153,9684300000.0
2008-01-31 13:00:00,2.15285,2.15515,2.15155,2.15205,11349500000.0
2008-01-31 13:15:00,2.15205,2.1524,2.14985,2.15185,11288799999.0
2008-01-31 13:30:00,2.15185,2.15255,2.15035,2.15065,12594600001.0
2008-01-31 13:45:00,2.15065,2.15385,2.15005,2.1521,9884399998.0
2008-01-31 14:00:00,2.1521,2.1527,2.15045,2.1523,8319900000.0
2008-01-31 14:15:00,2.1523,2.15275,2.14635,2.14645,7587300000.0
2008-01-31 14:30:00,2.14635,2.14795,2.14555,2.14675,8365600000.0
2008-01-31 14:45:00,2.14675,2.1468,2.14425,2.1457,10106399999.0
2008-01-31 15:00:00,2.1457,2.1466,2.145,2.14645,10697600000.0
2008-01-31 15:15:00,2.1465,2.14775,2.14425,2.14605,9744899999.0
2008-01-31 15:30:00,2.14595,2.14645,2.14155,2.14485,8040300000.0
2008-01-31 15:45:00,2.14485,2.1453,2.14235,2.14315,9100800000.0
2008-01-31 16:00:00,2.14315,2.14715,2.14235,2.14615,11341400000.0
2008-01-31 16:15:00,2.14615,2.14815,2.14565,2.14735,12740099999.0
2008-01-31 16:30:00,2.14745,2.148,2.14605,2.14725,11522700000.0
2008-01-31 16:45:00,2.14725,2.1483,2.14635,2.1479,10049700001.0
2008-01-31 17:00:00,2.148,2.14915,2.14585,2.14905,9172400000.0
2008-01-31 17:15:00,2.149,2.15075,2.14825,2.15015,9259100000.0
2008-01-31 17:30:00,2.15015,2.15115,2.14925,2.14995,6865400000.0
2008-01-31 17:45:00,2.15,2.15625,2.14975,2.15575,7042600000.0
2008-01-31 18:00:00,2.15585,2.15585,2.15215,2.15255,9678300000.0
2008-01-31 18:15:00,2.15255,2.15875,2.15225,2.15765,7766099999.0
2008-01-31 18:30:00,2.1577,2.158,2.1557,2.15605,6920500000.0
2008-01-31 18:45:00,2.15615,2.15785,2.156,2.15745,9869200000.0
2008-01-31 19:00:00,2.15745,2.15895,2.15625,2.15805,10418400000.0
2008-01-31 19:15:00,2.15805,2.15815,2.15665,2.1571,8910300000.0
2008-01-31 19:30:00,2.1571,2.15735,2.154,2.15405,8855200000.0
2008-01-31 19:45:00,2.15405,2.1545,2.15275,2.15325,9268300000.0
2008-01-31 20:00:00,2.15325,2.15335,2.15175,2.1524,9328100000.0
2008-01-31 20:15:00,2.1524,2.15285,2.15215,2.15225,12818000027.0
2008-01-31 20:30:00,2.15235,2.1542,2.15195,2.15415,15095700001.0
2008-01-31 20:45:00,2.15415,2.15545,2.15375,2.15425,18277400006.0
2008-01-31 21:00:00,2.15425,2.15535,2.1516,2.15445,18197299997.0
2008-01-31 21:15:00,2.15445,2.15445,2.15295,2.1533,13085200001.0
2008-01-31 21:30:00,2.1533,2.1533,2.15105,2.1516,15598400005.0
2008-01-31 21:45:00,2.1516,2.15215,2.15025,2.1516,16196800001.0
2008-01-31 22:00:00,2.1516,2.15385,2.1514,2.15185,13301200000.0
2008-01-31 22:15:00,2.15185,2.15205,2.15045,2.15065,12621100000.0
2008-01-31 22:30:00,2.15065,2.15195,2.15035,2.15195,13428800000.0
2008-01-31 22:45:00,2.15195,2.15235,2.14795,2.14805,14632999997.0
2008-01-31 23:00:00,2.14805,2.14995,2.14735,2.14815,15751300000.0
2008-01-31 23:15:00,2.14815,2.1501,2.14715,2.1501,9612000000.0
2008-01-31 23:30:00,2.1501,2.15035,2.1488,2.1501,9496500000.0
2008-01-31 23:45:00,2.1501,2.1504,2.1485,2.14855,6911700000.0
2008-02-01 00:00:00,2.1485,2.14955,2.14825,2.14915,9343100000.0
2008-02-01 00:15:00,2.1492,2.1498,2.1479,2.1498,4705200000.0
2008-02-01 00:30:00,2.1498,2.15,2.14905,2.1498,7670200000.0
2008-02-01 00:45:00,2.1498,2.15115,2.1498,2.15115,10011400000.0
2008-02-01 01:00:00,2.15115,2.1523,2.1502,2.15185,8284300000.0
2008-02-01 01:15:00,2.15185,2.15265,2.1514,2.15185,10422800000.0
2008-02-01 01:30:00,2.15185,2.15285,2.15115,2.15135,11091300000.0
2008-02-01 01:45:00,2.15135,2.15205,2.1506,2.151,11457100000.0
2008-02-01 02:00:00,2.151,2.1524,2.1505,2.15225,10563600000.0
2008-02-01 02:15:00,2.15225,2.15225,2.1509,2.1521,12008300000.0
2008-02-01 02:30:00,2.1521,2.15275,2.15155,2.152,13926100000.0
2008-02-01 02:45:00,2.152,2.15455,2.1518,2.15325,12191700000.0
2008-02-01 03:00:00,2.15315,2.1534,2.1511,2.15185,10911500000.0
2008-02-01 03:15:00,2.1518,2.15215,2.1513,2.1516,12395100000.0
2008-02-01 03:30:00,2.1516,2.1523,2.15095,2.1515,11357300000.0
2008-02-01 03:45:00,2.1515,2.15225,2.1509,2.15205,10390700000.0
2008-02-01 04:00:00,2.15205,2.15315,2.15185,2.1527,10285100000.0
2008-02-01 04:15:00,2.1527,2.15385,2.15265,2.15365,11090400000.0
2008-02-01 04:30:00,2.15365,2.15405,2.15308,2.15325,9140300000.0
2008-02-01 04:45:00,2.15311,2.15425,2.15309,2.15355,10608400000.0
2008-02-01 05:00:00,2.15355,2.1536,2.15235,2.15255,10119200000.0
2008-02-01 05:15:00,2.15255,2.15525,2.152,2.1536,10955400000.0
2008-02-01 05:30:00,2.1536,2.1539,2.1524,2.15305,10670700000.0
2008-02-01 05:45:00,2.15285,2.15425,2.15285,2.154,9990800000.0
2008-02-01 06:00:00,2.154,2.15405,2.1529,2.15345,10202700000.0
2008-02-01 06:15:00,2.15345,2.1536,2.1532,2.15345,7243400000.0
2008-02-01 06:30:00,2.15355,2.1536,2.1524,2.1532,11367800000.0
2008-02-01 06:45:00,2.1532,2.1538,2.1527,2.15365,9660400000.0
2008-02-01 07:00:00,2.15365,2.15385,2.153,2.1532,9303500000.0
2008-02-01 07:15:00,2.1532,2.15395,2.1529,2.1531,10095800000.0
2008-02-01 07:30:00,2.1531,2.15355,2.1525,2.1534,7951600000.0
2008-02-01 07:45:00,2.1534,2.15375,2.15295,2.1537,9518600000.0
2008-02-01 08:00:00,2.1537,2.154,2.15235,2.15305,10144900000.0
2008-02-01 08:15:00,2.15305,2.1535,2.1513,2.1516,8863500000.0
2008-02-01 08:30:00,2.1516,2.1539,2.1514,2.15225,10320500000.0
2008-02-01 08:45:00,2.15225,2.15315,2.1519,2.15255,8589400000.0
2008-02-01 09:00:00,2.15255,2.1528,2.1513,2.15195,8769000000.0
2008-02-01 09:15:00,2.15195,2.15275,2.15135,2.15145,12812300000.0
2008-02-01 09:30:00,2.1514,2.15195,2.14925,2.15015,9719500000.0
2008-02-01 09:45:00,2.15015,2.15075,2.1471,2.1477,5286600001.0
2008-02-01 10:00:00,2.1477,2.1505,2.14755,2.1495,6369500000.0
2008-02-01 10:15:00,2.1495,2.15155,2.1495,2.15115,7334100000.0
2008-02-01 10:30:00,2.15115,2.15315,2.15115,2.15275,7227449999.0
2008-02-01 10:45:00,2.15275,2.15345,2.14945,2.14995,9912700000.0
2008-02-01 11:00:00,2.14995,2.15045,2.1485,2.149,10234200000.0
2008-02-01 11:15:00,2.149,2.15005,2.14835,2.14955,10969299999.0
2008-02-01 11:30:00,2.14955,2.1509,2.1479,2.1504,7846700000.0
2008-02-01 11:45:00,2.1506,2.1531,2.1493,2.153,9338700000.0
2008-02-01 12:00:00,2.153,2.1531,2.14845,2.1492,9523299999.0
2008-02-01 12:15:00,2.1492,2.1496,2.1466,2.147,8300699999.0
2008-02-01 12:30:00,2.147,2.1475,2.14435,2.14475,9669500000.0
2008-02-01 12:45:00,2.14475,2.1451,2.1427,2.1431,9082600000.0
2008-02-01 13:00:00,2.1431,2.1445,2.14305,2.1444,7798700000.0
2008-02-01 13:15:00,2.1444,2.14725,2.1444,2.1467,8418000000.0
2008-02-01 13:30:00,2.1467,2.14975,2.14635,2.1495,7669600000.0
2008-02-01 13:45:00,2.1495,2.1509,2.14505,2.14835,8732700000.0
2008-02-01 14:00:00,2.14835,2.14845,2.1455,2.146,8846500000.0
2008-02-01 14:15:00,2.146,2.1464,2.14325,2.1447,9074900000.0
2008-02-01 14:30:00,2.1447,2.1448,2.1396,2.14345,7849800000.0
2008-02-01 14:45:00,2.14345,2.145,2.1426,2.145,9224600000.0
2008-02-01 15:00:00,2.1449,2.1453,2.14215,2.1435,7401000001.0
2008-02-01 15:15:00,2.1435,2.1435,2.13985,2.14015,8217900000.0
2008-02-01 15:30:00,2.13845,2.13865,2.1277,2.1279,6162400000.0
2008-02-01 15:45:00,2.1279,2.1319,2.12535,2.12965,6039400000.0
2008-02-01 16:00:00,2.1295,2.1301,2.12815,2.12945,6797900000.0
2008-02-01 16:15:00,2.1294,2.13165,2.12805,2.13095,6169000001.0
2008-02-01 16:30:00,2.13095,2.1321,2.12725,2.1298,6882399999.0
2008-02-01 16:45:00,2.1298,2.1323,2.12955,2.13035,5336800000.0
2008-02-01 17:00:00,2.13035,2.1376,2.12935,2.134,3787700000.0
2008-02-01 17:15:00,2.134,2.135,2.1309,2.1318,3298100000.0
2008-02-01 17:30:00,2.1318,2.13365,2.1293,2.1326,3770300000.0
2008-02-01 17:45:00,2.13245,2.1341,2.1298,2.1298,4021700000.0
2008-02-01 18:00:00,2.1298,2.1313,2.12755,2.1299,4217500000.0
2008-02-01 18:15:00,2.1299,2.1317,2.12935,2.12945,4452100000.0
2008-02-01 18:30:00,2.1296,2.1314,2.12955,2.131,3910700000.0
2008-02-01 18:45:00,2.131,2.1314,2.12965,2.13015,8064400000.0
2008-02-01 19:00:00,2.13015,2.13295,2.12985,2.1322,5396500000.0
2008-02-01 19:15:00,2.1324,2.1333,2.1312,2.1317,5608400000.0
2008-02-01 19:30:00,2.1317,2.1334,2.1314,2.1332,5915800000.0
2008-02-01 19:45:00,2.1332,2.134,2.1321,2.1321,7469900000.0
2008-02-01 20:00:00,2.132,2.1352,2.1314,2.13485,8680000000.0
2008-02-01 20:15:00,2.13495,2.13525,2.1316,2.1327,8775600000.0
2008-02-01 20:30:00,2.1327,2.1365,2.1323,2.1359,9302300000.0
2008-02-01 20:45:00,2.1359,2.137,2.13485,2.1349,9405099999.0
2008-02-01 21:00:00,2.1349,2.13635,2.1348,2.1359,8548700000.0
2008-02-01 21:15:00,2.1359,2.1376,2.1358,2.1373,10285200000.0
2008-02-01 21:30:00,2.1373,2.1419,2.1371,2.1416,8802400000.0
2008-02-01 21:45:00,2.1416,2.14355,2.1411,2.1423,9235800001.0
2008-02-01 22:00:00,2.1423,2.1434,2.14205,2.1427,13636299991.0
2008-02-01 22:15:00,2.1427,2.1427,2.1415,2.1419,15348699991.0
2008-02-01 22:30:00,2.1419,2.1424,2.1413,2.1416,10422100000.0
2008-02-01 22:45:00,2.1416,2.1419,2.1408,2.141,11963900000.0
2008-02-01 23:00:00,2.141,2.14129,2.14042,2.14042,14151000001.0
2008-02-01 23:15:00,2.14037,2.14143,2.13989,2.14123,13436400001.0
2008-02-01 23:30:00,2.14113,2.14177,2.14038,2.14079,13661000001.0
2008-02-01 23:45:00,2.1408,2.14129,2.14009,2.14018,13882300000.0
2008-02-04 00:00:00,2.13922,2.14007,2.13835,2.13935,14161200000.0
2008-02-04 00:15:00,2.13954,2.14038,2.13846,2.14019,14514000002.0
2008-02-04 00:30:00,2.14037,2.14072,2.13915,2.13959,14686200000.0
2008-02-04 00:45:00,2.13956,2.1407,2.13814,2.1394,9940899999.0
2008-02-04 01:00:00,2.1394,2.1399,2.13753,2.13895,5867600000.0
2008-02-04 01:15:00,2.13895,2.1405,2.13845,2.1385,3314000000.0
2008-02-04 01:30:00,2.1385,2.13965,2.1382,2.1388,3784400000.0
2008-02-04 01:45:00,2.1388,2.1391,2.13815,2.13835,3201600000.0
2008-02-04 02:00:00,2.13835,2.13965,2.1379,2.13935,3393800000.0
2008-02-04 02:15:00,2.13935,2.1401,2.13835,2.1387,3712500000.0
2008-02-04 02:30:00,2.1387,2.14,2.1385,2.1396,2661400000.0
2008-02-04 02:45:00,2.1396,2.1405,2.13935,2.14,4134700000.0
2008-02-04 03:00:00,2.14,2.14025,2.1392,2.1399,3302800000.0
2008-02-04 03:15:00,2.1399,2.1424,2.1397,2.1419,3925900000.0
2008-02-04 03:30:00,2.1419,2.1438,2.1419,2.1436,3832700000.0
2008-02-04 03:45:00,2.1436,2.1465,2.1434,2.1456,5070900000.0
2008-02-04 04:00:00,2.1456,2.147,2.145,2.14675,2932400000.0
2008-02-04 04:15:00,2.14675,2.1468,2.14555,2.14585,2559900000.0
2008-02-04 04:30:00,2.1458,2.1472,2.1453,2.1463,4215700000.0
2008-02-04 04:45:00,2.1463,2.14705,2.1453,2.1458,4675300000.0
2008-02-04 05:00:00,2.1458,2.1459,2.14465,2.145,3871100000.0
2008-02-04 05:15:00,2.145,2.1455,2.1442,2.145,3332100000.0
2008-02-04 05:30:00,2.145,2.1456,2.1446,2.1449,3754000000.0
2008-02-04 05:45:00,2.1449,2.1455,2.1448,2.1451,3810200000.0
2008-02-04 06:00:00,2.1451,2.1454,2.1426,2.1438,2637900000.0
2008-02-04 06:15:00,2.1438,2.1438,2.1425,2.14335,3125100000.0
2008-02-04 06:30:00,2.14335,2.1438,2.14225,2.14225,3690300000.0
2008-02-04 06:45:00,2.14225,2.14285,2.1419,2.1424,3036300000.0
2008-02-04 07:00:00,2.1424,2.1426,2.1407,2.1408,3164000000.0
2008-02-04 07:15:00,2.1408,2.14155,2.1404,2.14125,2844000000.0
2008-02-04 07:30:00,2.14125,2.1424,2.14075,2.1419,4082500000.0
2008-02-04 07:45:00,2.1419,2.14225,2.14125,2.14195,3150600000.0
2008-02-04 08:00:00,2.14195,2.1432,2.1416,2.14245,3744600000.0
2008-02-04 08:15:00,2.14245,2.1429,2.14135,2.1424,2762000000.0
2008-02-04 08:30:00,2.1424,2.14465,2.14205,2.1437,5392700000.0
2008-02-04 08:45:00,2.1437,2.1449,2.1421,2.14285,5674900000.0
2008-02-04 09:00:00,2.14285,2.1432,2.14035,2.14205,3223900000.0
2008-02-04 09:15:00,2.14205,2.1451,2.1414,2.1417,4406200000.0
2008-02-04 09:30:00,2.1417,2.1485,2.14165,2.1483,7849800000.0
2008-02-04 09:45:00,2.1483,2.1512,2.1473,2.15015,5495425000.0
2008-02-04 10:00:00,2.1502,2.152,2.1497,2.1498,9714175000.0
2008-02-04 10:15:00,2.1498,2.1513,2.14925,2.1495,7659600000.0
2008-02-04 10:30:00,2.1495,2.14975,2.1484,2.14925,5627475000.0
2008-02-04 10:45:00,2.14925,2.15155,2.14905,2.1511,8177000000.0
2008-02-04 11:00:00,2.1511,2.1512,2.1497,2.1506,8224575000.0
2008-02-04 11:15:00,2.1506,2.1522,2.1497,2.1515,5864000000.0
2008-02-04 11:30:00,2.1515,2.1526,2.1503,2.1518,4793100000.0
2008-02-04 11:45:00,2.1518,2.156,2.1507,2.1556,3625400000.0
2008-02-04 12:00:00,2.1556,2.15625,2.15405,2.15625,3178500000.0
2008-02-04 12:15:00,2.1563,2.1569,2.1531,2.1548,5213400000.0
2008-02-04 12:30:00,2.15485,2.155,2.1536,2.15425,3035800000.0
2008-02-04 12:45:00,2.15425,2.1565,2.1542,2.1555,3304200000.0
2008-02-04 13:00:00,2.1555,2.1564,2.1548,2.1563,3981600000.0
2008-02-04 13:15:00,2.1563,2.1566,2.1555,2.1562,4089600000.0
2008-02-04 13:30:00,2.1562,2.157,2.1557,2.1563,3309400000.0
2008-02-04 13:45:00,2.1563,2.157,2.155,2.15535,2507100000.0
2008-02-04 14:00:00,2.15535,2.15535,2.153,2.1535,3462100000.0
2008-02-04 14:15:00,2.1535,2.1559,2.15325,2.1555,3638800000.0
2008-02-04 14:30:00,2.1554,2.1557,2.15445,2.15465,4808500000.0
2008-02-04 14:45:00,2.15465,2.1552,2.1535,2.15485,4604800000.0
2008-02-04 15:00:00,2.15485,2.155,2.15175,2.1537,6327500000.0
2008-02-04 15:15:00,2.15375,2.15575,2.1531,2.15555,6328700000.0
2008-02-04 15:30:00,2.15555,2.15615,2.15465,2.15565,4719600000.0
2008-02-04 15:45:00,2.15565,2.15605,2.15485,2.15505,3856100000.0
2008-02-04 16:00:00,2.155,2.15645,2.15445,2.15575,5324999999.0
2008-02-04 16:15:00,2.15575,2.15845,2.15575,2.15765,5378375000.0
2008-02-04 16:30:00,2.15765,2.15825,2.15455,2.15515,4287300000.0
2008-02-04 16:45:00,2.15515,2.1553,2.15245,2.153,6547500000.0
2008-02-04 17:00:00,2.153,2.1537,2.15125,2.15205,6411400000.0
2008-02-04 17:15:00,2.15205,2.1528,2.1515,2.1519,4469800000.0
2008-02-04 17:30:00,2.1519,2.15295,2.1511,2.15275,3451600000.0
2008-02-04 17:45:00,2.1529,2.1542,2.1526,2.1533,3539500000.0
2008-02-04 18:00:00,2.1533,2.1544,2.1524,2.1538,4141700000.0
2008-02-04 18:15:00,2.1538,2.1548,2.1535,2.154,4268200000.0
2008-02-04 18:30:00,2.154,2.1553,2.1531,2.1544,3958300000.0
2008-02-04 18:45:00,2.1544,2.1556,2.1535,2.154,3788000000.0
2008-02-04 19:00:00,2.154,2.1544,2.1526,2.1535,3622500000.0
2008-02-04 19:15:00,2.1535,2.15375,2.1515,2.1519,3436700000.0
2008-02-04 19:30:00,2.1519,2.1519,2.14985,2.1502,2655100000.0
2008-02-04 19:45:00,2.1502,2.15025,2.1464,2.1476,2753500000.0
2008-02-04 20:00:00,2.1476,2.1484,2.14735,2.1475,2307900000.0
2008-02-04 20:15:00,2.1474,2.14815,2.1459,2.1474,2538800000.0
2008-02-04 20:30:00,2.1474,2.1487,2.1465,2.1482,2773900000.0
2008-02-04 20:45:00,2.1482,2.14875,2.14785,2.1485,1337800000.0
2008-02-04 21:00:00,2.1485,2.149,2.1467,2.1468,1199900000.0
2008-02-04 21:15:00,2.1468,2.1473,2.1462,2.1463,1349800000.0
2008-02-04 21:30:00,2.1463,2.14675,2.14595,2.1466,1824200000.0
2008-02-04 21:45:00,2.1466,2.1485,2.14655,2.14725,2498000000.0
2008-02-04 22:00:00,2.14725,2.14785,2.1468,2.1468,1441080000.0
2008-02-04 22:15:00,2.1468,2.1478,2.14625,2.1473,2400400000.0
2008-02-04 22:30:00,2.1473,2.1483,2.147,2.1479,1503800000.0
2008-02-04 22:45:00,2.1479,2.1486,2.14775,2.14805,1097300000.0
2008-02-04 23:00:00,2.14805,2.1482,2.14625,2.1476,1673200000.0
2008-02-04 23:15:00,2.1476,2.1476,2.14665,2.1472,1432300000.0
2008-02-04 23:30:00,2.1472,2.1479,2.14625,2.14735,1826000000.0
2008-02-04 23:45:00,2.14735,2.1482,2.1469,2.1469,1006100000.0
2008-02-05 00:00:00,2.1468,2.1493,2.1455,2.1462,2808150000.0
2008-02-05 00:15:00,2.1462,2.1478,2.1455,2.1476,1038900000.0
2008-02-05 00:30:00,2.1467,2.14825,2.1464,2.14685,662700000.0
2008-02-05 00:45:00,2.14685,2.1474,2.14633,2.14725,857100000.0
2008-02-05 01:00:00,2.1473,2.1483,2.1471,2.1479,1218500000.0
2008-02-05 01:15:00,2.1479,2.15,2.1478,2.14915,2102100000.0
2008-02-05 01:30:00,2.14915,2.1497,2.14863,2.14863,1168300000.0
2008-02-05 01:45:00,2.14905,2.14915,2.14835,2.1488,692700000.0
2008-02-05 02:00:00,2.1488,2.1491,2.1474,2.1475,2423800000.0
2008-02-05 02:15:00,2.1475,2.1487,2.14745,2.148,1827800000.0
2008-02-05 02:30:00,2.148,2.1486,2.1478,2.1485,1015200000.0
2008-02-05 02:45:00,2.1485,2.1497,2.1481,2.14915,1914800000.0
2008-02-05 03:00:00,2.14915,2.1499,2.1491,2.1497,770300000.0
2008-02-05 03:15:00,2.1497,2.1501,2.14865,2.1488,562900000.0
2008-02-05 03:30:00,2.14865,2.15,2.14865,2.1497,1258600000.0
2008-02-05 03:45:00,2.1498,2.1503,2.14915,2.1493,898700000.0
2008-02-05 04:00:00,2.1493,2.1496,2.1485,2.1493,1143900000.0
2008-02-05 04:15:00,2.14935,2.1506,2.14894,2.1496,1326300000.0
2008-02-05 04:30:00,2.1496,2.1504,2.1494,2.14985,1481700000.0
2008-02-05 04:45:00,2.1499,2.15025,2.1484,2.1493,1286600000.0
2008-02-05 05:00:00,2.1493,2.1494,2.1484,2.1485,1062700000.0
2008-02-05 05:15:00,2.1485,2.1487,2.14705,2.1477,2126100000.0
2008-02-05 05:30:00,2.1477,2.1482,2.14645,2.1473,2198400000.0
2008-02-05 05:45:00,2.1473,2.1477,2.14675,2.14755,782700000.0
2008-02-05 06:00:00,2.1474,2.1479,2.1471,2.1478,1140700000.0
2008-02-05 06:15:00,2.1478,2.1482,2.14685,2.14745,1644800000.0
2008-02-05 06:30:00,2.14745,2.1482,2.147,2.14785,1817300000.0
2008-02-05 06:45:00,2.14795,2.1485,2.1469,2.1476,1151300000.0
2008-02-05 07:00:00,2.1476,2.1481,2.1468,2.14765,1145400000.0
2008-02-05 07:15:00,2.14765,2.1485,2.1475,2.14795,1866600000.0
2008-02-05 07:30:00,2.14795,2.14835,2.1475,2.148,1146300000.0
2008-02-05 07:45:00,2.148,2.14905,2.148,2.14845,1082400000.0
2008-02-05 08:00:00,2.14845,2.15055,2.1483,2.15005,2048700000.0
2008-02-05 08:15:00,2.15005,2.15055,2.1494,2.1498,2359400000.0
2008-02-05 08:30:00,2.1498,2.1509,2.1498,2.1508,1388800000.0
2008-02-05 08:45:00,2.1508,2.1515,2.1501,2.1506,1414600000.0
2008-02-05 09:00:00,2.1506,2.15425,2.15,2.154,2777000000.0
2008-02-05 09:15:00,2.1539,2.1557,2.153,2.154,5345100000.0
2008-02-05 09:30:00,2.154,2.1558,2.1535,2.1556,3152300000.0
2008-02-05 09:45:00,2.1556,2.1556,2.1537,2.1547,2388000000.0
2008-02-05 10:00:00,2.1547,2.157,2.1535,2.1566,3609600000.0
2008-02-05 10:15:00,2.1566,2.15745,2.1549,2.15615,3762100000.0
2008-02-05 10:30:00,2.15615,2.1584,2.15465,2.1574,3422800000.0
2008-02-05 10:45:00,2.1574,2.1596,2.157,2.1592,3327400000.0
2008-02-05 11:00:00,2.1593,2.163,2.159,2.1619,3381800000.0
2008-02-05 11:15:00,2.1619,2.1652,2.1615,2.1626,3780600000.0
2008-02-05 11:30:00,2.16265,2.1679,2.16265,2.16625,4694400000.0
2008-02-05 11:45:00,2.16625,2.1668,2.1652,2.1652,3169000000.0
2008-02-05 12:00:00,2.1652,2.1671,2.1651,2.16635,2733400000.0
2008-02-05 12:15:00,2.16635,2.1707,2.1662,2.1701,4162200000.0
2008-02-05 12:30:00,2.1701,2.171,2.1692,2.17065,3683800000.0
2008-02-05 12:45:00,2.17065,2.1744,2.1701,2.1736,3636900000.0
2008-02-05 13:00:00,2.1737,2.1746,2.17205,2.1742,3645100000.0
2008-02-05 13:15:00,2.1742,2.1744,2.17155,2.1729,3441700000.0
2008-02-05 13:30:00,2.1729,2.1734,2.17125,2.1717,2860900000.0
2008-02-05 13:45:00,2.1717,2.1743,2.1717,2.17405,2540600000.0
2008-02-05 14:00:00,2.17405,2.1761,2.1726,2.173,3182800000.0
2008-02-05 14:15:00,2.173,2.1733,2.1712,2.1717,1230400000.0
2008-02-05 14:30:00,2.1717,2.1717,2.1691,2.1705,1822400000.0
2008-02-05 14:45:00,2.1706,2.1707,2.1689,2.1697,1953200000.0
2008-02-05 15:00:00,2.1697,2.17,2.16805,2.16805,2317000000.0
2008-02-05 15:15:00,2.1681,2.173,2.16785,2.1728,1959200000.0
2008-02-05 15:30:00,2.1728,2.1735,2.1705,2.17115,3119300000.0
2008-02-05 15:45:00,2.1709,2.17185,2.1644,2.1661,3237400000.0
2008-02-05 16:00:00,2.1659,2.1661,2.16345,2.1644,3775300000.0
2008-02-05 16:15:00,2.1644,2.1651,2.1627,2.1649,3321000000.0
2008-02-05 16:30:00,2.1649,2.1649,2.1616,2.1627,3107700000.0
2008-02-05 16:45:00,2.1627,2.1655,2.1617,2.16505,4980100000.0
2008-02-05 17:00:00,2.16505,2.1656,2.1631,2.1632,2039800000.0
2008-02-05 17:15:00,2.1632,2.1655,2.1625,2.1653,2081500000.0
2008-02-05 17:30:00,2.1653,2.1657,2.1635,2.16465,2757200000.0
2008-02-05 17:45:00,2.1646,2.1653,2.1621,2.1628,2698700000.0
2008-02-05 18:00:00,2.1628,2.1632,2.16,2.1618,2969400000.0
2008-02-05 18:15:00,2.1618,2.1618,2.1592,2.16085,2437400000.0
2008-02-05 18:30:00,2.1608,2.1629,2.1605,2.16145,2970700000.0
2008-02-05 18:45:00,2.16145,2.16225,2.1592,2.1597,3253100000.0
2008-02-05 19:00:00,2.1597,2.1598,2.15735,2.1577,3207600000.0
2008-02-05 19:15:00,2.15765,2.1579,2.15615,2.1574,3193700000.0
2008-02-05 19:30:00,2.1574,2.1583,2.15665,2.15795,1864400000.0
2008-02-05 19:45:00,2.1579,2.1598,2.15765,2.1582,4388100000.0
2008-02-05 20:00:00,2.1582,2.1589,2.1575,2.15815,2962000000.0
2008-02-05 20:15:00,2.15815,2.1588,2.1571,2.1576,2877000000.0
2008-02-05 20:30:00,2.1576,2.15865,2.1566,2.15755,3683200000.0
2008-02-05 20:45:00,2.15755,2.1593,2.15735,2.158,4514100000.0
2008-02-05 21:00:00,2.158,2.1593,2.15725,2.15845,2889700000.0
2008-02-05 21:15:00,2.15845,2.1601,2.15845,2.1597,2225500000.0
2008-02-05 21:30:00,2.1597,2.1612,2.1592,2.1592,3490100000.0
2008-02-05 21:45:00,2.1592,2.1599,2.1586,2.1597,2947200000.0
2008-02-05 22:00:00,2.1597,2.16055,2.1577,2.1591,3302600000.0
2008-02-05 22:15:00,2.1591,2.1607,2.15905,2.16015,2664400000.0
2008-02-05 22:30:00,2.16015,2.16085,2.1596,2.16005,1842500000.0
2008-02-05 22:45:00,2.16005,2.1613,2.1594,2.16025,4584400000.0
2008-02-05 23:00:00,2.1602,2.16055,2.15845,2.15925,2894200000.0
2008-02-05 23:15:00,2.15925,2.1601,2.1584,2.15895,954650935.0
2008-02-05 23:30:00,2.15875,2.16,2.15855,2.16,1764300000.0
2008-02-05 23:45:00,2.16,2.16065,2.1594,2.1602,1706900000.0
2008-02-06 00:00:00,2.1598,2.1604,2.1581,2.1584,1035100000.0
2008-02-06 00:15:00,2.1584,2.16045,2.1584,2.15975,1686700000.0
2008-02-06 00:30:00,2.15975,2.16035,2.1582,2.1591,2307900000.0
2008-02-06 00:45:00,2.1591,2.1601,2.15905,2.15975,726200000.0
2008-02-06 01:00:00,2.15985,2.15985,2.1579,2.1584,1543400000.0
2008-02-06 01:15:00,2.1584,2.1599,2.158,2.15865,1455200000.0
2008-02-06 01:30:00,2.15865,2.1593,2.15765,2.1591,1359900000.0
2008-02-06 01:45:00,2.1591,2.1595,2.1588,2.1595,487100000.0
2008-02-06 02:00:00,2.15945,2.1598,2.158,2.1593,1416600000.0
2008-02-06 02:15:00,2.1593,2.1605,2.1593,2.1604,789500000.0
2008-02-06 02:30:00,2.1603,2.1606,2.1595,2.1604,1026300000.0
2008-02-06 02:45:00,2.1604,2.1611,2.1602,2.1606,632700000.0
2008-02-06 03:00:00,2.16025,2.1606,2.1596,2.1597,386000000.0
2008-02-06 03:15:00,2.1597,2.1599,2.15865,2.1597,1335700000.0
2008-02-06 03:30:00,2.1597,2.1598,2.1581,2.1588,1406900000.0
2008-02-06 03:45:00,2.1588,2.1599,2.1584,2.1599,1506900000.0
2008-02-06 04:00:00,2.1597,2.1616,2.1594,2.1602,702200000.0
2008-02-06 04:15:00,2.1602,2.1609,2.1594,2.1595,650600000.0
2008-02-06 04:30:00,2.15955,2.1597,2.1589,2.1593,937900000.0
2008-02-06 04:45:00,2.1593,2.1596,2.15815,2.1587,686600000.0
2008-02-06 05:00:00,2.1587,2.1592,2.1584,2.15845,1218300000.0
2008-02-06 05:15:00,2.15845,2.1591,2.1575,2.1581,1034200000.0
2008-02-06 05:30:00,2.1581,2.1585,2.1564,2.1578,1128500000.0
2008-02-06 05:45:00,2.1578,2.1578,2.15715,2.1577,1581800000.0
2008-02-06 06:00:00,2.1577,2.15815,2.15685,2.15715,870500000.0
2008-02-06 06:15:00,2.15715,2.15805,2.1567,2.15755,843300000.0
2008-02-06 06:30:00,2.15755,2.1581,2.1574,2.15755,817900000.0
2008-02-06 06:45:00,2.1574,2.1581,2.15705,2.1572,916900000.0
2008-02-06 07:00:00,2.1572,2.1574,2.1563,2.15695,838700000.0
2008-02-06 07:15:00,2.157,2.1575,2.15645,2.1567,1415600000.0
2008-02-06 07:30:00,2.1568,2.1571,2.1561,2.1566,1233700000.0
2008-02-06 07:45:00,2.1566,2.15715,2.15485,2.155,1695800000.0
2008-02-06 08:00:00,2.155,2.1561,2.1546,2.15575,2159400000.0
2008-02-06 08:15:00,2.15575,2.1567,2.1552,2.1563,1356100000.0
2008-02-06 08:30:00,2.1563,2.1568,2.15555,2.15605,637100000.0
2008-02-06 08:45:00,2.15605,2.1569,2.15545,2.15565,1431400000.0
2008-02-06 09:00:00,2.1556,2.1556,2.1533,2.15435,1076500000.0
2008-02-06 09:15:00,2.15435,2.1546,2.15195,2.15265,1792120000.0
2008-02-06 09:30:00,2.1527,2.1532,2.15105,2.1515,1523900000.0
2008-02-06 09:45:00,2.15145,2.15195,2.1479,2.14855,2991600000.0
2008-02-06 10:00:00,2.14855,2.14965,2.1463,2.1477,4889400000.0
2008-02-06 10:15:00,2.14775,2.1529,2.14765,2.15115,5028200000.0
2008-02-06 10:30:00,2.15115,2.152,2.1487,2.1512,4774800000.0
2008-02-06 10:45:00,2.1512,2.15455,2.1511,2.1544,3702500000.0
2008-02-06 11:00:00,2.1544,2.1551,2.15185,2.15215,4139900000.0
2008-02-06 11:15:00,2.15215,2.15225,2.15025,2.1505,4700900000.0
2008-02-06 11:30:00,2.15065,2.15175,2.1492,2.15015,3354300000.0
2008-02-06 11:45:00,2.15005,2.1509,2.1491,2.14995,4534400001.0
2008-02-06 12:00:00,2.14995,2.15075,2.1493,2.14995,2123500000.0
2008-02-06 12:15:00,2.14995,2.15125,2.14915,2.15105,4158100000.0
2008-02-06 12:30:00,2.15105,2.1516,2.15015,2.15155,2668300000.0
2008-02-06 12:45:00,2.15155,2.1516,2.14995,2.15065,2213400000.0
2008-02-06 13:00:00,2.15065,2.15195,2.15045,2.1509,2386200000.0
2008-02-06 13:15:00,2.1509,2.15155,2.14935,2.15105,2913400000.0
2008-02-06 13:30:00,2.15105,2.15205,2.15045,2.15155,2516500000.0
2008-02-06 13:45:00,2.15155,2.15275,2.15075,2.1518,2541100000.0
2008-02-06 14:00:00,2.1518,2.15205,2.15005,2.1503,3304000000.0
2008-02-06 14:15:00,2.1503,2.15185,2.1502,2.1507,3122900000.0
2008-02-06 14:30:00,2.15065,2.15165,2.15015,2.15105,3938300000.0
2008-02-06 14:45:00,2.15105,2.1519,2.15075,2.15155,3133700000.0
2008-02-06 15:00:00,2.15155,2.15175,2.1495,2.15005,3975300000.0
2008-02-06 15:15:00,2.15005,2.15155,2.14965,2.15145,4612000000.0
2008-02-06 15:30:00,2.15145,2.1536,2.15065,2.1534,3353200000.0
2008-02-06 15:45:00,2.1534,2.15365,2.15145,2.1529,3829200000.0
2008-02-06 16:00:00,2.15285,2.15355,2.15125,2.1516,3616100000.0
2008-02-06 16:15:00,2.1516,2.15195,2.15005,2.1505,4068000000.0
2008-02-06 16:30:00,2.15045,2.15345,2.15015,2.1514,4741500000.0
2008-02-06 16:45:00,2.1514,2.15195,2.1498,2.15065,4275100000.0
2008-02-06 17:00:00,2.1506,2.1511,2.14935,2.14955,4211525000.0
2008-02-06 17:15:00,2.14955,2.15105,2.14875,2.1505,5042100000.0
2008-02-06 17:30:00,2.15045,2.15165,2.1501,2.1511,4848500000.0
2008-02-06 17:45:00,2.1511,2.15185,2.14725,2.1488,5140700000.0
2008-02-06 18:00:00,2.1488,2.15085,2.14875,2.15045,5143800000.0
2008-02-06 18:15:00,2.15045,2.15195,2.14965,2.15075,4810700000.0
2008-02-06 18:30:00,2.1507,2.152,2.1505,2.15175,4583100000.0
2008-02-06 18:45:00,2.1518,2.15255,2.15135,2.1515,4295200000.0
2008-02-06 19:00:00,2.1515,2.1533,2.15135,2.1523,2241400000.0
2008-02-06 19:15:00,2.1523,2.1526,2.1514,2.1522,833900000.0
2008-02-06 19:30:00,2.1522,2.1543,2.15215,2.1536,2404550000.0
2008-02-06 19:45:00,2.1536,2.1542,2.15245,2.1535,3141750000.0
2008-02-06 20:00:00,2.1535,2.1536,2.1513,2.1514,1871800000.0
2008-02-06 20:15:00,2.1514,2.1531,2.1514,2.1527,1871000000.0
2008-02-06 20:30:00,2.1527,2.1527,2.1511,2.1515,1579300000.0
2008-02-06 20:45:00,2.1514,2.15225,2.1504,2.1507,2665940000.0
2008-02-06 21:00:00,2.15065,2.1511,2.1492,2.14925,2279465000.0
2008-02-06 21:15:00,2.14925,2.1503,2.1484,2.1503,2857240000.0
2008-02-06 21:30:00,2.1503,2.1514,2.1503,2.1509,2001280000.0
2008-02-06 21:45:00,2.1509,2.1517,2.1506,2.1513,2192165000.0
2008-02-06 22:00:00,2.1513,2.1521,2.1505,2.15175,2522900000.0
2008-02-06 22:15:00,2.15175,2.1522,2.1509,2.152,1958380000.0
2008-02-06 22:30:00,2.152,2.1526,2.1513,2.1517,1498240000.0
2008-02-06 22:45:00,2.1517,2.1517,2.15005,2.151,2810790000.0
2008-02-06 23:00:00,2.151,2.1527,2.1507,2.1523,2786800000.0
2008-02-06 23:15:00,2.1523,2.1528,2.1517,2.1523,1527800000.0
2008-02-06 23:30:00,2.15235,2.1535,2.15225,2.1527,2303265000.0
2008-02-06 23:45:00,2.1527,2.15485,2.1523,2.1538,2425340000.0
2008-02-07 00:00:00,2.1538,2.1548,2.1502,2.1504,2160940000.0
2008-02-07 00:15:00,2.15025,2.15165,2.14969,2.1509,1556300000.0
2008-02-07 00:30:00,2.1509,2.15105,2.14905,2.1496,1179300000.0
2008-02-07 00:45:00,2.1494,2.15295,2.1494,2.15175,1345900000.0
2008-02-07 01:00:00,2.15175,2.15265,2.15045,2.15135,1427925000.0
2008-02-07 01:15:00,2.1511,2.15215,2.1505,2.15155,1691600000.0
2008-02-07 01:30:00,2.15155,2.1524,2.1512,2.1523,2047100000.0
2008-02-07 01:45:00,2.1523,2.15275,2.1506,2.1508,1836825000.0
2008-02-07 02:00:00,2.1508,2.1521,2.1505,2.1509,2697340000.0
2008-02-07 02:15:00,2.151,2.1516,2.15025,2.1509,2173200000.0
2008-02-07 02:30:00,2.15045,2.1517,2.15035,2.1512,1282400000.0
2008-02-07 02:45:00,2.1512,2.1513,2.149,2.1502,3255400000.0
2008-02-07 03:00:00,2.1502,2.1507,2.1499,2.15,1798100000.0
2008-02-07 03:15:00,2.15,2.15,2.1485,2.1495,2573800000.0
2008-02-07 03:30:00,2.1495,2.1504,2.1494,2.1498,1570900000.0
2008-02-07 03:45:00,2.1498,2.1506,2.1496,2.1501,1693100000.0
2008-02-07 04:00:00,2.1501,2.1507,2.149,2.1495,1907600000.0
2008-02-07 04:15:00,2.1495,2.1498,2.14935,2.1495,941000000.0
2008-02-07 04:30:00,2.14955,2.1502,2.1494,2.14945,1013300000.0
2008-02-07 04:45:00,2.14945,2.1503,2.14934,2.1503,881300000.0
2008-02-07 05:00:00,2.1503,2.1508,2.14975,2.14975,1458300000.0
2008-02-07 05:15:00,2.14975,2.15025,2.1494,2.1496,1386900000.0
2008-02-07 05:30:00,2.1495,2.1499,2.1493,2.1497,1042100000.0
2008-02-07 05:45:00,2.1498,2.1502,2.1493,2.1502,785000000.0
2008-02-07 06:00:00,2.1502,2.1508,2.1502,2.1502,1423500000.0
2008-02-07 06:15:00,2.1502,2.15095,2.1498,2.1502,525700000.0
2008-02-07 06:30:00,2.1499,2.15065,2.1496,2.1503,652000000.0
2008-02-07 06:45:00,2.1503,2.15065,2.14965,2.1502,735500000.0
2008-02-07 07:00:00,2.1502,2.1502,2.1499,2.1502,502500000.0
2008-02-07 07:15:00,2.1502,2.1511,2.1498,2.1508,859600000.0
2008-02-07 07:30:00,2.1509,2.152,2.1507,2.15175,835000000.0
2008-02-07 07:45:00,2.1516,2.1536,2.1507,2.15265,1450300000.0
2008-02-07 08:00:00,2.1528,2.15315,2.15175,2.15255,1308700000.0
2008-02-07 08:15:00,2.15255,2.15395,2.15215,2.1525,1621700000.0
2008-02-07 08:30:00,2.15255,2.1531,2.151,2.1516,2812900000.0
2008-02-07 08:45:00,2.1515,2.15255,2.1511,2.1519,2990800000.0
2008-02-07 09:00:00,2.1519,2.1535,2.1511,2.1533,3025600000.0
2008-02-07 09:15:00,2.1533,2.1544,2.15285,2.15345,2646700000.0
2008-02-07 09:30:00,2.15355,2.1543,2.1515,2.1523,3200700000.0
2008-02-07 09:45:00,2.1524,2.1526,2.1508,2.1513,1992000000.0
2008-02-07 10:00:00,2.1513,2.1517,2.14955,2.15,2609000000.0
2008-02-07 10:15:00,2.15,2.1519,2.14985,2.1507,1260500000.0
2008-02-07 10:30:00,2.1507,2.1508,2.14945,2.14945,1332100000.0
2008-02-07 10:45:00,2.14945,2.1503,2.1491,2.1493,1495500000.0
2008-02-07 11:00:00,2.1494,2.1496,2.1471,2.14715,1889900000.0
2008-02-07 11:15:00,2.1473,2.149,2.14625,2.14695,565150000.0
2008-02-07 11:30:00,2.14695,2.14695,2.1371,2.14065,938460000.0
2008-02-07 11:45:00,2.14055,2.1407,2.1385,2.1392,440000000.0
2008-02-07 12:00:00,2.1392,2.1406,2.13815,2.1398,318900000.0
2008-02-07 12:15:00,2.1398,2.14,2.1358,2.1368,656100000.0
2008-02-07 12:30:00,2.1368,2.1369,2.1342,2.1358,632500000.0
2008-02-07 12:45:00,2.1358,2.1374,2.1348,2.1364,892800000.0
2008-02-07 13:00:00,2.1364,2.138,2.1362,2.13745,843100000.0
2008-02-07 13:15:00,2.13745,2.1382,2.1361,2.1365,477900000.0
2008-02-07 13:30:00,2.1365,2.1372,2.13525,2.1364,739400000.0
2008-02-07 13:45:00,2.1364,2.13795,2.13555,2.13575,1293400000.0
2008-02-07 14:00:00,2.13805,2.1415,2.13495,2.1352,2841200000.0
2008-02-07 14:15:00,2.1352,2.1357,2.12915,2.131,2789300000.0
2008-02-07 14:30:00,2.13085,2.134,2.1308,2.1335,1187600000.0
2008-02-07 14:45:00,2.1332,2.1356,2.13115,2.134,1174500000.0
2008-02-07 15:00:00,2.134,2.13505,2.1318,2.13385,569300000.0
2008-02-07 15:15:00,2.13385,2.1343,2.1325,2.13325,766700000.0
2008-02-07 15:30:00,2.1333,2.1403,2.13245,2.1385,1115400000.0
2008-02-07 15:45:00,2.1385,2.1436,2.13815,2.142,1399900000.0
2008-02-07 16:00:00,2.142,2.1443,2.1418,2.1429,928300000.0
2008-02-07 16:15:00,2.143,2.1445,2.1429,2.1439,1066700000.0
2008-02-07 16:30:00,2.1438,2.1451,2.1422,2.1432,1311100000.0
2008-02-07 16:45:00,2.1432,2.1435,2.13795,2.13835,2795400000.0
2008-02-07 17:00:00,2.13835,2.14245,2.13815,2.14095,1072100000.0
2008-02-07 17:15:00,2.14095,2.1424,2.14065,2.14085,1362300000.0
2008-02-07 17:30:00,2.14085,2.14215,2.14005,2.1412,1556100000.0
2008-02-07 17:45:00,2.1412,2.1435,2.14045,2.1408,851400000.0
2008-02-07 18:00:00,2.14065,2.1423,2.1402,2.14065,1616300000.0
2008-02-07 18:15:00,2.14065,2.1412,2.14,2.1409,2067400000.0
2008-02-07 18:30:00,2.1409,2.1462,2.14075,2.1455,1536900000.0
2008-02-07 18:45:00,2.1455,2.1471,2.1449,2.14545,1374200000.0
2008-02-07 19:00:00,2.14545,2.14645,2.14385,2.14445,3267000000.0
2008-02-07 19:15:00,2.14445,2.1445,2.14225,2.14295,2564300000.0
2008-02-07 19:30:00,2.14295,2.1451,2.1425,2.1448,2137000000.0
2008-02-07 19:45:00,2.1448,2.14755,2.1447,2.14735,3169100000.0
2008-02-07 20:00:00,2.14735,2.1507,2.1463,2.15,2369600000.0
2008-02-07 20:15:00,2.1501,2.1512,2.1474,2.15115,2108800000.0
2008-02-07 20:30:00,2.15115,2.1529,2.14905,2.1499,3095000000.0
2008-02-07 20:45:00,2.1499,2.1507,2.1488,2.14905,3770900000.0
2008-02-07 21:00:00,2.14905,2.1496,2.1453,2.1459,3020600000.0
2008-02-07 21:15:00,2.1459,2.1479,2.1442,2.1447,3465700000.0
2008-02-07 21:30:00,2.1447,2.1449,2.1425,2.144,2626600000.0
2008-02-07 21:45:00,2.144,2.1458,2.1432,2.1439,2230700000.0
2008-02-07 22:00:00,2.1439,2.1439,2.1412,2.1418,4009000000.0
2008-02-07 22:15:00,2.1418,2.1433,2.14145,2.1426,5176300000.0
2008-02-07 22:30:00,2.1426,2.14375,2.1426,2.1428,3737700000.0
2008-02-07 22:45:00,2.1428,2.1447,2.1423,2.1443,3448700000.0
2008-02-07 23:00:00,2.1443,2.1445,2.14325,2.14365,3270700000.0
2008-02-07 23:15:00,2.14365,2.1452,2.1435,2.14485,4455000000.0
2008-02-07 23:30:00,2.14485,2.146,2.14455,2.14565,5401100000.0
2008-02-07 23:45:00,2.1456,2.1456,2.1439,2.144,5489900000.0
2008-02-08 00:00:00,2.144,2.1441,2.1422,2.1433,4965700000.0
2008-02-08 00:15:00,2.1433,2.1436,2.14255,2.1432,6682800000.0
2008-02-08 00:30:00,2.1432,2.1443,2.1431,2.1434,8378200000.0
2008-02-08 00:45:00,2.14304,2.1438,2.14248,2.1433,7675500000.0
2008-02-08 01:00:00,2.1433,2.144,2.1426,2.1437,8511900000.0
2008-02-08 01:15:00,2.1437,2.14405,2.14335,2.14365,7363600000.0
2008-02-08 01:30:00,2.14365,2.14395,2.1424,2.14265,8846600000.0
2008-02-08 01:45:00,2.14265,2.14395,2.14255,2.14305,9314400000.0
2008-02-08 02:00:00,2.14305,2.14515,2.14285,2.1446,10415800000.0
2008-02-08 02:15:00,2.1446,2.1446,2.14335,2.14445,10427400000.0
2008-02-08 02:30:00,2.14445,2.1445,2.1426,2.1437,6466000000.0
2008-02-08 02:45:00,2.1437,2.14435,2.1434,2.144,3818800000.0
2008-02-08 03:00:00,2.144,2.1458,2.1439,2.1458,5778200000.0
2008-02-08 03:15:00,2.1458,2.147,2.14565,2.14665,8356200000.0
2008-02-08 03:30:00,2.14665,2.14705,2.14375,2.14545,7882100000.0
2008-02-08 03:45:00,2.14545,2.14545,2.14465,2.14525,8060400000.0
2008-02-08 04:00:00,2.14515,2.14525,2.14334,2.14475,9666000000.0
2008-02-08 04:15:00,2.14475,2.14565,2.14395,2.14405,7533500000.0
2008-02-08 04:30:00,2.14405,2.1448,2.14365,2.1447,6433500000.0
2008-02-08 04:45:00,2.1447,2.1457,2.1443,2.1457,3969400000.0
2008-02-08 05:00:00,2.1457,2.1458,2.1448,2.1451,7413800000.0
2008-02-08 05:15:00,2.1451,2.1455,2.14396,2.14495,9575200000.0
2008-02-08 05:30:00,2.14495,2.1459,2.1444,2.14525,6378200000.0
2008-02-08 05:45:00,2.14525,2.1462,2.1449,2.14575,9926100000.0
2008-02-08 06:00:00,2.14575,2.1462,2.1445,2.1448,9184400000.0
2008-02-08 06:15:00,2.1448,2.1454,2.1446,2.145,11336600000.0
2008-02-08 06:30:00,2.145,2.1454,2.1447,2.1452,9829500000.0
2008-02-08 06:45:00,2.1452,2.14565,2.1445,2.14475,8806100000.0
2008-02-08 07:00:00,2.14475,2.14615,2.1447,2.14545,8304100000.0
2008-02-08 07:15:00,2.14545,2.1458,2.14515,2.14525,9588700000.0
2008-02-08 07:30:00,2.14525,2.146,2.1448,2.14545,9238700000.0
2008-02-08 07:45:00,2.14545,2.14555,2.14345,2.1447,10244300000.0
2008-02-08 08:00:00,2.1447,2.14535,2.1442,2.1451,5620400000.0
2008-02-08 08:15:00,2.1451,2.1458,2.14465,2.14495,3568100000.0
2008-02-08 08:30:00,2.14495,2.1463,2.1441,2.1456,5714900000.0
2008-02-08 08:45:00,2.1456,2.1463,2.1433,2.1452,3520500000.0
2008-02-08 09:00:00,2.1452,2.1472,2.1449,2.1469,5603000000.0
2008-02-08 09:15:00,2.1469,2.14935,2.1467,2.14905,4459100000.0
2008-02-08 09:30:00,2.14905,2.1494,2.1465,2.1473,2735500000.0
2008-02-08 09:45:00,2.1473,2.1491,2.14695,2.1489,2332050000.0
2008-02-08 10:00:00,2.1489,2.1491,2.14695,2.1484,3229250000.0
2008-02-08 10:15:00,2.1484,2.1551,2.1482,2.15505,4772900000.0
2008-02-08 10:30:00,2.15505,2.1582,2.15475,2.1569,4127600000.0
2008-02-08 10:45:00,2.15685,2.1569,2.15425,2.1559,4109600000.0
2008-02-08 11:00:00,2.1559,2.1567,2.15315,2.15395,3924900000.0
2008-02-08 11:15:00,2.15395,2.1551,2.1531,2.1533,3096000000.0
2008-02-08 11:30:00,2.1533,2.1544,2.1522,2.15395,4727700000.0
2008-02-08 11:45:00,2.15395,2.1557,2.1536,2.1544,3785500000.0
2008-02-08 12:00:00,2.1544,2.15575,2.15425,2.1554,4941700000.0
2008-02-08 12:15:00,2.1554,2.15635,2.1536,2.1543,4149640000.0
2008-02-08 12:30:00,2.1543,2.155,2.1534,2.1535,3543360000.0
2008-02-08 12:45:00,2.1535,2.15505,2.153,2.1532,3726600000.0
2008-02-08 13:00:00,2.1532,2.1537,2.15115,2.15265,5317700000.0
2008-02-08 13:15:00,2.15265,2.1538,2.1517,2.1533,3779300000.0
2008-02-08 13:30:00,2.1533,2.1538,2.1524,2.1534,5067700000.0
2008-02-08 13:45:00,2.1534,2.155,2.1528,2.153,3633800000.0
2008-02-08 14:00:00,2.15305,2.15455,2.153,2.15345,2422300000.0
2008-02-08 14:15:00,2.15345,2.1539,2.152,2.1527,3783400000.0
2008-02-08 14:30:00,2.1527,2.15445,2.15105,2.152,4468700000.0
2008-02-08 14:45:00,2.152,2.1523,2.1485,2.1504,2119300000.0
2008-02-08 15:00:00,2.1504,2.1504,2.14865,2.1499,1589100000.0
2008-02-08 15:15:00,2.1499,2.1509,2.14885,2.1497,2690300000.0
2008-02-08 15:30:00,2.1497,2.1503,2.1484,2.149,2800200000.0
2008-02-08 15:45:00,2.149,2.1494,2.14775,2.1487,3036800000.0
2008-02-08 16:00:00,2.1487,2.1499,2.1481,2.1495,2243700000.0
2008-02-08 16:15:00,2.1493,2.15,2.1474,2.1483,3204200000.0
2008-02-08 16:30:00,2.1483,2.1497,2.148,2.1483,2562500000.0
2008-02-08 16:45:00,2.1483,2.14945,2.14765,2.14935,3705300000.0
2008-02-08 17:00:00,2.14935,2.14995,2.1479,2.14955,2378100000.0
2008-02-08 17:15:00,2.14955,2.1516,2.1491,2.1507,2477000000.0
2008-02-08 17:30:00,2.1507,2.1512,2.149,2.14945,2402300000.0
2008-02-08 17:45:00,2.14945,2.1514,2.14855,2.151,3488100000.0
2008-02-08 18:00:00,2.151,2.1514,2.14965,2.151,2956300000.0
2008-02-08 18:15:00,2.15105,2.1524,2.1499,2.1516,2792800000.0
2008-02-08 18:30:00,2.1516,2.1518,2.14975,2.1499,2312000000.0
2008-02-08 18:45:00,2.1499,2.1509,2.14845,2.14905,2929600000.0
2008-02-08 19:00:00,2.14905,2.1521,2.149,2.1518,1833200000.0
2008-02-08 19:15:00,2.1518,2.1524,2.1506,2.152,1800200000.0
2008-02-08 19:30:00,2.152,2.152,2.1512,2.1516,1027700000.0
2008-02-08 19:45:00,2.1516,2.1517,2.1502,2.151,1384300000.0
2008-02-08 20:00:00,2.151,2.1515,2.1477,2.1477,1839200000.0
2008-02-08 20:15:00,2.1477,2.1501,2.14655,2.14785,2216100000.0
2008-02-08 20:30:00,2.14785,2.14805,2.14535,2.1455,2468200000.0
2008-02-08 20:45:00,2.1455,2.146,2.14295,2.1431,4372000000.0
2008-02-08 21:00:00,2.1431,2.1445,2.1425,2.1443,1698400000.0
2008-02-08 21:15:00,2.1443,2.1454,2.14345,2.14525,2651800000.0
2008-02-08 21:30:00,2.14525,2.1462,2.145,2.1458,2820700000.0
2008-02-08 21:45:00,2.1458,2.146,2.14295,2.14355,2670600000.0
2008-02-08 22:00:00,2.1434,2.1439,2.14225,2.14355,2324760000.0
2008-02-08 22:15:00,2.14355,2.1438,2.14255,2.1436,2941900000.0
2008-02-08 22:30:00,2.1436,2.1446,2.1432,2.14395,1766700000.0
2008-02-08 22:45:00,2.14375,2.14515,2.1436,2.14405,2770500000.0
2008-02-08 23:00:00,2.14405,2.14483,2.14346,2.14357,1175200000.0
2008-02-08 23:15:00,2.14367,2.14425,2.14258,2.14308,1578300000.0
2008-02-08 23:30:00,2.1431,2.1467,2.1431,2.14633,1241300000.0
2008-02-08 23:45:00,2.1462,2.147,2.14594,2.14604,1124200000.0
2008-02-11 00:00:00,2.14412,2.14513,2.14347,2.14453,1000800000.0
2008-02-11 00:15:00,2.14512,2.1462,2.1448,2.14551,1228800000.0
2008-02-11 00:30:00,2.1458,2.14615,2.1451,2.146,190100000.0
2008-02-11 00:45:00,2.1461,2.1469,2.14565,2.14605,63700000.0
2008-02-11 01:00:00,2.14605,2.14605,2.14515,2.14555,569000000.0
2008-02-11 01:15:00,2.14555,2.14635,2.14535,2.14575,1060600000.0
2008-02-11 01:30:00,2.14575,2.14625,2.14575,2.146,310600000.0
2008-02-11 01:45:00,2.146,2.14625,2.14495,2.1451,416800000.0
2008-02-11 02:00:00,2.1451,2.14595,2.14485,2.1452,855500000.0
2008-02-11 02:15:00,2.1452,2.1454,2.1444,2.1449,710100000.0
2008-02-11 02:30:00,2.1449,2.14515,2.143,2.14465,1338100000.0
2008-02-11 02:45:00,2.14465,2.146,2.1438,2.14485,1117200000.0
2008-02-11 03:00:00,2.1449,2.1454,2.14475,2.1451,1138200000.0
2008-02-11 03:15:00,2.14515,2.1455,2.14465,2.14485,1267400000.0
2008-02-11 03:30:00,2.14485,2.14525,2.1441,2.14465,1254000000.0
2008-02-11 03:45:00,2.14465,2.1449,2.14385,2.1446,702500000.0
2008-02-11 04:00:00,2.1446,2.1452,2.14425,2.14435,970000000.0
2008-02-11 04:15:00,2.14435,2.14505,2.14415,2.1442,249200000.0
2008-02-11 04:30:00,2.1442,2.14475,2.14375,2.14415,318800000.0
2008-02-11 04:45:00,2.14415,2.1456,2.1441,2.14505,360700000.0
2008-02-11 05:00:00,2.14505,2.14535,2.14395,2.14475,1135100000.0
2008-02-11 05:15:00,2.14475,2.14495,2.14455,2.1448,458300000.0
2008-02-11 05:30:00,2.1448,2.14505,2.14375,2.1445,782100000.0
2008-02-11 05:45:00,2.1445,2.1447,2.1424,2.1444,716300000.0
2008-02-11 06:00:00,2.1444,2.14575,2.14315,2.1439,1376900000.0
2008-02-11 06:15:00,2.1439,2.14445,2.1422,2.14235,730100000.0
2008-02-11 06:30:00,2.14235,2.14325,2.1422,2.1422,1530300000.0
2008-02-11 06:45:00,2.1423,2.14285,2.1412,2.1421,1800000000.0
2008-02-11 07:00:00,2.142,2.14265,2.14155,2.14235,723900000.0
2008-02-11 07:15:00,2.14235,2.143,2.1417,2.14175,783400000.0
2008-02-11 07:30:00,2.14175,2.1419,2.1394,2.14005,912000000.0
2008-02-11 07:45:00,2.14005,2.14065,2.13895,2.14025,1657100000.0
2008-02-11 08:00:00,2.14025,2.14065,2.1393,2.14,1232500000.0
2008-02-11 08:15:00,2.14005,2.14265,2.1399,2.1426,1048900000.0
2008-02-11 08:30:00,2.1426,2.1426,2.14055,2.14165,805000000.0
2008-02-11 08:45:00,2.14165,2.14245,2.14045,2.14055,1244500000.0
2008-02-11 09:00:00,2.14055,2.1416,2.1402,2.1405,2372900000.0
2008-02-11 09:15:00,2.1405,2.1408,2.13825,2.1388,4276800000.0
2008-02-11 09:30:00,2.1388,2.1389,2.1347,2.1351,2449600000.0
2008-02-11 09:45:00,2.1352,2.1355,2.1287,2.12995,3489500000.0
2008-02-11 10:00:00,2.12995,2.1301,2.12545,2.126,5106699999.0
2008-02-11 10:15:00,2.126,2.1294,2.126,2.1276,3320999999.0
2008-02-11 10:30:00,2.12755,2.12945,2.12635,2.12915,3073400000.0
2008-02-11 10:45:00,2.12905,2.1304,2.1286,2.1303,2670900000.0
2008-02-11 11:00:00,2.1303,2.13035,2.12865,2.12945,3687050000.0
2008-02-11 11:15:00,2.12925,2.1302,2.12875,2.1291,3368000000.0
2008-02-11 11:30:00,2.1291,2.13465,2.1291,2.13395,4471150000.0
2008-02-11 11:45:00,2.13395,2.13785,2.13395,2.1359,3092800000.0
2008-02-11 12:00:00,2.1361,2.1388,2.13585,2.1381,3086000000.0
2008-02-11 12:15:00,2.1381,2.1385,2.1368,2.1382,2346150000.0
2008-02-11 12:30:00,2.1382,2.142,2.1382,2.14045,3471800000.0
2008-02-11 12:45:00,2.14045,2.1414,2.1397,2.1402,2972000000.0
2008-02-11 13:00:00,2.1402,2.1403,2.1389,2.1394,1526300000.0
2008-02-11 13:15:00,2.1394,2.1397,2.1381,2.1385,1681500000.0
2008-02-11 13:30:00,2.1385,2.139,2.1375,2.1384,1412600000.0
2008-02-11 13:45:00,2.1382,2.13935,2.1371,2.1383,1826500000.0
2008-02-11 14:00:00,2.1383,2.1395,2.13805,2.1394,1812700000.0
2008-02-11 14:15:00,2.1394,2.1395,2.1369,2.1374,1299100000.0
2008-02-11 14:30:00,2.1374,2.1406,2.1368,2.14025,1923500000.0
2008-02-11 14:45:00,2.14025,2.1424,2.14,2.1421,1428600000.0
2008-02-11 15:00:00,2.1421,2.1454,2.1421,2.1449,1800300000.0
2008-02-11 15:15:00,2.14485,2.1477,2.14465,2.1468,1866600000.0
2008-02-11 15:30:00,2.14675,2.1472,2.14525,2.14655,1637500000.0
2008-02-11 15:45:00,2.14665,2.1473,2.1448,2.1473,1715500000.0
2008-02-11 16:00:00,2.14735,2.1481,2.14535,2.14605,1543100000.0
2008-02-11 16:15:00,2.14605,2.1465,2.14475,2.1453,1613900000.0
2008-02-11 16:30:00,2.1453,2.1454,2.1434,2.1434,1708600000.0
2008-02-11 16:45:00,2.1434,2.1443,2.1424,2.1435,2315900000.0
2008-02-11 17:00:00,2.1433,2.1457,2.14315,2.1456,2839600000.0
2008-02-11 17:15:00,2.1456,2.1472,2.1452,2.1464,2362500000.0
2008-02-11 17:30:00,2.1464,2.147,2.14565,2.1461,2550500000.0
2008-02-11 17:45:00,2.1461,2.1507,2.1461,2.1496,3720000000.0
2008-02-11 18:00:00,2.1496,2.15065,2.1485,2.14915,2886100000.0
2008-02-11 18:15:00,2.14915,2.1496,2.14725,2.14735,3685400000.0
2008-02-11 18:30:00,2.14735,2.1484,2.1466,2.1484,3019300000.0
2008-02-11 18:45:00,2.1484,2.1486,2.1473,2.1478,2972700000.0
2008-02-11 19:00:00,2.1478,2.1491,2.1473,2.148,2905400000.0
2008-02-11 19:15:00,2.148,2.14875,2.147,2.14865,5893000000.0
2008-02-11 19:30:00,2.14865,2.15025,2.1483,2.14965,4894900000.0
2008-02-11 19:45:00,2.14965,2.1505,2.14865,2.1491,5721700000.0
2008-02-11 20:00:00,2.1491,2.1501,2.14855,2.1493,8377500000.0
2008-02-11 20:15:00,2.1493,2.1498,2.1486,2.1487,4535800000.0
2008-02-11 20:30:00,2.1487,2.1494,2.14835,2.14865,10359800000.0
2008-02-11 20:45:00,2.14865,2.1493,2.1481,2.1484,8464700000.0
2008-02-11 21:00:00,2.1484,2.149,2.14795,2.14815,7452000000.0
2008-02-11 21:15:00,2.14805,2.14815,2.147,2.1472,9010200000.0
2008-02-11 21:30:00,2.1472,2.148,2.1463,2.1477,4417200000.0
2008-02-11 21:45:00,2.1477,2.1495,2.14755,2.1485,9561040000.0
2008-02-11 22:00:00,2.1485,2.1489,2.14745,2.14865,11304300000.0
2008-02-11 22:15:00,2.14865,2.14885,2.1477,2.1482,10650000000.0
2008-02-11 22:30:00,2.1482,2.1489,2.148,2.1481,8814000000.0
2008-02-11 22:45:00,2.1481,2.1492,2.1478,2.1491,4935200000.0
2008-02-11 23:00:00,2.1491,2.1504,2.1491,2.1501,4798300000.0
2008-02-11 23:15:00,2.1501,2.1507,2.1499,2.1501,4166000000.0
2008-02-11 23:30:00,2.1501,2.1507,2.1498,2.15005,6305900000.0
2008-02-11 23:45:00,2.15005,2.1514,2.1486,2.1487,11689800000.0
2008-02-12 00:00:00,2.14995,2.1503,2.1486,2.1495,10035800000.0
2008-02-12 00:15:00,2.1495,2.15045,2.14935,2.15025,16647300000.0
2008-02-12 00:30:00,2.15025,2.15045,2.1474,2.1482,14728500000.0
2008-02-12 00:45:00,2.1482,2.149,2.1478,2.1489,15626400000.0
2008-02-12 01:00:00,2.1489,2.1493,2.1482,2.1486,12530600000.0
2008-02-12 01:15:00,2.1486,2.1486,2.1474,2.1478,10269300000.0
2008-02-12 01:30:00,2.1478,2.148,2.1467,2.1476,11035700000.0
2008-02-12 01:45:00,2.1476,2.1495,2.1474,2.14865,10338400000.0
2008-02-12 02:00:00,2.14865,2.1498,2.1481,2.1486,8646000000.0
2008-02-12 02:15:00,2.1486,2.14915,2.14785,2.14885,11938800000.0
2008-02-12 02:30:00,2.14885,2.1499,2.1483,2.1493,13412100000.0
2008-02-12 02:45:00,2.1493,2.1505,2.1493,2.14965,10387900000.0
2008-02-12 03:00:00,2.14965,2.1502,2.14915,2.1501,7292400000.0
2008-02-12 03:15:00,2.1501,2.1508,2.15,2.1508,13180500000.0
2008-02-12 03:30:00,2.1508,2.1515,2.14925,2.1493,10487400000.0
2008-02-12 03:45:00,2.1493,2.1499,2.149,2.14955,14161500000.0
2008-02-12 04:00:00,2.14955,2.1499,2.148,2.1481,13987700000.0
2008-02-12 04:15:00,2.1481,2.1483,2.1474,2.14815,13413000000.0
2008-02-12 04:30:00,2.14815,2.1489,2.148,2.1488,8009400000.0
2008-02-12 04:45:00,2.1488,2.149,2.148,2.14885,13509700000.0
2008-02-12 05:00:00,2.14885,2.14905,2.1483,2.14875,12561900000.0
2008-02-12 05:15:00,2.14875,2.1489,2.1483,2.1485,10617000000.0
2008-02-12 05:30:00,2.1485,2.14855,2.14735,2.1475,12098600000.0
2008-02-12 05:45:00,2.1475,2.1484,2.1475,2.1482,12848500000.0
2008-02-12 06:00:00,2.1482,2.1485,2.1475,2.1479,5108500000.0
2008-02-12 06:15:00,2.1479,2.1483,2.1476,2.1478,6538700000.0
2008-02-12 06:30:00,2.1478,2.1483,2.1478,2.1482,6525000000.0
2008-02-12 06:45:00,2.1482,2.1492,2.148,2.14845,7021900000.0
2008-02-12 07:00:00,2.14845,2.1506,2.14835,2.14865,16685800000.0
2008-02-12 07:15:00,2.14865,2.1496,2.14865,2.1496,6386500000.0
2008-02-12 07:30:00,2.1496,2.1508,2.149,2.1503,10863900000.0
2008-02-12 07:45:00,2.1503,2.1511,2.1501,2.151,11511900000.0
2008-02-12 08:00:00,2.151,2.1513,2.15,2.15055,9351200000.0
2008-02-12 08:15:00,2.15055,2.1514,2.1498,2.15,7227500000.0
2008-02-12 08:30:00,2.15,2.1502,2.1485,2.1492,10724900000.0
2008-02-12 08:45:00,2.1492,2.1495,2.1483,2.14875,11571200000.0
2008-02-12 09:00:00,2.14875,2.1512,2.1487,2.1494,8995100000.0
2008-02-12 09:15:00,2.1494,2.15245,2.14915,2.1523,8809400000.0
2008-02-12 09:30:00,2.1523,2.1527,2.15095,2.1522,4492700000.0
2008-02-12 09:45:00,2.1522,2.15375,2.15195,2.1528,5900800000.0
2008-02-12 10:00:00,2.1528,2.1551,2.15215,2.15425,5837400000.0
2008-02-12 10:15:00,2.15425,2.15475,2.15325,2.1533,3911900000.0
2008-02-12 10:30:00,2.1533,2.1539,2.1506,2.1514,5330800000.0
2008-02-12 10:45:00,2.1514,2.1527,2.1504,2.1517,5161700000.0
2008-02-12 11:00:00,2.1514,2.1527,2.1499,2.1503,4052900000.0
2008-02-12 11:15:00,2.15035,2.1505,2.1479,2.14875,4581600000.0
2008-02-12 11:30:00,2.14855,2.14855,2.14305,2.1451,6251800000.0
2008-02-12 11:45:00,2.1451,2.1457,2.1444,2.1448,3045800000.0
2008-02-12 12:00:00,2.1448,2.1469,2.1425,2.1465,2427900000.0
2008-02-12 12:15:00,2.1465,2.1473,2.14555,2.14645,2972800000.0
2008-02-12 12:30:00,2.14645,2.1466,2.14495,2.1453,4836500000.0
2008-02-12 12:45:00,2.1453,2.1476,2.1451,2.1471,2809400000.0
2008-02-12 13:00:00,2.1471,2.1485,2.1469,2.14785,3189000000.0
2008-02-12 13:15:00,2.14785,2.1505,2.14765,2.1499,3095600000.0
2008-02-12 13:30:00,2.1499,2.1513,2.149,2.1491,3212000000.0
2008-02-12 13:45:00,2.1491,2.15,2.14905,2.14945,5301100000.0
2008-02-12 14:00:00,2.14945,2.1523,2.14915,2.1514,3204900000.0
2008-02-12 14:15:00,2.1514,2.1516,2.1498,2.1501,2419400000.0
2008-02-12 14:30:00,2.1501,2.15075,2.1472,2.1479,1996700000.0
2008-02-12 14:45:00,2.1479,2.1482,2.1468,2.1477,2540600000.0
2008-02-12 15:00:00,2.1477,2.1532,2.1471,2.1525,2735700000.0
2008-02-12 15:15:00,2.1526,2.155,2.15255,2.1536,2796200000.0
2008-02-12 15:30:00,2.1536,2.1538,2.1516,2.1524,1865400000.0
2008-02-12 15:45:00,2.1524,2.1532,2.15205,2.1531,2070600000.0
2008-02-12 16:00:00,2.1531,2.1553,2.1526,2.1531,1736400000.0
2008-02-12 16:15:00,2.1531,2.1543,2.1523,2.15385,2739100000.0
2008-02-12 16:30:00,2.1539,2.1539,2.15175,2.1522,3954600000.0
2008-02-12 16:45:00,2.1522,2.1546,2.152,2.1546,2702000000.0
2008-02-12 17:00:00,2.1546,2.15605,2.15415,2.15515,5462900000.0
2008-02-12 17:15:00,2.15515,2.1563,2.15495,2.15525,5452800000.0
2008-02-12 17:30:00,2.15525,2.1563,2.155,2.1556,4801300000.0
2008-02-12 17:45:00,2.1556,2.1576,2.1553,2.1567,5307100000.0
2008-02-12 18:00:00,2.1567,2.1608,2.15655,2.1604,3142300000.0
2008-02-12 18:15:00,2.1604,2.1608,2.15885,2.15935,3122700000.0
2008-02-12 18:30:00,2.15935,2.1606,2.159,2.1594,2460200000.0
2008-02-12 18:45:00,2.1595,2.1613,2.1591,2.15955,1856400000.0
2008-02-12 19:00:00,2.15955,2.1607,2.1589,2.1598,1602100000.0
2008-02-12 19:15:00,2.1598,2.1601,2.15895,2.1593,1255900000.0
2008-02-12 19:30:00,2.1593,2.16015,2.1591,2.1593,1197700000.0
2008-02-12 19:45:00,2.1593,2.16105,2.159,2.16095,1357000000.0
2008-02-12 20:00:00,2.16095,2.1616,2.1606,2.16065,1995600000.0
2008-02-12 20:15:00,2.16065,2.1621,2.16045,2.1617,1506100000.0
2008-02-12 20:30:00,2.1617,2.1618,2.1606,2.1614,1266000000.0
2008-02-12 20:45:00,2.1614,2.163,2.1614,2.1624,815200000.0
2008-02-12 21:00:00,2.1624,2.1631,2.1619,2.16295,2014300000.0
2008-02-12 21:15:00,2.163,2.1631,2.1622,2.1625,1639700000.0
2008-02-12 21:30:00,2.1625,2.16285,2.16145,2.1618,1780500000.0
2008-02-12 21:45:00,2.1618,2.1627,2.161,2.1626,2093200000.0
2008-02-12 22:00:00,2.1626,2.1626,2.16005,2.1606,1549240000.0
2008-02-12 22:15:00,2.1609,2.1609,2.1598,2.1605,1439400000.0
2008-02-12 22:30:00,2.1605,2.1616,2.16,2.1613,1200800000.0
2008-02-12 22:45:00,2.1613,2.16175,2.1606,2.1607,1585199999.0
2008-02-12 23:00:00,2.1607,2.16155,2.16,2.16095,1309000000.0
2008-02-12 23:15:00,2.16095,2.161,2.1603,2.1606,856500000.0
2008-02-12 23:30:00,2.1606,2.161,2.1596,2.1603,1496900000.0
2008-02-12 23:45:00,2.1603,2.1614,2.15895,2.1596,1208500000.0
2008-02-13 00:00:00,2.1592,2.1599,2.1575,2.1583,1294100000.0
2008-02-13 00:15:00,2.1583,2.1588,2.1577,2.15845,1603700000.0
2008-02-13 00:30:00,2.15845,2.1596,2.15815,2.15905,1636100000.0
2008-02-13 00:45:00,2.15905,2.1594,2.1575,2.15875,1969600000.0
2008-02-13 01:00:00,2.15875,2.15935,2.1579,2.1588,1470600000.0
2008-02-13 01:15:00,2.15865,2.1589,2.15835,2.15865,802600000.0
2008-02-13 01:30:00,2.15865,2.16015,2.15865,2.1599,1004900000.0
2008-02-13 01:45:00,2.1599,2.16025,2.15935,2.1595,506400000.0
2008-02-13 02:00:00,2.1595,2.1597,2.1572,2.1581,2862200000.0
2008-02-13 02:15:00,2.1581,2.1581,2.15725,2.1578,1655500000.0
2008-02-13 02:30:00,2.1578,2.1588,2.15755,2.1587,1335300000.0
2008-02-13 02:45:00,2.1587,2.1588,2.15765,2.1583,2056900000.0
2008-02-13 03:00:00,2.1583,2.15995,2.15815,2.15885,3396100000.0
2008-02-13 03:15:00,2.15885,2.15935,2.1587,2.15915,3162000000.0
2008-02-13 03:30:00,2.15915,2.1598,2.15905,2.1596,872900000.0
2008-02-13 03:45:00,2.1596,2.1603,2.15875,2.15925,821400000.0
2008-02-13 04:00:00,2.1591,2.1591,2.1578,2.15835,1712600000.0
2008-02-13 04:15:00,2.15835,2.15895,2.15795,2.158,1121900000.0
2008-02-13 04:30:00,2.15805,2.1587,2.15695,2.15775,2072000000.0
2008-02-13 04:45:00,2.1577,2.1588,2.1576,2.15775,2100900000.0
2008-02-13 05:00:00,2.15775,2.159,2.15755,2.15835,1898300000.0
2008-02-13 05:15:00,2.15835,2.159,2.15835,2.1587,664400000.0
2008-02-13 05:30:00,2.1587,2.15905,2.15805,2.1581,1247800000.0
2008-02-13 05:45:00,2.15815,2.1588,2.15735,2.15745,1290100000.0
2008-02-13 06:00:00,2.15745,2.158,2.1574,2.1577,1498200000.0
2008-02-13 06:15:00,2.1577,2.1583,2.15735,2.1581,768100000.0
2008-02-13 06:30:00,2.1581,2.1588,2.15775,2.15835,1241100000.0
2008-02-13 06:45:00,2.15835,2.1591,2.15835,2.159,693600000.0
2008-02-13 07:00:00,2.159,2.15985,2.1586,2.15985,1456800000.0
2008-02-13 07:15:00,2.15985,2.1599,2.1588,2.15925,1252500000.0
2008-02-13 07:30:00,2.15925,2.1597,2.1588,2.1596,1252900000.0
2008-02-13 07:45:00,2.1596,2.1598,2.1589,2.1589,575500000.0
2008-02-13 08:00:00,2.1589,2.15935,2.1573,2.15735,2066800000.0
2008-02-13 08:15:00,2.15735,2.1582,2.1569,2.1574,1268800000.0
2008-02-13 08:30:00,2.1574,2.15765,2.15605,2.15755,844900000.0
2008-02-13 08:45:00,2.15765,2.15845,2.1566,2.15685,1122000000.0
2008-02-13 09:00:00,2.15685,2.15745,2.1565,2.15725,2034200000.0
2008-02-13 09:15:00,2.15725,2.15805,2.15635,2.15735,4522000000.0
2008-02-13 09:30:00,2.1574,2.1608,2.15715,2.16,3749500000.0
2008-02-13 09:45:00,2.16,2.1625,2.1596,2.1608,2635600000.0
2008-02-13 10:00:00,2.1608,2.1623,2.15795,2.1587,3075600000.0
2008-02-13 10:15:00,2.1587,2.15905,2.1578,2.1585,2327400000.0
2008-02-13 10:30:00,2.1585,2.1593,2.15745,2.1577,2005500000.0
2008-02-13 10:45:00,2.1577,2.1595,2.15745,2.15805,1602800000.0
2008-02-13 11:00:00,2.15795,2.1598,2.15795,2.1589,1627300001.0
2008-02-13 11:15:00,2.1587,2.1598,2.158,2.15885,1609600000.0
2008-02-13 11:30:00,2.15885,2.1626,2.15885,2.1606,2236800000.0
2008-02-13 11:45:00,2.1606,2.1609,2.1585,2.16025,2177200000.0
2008-02-13 12:00:00,2.1602,2.16315,2.16005,2.1616,2573200000.0
2008-02-13 12:15:00,2.1615,2.1636,2.16105,2.16285,3841900000.0
2008-02-13 12:30:00,2.16285,2.1671,2.16265,2.1659,4810800002.0
2008-02-13 12:45:00,2.16585,2.16685,2.1637,2.1659,2315000000.0
2008-02-13 13:00:00,2.16595,2.1663,2.1634,2.1638,3211300000.0
2008-02-13 13:15:00,2.1638,2.1653,2.16345,2.1653,2185360000.0
2008-02-13 13:30:00,2.1653,2.167,2.16425,2.1664,2438000000.0
2008-02-13 13:45:00,2.1664,2.1673,2.16575,2.16715,2656300000.0
2008-02-13 14:00:00,2.16715,2.1691,2.16635,2.1688,1950500000.0
2008-02-13 14:15:00,2.1688,2.16915,2.16815,2.16815,1595200000.0
2008-02-13 14:30:00,2.16815,2.169,2.16685,2.169,2018300000.0
2008-02-13 14:45:00,2.169,2.1691,2.1666,2.16665,4303300000.0
2008-02-13 15:00:00,2.16665,2.1668,2.16435,2.16435,2992200000.0
2008-02-13 15:15:00,2.16435,2.1659,2.1638,2.16415,4235000000.0
2008-02-13 15:30:00,2.16415,2.1733,2.16345,2.1723,2296600000.0
2008-02-13 15:45:00,2.1723,2.17415,2.1721,2.17335,6815900000.0
2008-02-13 16:00:00,2.1734,2.1755,2.1725,2.1733,5655310000.0
2008-02-13 16:15:00,2.1733,2.1758,2.1727,2.1756,5508110000.0
2008-02-13 16:30:00,2.1756,2.1772,2.17345,2.1748,5564940000.0
2008-02-13 16:45:00,2.1748,2.1769,2.1743,2.176,5914270000.0
2008-02-13 17:00:00,2.176,2.1766,2.174,2.1762,6140800000.0
2008-02-13 17:15:00,2.1762,2.1762,2.1735,2.1746,6507340000.0
2008-02-13 17:30:00,2.1746,2.1753,2.1709,2.1715,5942870000.0
2008-02-13 17:45:00,2.1715,2.1746,2.17075,2.17435,5909470000.0
2008-02-13 18:00:00,2.1744,2.1744,2.1717,2.173,6094440000.0
2008-02-13 18:15:00,2.173,2.1733,2.17175,2.1731,6212270000.0
2008-02-13 18:30:00,2.1731,2.1737,2.1722,2.1731,6269070000.0
2008-02-13 18:45:00,2.1731,2.1736,2.172,2.17235,6273000000.0
2008-02-13 19:00:00,2.17235,2.1756,2.1718,2.1754,6797920000.0
2008-02-13 19:15:00,2.1754,2.17555,2.17355,2.1742,7433180000.0
2008-02-13 19:30:00,2.1742,2.1749,2.1737,2.1745,9584440000.0
2008-02-13 19:45:00,2.1745,2.1753,2.17435,2.1747,9941940000.0
2008-02-13 20:00:00,2.1747,2.1768,2.1745,2.17605,8125500000.0
2008-02-13 20:15:00,2.1761,2.17705,2.17565,2.1766,10966870000.0
2008-02-13 20:30:00,2.1766,2.1771,2.1755,2.1761,10333810000.0
2008-02-13 20:45:00,2.1761,2.177,2.1759,2.1766,9038870000.0
2008-02-13 21:00:00,2.17655,2.1776,2.17555,2.1769,11639340000.0
2008-02-13 21:15:00,2.1769,2.1769,2.17565,2.1762,8142440000.0
2008-02-13 21:30:00,2.1762,2.1768,2.1757,2.1765,9089170000.0
2008-02-13 21:45:00,2.1765,2.17715,2.1758,2.177,10860600001.0
2008-02-13 22:00:00,2.177,2.1782,2.1764,2.1776,10194210000.0
2008-02-13 22:15:00,2.1776,2.1784,2.1761,2.17815,10689880000.0
2008-02-13 22:30:00,2.17815,2.17815,2.1758,2.1776,9402020000.0
2008-02-13 22:45:00,2.1776,2.1777,2.1755,2.1771,10675240000.0
2008-02-13 23:00:00,2.1771,2.1771,2.17615,2.1765,11433500000.0
2008-02-13 23:15:00,2.1765,2.1767,2.17505,2.1753,10065980000.0
2008-02-13 23:30:00,2.1753,2.1763,2.17525,2.17585,13734470000.0
2008-02-13 23:45:00,2.17585,2.1765,2.1751,2.1751,11902070000.0
2008-02-14 00:00:00,2.1751,2.1754,2.174,2.17475,12393000000.0
2008-02-14 00:15:00,2.17475,2.1757,2.1744,2.1757,13772400000.0
2008-02-14 00:30:00,2.1757,2.176,2.1739,2.17405,14203700000.0
2008-02-14 00:45:00,2.17405,2.1743,2.17335,2.1735,9023700000.0
2008-02-14 01:00:00,2.1735,2.1735,2.1727,2.1731,13539000000.0
2008-02-14 01:15:00,2.1731,2.17445,2.1729,2.1744,9559300000.0
2008-02-14 01:30:00,2.1744,2.17465,2.17395,2.174,6421700000.0
2008-02-14 01:45:00,2.174,2.17515,2.17285,2.17425,12221100000.0
2008-02-14 02:00:00,2.17425,2.17485,2.17365,2.1747,13013000000.0
2008-02-14 02:15:00,2.1747,2.17545,2.17435,2.17465,7209500000.0
2008-02-14 02:30:00,2.17465,2.17545,2.1737,2.17455,10689800000.0
2008-02-14 02:45:00,2.17455,2.17475,2.17375,2.17395,15620900000.0
2008-02-14 03:00:00,2.17395,2.1741,2.173,2.1734,13117300000.0
2008-02-14 03:15:00,2.1734,2.17345,2.17295,2.1734,15830300000.0
2008-02-14 03:30:00,2.1734,2.17355,2.17305,2.1731,13936900000.0
2008-02-14 03:45:00,2.1731,2.17335,2.17165,2.17195,11840100000.0
2008-02-14 04:00:00,2.17195,2.17245,2.17115,2.17195,5850500000.0
2008-02-14 04:15:00,2.17195,2.1724,2.17175,2.17195,15102500000.0
2008-02-14 04:30:00,2.17195,2.17305,2.17195,2.1725,13799200000.0
2008-02-14 04:45:00,2.1725,2.17255,2.17205,2.1722,12787600000.0
2008-02-14 05:00:00,2.1722,2.17235,2.1718,2.17195,17796000000.0
2008-02-14 05:15:00,2.17195,2.17225,2.17175,2.17205,16429300000.0
2008-02-14 05:30:00,2.17205,2.1726,2.17195,2.17225,16542300000.0
2008-02-14 05:45:00,2.17225,2.17255,2.17185,2.17225,14234100000.0
2008-02-14 06:00:00,2.17225,2.17265,2.17195,2.17265,15437800000.0
2008-02-14 06:15:00,2.17265,2.17365,2.17265,2.17335,15065900000.0
2008-02-14 06:30:00,2.17355,2.1747,2.17275,2.1744,12813700000.0
2008-02-14 06:45:00,2.1744,2.1749,2.174,2.1744,14670100000.0
2008-02-14 07:00:00,2.1744,2.17515,2.1742,2.17475,13551900000.0
2008-02-14 07:15:00,2.17475,2.1753,2.1745,2.17515,17446700000.0
2008-02-14 07:30:00,2.17515,2.17585,2.1748,2.17545,13043400000.0
2008-02-14 07:45:00,2.17545,2.17575,2.17465,2.17505,14218300000.0
2008-02-14 08:00:00,2.17505,2.1756,2.1747,2.17495,11087300000.0
2008-02-14 08:15:00,2.1749,2.17495,2.1732,2.1735,10647300000.0
2008-02-14 08:30:00,2.1735,2.1751,2.173,2.17465,9292900000.0
2008-02-14 08:45:00,2.17465,2.17725,2.1743,2.17705,7426000000.0
2008-02-14 09:00:00,2.17705,2.18265,2.17705,2.18055,6769305780.0
2008-02-14 09:15:00,2.18055,2.18225,2.1802,2.1817,7610300000.0
2008-02-14 09:30:00,2.1816,2.1844,2.18135,2.183,2859900000.0
2008-02-14 09:45:00,2.183,2.183,2.1797,2.18115,5091700000.0
2008-02-14 10:00:00,2.18115,2.1815,2.1787,2.1804,4081500000.0
2008-02-14 10:15:00,2.18035,2.1812,2.17935,2.1798,4120700000.0
2008-02-14 10:30:00,2.1798,2.1802,2.1788,2.17915,3437800000.0
2008-02-14 10:45:00,2.17915,2.17915,2.1748,2.1764,4969100000.0
2008-02-14 11:00:00,2.1764,2.1777,2.17585,2.1762,3451500000.0
2008-02-14 11:15:00,2.1762,2.1769,2.1748,2.1751,3387800000.0
2008-02-14 11:30:00,2.1751,2.17565,2.1741,2.17525,3048200000.0
2008-02-14 11:45:00,2.17525,2.1761,2.17495,2.175,3925400000.0
2008-02-14 12:00:00,2.175,2.1769,2.1746,2.1759,3291200000.0
2008-02-14 12:15:00,2.17575,2.1779,2.1757,2.1776,2976400000.0
2008-02-14 12:30:00,2.1776,2.1781,2.1774,2.1775,2494900000.0
2008-02-14 12:45:00,2.1775,2.17775,2.1765,2.177,2575850000.0
2008-02-14 13:00:00,2.177,2.1775,2.1766,2.1766,1522500000.0
2008-02-14 13:15:00,2.1766,2.1774,2.17595,2.17695,1870100000.0
2008-02-14 13:30:00,2.17695,2.1771,2.17595,2.1764,1904900000.0
2008-02-14 13:45:00,2.1764,2.1769,2.175,2.1758,2557200000.0
2008-02-14 14:00:00,2.1758,2.1763,2.1742,2.1742,2234800000.0
2008-02-14 14:15:00,2.1742,2.1756,2.1736,2.1746,2896300000.0
2008-02-14 14:30:00,2.1748,2.17585,2.174,2.17505,3456600000.0
2008-02-14 14:45:00,2.17505,2.1754,2.1729,2.1732,1600900000.0
2008-02-14 15:00:00,2.1732,2.1747,2.171,2.17235,1517400000.0
2008-02-14 15:15:00,2.1723,2.1732,2.17145,2.17175,1775300000.0
2008-02-14 15:30:00,2.17175,2.1745,2.17095,2.1743,2519600000.0
2008-02-14 15:45:00,2.1743,2.1752,2.1732,2.1747,2585400000.0
2008-02-14 16:00:00,2.1747,2.178,2.1747,2.17655,2108400000.0
2008-02-14 16:15:00,2.17655,2.177,2.17515,2.1759,2754500000.0
2008-02-14 16:30:00,2.1759,2.1772,2.17545,2.1761,1590000000.0
2008-02-14 16:45:00,2.1761,2.1767,2.1756,2.1765,1858150000.0
2008-02-14 17:00:00,2.1765,2.1769,2.174,2.17435,3184425000.0
2008-02-14 17:15:00,2.1745,2.1746,2.1729,2.1735,2098750000.0
2008-02-14 17:30:00,2.1735,2.1737,2.1723,2.1731,2887125000.0
2008-02-14 17:45:00,2.1731,2.1733,2.17,2.1715,1704575000.0
2008-02-14 18:00:00,2.1715,2.1728,2.1691,2.16915,2865625000.0
2008-02-14 18:15:00,2.16905,2.1708,2.1685,2.16975,2216000000.0
2008-02-14 18:30:00,2.1698,2.1702,2.16455,2.16505,2912185000.0
2008-02-14 18:45:00,2.165,2.1664,2.1645,2.1648,3289000000.0
2008-02-14 19:00:00,2.1648,2.166,2.16245,2.1657,2452950000.0
2008-02-14 19:15:00,2.1657,2.16585,2.1645,2.16475,1723625000.0
2008-02-14 19:30:00,2.16475,2.165,2.1632,2.164,3929975000.0
2008-02-14 19:45:00,2.164,2.164,2.16095,2.1612,5194275000.0
2008-02-14 20:00:00,2.1612,2.1622,2.1595,2.15975,4801675000.0
2008-02-14 20:15:00,2.15975,2.1618,2.1597,2.1608,2363450000.0
2008-02-14 20:30:00,2.1608,2.1608,2.15955,2.16035,2571900000.0
2008-02-14 20:45:00,2.16035,2.1612,2.1599,2.16055,5920575000.0
2008-02-14 21:00:00,2.16055,2.1618,2.16025,2.1615,3960875000.0
2008-02-14 21:15:00,2.1615,2.1626,2.1613,2.16175,3900675000.0
2008-02-14 21:30:00,2.16175,2.1627,2.16135,2.162,4832925000.0
2008-02-14 21:45:00,2.162,2.16215,2.1603,2.16095,4869450000.0
2008-02-14 22:00:00,2.16095,2.1621,2.16045,2.162,4795400000.0
2008-02-14 22:15:00,2.162,2.16235,2.16055,2.1613,6356650000.0
2008-02-14 22:30:00,2.1613,2.1616,2.1608,2.16085,2190000000.0
2008-02-14 22:45:00,2.16085,2.1616,2.1608,2.1615,3136800000.0
2008-02-14 23:00:00,2.1615,2.1618,2.1611,2.1615,2208800000.0
2008-02-14 23:15:00,2.1615,2.1618,2.16055,2.16155,3981075000.0
2008-02-14 23:30:00,2.16155,2.1619,2.16075,2.16115,5027300000.0
2008-02-14 23:45:00,2.16115,2.1616,2.1608,2.1609,3556650000.0
2008-02-15 00:00:00,2.1575,2.1618,2.1574,2.1607,5738000000.0
2008-02-15 00:15:00,2.1607,2.1611,2.1576,2.1585,13827300000.0
2008-02-15 00:30:00,2.1585,2.15965,2.1583,2.15925,8734425000.0
2008-02-15 00:45:00,2.15925,2.15925,2.15805,2.1581,10912975000.0
2008-02-15 01:00:00,2.1581,2.15915,2.1573,2.1587,8561750000.0
2008-02-15 01:15:00,2.1587,2.1613,2.1587,2.16105,9318425000.0
2008-02-15 01:30:00,2.16105,2.162,2.1606,2.16145,9525775000.0
2008-02-15 01:45:00,2.16145,2.1619,2.16045,2.1609,8145475000.0
2008-02-15 02:00:00,2.1609,2.1616,2.15985,2.1604,8917450000.0
2008-02-15 02:15:00,2.1604,2.1604,2.1594,2.1594,8130700000.0
2008-02-15 02:30:00,2.1594,2.16045,2.1594,2.16035,6568300000.0
2008-02-15 02:45:00,2.16035,2.16075,2.1598,2.1601,6376100000.0
2008-02-15 03:00:00,2.1601,2.1601,2.1593,2.15975,5509900000.0
2008-02-15 03:15:00,2.15975,2.16035,2.1593,2.1601,8457450000.0
2008-02-15 03:30:00,2.1601,2.1602,2.15925,2.1599,7548975000.0
2008-02-15 03:45:00,2.1599,2.16115,2.1599,2.16105,8220175000.0
2008-02-15 04:00:00,2.16105,2.162,2.1606,2.1612,4411050000.0
2008-02-15 04:15:00,2.1612,2.16195,2.16105,2.16135,10179825000.0
2008-02-15 04:30:00,2.16135,2.16165,2.16095,2.1612,8260075000.0
2008-02-15 04:45:00,2.1612,2.16135,2.1603,2.161,7726925000.0
2008-02-15 05:00:00,2.161,2.1614,2.1608,2.161,9051600000.0
2008-02-15 05:15:00,2.161,2.16145,2.16065,2.1607,7811900000.0
2008-02-15 05:30:00,2.1607,2.16105,2.16025,2.16025,6787950000.0
2008-02-15 05:45:00,2.16025,2.1605,2.16005,2.16025,9395225000.0
2008-02-15 06:00:00,2.16025,2.1603,2.15925,2.15965,10175175000.0
2008-02-15 06:15:00,2.15965,2.1609,2.15965,2.16085,11633375000.0
2008-02-15 06:30:00,2.16085,2.16125,2.1604,2.161,10395550000.0
2008-02-15 06:45:00,2.161,2.1615,2.16045,2.161,7133200000.0
2008-02-15 07:00:00,2.161,2.16175,2.16055,2.16155,9081300000.0
2008-02-15 07:15:00,2.16155,2.1632,2.1615,2.16255,8231300000.0
2008-02-15 07:30:00,2.16255,2.1626,2.16105,2.16145,9067000000.0
2008-02-15 07:45:00,2.16145,2.16285,2.1613,2.1624,5763150000.0
2008-02-15 08:00:00,2.1624,2.16395,2.16235,2.1633,6889225000.0
2008-02-15 08:15:00,2.1633,2.1638,2.1611,2.1632,8291575000.0
2008-02-15 08:30:00,2.1632,2.16355,2.1618,2.1629,11126900000.0
2008-02-15 08:45:00,2.16315,2.16355,2.1591,2.16175,9147300000.0
2008-02-15 09:00:00,2.16175,2.16345,2.16085,2.16175,10249700000.0
2008-02-15 09:15:00,2.16175,2.16185,2.16015,2.16035,6692100000.0
2008-02-15 09:30:00,2.16035,2.1624,2.1597,2.1614,4081700000.0
2008-02-15 09:45:00,2.1614,2.1619,2.15915,2.1593,5207700000.0
2008-02-15 10:00:00,2.1593,2.1595,2.15745,2.158,4598100000.0
2008-02-15 10:15:00,2.158,2.15865,2.1572,2.1577,4763400000.0
2008-02-15 10:30:00,2.1577,2.1597,2.1577,2.1582,3443500000.0
2008-02-15 10:45:00,2.1582,2.159,2.1565,2.1587,4337300000.0
2008-02-15 11:00:00,2.1587,2.1605,2.1585,2.1591,4367400000.0
2008-02-15 11:15:00,2.1591,2.1591,2.1561,2.1561,4362399999.0
2008-02-15 11:30:00,2.1561,2.1566,2.1541,2.1552,4768600000.0
2008-02-15 11:45:00,2.1552,2.1552,2.15025,2.1505,4621699999.0
2008-02-15 12:00:00,2.1505,2.1508,2.1485,2.1494,4517900000.0
2008-02-15 12:15:00,2.1494,2.1498,2.1458,2.1464,4277800000.0
2008-02-15 12:30:00,2.1464,2.1468,2.1449,2.1467,3371400000.0
2008-02-15 12:45:00,2.1467,2.1484,2.1464,2.1484,3291600000.0
2008-02-15 13:00:00,2.1484,2.14985,2.1476,2.1479,5372500000.0
2008-02-15 13:15:00,2.1479,2.148,2.14625,2.1479,4039600000.0
2008-02-15 13:30:00,2.1479,2.1483,2.1462,2.1468,4726800000.0
2008-02-15 13:45:00,2.14675,2.147,2.1459,2.1463,4924700000.0
2008-02-15 14:00:00,2.1463,2.1473,2.1455,2.1461,4674100000.0
2008-02-15 14:15:00,2.1461,2.1488,2.14535,2.1484,3826700000.0
2008-02-15 14:30:00,2.1484,2.1487,2.1459,2.1463,3830200000.0
2008-02-15 14:45:00,2.1463,2.147,2.1454,2.14675,2780100000.0
2008-02-15 15:00:00,2.1467,2.1467,2.1412,2.1418,2299500000.0
2008-02-15 15:15:00,2.1418,2.1441,2.1418,2.14375,5544300000.0
2008-02-15 15:30:00,2.14375,2.14375,2.13545,2.1381,3017400000.0
2008-02-15 15:45:00,2.1381,2.14185,2.138,2.14175,3437600000.0
2008-02-15 16:00:00,2.1406,2.142,2.1404,2.1405,3729200000.0
2008-02-15 16:15:00,2.1405,2.1422,2.14045,2.1413,3053899999.0
2008-02-15 16:30:00,2.1413,2.1428,2.14115,2.14245,3114300000.0
2008-02-15 16:45:00,2.14245,2.1443,2.14175,2.14215,3210900000.0
2008-02-15 17:00:00,2.14215,2.1433,2.1408,2.14295,2658900000.0
2008-02-15 17:15:00,2.14295,2.14455,2.1429,2.14355,3245200000.0
2008-02-15 17:30:00,2.14355,2.1453,2.14255,2.1431,3171300000.0
2008-02-15 17:45:00,2.14305,2.14305,2.1405,2.1413,2310900000.0
2008-02-15 18:00:00,2.1413,2.1421,2.14095,2.14135,1719500000.0
2008-02-15 18:15:00,2.14135,2.1417,2.1388,2.1396,2043100000.0
2008-02-15 18:30:00,2.1396,2.1408,2.1391,2.14015,2184800000.0
2008-02-15 18:45:00,2.14015,2.1414,2.1392,2.1402,1792500000.0
2008-02-15 19:00:00,2.1402,2.1418,2.14,2.1411,1200000000.0
2008-02-15 19:15:00,2.1411,2.1414,2.1392,2.1394,1202200000.0
2008-02-15 19:30:00,2.1394,2.1405,2.1388,2.13985,721400000.0
2008-02-15 19:45:00,2.13985,2.14,2.13845,2.1386,1477300000.0
2008-02-15 20:00:00,2.1387,2.14005,2.1385,2.1399,1212100000.0
2008-02-15 20:15:00,2.1399,2.1417,2.1399,2.1408,1035800000.0
2008-02-15 20:30:00,2.1408,2.1413,2.1404,2.1411,796600000.0
2008-02-15 20:45:00,2.1411,2.1425,2.1411,2.1421,1162800000.0
2008-02-15 21:00:00,2.1421,2.1424,2.14035,2.1422,1178600000.0
2008-02-15 21:15:00,2.1422,2.1435,2.14105,2.14275,1255700000.0
2008-02-15 21:30:00,2.14275,2.1433,2.14235,2.143,1274300000.0
2008-02-15 21:45:00,2.143,2.14305,2.1414,2.1416,1917300000.0
2008-02-15 22:00:00,2.1416,2.14185,2.1402,2.1414,1239000000.0
2008-02-15 22:15:00,2.1414,2.1418,2.1406,2.1414,513900000.0
2008-02-15 22:30:00,2.1414,2.1426,2.14135,2.14235,1151300000.0
2008-02-15 22:45:00,2.14235,2.1444,2.14175,2.1442,3601500000.0
2008-02-15 23:00:00,2.1442,2.1442,2.1432,2.14325,2100700000.0
2008-02-15 23:15:00,2.14327,2.14351,2.13911,2.14241,1430900000.0
2008-02-15 23:30:00,2.14253,2.14285,2.14149,2.14285,1522000000.0
2008-02-15 23:45:00,2.14286,2.14373,2.14228,2.14368,1573400000.0
2008-02-18 00:00:00,2.13948,2.14259,2.13887,2.1412,2261700000.0
2008-02-18 00:15:00,2.1412,2.1416,2.1402,2.1403,13017600000.0
2008-02-18 00:30:00,2.1403,2.1417,2.1399,2.1415,9578400000.0
2008-02-18 00:45:00,2.1415,2.142,2.1407,2.1413,1900400000.0
2008-02-18 01:00:00,2.1413,2.1421,2.14,2.1405,6140000000.0
2008-02-18 01:15:00,2.1405,2.1408,2.13955,2.14075,6270300000.0
2008-02-18 01:30:00,2.14075,2.1415,2.14015,2.1412,4083700000.0
2008-02-18 01:45:00,2.1412,2.14145,2.14025,2.14145,1423500000.0
2008-02-18 02:00:00,2.14145,2.1436,2.1414,2.14285,2644200000.0
2008-02-18 02:15:00,2.14285,2.1432,2.1424,2.1428,2120100000.0
2008-02-18 02:30:00,2.1428,2.14375,2.14225,2.1426,2774400000.0
2008-02-18 02:45:00,2.14255,2.1446,2.14255,2.14395,2988300000.0
2008-02-18 03:00:00,2.14395,2.1442,2.14205,2.14215,1809300000.0
2008-02-18 03:15:00,2.1422,2.14235,2.1417,2.14175,1336900000.0
2008-02-18 03:30:00,2.14175,2.14315,2.14175,2.14315,1706100000.0
2008-02-18 03:45:00,2.14315,2.1435,2.14185,2.14305,1955200000.0
2008-02-18 04:00:00,2.14305,2.14375,2.1427,2.14355,1774100000.0
2008-02-18 04:15:00,2.14355,2.14355,2.14295,2.14345,1710000000.0
2008-02-18 04:30:00,2.14345,2.1441,2.14345,2.14395,1445200000.0
2008-02-18 04:45:00,2.14395,2.14495,2.1435,2.14495,2085000000.0
2008-02-18 05:00:00,2.14495,2.1455,2.14465,2.1448,1389800000.0
2008-02-18 05:15:00,2.1448,2.14555,2.14475,2.14515,1989000000.0
2008-02-18 05:30:00,2.14515,2.14515,2.14395,2.14495,2884700000.0
2008-02-18 05:45:00,2.14495,2.145,2.14395,2.14465,1398300000.0
2008-02-18 06:00:00,2.14465,2.14515,2.1442,2.14475,1710400000.0
2008-02-18 06:15:00,2.14475,2.14525,2.14415,2.14525,1615900000.0
2008-02-18 06:30:00,2.14525,2.14545,2.14435,2.14525,3283500000.0
2008-02-18 06:45:00,2.14525,2.14605,2.14485,2.14565,2857700000.0
2008-02-18 07:00:00,2.14565,2.14625,2.1452,2.14565,1486600000.0
2008-02-18 07:15:00,2.14565,2.14725,2.1456,2.1472,2142200000.0
2008-02-18 07:30:00,2.1472,2.1473,2.14655,2.14675,1255500000.0
2008-02-18 07:45:00,2.14675,2.14765,2.14605,2.14765,1910600000.0
2008-02-18 08:00:00,2.14765,2.14765,2.14615,2.1472,1634600000.0
2008-02-18 08:15:00,2.1472,2.14735,2.1468,2.14725,1319700000.0
2008-02-18 08:30:00,2.14725,2.14765,2.14565,2.14585,2497100000.0
2008-02-18 08:45:00,2.14585,2.14595,2.14365,2.14365,2531700000.0
2008-02-18 09:00:00,2.14365,2.14375,2.14195,2.14335,3247200000.0
2008-02-18 09:15:00,2.14335,2.1438,2.14295,2.14355,2061600000.0
2008-02-18 09:30:00,2.14355,2.1436,2.13845,2.14,2480300000.0
2008-02-18 09:45:00,2.14,2.1416,2.1364,2.13705,2652000000.0
2008-02-18 10:00:00,2.13705,2.1395,2.13695,2.13825,4923600000.0
2008-02-18 10:15:00,2.13825,2.1398,2.1379,2.1394,2160300000.0
2008-02-18 10:30:00,2.1394,2.1412,2.1386,2.1405,3075600000.0
2008-02-18 10:45:00,2.1405,2.1417,2.13965,2.1399,5824700000.0
2008-02-18 11:00:00,2.1399,2.1432,2.1399,2.14305,3790100000.0
2008-02-18 11:15:00,2.14305,2.1488,2.14275,2.1484,3125300000.0
2008-02-18 11:30:00,2.1484,2.14975,2.1473,2.1495,3235100000.0
2008-02-18 11:45:00,2.1495,2.1502,2.1473,2.1481,4040800000.0
2008-02-18 12:00:00,2.14815,2.1484,2.147,2.1474,1976900000.0
2008-02-18 12:15:00,2.1475,2.14915,2.14725,2.1491,2891100000.0
2008-02-18 12:30:00,2.1491,2.1496,2.1478,2.1483,1613200000.0
2008-02-18 12:45:00,2.1483,2.1503,2.1483,2.1499,1741400000.0
2008-02-18 13:00:00,2.1499,2.1514,2.1489,2.1503,1803100000.0
2008-02-18 13:15:00,2.1503,2.1511,2.14855,2.1509,2606500000.0
2008-02-18 13:30:00,2.1509,2.1526,2.15005,2.1504,2106200000.0
2008-02-18 13:45:00,2.1504,2.1514,2.1502,2.1514,1428400000.0
2008-02-18 14:00:00,2.1514,2.1523,2.1502,2.152,1923100000.0
2008-02-18 14:15:00,2.152,2.1525,2.1513,2.1518,2040300000.0
2008-02-18 14:30:00,2.1518,2.1527,2.15125,2.152,1598400000.0
2008-02-18 14:45:00,2.152,2.1523,2.149,2.1495,1664850000.0
2008-02-18 15:00:00,2.14955,2.15,2.14875,2.1499,1926400000.0
2008-02-18 15:15:00,2.1498,2.1511,2.1495,2.151,1936800000.0
2008-02-18 15:30:00,2.151,2.1519,2.15035,2.1517,1913500000.0
2008-02-18 15:45:00,2.1517,2.1527,2.151,2.1521,2563300000.0
2008-02-18 16:00:00,2.1521,2.1529,2.15135,2.1527,2268300000.0
2008-02-18 16:15:00,2.1527,2.1527,2.15105,2.1518,2051800000.0
2008-02-18 16:30:00,2.1518,2.1519,2.15055,2.1508,1602500000.0
2008-02-18 16:45:00,2.1508,2.1513,2.14975,2.1507,2714700000.0
2008-02-18 17:00:00,2.1507,2.152,2.1505,2.15185,1792700000.0
2008-02-18 17:15:00,2.15185,2.1541,2.151,2.15335,3689400000.0
2008-02-18 17:30:00,2.15335,2.15405,2.15285,2.15285,4346900000.0
2008-02-18 17:45:00,2.15285,2.15305,2.15005,2.15015,4656200000.0
2008-02-18 18:00:00,2.1502,2.15205,2.1501,2.1519,2727600000.0
2008-02-18 18:15:00,2.1519,2.1526,2.1511,2.152,2417600000.0
2008-02-18 18:30:00,2.152,2.152,2.15,2.151,2470400000.0
2008-02-18 18:45:00,2.151,2.153,2.151,2.1524,2121400000.0
2008-02-18 19:00:00,2.1524,2.1524,2.15035,2.1505,1875500000.0
2008-02-18 19:15:00,2.15045,2.1508,2.1499,2.1501,854000000.0
2008-02-18 19:30:00,2.1501,2.1501,2.14837,2.14895,1304100000.0
2008-02-18 19:45:00,2.14895,2.149,2.1476,2.14765,769800000.0
2008-02-18 20:00:00,2.14765,2.1478,2.14705,2.1472,762400000.0
2008-02-18 20:15:00,2.1472,2.14805,2.1472,2.14745,1317600000.0
2008-02-18 20:30:00,2.14745,2.14945,2.14745,2.14945,641800000.0
2008-02-18 20:45:00,2.14945,2.14985,2.14865,2.1488,851300000.0
2008-02-18 21:00:00,2.1488,2.14905,2.14805,2.14805,1225700000.0
2008-02-18 21:15:00,2.14805,2.1492,2.14805,2.14885,1012900000.0
2008-02-18 21:30:00,2.14885,2.14965,2.14885,2.14955,445700000.0
2008-02-18 21:45:00,2.14955,2.14955,2.1493,2.1493,492500000.0
2008-02-18 22:00:00,2.1493,2.1508,2.14915,2.14995,711000000.0
2008-02-18 22:15:00,2.14995,2.1509,2.1499,2.15085,675000000.0
2008-02-18 22:30:00,2.15085,2.1518,2.15075,2.15165,727600000.0
2008-02-18 22:45:00,2.1516,2.1524,2.1515,2.1521,1451700000.0
2008-02-18 23:00:00,2.1521,2.1529,2.1517,2.1518,578900000.0
2008-02-18 23:15:00,2.1518,2.1524,2.1512,2.15235,1173300000.0
2008-02-18 23:30:00,2.15235,2.15325,2.1491,2.1527,1080000000.0
2008-02-18 23:45:00,2.1527,2.1529,2.151,2.151,1007600000.0
2008-02-19 00:00:00,2.1508,2.1527,2.1508,2.1521,1677300000.0
2008-02-19 00:15:00,2.1521,2.15255,2.1515,2.15185,881100000.0
2008-02-19 00:30:00,2.15185,2.15225,2.1516,2.1516,764100000.0
2008-02-19 00:45:00,2.1516,2.1521,2.1504,2.1507,1397200000.0
2008-02-19 01:00:00,2.1507,2.1508,2.14795,2.14845,1858100000.0
2008-02-19 01:15:00,2.14845,2.14935,2.1482,2.1489,1937700000.0
2008-02-19 01:30:00,2.1489,2.1492,2.1484,2.14875,1465500000.0
2008-02-19 01:45:00,2.14875,2.1497,2.1485,2.14865,1446200000.0
2008-02-19 02:00:00,2.14865,2.14935,2.14735,2.1475,1703000000.0
2008-02-19 02:15:00,2.1475,2.1479,2.1463,2.1466,2525000000.0
2008-02-19 02:30:00,2.1466,2.14835,2.1465,2.14785,2339000000.0
2008-02-19 02:45:00,2.14785,2.1488,2.14745,2.1479,1484600000.0
2008-02-19 03:00:00,2.14795,2.1482,2.14705,2.1478,941100000.0
2008-02-19 03:15:00,2.1478,2.14855,2.14755,2.14845,1353600000.0
2008-02-19 03:30:00,2.14845,2.1486,2.1473,2.1475,834700000.0
2008-02-19 03:45:00,2.1475,2.14795,2.14525,2.1453,1189700000.0
2008-02-19 04:00:00,2.1453,2.1478,2.1453,2.1473,1780000000.0
2008-02-19 04:15:00,2.1473,2.1473,2.1462,2.1469,715800000.0
2008-02-19 04:30:00,2.1469,2.1472,2.1463,2.1465,775900000.0
2008-02-19 04:45:00,2.1465,2.14725,2.14635,2.14725,459500000.0
2008-02-19 05:00:00,2.14725,2.14785,2.1471,2.1477,547600000.0
2008-02-19 05:15:00,2.1477,2.14875,2.1477,2.1487,471700000.0
2008-02-19 05:30:00,2.14865,2.1488,2.14805,2.1484,341100000.0
2008-02-19 05:45:00,2.1484,2.1486,2.14805,2.1483,497800000.0
2008-02-19 06:00:00,2.1483,2.1492,2.14815,2.1488,477500000.0
2008-02-19 06:15:00,2.1488,2.1492,2.1485,2.14875,299400000.0
2008-02-19 06:30:00,2.1487,2.14905,2.1486,2.14895,557600000.0
2008-02-19 06:45:00,2.14895,2.14895,2.14705,2.14765,2058100000.0
2008-02-19 07:00:00,2.14765,2.1478,2.1471,2.1472,622300000.0
2008-02-19 07:15:00,2.1472,2.1472,2.14425,2.1443,2221700000.0
2008-02-19 07:30:00,2.1443,2.14435,2.14255,2.14325,3833900000.0
2008-02-19 07:45:00,2.14325,2.1446,2.14155,2.144,4030500000.0
2008-02-19 08:00:00,2.144,2.14475,2.143,2.1434,3287600000.0
2008-02-19 08:15:00,2.1434,2.14355,2.14125,2.14215,2724100000.0
2008-02-19 08:30:00,2.14215,2.14225,2.13945,2.141,4437000000.0
2008-02-19 08:45:00,2.141,2.142,2.14025,2.1408,2092900000.0
2008-02-19 09:00:00,2.1408,2.1417,2.13955,2.1406,3004600000.0
2008-02-19 09:15:00,2.1406,2.1416,2.13895,2.1399,3443900000.0
2008-02-19 09:30:00,2.1399,2.1421,2.137,2.1385,2637100000.0
2008-02-19 09:45:00,2.1385,2.1407,2.13735,2.1392,3075300000.0
2008-02-19 10:00:00,2.13925,2.1394,2.13695,2.1391,2057400000.0
2008-02-19 10:15:00,2.1391,2.1412,2.1385,2.1389,2202300000.0
2008-02-19 10:30:00,2.1389,2.1405,2.13835,2.1394,2240400000.0
2008-02-19 10:45:00,2.1394,2.1396,2.1356,2.13565,3080000000.0
2008-02-19 11:00:00,2.1356,2.1368,2.13435,2.1365,3817700000.0
2008-02-19 11:15:00,2.1365,2.1375,2.13525,2.136,2752200000.0
2008-02-19 11:30:00,2.136,2.1366,2.1329,2.1338,2605999999.0
2008-02-19 11:45:00,2.1338,2.135,2.1334,2.13395,2127900000.0
2008-02-19 12:00:00,2.13405,2.1356,2.1323,2.13295,3635500000.0
2008-02-19 12:15:00,2.1329,2.1331,2.13115,2.13215,2698500000.0
2008-02-19 12:30:00,2.1321,2.1323,2.12485,2.1269,3139000000.0
2008-02-19 12:45:00,2.12705,2.1276,2.12545,2.1272,3198700000.0
2008-02-19 13:00:00,2.1273,2.1322,2.1272,2.1318,2801600000.0
2008-02-19 13:15:00,2.1318,2.1327,2.1298,2.1314,2905200000.0
2008-02-19 13:30:00,2.1314,2.1327,2.13095,2.13135,3844500000.0
2008-02-19 13:45:00,2.1314,2.1326,2.131,2.1318,3681000000.0
2008-02-19 14:00:00,2.1318,2.1335,2.13155,2.13315,2263300000.0
2008-02-19 14:15:00,2.13315,2.1343,2.1329,2.13355,4083100000.0
2008-02-19 14:30:00,2.1336,2.1342,2.13235,2.13255,5084900000.0
2008-02-19 14:45:00,2.13255,2.1329,2.1305,2.1309,3701400000.0
2008-02-19 15:00:00,2.1309,2.1342,2.1308,2.13385,4044400000.0
2008-02-19 15:15:00,2.13385,2.1368,2.1336,2.1348,2818500000.0
2008-02-19 15:30:00,2.1348,2.1379,2.1348,2.1365,3009000000.0
2008-02-19 15:45:00,2.1365,2.1374,2.1352,2.1357,3965700000.0
2008-02-19 16:00:00,2.1357,2.1371,2.1353,2.1364,4705100000.0
2008-02-19 16:15:00,2.1364,2.1376,2.1357,2.13645,4281500000.0
2008-02-19 16:30:00,2.1364,2.13735,2.13585,2.1359,2592100000.0
2008-02-19 16:45:00,2.1359,2.1366,2.1349,2.1349,2749500000.0
2008-02-19 17:00:00,2.1349,2.1353,2.1343,2.1348,3317400000.0
2008-02-19 17:15:00,2.1348,2.13575,2.1343,2.13535,2979900000.0
2008-02-19 17:30:00,2.13535,2.13555,2.1326,2.13305,2840400000.0
2008-02-19 17:45:00,2.13305,2.1339,2.13235,2.1332,2763900000.0
2008-02-19 18:00:00,2.1332,2.1341,2.13155,2.1317,2542500000.0
2008-02-19 18:15:00,2.1317,2.1322,2.1309,2.1319,3779300000.0
2008-02-19 18:30:00,2.1319,2.13235,2.1307,2.13125,4339200000.0
2008-02-19 18:45:00,2.13125,2.1332,2.13105,2.1324,3069100000.0
2008-02-19 19:00:00,2.1324,2.13435,2.13185,2.1342,4617100000.0
2008-02-19 19:15:00,2.1342,2.1342,2.1325,2.13305,4010700000.0
2008-02-19 19:30:00,2.13305,2.1337,2.1323,2.133,2592000000.0
2008-02-19 19:45:00,2.133,2.1334,2.13225,2.1324,2163400000.0
2008-02-19 20:00:00,2.1324,2.1335,2.1324,2.1333,3900000000.0
2008-02-19 20:15:00,2.1333,2.134,2.13295,2.13355,5678400000.0
2008-02-19 20:30:00,2.13355,2.134,2.1332,2.1332,3531700000.0
2008-02-19 20:45:00,2.1332,2.1337,2.132,2.13305,3635000000.0
2008-02-19 21:00:00,2.13305,2.1339,2.1329,2.1331,6221600000.0
2008-02-19 21:15:00,2.1331,2.13395,2.13225,2.1326,4521100000.0
2008-02-19 21:30:00,2.1326,2.13335,2.1322,2.1332,4318800000.0
2008-02-19 21:45:00,2.1332,2.1336,2.1317,2.1319,2790400000.0
2008-02-19 22:00:00,2.1319,2.1322,2.1307,2.1315,4887500000.0
2008-02-19 22:15:00,2.1315,2.1318,2.1311,2.1314,2674100000.0
2008-02-19 22:30:00,2.1314,2.132,2.1307,2.1316,2543500000.0
2008-02-19 22:45:00,2.1316,2.1325,2.1315,2.1319,4328100000.0
2008-02-19 23:00:00,2.1319,2.1322,2.1305,2.1308,3062400000.0
2008-02-19 23:15:00,2.1308,2.1319,2.13065,2.1312,3854200000.0
2008-02-19 23:30:00,2.1312,2.1323,2.131,2.1315,2321600000.0
2008-02-19 23:45:00,2.1315,2.1319,2.1307,2.1319,5874200000.0
2008-02-20 00:00:00,2.1319,2.132,2.1302,2.1312,4227700000.0
2008-02-20 00:15:00,2.1312,2.1321,2.1311,2.13165,9376300000.0
2008-02-20 00:30:00,2.13165,2.13195,2.1314,2.13155,8956800000.0
2008-02-20 00:45:00,2.13155,2.1329,2.1315,2.13255,9297700000.0
2008-02-20 01:00:00,2.13255,2.13265,2.1318,2.13245,7506600000.0
2008-02-20 01:15:00,2.13245,2.1328,2.1322,2.1323,9022100000.0
2008-02-20 01:30:00,2.1323,2.1324,2.1318,2.1322,9425100000.0
2008-02-20 01:45:00,2.1322,2.1322,2.13145,2.1317,4987100000.0
2008-02-20 02:00:00,2.1317,2.1317,2.131,2.1311,8707900000.0
2008-02-20 02:15:00,2.1311,2.1312,2.131,2.1311,7628500000.0
2008-02-20 02:30:00,2.1311,2.1313,2.13065,2.13085,4450100000.0
2008-02-20 02:45:00,2.13085,2.1313,2.1298,2.1312,5635800000.0
2008-02-20 03:00:00,2.1312,2.1319,2.1305,2.1306,5539700000.0
2008-02-20 03:15:00,2.1306,2.13075,2.13005,2.1302,8782900000.0
2008-02-20 03:30:00,2.1302,2.1305,2.12995,2.13015,6790400000.0
2008-02-20 03:45:00,2.13015,2.13025,2.1299,2.13,6490900000.0
2008-02-20 04:00:00,2.13,2.1304,2.12965,2.13025,5864900000.0
2008-02-20 04:15:00,2.13025,2.13335,2.1302,2.13285,8671000000.0
2008-02-20 04:30:00,2.13285,2.13665,2.13265,2.1358,9319700000.0
2008-02-20 04:45:00,2.1358,2.13735,2.1357,2.1362,10516400000.0
2008-02-20 05:00:00,2.1362,2.1376,2.13615,2.137,8750000000.0
2008-02-20 05:15:00,2.137,2.1378,2.1367,2.1373,5451700000.0
2008-02-20 05:30:00,2.1373,2.13735,2.13585,2.13615,10818700000.0
2008-02-20 05:45:00,2.13615,2.1363,2.1351,2.13515,8993800000.0
2008-02-20 06:00:00,2.13515,2.1366,2.135,2.13635,6755600000.0
2008-02-20 06:15:00,2.13635,2.13635,2.13445,2.1346,6832800000.0
2008-02-20 06:30:00,2.1346,2.13605,2.13435,2.13605,8179000000.0
2008-02-20 06:45:00,2.13605,2.13685,2.1354,2.13575,8225600000.0
2008-02-20 07:00:00,2.13575,2.13625,2.1344,2.1348,7890400000.0
2008-02-20 07:15:00,2.1348,2.13485,2.1339,2.1341,7111500000.0
2008-02-20 07:30:00,2.1341,2.1354,2.1341,2.1349,7492600000.0
2008-02-20 07:45:00,2.1349,2.13525,2.1337,2.13375,7678500000.0
2008-02-20 08:00:00,2.13375,2.1343,2.1335,2.1341,6558700000.0
2008-02-20 08:15:00,2.1341,2.1351,2.134,2.13485,6576200000.0
2008-02-20 08:30:00,2.13485,2.13495,2.1335,2.13455,7417700000.0
2008-02-20 08:45:00,2.13455,2.1353,2.1338,2.1338,4598900000.0
2008-02-20 09:00:00,2.1338,2.1338,2.1301,2.131,5248800000.0
2008-02-20 09:15:00,2.131,2.1317,2.12825,2.1302,6227500000.0
2008-02-20 09:30:00,2.1302,2.1345,2.13015,2.1343,3051700000.0
2008-02-20 09:45:00,2.1343,2.1344,2.1319,2.133,3405800000.0
2008-02-20 10:00:00,2.133,2.1344,2.13205,2.13355,3248300000.0
2008-02-20 10:15:00,2.13355,2.1341,2.13235,2.1327,2763700000.0
2008-02-20 10:30:00,2.1328,2.135,2.1322,2.13455,2946300000.0
2008-02-20 10:45:00,2.13475,2.136,2.134,2.13495,2531200000.0
2008-02-20 11:00:00,2.13495,2.1352,2.1336,2.1338,3160000000.0
2008-02-20 11:15:00,2.1338,2.1355,2.1335,2.13455,3216800000.0
2008-02-20 11:30:00,2.13485,2.13485,2.13185,2.1344,2979000000.0
2008-02-20 11:45:00,2.1344,2.13455,2.13245,2.1335,2217000000.0
2008-02-20 12:00:00,2.1335,2.1337,2.13205,2.13355,2494600000.0
2008-02-20 12:15:00,2.13355,2.13625,2.1333,2.1356,3313000000.0
2008-02-20 12:30:00,2.1356,2.1356,2.1333,2.1349,3282500000.0
2008-02-20 12:45:00,2.1349,2.1374,2.1347,2.1362,2343100000.0
2008-02-20 13:00:00,2.1362,2.1364,2.1336,2.1336,2237700000.0
2008-02-20 13:15:00,2.1336,2.1352,2.1333,2.13445,2567300000.0
2008-02-20 13:30:00,2.13445,2.1346,2.13345,2.13385,2721500000.0
2008-02-20 13:45:00,2.13385,2.1372,2.1337,2.1353,3085500000.0
2008-02-20 14:00:00,2.1353,2.137,2.1347,2.13565,3351700000.0
2008-02-20 14:15:00,2.1357,2.13885,2.1343,2.1364,3374900000.0
2008-02-20 14:30:00,2.13645,2.1375,2.13445,2.1351,2310600000.0
2008-02-20 14:45:00,2.1351,2.1374,2.135,2.13675,3900200000.0
2008-02-20 15:00:00,2.13675,2.138,2.136,2.1364,3538000000.0
2008-02-20 15:15:00,2.1364,2.1366,2.1346,2.13555,2502500000.0
2008-02-20 15:30:00,2.13555,2.1384,2.13365,2.1354,2180400000.0
2008-02-20 15:45:00,2.1354,2.1355,2.13215,2.1322,3321300000.0
2008-02-20 16:00:00,2.1322,2.1332,2.131,2.1318,1748000000.0
2008-02-20 16:15:00,2.1318,2.1334,2.13155,2.1334,1413600000.0
2008-02-20 16:30:00,2.1334,2.1341,2.1323,2.1338,1348600000.0
2008-02-20 16:45:00,2.1338,2.1341,2.13265,2.1334,1968900000.0
2008-02-20 17:00:00,2.1334,2.1334,2.13075,2.1328,1376800000.0
2008-02-20 17:15:00,2.1328,2.1345,2.1322,2.1342,1858900000.0
2008-02-20 17:30:00,2.1342,2.1367,2.134,2.1362,1793300000.0
2008-02-20 17:45:00,2.1362,2.1385,2.1361,2.1361,1249600000.0
2008-02-20 18:00:00,2.1361,2.1372,2.1352,2.1352,1700000000.0
2008-02-20 18:15:00,2.1352,2.1357,2.1347,2.1351,1301300000.0
2008-02-20 18:30:00,2.1351,2.1354,2.1331,2.1339,1358000000.0
2008-02-20 18:45:00,2.1339,2.1357,2.13315,2.135,1071800000.0
2008-02-20 19:00:00,2.135,2.136,2.13425,2.135,1434400000.0
2008-02-20 19:15:00,2.135,2.1394,2.1344,2.1379,3580400000.0
2008-02-20 19:30:00,2.1379,2.1402,2.1372,2.13895,4174300000.0
2008-02-20 19:45:00,2.13895,2.1394,2.1381,2.1387,3752600000.0
2008-02-20 20:00:00,2.1387,2.13985,2.1378,2.139,1365300000.0
2008-02-20 20:15:00,2.139,2.1392,2.1373,2.1373,1046700000.0
2008-02-20 20:30:00,2.1373,2.1377,2.13545,2.1367,2348700000.0
2008-02-20 20:45:00,2.1367,2.13815,2.1366,2.13785,7595700000.0
2008-02-20 21:00:00,2.13785,2.13845,2.1357,2.136,3846700000.0
2008-02-20 21:15:00,2.136,2.1377,2.1355,2.1373,1091500000.0
2008-02-20 21:30:00,2.1373,2.1379,2.13535,2.1363,1176600000.0
2008-02-20 21:45:00,2.1363,2.1369,2.1345,2.1358,1753300000.0
2008-02-20 22:00:00,2.1358,2.1364,2.1353,2.1355,2452000000.0
2008-02-20 22:15:00,2.1355,2.13575,2.1341,2.13435,2233700000.0
2008-02-20 22:30:00,2.13435,2.1357,2.13415,2.1357,1435700000.0
2008-02-20 22:45:00,2.1357,2.1357,2.1347,2.1351,4065500000.0
2008-02-20 23:00:00,2.1351,2.1354,2.1342,2.13465,1516200000.0
2008-02-20 23:15:00,2.13465,2.1361,2.13455,2.135,1206400000.0
2008-02-20 23:30:00,2.135,2.1359,2.135,2.1359,1168500000.0
2008-02-20 23:45:00,2.1359,2.136,2.1345,2.1345,1590900000.0
2008-02-21 00:00:00,2.1345,2.1351,2.1336,2.1345,2035800000.0
2008-02-21 00:15:00,2.1346,2.1349,2.1337,2.134,868600000.0
2008-02-21 00:30:00,2.134,2.1347,2.1337,2.1342,1123700000.0
2008-02-21 00:45:00,2.1342,2.1349,2.1336,2.1342,1128400000.0
2008-02-21 01:00:00,2.1342,2.1342,2.13315,2.13315,1128500000.0
2008-02-21 01:15:00,2.1331,2.13375,2.1322,2.13345,2072100000.0
2008-02-21 01:30:00,2.13345,2.1338,2.13255,2.1336,2002000000.0
2008-02-21 01:45:00,2.1336,2.13435,2.13285,2.1333,1571200000.0
2008-02-21 02:00:00,2.1333,2.13395,2.1331,2.13385,1951500000.0
2008-02-21 02:15:00,2.13385,2.13405,2.13325,2.13405,1159500000.0
2008-02-21 02:30:00,2.13405,2.13525,2.134,2.13505,1402800000.0
2008-02-21 02:45:00,2.13505,2.1357,2.1346,2.1353,1311200000.0
2008-02-21 03:00:00,2.1353,2.1358,2.13465,2.1353,1588800000.0
2008-02-21 03:15:00,2.1353,2.1358,2.13495,2.13545,1047900000.0
2008-02-21 03:30:00,2.13545,2.13575,2.1351,2.13515,739400000.0
2008-02-21 03:45:00,2.13515,2.1364,2.1351,2.13555,1269400000.0
2008-02-21 04:00:00,2.13555,2.13745,2.1355,2.1369,1680100000.0
2008-02-21 04:15:00,2.13685,2.13695,2.13575,2.13655,1073300000.0
2008-02-21 04:30:00,2.13655,2.13675,2.136,2.13625,1092400000.0
2008-02-21 04:45:00,2.1363,2.1364,2.13515,2.13535,1550800000.0
2008-02-21 05:00:00,2.13545,2.13575,2.13535,2.1354,955400000.0
2008-02-21 05:15:00,2.1354,2.13555,2.13515,2.13525,1264700000.0
2008-02-21 05:30:00,2.13525,2.13525,2.1346,2.135,1119500000.0
2008-02-21 05:45:00,2.135,2.1356,2.1348,2.1356,821200000.0
2008-02-21 06:00:00,2.1356,2.1356,2.13495,2.13515,1291900000.0
2008-02-21 06:15:00,2.13515,2.1354,2.13425,2.13485,1618600000.0
2008-02-21 06:30:00,2.1348,2.1357,2.1345,2.1352,1131700000.0
2008-02-21 06:45:00,2.1352,2.1361,2.1351,2.13555,1256500000.0
2008-02-21 07:00:00,2.13555,2.137,2.1353,2.13675,1631900000.0
2008-02-21 07:15:00,2.13675,2.1386,2.13655,2.13815,1953700000.0
2008-02-21 07:30:00,2.13815,2.1397,2.13775,2.1394,2752300000.0
2008-02-21 07:45:00,2.1394,2.1398,2.13875,2.1392,1596400000.0
2008-02-21 08:00:00,2.1392,2.13925,2.13765,2.13835,3482700000.0
2008-02-21 08:15:00,2.13835,2.1417,2.1381,2.1405,2556500000.0
2008-02-21 08:30:00,2.1405,2.1405,2.138,2.13905,1485400000.0
2008-02-21 08:45:00,2.13905,2.13945,2.13835,2.1389,2087100000.0
2008-02-21 09:00:00,2.1389,2.1395,2.13795,2.1392,2022400000.0
2008-02-21 09:15:00,2.1392,2.1401,2.13625,2.13705,5505400000.0
2008-02-21 09:30:00,2.13705,2.138,2.136,2.1373,2247800000.0
2008-02-21 09:45:00,2.1373,2.1375,2.135,2.13695,3064900000.0
2008-02-21 10:00:00,2.1369,2.137,2.13545,2.1366,3448987500.0
2008-02-21 10:15:00,2.1366,2.1371,2.13535,2.13655,3149750000.0
2008-02-21 10:30:00,2.13655,2.13655,2.13505,2.13505,2729900000.0
2008-02-21 10:45:00,2.13505,2.1357,2.1343,2.1355,3014700000.0
2008-02-21 11:00:00,2.1355,2.1369,2.13495,2.136,2838400000.0
2008-02-21 11:15:00,2.136,2.1381,2.136,2.13755,2769000000.0
2008-02-21 11:30:00,2.13755,2.146,2.13715,2.1445,5545700000.0
2008-02-21 11:45:00,2.1445,2.1459,2.1435,2.14545,5077500000.0
2008-02-21 12:00:00,2.1456,2.1471,2.1452,2.1464,3453600000.0
2008-02-21 12:15:00,2.1464,2.1489,2.1462,2.14835,3401400000.0
2008-02-21 12:30:00,2.14835,2.1515,2.14825,2.15045,4342900000.0
2008-02-21 12:45:00,2.1505,2.1534,2.1502,2.153,2544300000.0
2008-02-21 13:00:00,2.153,2.1559,2.1526,2.1555,2635200000.0
2008-02-21 13:15:00,2.1556,2.1559,2.1535,2.154,3170800000.0
2008-02-21 13:30:00,2.154,2.1559,2.15395,2.1553,3366400000.0
2008-02-21 13:45:00,2.1553,2.1569,2.1547,2.1566,1910300000.0
2008-02-21 14:00:00,2.1566,2.1581,2.15645,2.157,1794000000.0
2008-02-21 14:15:00,2.157,2.15715,2.15445,2.1553,2722700000.0
2008-02-21 14:30:00,2.1553,2.1576,2.1552,2.15675,2550700000.0
2008-02-21 14:45:00,2.15675,2.157,2.15405,2.15415,3806800000.0
2008-02-21 15:00:00,2.15415,2.1544,2.1525,2.15275,4341900000.0
2008-02-21 15:15:00,2.15275,2.1541,2.15215,2.1535,2375200000.0
2008-02-21 15:30:00,2.1535,2.15415,2.15275,2.1539,5906300000.0
2008-02-21 15:45:00,2.1539,2.1542,2.1528,2.15305,2283900000.0
2008-02-21 16:00:00,2.15305,2.15345,2.15215,2.1531,5906899999.0
2008-02-21 16:15:00,2.1531,2.1544,2.1524,2.15405,3457500000.0
2008-02-21 16:30:00,2.1541,2.1544,2.15295,2.15395,3399100000.0
2008-02-21 16:45:00,2.154,2.1554,2.15315,2.15355,4276700000.0
2008-02-21 17:00:00,2.15375,2.15375,2.1495,2.1496,2848700000.0
2008-02-21 17:15:00,2.1496,2.1511,2.14845,2.1489,2115400000.0
2008-02-21 17:30:00,2.1489,2.15,2.146,2.1463,2024300000.0
2008-02-21 17:45:00,2.1463,2.1468,2.1441,2.1455,2880300000.0
2008-02-21 18:00:00,2.14555,2.1467,2.1448,2.1465,2532500000.0
2008-02-21 18:15:00,2.1465,2.1472,2.1447,2.1463,2436800000.0
2008-02-21 18:30:00,2.1465,2.1472,2.1418,2.1424,2172100000.0
2008-02-21 18:45:00,2.1424,2.1425,2.1393,2.141,2251800000.0
2008-02-21 19:00:00,2.14085,2.1418,2.1397,2.1399,3145000000.0
2008-02-21 19:15:00,2.1399,2.1403,2.13285,2.13565,3035600000.0
2008-02-21 19:30:00,2.13565,2.13705,2.13495,2.1367,3829600000.0
2008-02-21 19:45:00,2.1367,2.1373,2.13585,2.1369,2311700000.0
2008-02-21 20:00:00,2.1369,2.1377,2.1348,2.13515,1961000000.0
2008-02-21 20:15:00,2.13515,2.1361,2.13375,2.1356,2588300000.0
2008-02-21 20:30:00,2.13565,2.1364,2.13335,2.1345,1412700000.0
2008-02-21 20:45:00,2.1345,2.1357,2.1327,2.1348,2448800000.0
2008-02-21 21:00:00,2.1348,2.1357,2.1344,2.1357,1037500000.0
2008-02-21 21:15:00,2.1357,2.137,2.1354,2.13685,894300000.0
2008-02-21 21:30:00,2.13705,2.13785,2.1362,2.1363,1541000000.0
2008-02-21 21:45:00,2.1363,2.1371,2.1353,2.1354,2185500000.0
2008-02-21 22:00:00,2.1354,2.1355,2.13465,2.13515,3481600000.0
2008-02-21 22:15:00,2.13515,2.13845,2.1351,2.13725,2195300000.0
2008-02-21 22:30:00,2.13725,2.13835,2.13695,2.13765,2347500000.0
2008-02-21 22:45:00,2.13765,2.138,2.13685,2.138,2225200000.0
2008-02-21 23:00:00,2.138,2.1387,2.13745,2.1382,1085100000.0
2008-02-21 23:15:00,2.1382,2.1403,2.1382,2.1394,814600000.0
2008-02-21 23:30:00,2.1394,2.1401,2.1386,2.1401,540500000.0
2008-02-21 23:45:00,2.1401,2.1405,2.13835,2.13895,388400000.0
2008-02-22 00:00:00,2.13895,2.139,2.13685,2.13715,1103500000.0
2008-02-22 00:15:00,2.13715,2.1375,2.13545,2.1368,1645900000.0
2008-02-22 00:30:00,2.1368,2.1369,2.13555,2.13565,1122900000.0
2008-02-22 00:45:00,2.13555,2.13665,2.13535,2.13615,1079500000.0
2008-02-22 01:00:00,2.13615,2.13785,2.13615,2.1374,1792600000.0
2008-02-22 01:15:00,2.1374,2.1387,2.1371,2.1387,1014900000.0
2008-02-22 01:30:00,2.1387,2.1391,2.1379,2.1391,1029200000.0
2008-02-22 01:45:00,2.1391,2.1407,2.13875,2.1403,1701700000.0
2008-02-22 02:00:00,2.1403,2.14185,2.1395,2.1399,1893500000.0
2008-02-22 02:15:00,2.1399,2.14155,2.13965,2.1412,1623600000.0
2008-02-22 02:30:00,2.1412,2.1422,2.1409,2.14125,1793700000.0
2008-02-22 02:45:00,2.1413,2.14155,2.14015,2.1404,1286200000.0
2008-02-22 03:00:00,2.1404,2.1407,2.1398,2.1402,1331200000.0
2008-02-22 03:15:00,2.1402,2.14075,2.13915,2.1394,1885700000.0
2008-02-22 03:30:00,2.13935,2.1422,2.13895,2.14175,2275600000.0
2008-02-22 03:45:00,2.1418,2.14615,2.14175,2.14595,3297100000.0
2008-02-22 04:00:00,2.14595,2.1478,2.14505,2.14575,3333400000.0
2008-02-22 04:15:00,2.14575,2.1459,2.1436,2.1444,2291100000.0
2008-02-22 04:30:00,2.1444,2.1453,2.14323,2.14405,2121200000.0
2008-02-22 04:45:00,2.14405,2.14435,2.14365,2.1438,841100000.0
2008-02-22 05:00:00,2.1438,2.144,2.14255,2.14305,928400000.0
2008-02-22 05:15:00,2.14305,2.1433,2.1427,2.143,547500000.0
2008-02-22 05:30:00,2.143,2.14365,2.14285,2.14365,608900000.0
2008-02-22 05:45:00,2.14355,2.14505,2.14355,2.14385,1539800000.0
2008-02-22 06:00:00,2.14385,2.1444,2.1434,2.1436,1297900000.0
2008-02-22 06:15:00,2.14365,2.14375,2.1427,2.1432,1052400000.0
2008-02-22 06:30:00,2.1432,2.14375,2.1425,2.14265,1120500000.0
2008-02-22 06:45:00,2.14265,2.14315,2.1424,2.1431,608800000.0
2008-02-22 07:00:00,2.1431,2.1432,2.1421,2.14255,1107800000.0
2008-02-22 07:15:00,2.14255,2.1429,2.1416,2.1418,941100000.0
2008-02-22 07:30:00,2.1418,2.1422,2.14142,2.1421,656300000.0
2008-02-22 07:45:00,2.1421,2.1442,2.1421,2.144,704700000.0
2008-02-22 08:00:00,2.14405,2.1451,2.14385,2.145,2047300000.0
2008-02-22 08:15:00,2.145,2.1453,2.14375,2.14385,1562400000.0
2008-02-22 08:30:00,2.14385,2.14395,2.14175,2.1421,1971000000.0
2008-02-22 08:45:00,2.14215,2.1426,2.1412,2.1417,3309300000.0
2008-02-22 09:00:00,2.1417,2.14215,2.1397,2.1398,3040800000.0
2008-02-22 09:15:00,2.1398,2.14105,2.13955,2.1403,3812900000.0
2008-02-22 09:30:00,2.1403,2.14085,2.13905,2.1394,2404900000.0
2008-02-22 09:45:00,2.13945,2.1409,2.13875,2.14085,2855300000.0
2008-02-22 10:00:00,2.1409,2.1424,2.14045,2.14185,2692000000.0
2008-02-22 10:15:00,2.14185,2.1442,2.1417,2.14315,1438300000.0
2008-02-22 10:30:00,2.14315,2.14455,2.14195,2.1425,1556400000.0
2008-02-22 10:45:00,2.1425,2.1431,2.142,2.1429,2387700000.0
2008-02-22 11:00:00,2.1431,2.1435,2.1406,2.1416,2752700001.0
2008-02-22 11:15:00,2.1416,2.14185,2.1381,2.1393,1784800000.0
2008-02-22 11:30:00,2.1393,2.1396,2.13695,2.1375,1595300000.0
2008-02-22 11:45:00,2.1374,2.13935,2.1367,2.137,2315700000.0
2008-02-22 12:00:00,2.137,2.1382,2.13635,2.13765,2528700000.0
2008-02-22 12:15:00,2.13765,2.139,2.1371,2.1373,1657300000.0
2008-02-22 12:30:00,2.1373,2.1377,2.1358,2.1363,1700500000.0
2008-02-22 12:45:00,2.1363,2.1375,2.13565,2.1367,3216900000.0
2008-02-22 13:00:00,2.1367,2.1373,2.1354,2.13685,1948600000.0
2008-02-22 13:15:00,2.1368,2.1379,2.1367,2.1374,1444600000.0
2008-02-22 13:30:00,2.1374,2.1376,2.136,2.1365,1108000000.0
2008-02-22 13:45:00,2.1365,2.1379,2.13555,2.1357,2078400000.0
2008-02-22 14:00:00,2.1357,2.1366,2.13355,2.1342,3132300000.0
2008-02-22 14:15:00,2.1342,2.1363,2.1333,2.1359,1809300000.0
2008-02-22 14:30:00,2.1359,2.1373,2.13585,2.13635,1541600000.0
2008-02-22 14:45:00,2.13635,2.1366,2.1346,2.13465,2137500000.0
2008-02-22 15:00:00,2.13465,2.1355,2.1318,2.133,2419300000.0
2008-02-22 15:15:00,2.133,2.1356,2.1329,2.1352,2546900000.0
2008-02-22 15:30:00,2.1352,2.1382,2.135,2.1382,1753200000.0
2008-02-22 15:45:00,2.1382,2.1389,2.137,2.13825,2030200000.0
2008-02-22 16:00:00,2.13825,2.13905,2.1362,2.1369,2268400000.0
2008-02-22 16:15:00,2.1369,2.1378,2.13605,2.1373,1581600000.0
2008-02-22 16:30:00,2.1373,2.1389,2.1368,2.1385,1606500000.0
2008-02-22 16:45:00,2.1385,2.1391,2.1374,2.13785,3233900000.0
2008-02-22 17:00:00,2.13785,2.1386,2.13655,2.13775,3788000000.0
2008-02-22 17:15:00,2.13775,2.1389,2.137,2.1386,2272500000.0
2008-02-22 17:30:00,2.1386,2.1397,2.1362,2.1369,2007600000.0
2008-02-22 17:45:00,2.13695,2.1387,2.1357,2.1361,1809700000.0
2008-02-22 18:00:00,2.1361,2.13715,2.1313,2.13285,3583600000.0
2008-02-22 18:15:00,2.13285,2.13405,2.1324,2.1338,3124300000.0
2008-02-22 18:30:00,2.13385,2.13605,2.1338,2.1353,4052100000.0
2008-02-22 18:45:00,2.1353,2.1361,2.1349,2.1351,5448500000.0
2008-02-22 19:00:00,2.1351,2.1357,2.1346,2.1354,2790700000.0
2008-02-22 19:15:00,2.1354,2.13565,2.1348,2.13515,5913300000.0
2008-02-22 19:30:00,2.13515,2.1355,2.13425,2.1345,5196400000.0
2008-02-22 19:45:00,2.13445,2.13525,2.1327,2.13295,6283200000.0
2008-02-22 20:00:00,2.13295,2.13465,2.1327,2.13465,7529400000.0
2008-02-22 20:15:00,2.13465,2.13465,2.13305,2.13365,9219400000.0
2008-02-22 20:30:00,2.1336,2.1346,2.133,2.13415,15094100000.0
2008-02-22 20:45:00,2.13415,2.13505,2.13385,2.13455,12238400000.0
2008-02-22 21:00:00,2.13455,2.13505,2.13455,2.1349,11454400000.0
2008-02-22 21:15:00,2.1349,2.13495,2.1336,2.1337,12085500000.0
2008-02-22 21:30:00,2.1337,2.1352,2.1333,2.13495,10863800000.0
2008-02-22 21:45:00,2.13495,2.13525,2.13405,2.13425,13548500000.0
2008-02-22 22:00:00,2.13425,2.1346,2.1335,2.1344,4007400000.0
2008-02-22 22:15:00,2.1344,2.1346,2.1336,2.1345,6571400000.0
2008-02-22 22:30:00,2.1345,2.1353,2.13375,2.13495,5365700000.0
2008-02-22 22:45:00,2.13495,2.13575,2.1336,2.134,7368600000.0
2008-02-22 23:00:00,2.1339,2.13468,2.13359,2.13464,902900000.0
2008-02-22 23:15:00,2.13466,2.13466,2.13303,2.13359,765000000.0
2008-02-22 23:30:00,2.13365,2.13477,2.1334,2.1334,1000900000.0
2008-02-22 23:45:00,2.13339,2.13449,2.13276,2.13288,1526200000.0
2008-02-25 00:00:00,2.13618,2.13726,2.13585,2.13688,1088500000.0
2008-02-25 00:15:00,2.13686,2.13725,2.13617,2.13622,751200000.0
2008-02-25 00:30:00,2.13667,2.13745,2.13615,2.13735,901800000.0
2008-02-25 00:45:00,2.13735,2.13785,2.13715,2.13725,489100000.0
2008-02-25 01:00:00,2.13725,2.13785,2.1359,2.1374,1835400000.0
2008-02-25 01:15:00,2.1374,2.13805,2.1371,2.1372,1865700000.0
2008-02-25 01:30:00,2.1372,2.13795,2.13705,2.1374,2098400000.0
2008-02-25 01:45:00,2.1374,2.13865,2.1371,2.1374,3067100000.0
2008-02-25 02:00:00,2.1374,2.1374,2.13575,2.13605,2547500000.0
2008-02-25 02:15:00,2.13605,2.13665,2.13575,2.1363,1526700000.0
2008-02-25 02:30:00,2.1363,2.1369,2.13575,2.1367,1168100000.0
2008-02-25 02:45:00,2.1367,2.1374,2.13645,2.13665,1846300000.0
2008-02-25 03:00:00,2.13665,2.137,2.13605,2.1365,1576400000.0
2008-02-25 03:15:00,2.13645,2.1365,2.13575,2.1362,1057700000.0
2008-02-25 03:30:00,2.1362,2.13675,2.136,2.13675,878600000.0
2008-02-25 03:45:00,2.13675,2.1369,2.13655,2.13675,614200000.0
2008-02-25 04:00:00,2.13675,2.1369,2.13605,2.13635,415700000.0
2008-02-25 04:15:00,2.13635,2.137,2.136,2.13665,509000000.0
2008-02-25 04:30:00,2.13665,2.1376,2.1362,2.13755,1054400000.0
2008-02-25 04:45:00,2.13755,2.1382,2.1369,2.13795,1094500000.0
2008-02-25 05:00:00,2.13795,2.1386,2.13785,2.1382,1106000000.0
2008-02-25 05:15:00,2.1382,2.13925,2.13775,2.13845,1457900000.0
2008-02-25 05:30:00,2.13845,2.1386,2.1383,2.1383,559800000.0
2008-02-25 05:45:00,2.1383,2.1384,2.13805,2.13815,801700000.0
2008-02-25 06:00:00,2.13815,2.1387,2.13765,2.1377,914300000.0
2008-02-25 06:15:00,2.1377,2.1378,2.137,2.1373,810900000.0
2008-02-25 06:30:00,2.1373,2.1393,2.1372,2.1391,1219700000.0
2008-02-25 06:45:00,2.1391,2.1408,2.1391,2.1406,2207100000.0
2008-02-25 07:00:00,2.1406,2.1407,2.1398,2.1399,1133000000.0
2008-02-25 07:15:00,2.1399,2.1403,2.1393,2.14,1108300000.0
2008-02-25 07:30:00,2.14,2.1404,2.1392,2.1396,1311200000.0
2008-02-25 07:45:00,2.1396,2.1406,2.13945,2.1397,861100000.0
2008-02-25 08:00:00,2.1397,2.14065,2.1386,2.13925,1607600000.0
2008-02-25 08:15:00,2.13925,2.13955,2.1382,2.13905,1652900000.0
2008-02-25 08:30:00,2.13915,2.1394,2.1376,2.1379,969200000.0
2008-02-25 08:45:00,2.1379,2.1389,2.1372,2.13765,1159300000.0
2008-02-25 09:00:00,2.13765,2.1382,2.13705,2.13785,1769400000.0
2008-02-25 09:15:00,2.13785,2.13815,2.13415,2.13515,2250500000.0
2008-02-25 09:30:00,2.13515,2.1365,2.13465,2.13495,3172000000.0
2008-02-25 09:45:00,2.135,2.1371,2.1347,2.1368,2513700000.0
2008-02-25 10:00:00,2.1368,2.1387,2.1365,2.1385,2046900000.0
2008-02-25 10:15:00,2.1385,2.1394,2.13705,2.1389,2734800000.0
2008-02-25 10:30:00,2.1389,2.1389,2.13695,2.1371,2095100000.0
2008-02-25 10:45:00,2.1371,2.1371,2.135,2.1367,1769500000.0
2008-02-25 11:00:00,2.1366,2.1386,2.13615,2.1384,1705100000.0
2008-02-25 11:15:00,2.1384,2.14005,2.13835,2.1389,2312300000.0
2008-02-25 11:30:00,2.1389,2.14305,2.1387,2.14305,2652300000.0
2008-02-25 11:45:00,2.14305,2.14305,2.1416,2.143,3047400000.0
2008-02-25 12:00:00,2.143,2.1432,2.1415,2.1428,2351200000.0
2008-02-25 12:15:00,2.1428,2.1432,2.142,2.1422,1562500000.0
2008-02-25 12:30:00,2.1422,2.1426,2.1415,2.1418,1888200000.0
2008-02-25 12:45:00,2.1418,2.142,2.1403,2.1409,2140900000.0
2008-02-25 13:00:00,2.1409,2.1461,2.1408,2.1448,2266800000.0
2008-02-25 13:15:00,2.1447,2.1451,2.14295,2.14365,2080000000.0
2008-02-25 13:30:00,2.1437,2.1445,2.1432,2.14425,2022500000.0
2008-02-25 13:45:00,2.14425,2.1449,2.14285,2.1431,1684000000.0
2008-02-25 14:00:00,2.14305,2.1432,2.1417,2.1419,3014300000.0
2008-02-25 14:15:00,2.1419,2.1426,2.1412,2.1421,2433000000.0
2008-02-25 14:30:00,2.14205,2.1427,2.1413,2.1418,2376700000.0
2008-02-25 14:45:00,2.1418,2.1422,2.1405,2.1413,1998100000.0
2008-02-25 15:00:00,2.1413,2.142,2.14065,2.14065,1397600000.0
2008-02-25 15:15:00,2.14065,2.14065,2.1377,2.138,3237300000.0
2008-02-25 15:30:00,2.138,2.139,2.1378,2.1381,3013500000.0
2008-02-25 15:45:00,2.1381,2.1405,2.1381,2.14,2903800000.0
2008-02-25 16:00:00,2.14005,2.14045,2.13935,2.13985,2177100000.0
2008-02-25 16:15:00,2.13985,2.1415,2.1398,2.1402,3506500000.0
2008-02-25 16:30:00,2.1402,2.1413,2.1391,2.1395,2491900000.0
2008-02-25 16:45:00,2.1395,2.1405,2.1389,2.13905,3445900000.0
2008-02-25 17:00:00,2.13905,2.14255,2.13895,2.1412,3285500000.0
2008-02-25 17:15:00,2.1412,2.1429,2.14115,2.1426,3474700000.0
2008-02-25 17:30:00,2.1426,2.1432,2.1406,2.1408,1850200000.0
2008-02-25 17:45:00,2.1408,2.1431,2.1406,2.14295,2237300000.0
2008-02-25 18:00:00,2.14295,2.1432,2.14145,2.142,3243000000.0
2008-02-25 18:15:00,2.142,2.1422,2.1405,2.1413,2592700000.0
2008-02-25 18:30:00,2.1413,2.1413,2.1383,2.1389,3338000000.0
2008-02-25 18:45:00,2.1389,2.1391,2.1375,2.1386,2133500000.0
2008-02-25 19:00:00,2.1386,2.1395,2.1382,2.13915,2518000000.0
2008-02-25 19:15:00,2.13915,2.13975,2.1386,2.13945,1824000000.0
2008-02-25 19:30:00,2.13945,2.14005,2.13935,2.1397,6255400000.0
2008-02-25 19:45:00,2.1397,2.1402,2.13785,2.13875,4690700000.0
2008-02-25 20:00:00,2.13875,2.1401,2.13805,2.1392,4803600000.0
2008-02-25 20:15:00,2.1392,2.1398,2.13915,2.1394,3647500000.0
2008-02-25 20:30:00,2.1394,2.1397,2.1387,2.1394,2007100000.0
2008-02-25 20:45:00,2.1394,2.1395,2.1382,2.13835,5246000000.0
2008-02-25 21:00:00,2.13835,2.13885,2.1378,2.13845,3697000000.0
2008-02-25 21:15:00,2.13845,2.14195,2.1384,2.1419,4556600000.0
2008-02-25 21:30:00,2.1419,2.14275,2.14115,2.1415,3209600000.0
2008-02-25 21:45:00,2.1415,2.1422,2.14055,2.1411,2769000000.0
2008-02-25 22:00:00,2.1411,2.14245,2.1411,2.142,2382400000.0
2008-02-25 22:15:00,2.142,2.14255,2.1418,2.14245,3892000000.0
2008-02-25 22:30:00,2.14245,2.1438,2.14235,2.1435,3188300000.0
2008-02-25 22:45:00,2.1435,2.1446,2.1433,2.1446,1372400000.0
2008-02-25 23:00:00,2.1446,2.1449,2.144,2.14405,1689800000.0
2008-02-25 23:15:00,2.14405,2.1444,2.1426,2.14265,2811900000.0
2008-02-25 23:30:00,2.14265,2.14335,2.1416,2.1418,2853300000.0
2008-02-25 23:45:00,2.1418,2.1432,2.1418,2.1425,2921600000.0
2008-02-26 00:00:00,2.1425,2.1425,2.1415,2.14165,6610800000.0
2008-02-26 00:15:00,2.14165,2.1427,2.14165,2.1422,5778300000.0
2008-02-26 00:30:00,2.1422,2.1423,2.1415,2.1421,4656800000.0
2008-02-26 00:45:00,2.1421,2.1423,2.1418,2.142,6687000000.0
2008-02-26 01:00:00,2.142,2.14285,2.14185,2.14235,4652700000.0
2008-02-26 01:15:00,2.14235,2.1424,2.13975,2.14065,5356900000.0
2008-02-26 01:30:00,2.14065,2.14115,2.13995,2.14095,4580100000.0
2008-02-26 01:45:00,2.14095,2.1413,2.1406,2.1406,5445700000.0
2008-02-26 02:00:00,2.1406,2.1428,2.1406,2.1422,4431400000.0
2008-02-26 02:15:00,2.1422,2.1429,2.14145,2.14165,6191100000.0
2008-02-26 02:30:00,2.14165,2.14305,2.14135,2.1427,5830000000.0
2008-02-26 02:45:00,2.1427,2.14335,2.1419,2.14325,5286300000.0
2008-02-26 03:00:00,2.14325,2.1439,2.14205,2.14225,7191700000.0
2008-02-26 03:15:00,2.14225,2.1428,2.14185,2.1424,8744100000.0
2008-02-26 03:30:00,2.1424,2.14335,2.142,2.1432,4993700000.0
2008-02-26 03:45:00,2.1432,2.1439,2.143,2.1434,6908900000.0
2008-02-26 04:00:00,2.1434,2.1435,2.1428,2.143,5492100000.0
2008-02-26 04:15:00,2.143,2.1433,2.1428,2.143,5205700000.0
2008-02-26 04:30:00,2.143,2.1439,2.1427,2.14315,4334900000.0
2008-02-26 04:45:00,2.14315,2.144,2.14305,2.1433,4633700000.0
2008-02-26 05:00:00,2.1433,2.1441,2.1429,2.14405,4692600000.0
2008-02-26 05:15:00,2.14405,2.14415,2.1432,2.1434,3714000000.0
2008-02-26 05:30:00,2.1434,2.14375,2.14225,2.1424,4555100000.0
2008-02-26 05:45:00,2.1424,2.14335,2.1423,2.1433,4332900000.0
2008-02-26 06:00:00,2.1433,2.1433,2.14215,2.1425,2124400000.0
2008-02-26 06:15:00,2.1425,2.1425,2.1415,2.1421,2038500000.0
2008-02-26 06:30:00,2.1421,2.14265,2.14145,2.1425,1481600000.0
2008-02-26 06:45:00,2.1425,2.14335,2.14175,2.1431,2356300000.0
2008-02-26 07:00:00,2.1431,2.1431,2.142,2.1426,1563700000.0
2008-02-26 07:15:00,2.1426,2.14385,2.1425,2.1436,4568600000.0
2008-02-26 07:30:00,2.1436,2.14365,2.1408,2.1429,2335900000.0
2008-02-26 07:45:00,2.1429,2.1438,2.14065,2.1416,2224700000.0
2008-02-26 08:00:00,2.1416,2.1416,2.1408,2.1411,2339000000.0
2008-02-26 08:15:00,2.1411,2.1417,2.14055,2.14125,2224700000.0
2008-02-26 08:30:00,2.14125,2.1424,2.14105,2.14195,2349900000.0
2008-02-26 08:45:00,2.14195,2.14265,2.14145,2.1421,2413300000.0
2008-02-26 09:00:00,2.14215,2.14295,2.14185,2.14295,2254080575.0
2008-02-26 09:15:00,2.143,2.1444,2.1422,2.1441,1435000000.0
2008-02-26 09:30:00,2.14405,2.1464,2.1438,2.1448,3359900000.0
2008-02-26 09:45:00,2.1448,2.1463,2.14425,2.1451,4385700000.0
2008-02-26 10:00:00,2.1451,2.1459,2.144,2.1449,3115000000.0
2008-02-26 10:15:00,2.1449,2.1463,2.14405,2.1451,3594200000.0
2008-02-26 10:30:00,2.1451,2.146,2.1436,2.14375,3031800000.0
2008-02-26 10:45:00,2.14375,2.1447,2.1431,2.1445,2648200000.0
2008-02-26 11:00:00,2.1445,2.1445,2.1395,2.1395,2798900000.0
2008-02-26 11:15:00,2.1395,2.1404,2.1384,2.13945,4435800000.0
2008-02-26 11:30:00,2.1395,2.1399,2.13835,2.13905,3116500000.0
2008-02-26 11:45:00,2.13905,2.1393,2.13775,2.1387,2265800000.0
2008-02-26 12:00:00,2.1387,2.1417,2.1383,2.1403,2226800000.0
2008-02-26 12:15:00,2.14015,2.14225,2.13905,2.1419,2575700000.0
2008-02-26 12:30:00,2.1419,2.1427,2.1416,2.1422,2234900000.0
2008-02-26 12:45:00,2.1422,2.1432,2.1416,2.1423,2337300000.0
2008-02-26 13:00:00,2.1423,2.1431,2.14065,2.1431,2403100000.0
2008-02-26 13:15:00,2.1431,2.14505,2.14285,2.1441,2523500000.0
2008-02-26 13:30:00,2.1441,2.1443,2.1427,2.1429,2420800000.0
2008-02-26 13:45:00,2.1429,2.1429,2.14075,2.1412,2764100000.0
2008-02-26 14:00:00,2.14105,2.14145,2.13975,2.1398,3340500000.0
2008-02-26 14:15:00,2.1398,2.14465,2.13955,2.14335,2962200000.0
2008-02-26 14:30:00,2.14335,2.14495,2.1433,2.1444,5872600000.0
2008-02-26 14:45:00,2.1444,2.1448,2.1436,2.1442,2754600000.0
2008-02-26 15:00:00,2.1442,2.1455,2.14385,2.1444,6307500000.0
2008-02-26 15:15:00,2.14445,2.145,2.14345,2.14345,5099400000.0
2008-02-26 15:30:00,2.14345,2.1443,2.1416,2.1424,2753300000.0
2008-02-26 15:45:00,2.1424,2.1427,2.1412,2.1414,2871100000.0
2008-02-26 16:00:00,2.1414,2.1425,2.14015,2.1409,2143500000.0
2008-02-26 16:15:00,2.1409,2.1416,2.1398,2.1413,2550800000.0
2008-02-26 16:30:00,2.1413,2.14255,2.1408,2.1415,2273000000.0
2008-02-26 16:45:00,2.1415,2.1425,2.1404,2.14075,2018000000.0
2008-02-26 17:00:00,2.14075,2.14095,2.1387,2.1397,2958000000.0
2008-02-26 17:15:00,2.1397,2.1399,2.13815,2.13885,2305600000.0
2008-02-26 17:30:00,2.13885,2.1397,2.1384,2.1392,2263800000.0
2008-02-26 17:45:00,2.1392,2.1404,2.1384,2.1395,2746400000.0
2008-02-26 18:00:00,2.1395,2.1418,2.1392,2.1413,2551100000.0
2008-02-26 18:15:00,2.1413,2.1425,2.1407,2.14235,2841300000.0
2008-02-26 18:30:00,2.14235,2.1425,2.14,2.1402,2472300000.0
2008-02-26 18:45:00,2.1402,2.1424,2.1399,2.14205,4577000000.0
2008-02-26 19:00:00,2.14205,2.1452,2.1418,2.1439,2904100000.0
2008-02-26 19:15:00,2.1439,2.14515,2.14345,2.14375,3992800000.0
2008-02-26 19:30:00,2.1438,2.1441,2.1407,2.1413,4235600000.0
2008-02-26 19:45:00,2.1413,2.1426,2.14105,2.14185,4900400000.0
2008-02-26 20:00:00,2.14185,2.1444,2.14125,2.1443,3834700000.0
2008-02-26 20:15:00,2.1443,2.14495,2.1391,2.1413,3935100000.0
2008-02-26 20:30:00,2.1413,2.1417,2.13965,2.141,4415800000.0
2008-02-26 20:45:00,2.141,2.1425,2.1406,2.1407,2634300000.0
2008-02-26 21:00:00,2.1407,2.1411,2.1401,2.14045,1380300000.0
2008-02-26 21:15:00,2.14045,2.1413,2.1391,2.1392,1956800000.0
2008-02-26 21:30:00,2.1392,2.1394,2.1363,2.1372,2471000000.0
2008-02-26 21:45:00,2.1372,2.1382,2.1358,2.137,2822100000.0
2008-02-26 22:00:00,2.137,2.1381,2.1356,2.13655,3012000000.0
2008-02-26 22:15:00,2.13655,2.13675,2.13505,2.13655,2182300000.0
2008-02-26 22:30:00,2.13655,2.1371,2.13505,2.1357,3708500000.0
2008-02-26 22:45:00,2.1357,2.1368,2.13555,2.1361,2411600000.0
2008-02-26 23:00:00,2.1361,2.1366,2.1352,2.1355,1230900000.0
2008-02-26 23:15:00,2.1355,2.1355,2.1347,2.135,1461299999.0
2008-02-26 23:30:00,2.135,2.13595,2.1349,2.1352,1248400000.0
2008-02-26 23:45:00,2.1352,2.1382,2.1352,2.1368,2570600000.0
2008-02-27 00:00:00,2.1368,2.1378,2.1365,2.137,3051800000.0
2008-02-27 00:15:00,2.137,2.137,2.12885,2.13455,6345600000.0
2008-02-27 00:30:00,2.13455,2.13735,2.1322,2.1363,7347300000.0
2008-02-27 00:45:00,2.1363,2.1371,2.1336,2.1338,7843400000.0
2008-02-27 01:00:00,2.1338,2.1363,2.1331,2.13545,9759300000.0
2008-02-27 01:15:00,2.13545,2.1368,2.1351,2.1358,9005000000.0
2008-02-27 01:30:00,2.1358,2.1375,2.13545,2.13745,8505700000.0
2008-02-27 01:45:00,2.13745,2.1381,2.1364,2.1373,10658000000.0
2008-02-27 02:00:00,2.1373,2.1378,2.1363,2.1371,10476700000.0
2008-02-27 02:15:00,2.1371,2.1379,2.1363,2.1379,7664000000.0
2008-02-27 02:30:00,2.1379,2.1383,2.1364,2.1365,7290200000.0
2008-02-27 02:45:00,2.1365,2.1372,2.1364,2.1367,5920100000.0
2008-02-27 03:00:00,2.1367,2.13705,2.13455,2.1356,9360000000.0
2008-02-27 03:15:00,2.1356,2.1359,2.1349,2.13575,10297900000.0
2008-02-27 03:30:00,2.13575,2.1364,2.1351,2.1363,4270200000.0
2008-02-27 03:45:00,2.1363,2.1363,2.1348,2.1352,8366500000.0
2008-02-27 04:00:00,2.1352,2.1355,2.1341,2.1347,9722500000.0
2008-02-27 04:15:00,2.1347,2.1349,2.13385,2.134,5892900000.0
2008-02-27 04:30:00,2.134,2.1343,2.1333,2.134,6309400000.0
2008-02-27 04:45:00,2.134,2.1345,2.1335,2.1343,8011900000.0
2008-02-27 05:00:00,2.1343,2.1351,2.1329,2.1334,8608900000.0
2008-02-27 05:15:00,2.1334,2.1335,2.13225,2.1327,5856500000.0
2008-02-27 05:30:00,2.1327,2.1337,2.1324,2.1334,8851000000.0
2008-02-27 05:45:00,2.1334,2.1343,2.1333,2.134,8934000000.0
2008-02-27 06:00:00,2.134,2.1354,2.1339,2.1347,10249400000.0
2008-02-27 06:15:00,2.1347,2.1355,2.1335,2.1338,9153100000.0
2008-02-27 06:30:00,2.1338,2.1346,2.1335,2.1343,6062500000.0
2008-02-27 06:45:00,2.1343,2.1344,2.133,2.133,8113500000.0
2008-02-27 07:00:00,2.133,2.13405,2.1329,2.13335,7065900000.0
2008-02-27 07:15:00,2.13335,2.1342,2.1332,2.1332,9620200000.0
2008-02-27 07:30:00,2.1332,2.1335,2.1319,2.1325,16407300000.0
2008-02-27 07:45:00,2.1325,2.1328,2.1298,2.1322,13023000000.0
2008-02-27 08:00:00,2.1322,2.133,2.1307,2.1307,9137700000.0
2008-02-27 08:15:00,2.1307,2.1328,2.1306,2.1313,9059100000.0
2008-02-27 08:30:00,2.1313,2.1313,2.12905,2.12975,5288300000.0
2008-02-27 08:45:00,2.12975,2.1324,2.129,2.13185,2615800000.0
2008-02-27 09:00:00,2.13185,2.1326,2.1297,2.1314,5623300000.0
2008-02-27 09:15:00,2.1314,2.1316,2.1291,2.1293,5581400000.0
2008-02-27 09:30:00,2.1293,2.1336,2.129,2.132,4283300000.0
2008-02-27 09:45:00,2.132,2.1353,2.1318,2.1347,4366600000.0
2008-02-27 10:00:00,2.1346,2.1361,2.1333,2.1359,2812700000.0
2008-02-27 10:15:00,2.1359,2.1367,2.13425,2.13435,2459000000.0
2008-02-27 10:30:00,2.13435,2.1355,2.13335,2.1348,2298900000.0
2008-02-27 10:45:00,2.1348,2.1353,2.1308,2.1311,2920600000.0
2008-02-27 11:00:00,2.1311,2.13125,2.1232,2.12355,2962600000.0
2008-02-27 11:15:00,2.12345,2.1275,2.1227,2.12645,3336700000.0
2008-02-27 11:30:00,2.1264,2.1276,2.12327,2.1249,3136500000.0
2008-02-27 11:45:00,2.1249,2.1275,2.1249,2.1264,2668400000.0
2008-02-27 12:00:00,2.1264,2.1281,2.12575,2.12635,2278100000.0
2008-02-27 12:15:00,2.1264,2.1277,2.125,2.12565,2341000000.0
2008-02-27 12:30:00,2.12565,2.1267,2.12375,2.1241,2752700000.0
2008-02-27 12:45:00,2.1241,2.1248,2.1225,2.1228,2864200001.0
2008-02-27 13:00:00,2.1228,2.12485,2.12235,2.12455,2888400000.0
2008-02-27 13:15:00,2.12455,2.1249,2.12255,2.1241,2901900000.0
2008-02-27 13:30:00,2.1241,2.1247,2.1227,2.12345,2149400000.0
2008-02-27 13:45:00,2.12345,2.1237,2.12035,2.12035,2078400000.0
2008-02-27 14:00:00,2.12045,2.1225,2.1193,2.121,2088700000.0
2008-02-27 14:15:00,2.121,2.122,2.1197,2.1214,1695700000.0
2008-02-27 14:30:00,2.1214,2.1235,2.121,2.1234,1723600000.0
2008-02-27 14:45:00,2.1234,2.1236,2.1206,2.1211,2300600000.0
2008-02-27 15:00:00,2.1211,2.1223,2.12085,2.12155,3259500000.0
2008-02-27 15:15:00,2.12145,2.1224,2.1207,2.1219,7160199998.0
2008-02-27 15:30:00,2.1219,2.1234,2.1205,2.1224,4653000000.0
2008-02-27 15:45:00,2.1225,2.123,2.1209,2.122,1646100000.0
2008-02-27 16:00:00,2.122,2.12245,2.119,2.1196,5772100000.0
2008-02-27 16:15:00,2.1196,2.1205,2.119,2.1199,6532200000.0
2008-02-27 16:30:00,2.1199,2.1203,2.1162,2.12005,3361499999.0
2008-02-27 16:45:00,2.1202,2.122,2.1186,2.1197,4891900000.0
2008-02-27 17:00:00,2.1196,2.1223,2.1176,2.1219,4170000000.0
2008-02-27 17:15:00,2.1219,2.12345,2.12,2.1205,7545300000.0
2008-02-27 17:30:00,2.1206,2.1219,2.119,2.1206,5539700000.0
2008-02-27 17:45:00,2.1206,2.1248,2.1204,2.12055,2664500000.0
2008-02-27 18:00:00,2.12065,2.1215,2.1194,2.121,3866600000.0
2008-02-27 18:15:00,2.121,2.1213,2.118,2.1189,5197800000.0
2008-02-27 18:30:00,2.11885,2.1195,2.1173,2.1176,4884000000.0
2008-02-27 18:45:00,2.1176,2.1195,2.1174,2.1192,5209600000.0
2008-02-27 19:00:00,2.1192,2.1194,2.1177,2.1179,2564900000.0
2008-02-27 19:15:00,2.1179,2.1185,2.117,2.1172,3310300000.0
2008-02-27 19:30:00,2.1172,2.1174,2.1154,2.1167,5883100000.0
2008-02-27 19:45:00,2.1167,2.1175,2.1164,2.1171,4068700000.0
2008-02-27 20:00:00,2.1171,2.1174,2.1161,2.1163,6519100000.0
2008-02-27 20:15:00,2.1163,2.1176,2.1163,2.1173,4635800000.0
2008-02-27 20:30:00,2.1173,2.1177,2.115,2.1154,4433400000.0
2008-02-27 20:45:00,2.1154,2.1154,2.1142,2.1149,3320800000.0
2008-02-27 21:00:00,2.1149,2.1153,2.1133,2.1135,4348300000.0
2008-02-27 21:15:00,2.1135,2.1136,2.1088,2.1092,6219400000.0
2008-02-27 21:30:00,2.1092,2.1103,2.1077,2.1102,4167500000.0
2008-02-27 21:45:00,2.1102,2.1103,2.1069,2.1083,3918600000.0
2008-02-27 22:00:00,2.1083,2.1097,2.1064,2.1065,1522000000.0
2008-02-27 22:15:00,2.1065,2.1077,2.1043,2.1057,2648600000.0
2008-02-27 22:30:00,2.1057,2.10655,2.1032,2.1043,3553900001.0
2008-02-27 22:45:00,2.1043,2.1046,2.1032,2.1045,3528300000.0
2008-02-27 23:00:00,2.1045,2.1057,2.1042,2.1054,3369600000.0
2008-02-27 23:15:00,2.1054,2.1056,2.1041,2.1049,4199100000.0
2008-02-27 23:30:00,2.1049,2.10565,2.1041,2.1044,5073700000.0
2008-02-27 23:45:00,2.1044,2.1068,2.1043,2.1062,5567000000.0
2008-02-28 00:00:00,2.1062,2.1075,2.1059,2.1067,11256300000.0
2008-02-28 00:15:00,2.1067,2.1078,2.1063,2.107,7588000000.0
2008-02-28 00:30:00,2.107,2.1079,2.1063,2.1074,8086300000.0
2008-02-28 00:45:00,2.1074,2.1081,2.107,2.1076,8142600000.0
2008-02-28 01:00:00,2.1076,2.1089,2.1071,2.1076,10051000000.0
2008-02-28 01:15:00,2.1076,2.1077,2.1065,2.1069,8050200000.0
2008-02-28 01:30:00,2.1069,2.1078,2.1066,2.10695,9550300000.0
2008-02-28 01:45:00,2.10695,2.10785,2.1064,2.1078,6115000000.0
2008-02-28 02:00:00,2.1078,2.1079,2.10665,2.1073,10515200000.0
2008-02-28 02:15:00,2.1073,2.1073,2.1068,2.1069,9125600000.0
2008-02-28 02:30:00,2.1069,2.1075,2.1067,2.1071,7669600000.0
2008-02-28 02:45:00,2.1071,2.1077,2.107,2.107,8389800000.0
2008-02-28 03:00:00,2.107,2.10805,2.10595,2.1079,8095200000.0
2008-02-28 03:15:00,2.1079,2.1079,2.1063,2.1069,9773200000.0
2008-02-28 03:30:00,2.1069,2.1079,2.1067,2.10775,5911800000.0
2008-02-28 03:45:00,2.10775,2.1084,2.10745,2.10825,7475700000.0
2008-02-28 04:00:00,2.10825,2.1091,2.1074,2.1087,7617400000.0
2008-02-28 04:15:00,2.1087,2.1094,2.1082,2.1087,7469200000.0
2008-02-28 04:30:00,2.1087,2.1089,2.1079,2.1081,7190400000.0
2008-02-28 04:45:00,2.1081,2.10825,2.10765,2.108,8611600000.0
2008-02-28 05:00:00,2.108,2.10825,2.10755,2.1078,9022800000.0
2008-02-28 05:15:00,2.1078,2.10895,2.1075,2.1088,6955100000.0
2008-02-28 05:30:00,2.1088,2.1091,2.10755,2.108,7310500000.0
2008-02-28 05:45:00,2.108,2.1089,2.108,2.1085,7747600000.0
2008-02-28 06:00:00,2.1085,2.1091,2.10825,2.1088,8384000000.0
2008-02-28 06:15:00,2.1088,2.1094,2.1082,2.1092,5810200000.0
2008-02-28 06:30:00,2.1092,2.1096,2.1087,2.1088,8222800000.0
2008-02-28 06:45:00,2.1088,2.1098,2.10875,2.10885,10837900000.0
2008-02-28 07:00:00,2.10885,2.10935,2.1077,2.1084,6476000000.0
2008-02-28 07:15:00,2.1084,2.1086,2.1079,2.10845,9943600000.0
2008-02-28 07:30:00,2.10845,2.109,2.1076,2.1078,10937300000.0
2008-02-28 07:45:00,2.1078,2.1081,2.1068,2.1074,12144800000.0
2008-02-28 08:00:00,2.1074,2.10865,2.1073,2.108,11494700000.0
2008-02-28 08:15:00,2.108,2.1086,2.1076,2.10835,11938800000.0
2008-02-28 08:30:00,2.1083,2.1087,2.1078,2.10835,6456300000.0
2008-02-28 08:45:00,2.10835,2.10865,2.1074,2.10785,4093400000.0
2008-02-28 09:00:00,2.10785,2.10875,2.107,2.1078,5406300000.0
2008-02-28 09:15:00,2.1078,2.1079,2.1017,2.1027,9432900000.0
2008-02-28 09:30:00,2.1027,2.1036,2.10185,2.102,7905800000.0
2008-02-28 09:45:00,2.102,2.1021,2.0989,2.1014,8758400000.0
2008-02-28 10:00:00,2.1013,2.1032,2.1009,2.1031,8770300000.0
2008-02-28 10:15:00,2.1031,2.1041,2.1024,2.1032,9006100000.0
2008-02-28 10:30:00,2.1031,2.1071,2.1031,2.1066,4441100000.0
2008-02-28 10:45:00,2.1066,2.1084,2.106,2.1063,3411250000.0
2008-02-28 11:00:00,2.1061,2.1076,2.106,2.1069,3448600000.0
2008-02-28 11:15:00,2.1069,2.1074,2.1064,2.1064,4044100000.0
2008-02-28 11:30:00,2.1064,2.1072,2.1055,2.1065,6001500000.0
2008-02-28 11:45:00,2.1065,2.1072,2.1058,2.106,4700200000.0
2008-02-28 12:00:00,2.106,2.1091,2.1059,2.1081,2829500000.0
2008-02-28 12:15:00,2.1081,2.1089,2.1064,2.1069,2674500000.0
2008-02-28 12:30:00,2.1068,2.10705,2.1043,2.1043,3217600000.0
2008-02-28 12:45:00,2.1043,2.1058,2.10325,2.1047,2038600000.0
2008-02-28 13:00:00,2.1047,2.1049,2.10315,2.1037,2946300000.0
2008-02-28 13:15:00,2.1037,2.1048,2.1024,2.10265,3331300000.0
2008-02-28 13:30:00,2.10265,2.1039,2.10265,2.1036,2286700000.0
2008-02-28 13:45:00,2.1036,2.1042,2.1023,2.1042,3424100000.0
2008-02-28 14:00:00,2.1041,2.10525,2.10335,2.10485,2914700000.0
2008-02-28 14:15:00,2.10485,2.1058,2.1042,2.10555,2573500000.0
2008-02-28 14:30:00,2.10555,2.10595,2.10505,2.1056,3685700000.0
2008-02-28 14:45:00,2.1056,2.1063,2.1051,2.1063,2172200000.0
2008-02-28 15:00:00,2.1063,2.107,2.1051,2.10645,3575600000.0
2008-02-28 15:15:00,2.10645,2.1065,2.1038,2.10425,2726700000.0
2008-02-28 15:30:00,2.10425,2.10425,2.10175,2.1034,2920800000.0
2008-02-28 15:45:00,2.1035,2.1051,2.1034,2.1039,2941700000.0
2008-02-28 16:00:00,2.10395,2.10395,2.101,2.1013,3611000000.0
2008-02-28 16:15:00,2.1013,2.1018,2.0992,2.1004,2661800000.0
2008-02-28 16:30:00,2.10045,2.1023,2.0999,2.1017,1950900000.0
2008-02-28 16:45:00,2.1017,2.1033,2.1017,2.10205,2667000000.0
2008-02-28 17:00:00,2.102,2.1034,2.102,2.1023,2109300000.0
2008-02-28 17:15:00,2.1023,2.1041,2.10195,2.1031,3460500000.0
2008-02-28 17:30:00,2.1031,2.10325,2.1013,2.1018,2968500000.0
2008-02-28 17:45:00,2.1018,2.1021,2.0939,2.0945,2319300000.0
2008-02-28 18:00:00,2.0944,2.09605,2.0926,2.09345,4671800000.0
2008-02-28 18:15:00,2.09345,2.09345,2.08965,2.0901,3317700000.0
2008-02-28 18:30:00,2.0901,2.0918,2.09005,2.0914,1906200000.0
2008-02-28 18:45:00,2.0914,2.0939,2.0912,2.0937,1874200000.0
2008-02-28 19:00:00,2.0937,2.0937,2.0902,2.09095,2496700000.0
2008-02-28 19:15:00,2.09095,2.0923,2.0902,2.0917,2351000000.0
2008-02-28 19:30:00,2.09155,2.0929,2.0911,2.0913,3360200000.0
2008-02-28 19:45:00,2.0913,2.0926,2.08975,2.0898,2266300000.0
2008-02-28 20:00:00,2.0899,2.0928,2.0895,2.0926,3806600000.0
2008-02-28 20:15:00,2.0926,2.0926,2.09065,2.09155,3255400000.0
2008-02-28 20:30:00,2.09155,2.0924,2.09135,2.0914,5395500000.0
2008-02-28 20:45:00,2.0914,2.0922,2.09035,2.09215,7289700000.0
2008-02-28 21:00:00,2.09215,2.0928,2.0911,2.09145,8091000000.0
2008-02-28 21:15:00,2.09145,2.09375,2.09145,2.09305,7671700000.0
2008-02-28 21:30:00,2.09305,2.0932,2.0921,2.09245,4204000000.0
2008-02-28 21:45:00,2.09245,2.0932,2.09085,2.09245,6171100000.0
2008-02-28 22:00:00,2.0924,2.0939,2.09055,2.0913,4504163838.0
2008-02-28 22:15:00,2.0913,2.0922,2.09025,2.09145,4312900000.0
2008-02-28 22:30:00,2.09145,2.0922,2.09115,2.09185,3521900000.0
2008-02-28 22:45:00,2.09185,2.0922,2.0906,2.092,3740900000.0
2008-02-28 23:00:00,2.092,2.0925,2.0909,2.0911,2173500000.0
2008-02-28 23:15:00,2.0911,2.09155,2.09025,2.0915,2499100000.0
2008-02-28 23:30:00,2.0915,2.0919,2.09075,2.0915,3523900000.0
2008-02-28 23:45:00,2.0915,2.09245,2.0904,2.0917,3536200000.0
2008-02-29 00:00:00,2.0917,2.0919,2.0904,2.09135,6992000000.0
2008-02-29 00:15:00,2.09135,2.09135,2.09045,2.09095,5779000000.0
2008-02-29 00:30:00,2.09095,2.09165,2.09045,2.091,5323600000.0
2008-02-29 00:45:00,2.091,2.09265,2.09075,2.09225,4473000000.0
2008-02-29 01:00:00,2.09225,2.0928,2.09135,2.0919,5503700000.0
2008-02-29 01:15:00,2.09165,2.09205,2.09025,2.09055,4460500000.0
2008-02-29 01:30:00,2.09055,2.09225,2.0903,2.092,4646400000.0
2008-02-29 01:45:00,2.09205,2.0931,2.08995,2.09085,5226000000.0
2008-02-29 02:00:00,2.09085,2.09315,2.0903,2.09245,5223200001.0
2008-02-29 02:15:00,2.09245,2.09275,2.09035,2.09045,8355800003.0
2008-02-29 02:30:00,2.09045,2.0907,2.08885,2.08925,8770299984.0
2008-02-29 02:45:00,2.08925,2.09125,2.08925,2.09065,10169800000.0
2008-02-29 03:00:00,2.09065,2.09125,2.08795,2.08925,10456600000.0
2008-02-29 03:15:00,2.08925,2.09005,2.08705,2.08755,10247500002.0
2008-02-29 03:30:00,2.08755,2.08975,2.08745,2.08975,8280100000.0
2008-02-29 03:45:00,2.08975,2.09015,2.0875,2.0882,7818100000.0
2008-02-29 04:00:00,2.0882,2.08925,2.08815,2.0892,5452000000.0
2008-02-29 04:15:00,2.0892,2.08975,2.0886,2.08885,5142400000.0
2008-02-29 04:30:00,2.08885,2.08955,2.08835,2.08835,7072800000.0
2008-02-29 04:45:00,2.08835,2.08855,2.08725,2.08775,8782400000.0
2008-02-29 05:00:00,2.08775,2.08855,2.08745,2.08825,3960400000.0
2008-02-29 05:15:00,2.08825,2.08905,2.0879,2.08885,3482400000.0
2008-02-29 05:30:00,2.08885,2.0893,2.08845,2.08875,3215200000.0
2008-02-29 05:45:00,2.08875,2.08915,2.08825,2.08825,5911100000.0
2008-02-29 06:00:00,2.08825,2.08905,2.08815,2.08875,2747200000.0
2008-02-29 06:15:00,2.08875,2.089,2.0884,2.0888,1576400000.0
2008-02-29 06:30:00,2.0888,2.08895,2.08745,2.088,2613200000.0
2008-02-29 06:45:00,2.088,2.0883,2.0867,2.08735,4983600000.0
2008-02-29 07:00:00,2.08735,2.08915,2.08725,2.08855,6054400000.0
2008-02-29 07:15:00,2.08855,2.08895,2.08805,2.08825,6279500000.0
2008-02-29 07:30:00,2.08805,2.08915,2.08795,2.08855,7619700000.0
2008-02-29 07:45:00,2.08855,2.08935,2.08815,2.0892,4212000000.0
2008-02-29 08:00:00,2.0892,2.09075,2.08915,2.08935,2148300000.0
2008-02-29 08:15:00,2.08935,2.08985,2.08865,2.08885,5541000000.0
2008-02-29 08:30:00,2.08845,2.0894,2.08805,2.0891,2795500000.0
2008-02-29 08:45:00,2.0891,2.0923,2.0882,2.09135,1295500000.0
2008-02-29 09:00:00,2.09135,2.09135,2.0879,2.089,768500000.0
2008-02-29 09:15:00,2.08875,2.09005,2.08835,2.08945,1684300000.0
2008-02-29 09:30:00,2.08945,2.0901,2.08775,2.08915,3631300000.0
2008-02-29 09:45:00,2.08915,2.0896,2.08565,2.08725,2168800000.0
2008-02-29 10:00:00,2.08725,2.0876,2.08575,2.08725,3219900000.0
2008-02-29 10:15:00,2.0872,2.0881,2.08635,2.0868,3215200000.0
2008-02-29 10:30:00,2.0868,2.08705,2.08395,2.08505,4236600000.0
2008-02-29 10:45:00,2.08505,2.0863,2.08245,2.0845,4525800000.0
2008-02-29 11:00:00,2.0845,2.0845,2.08195,2.0831,4564300000.0
2008-02-29 11:15:00,2.0831,2.08465,2.08075,2.08075,4206600000.0
2008-02-29 11:30:00,2.08075,2.08195,2.0788,2.0793,3084100000.0
2008-02-29 11:45:00,2.07935,2.07955,2.07775,2.07825,1704400000.0
2008-02-29 12:00:00,2.07825,2.0807,2.07825,2.079,3990600000.0
2008-02-29 12:15:00,2.079,2.0793,2.07695,2.077,2097900000.0
2008-02-29 12:30:00,2.077,2.0776,2.0741,2.0755,782900000.0
2008-02-29 12:45:00,2.0755,2.0758,2.071,2.0718,1106500000.0
2008-02-29 13:00:00,2.0718,2.0719,2.068,2.0685,2140200000.0
2008-02-29 13:15:00,2.06855,2.0713,2.0682,2.07035,1674500000.0
2008-02-29 13:30:00,2.07025,2.0755,2.0702,2.0736,1137000000.0
2008-02-29 13:45:00,2.0736,2.0749,2.07335,2.0747,1520500000.0
2008-02-29 14:00:00,2.0747,2.0778,2.0743,2.07775,2652300000.0
2008-02-29 14:15:00,2.07775,2.07885,2.0771,2.07875,2688200000.0
2008-02-29 14:30:00,2.07875,2.07915,2.0743,2.07755,2353300000.0
2008-02-29 14:45:00,2.0775,2.0803,2.07635,2.0769,3902800000.0
2008-02-29 15:00:00,2.0769,2.0773,2.07485,2.0758,1481800000.0
2008-02-29 15:15:00,2.0758,2.07715,2.07385,2.0769,2739600000.0
2008-02-29 15:30:00,2.07615,2.0787,2.07605,2.0785,4163200000.0
2008-02-29 15:45:00,2.0785,2.0786,2.07495,2.0758,3226500000.0
2008-02-29 16:00:00,2.0758,2.077,2.0752,2.07665,3740000000.0
2008-02-29 16:15:00,2.07665,2.0786,2.07665,2.07755,4288300000.0
2008-02-29 16:30:00,2.07755,2.078,2.07435,2.07555,4327800000.0
2008-02-29 16:45:00,2.07535,2.0762,2.0729,2.0748,3411700000.0
2008-02-29 17:00:00,2.0748,2.0793,2.07435,2.079,3367500000.0
2008-02-29 17:15:00,2.079,2.0795,2.07545,2.07565,3095200000.0
2008-02-29 17:30:00,2.07565,2.0768,2.07475,2.0763,3728000000.0
2008-02-29 17:45:00,2.0761,2.0783,2.075,2.0761,1878700000.0
2008-02-29 18:00:00,2.07615,2.0768,2.0738,2.0746,3279400000.0
2008-02-29 18:15:00,2.0746,2.0757,2.0739,2.0741,2127800000.0
2008-02-29 18:30:00,2.0741,2.07505,2.07205,2.0738,2586400000.0
2008-02-29 18:45:00,2.0738,2.074,2.0721,2.07245,2153700000.0
2008-02-29 19:00:00,2.0725,2.07335,2.07075,2.07145,3606900000.0
2008-02-29 19:15:00,2.07145,2.0733,2.07085,2.0731,2838900000.0
2008-02-29 19:30:00,2.0731,2.07325,2.0714,2.0724,1316200000.0
2008-02-29 19:45:00,2.0724,2.07285,2.0715,2.0721,1646800000.0
2008-02-29 20:00:00,2.0721,2.0727,2.07105,2.07185,1952900000.0
2008-02-29 20:15:00,2.07185,2.07285,2.07185,2.07225,5181900000.0
2008-02-29 20:30:00,2.07225,2.0723,2.0705,2.0715,4121300000.0
2008-02-29 20:45:00,2.0715,2.07165,2.0705,2.0713,6023600000.0
2008-02-29 21:00:00,2.0713,2.07215,2.07105,2.0714,6823200000.0
2008-02-29 21:15:00,2.0714,2.07245,2.0711,2.07225,7472800000.0
2008-02-29 21:30:00,2.07225,2.07285,2.07085,2.07245,7734500000.0
2008-02-29 21:45:00,2.07245,2.07395,2.0724,2.0736,9091000000.0
2008-02-29 22:00:00,2.0736,2.0736,2.0703,2.0706,5890900000.0
2008-02-29 22:15:00,2.0706,2.0713,2.0704,2.07115,4863400000.0
2008-02-29 22:30:00,2.07115,2.0713,2.0693,2.0701,3981000000.0
2008-02-29 22:45:00,2.0701,2.0705,2.06835,2.06975,5755100000.0
2008-02-29 23:00:00,2.06975,2.07025,2.06763,2.068,7537400000.0
2008-02-29 23:15:00,2.06795,2.06888,2.0677,2.06783,7663000000.0
2008-02-29 23:30:00,2.06782,2.06886,2.06765,2.06876,7705900000.0
2008-02-29 23:45:00,2.06878,2.07007,2.06823,2.06906,7730200000.0
2008-03-03 00:00:00,2.06709,2.0675,2.06618,2.0665,5966300000.0
2008-03-03 00:15:00,2.0665,2.0667,2.0636,2.0643,3330600000.0
2008-03-03 00:30:00,2.0643,2.0643,2.0547,2.0559,6087900000.0
2008-03-03 00:45:00,2.0559,2.0571,2.0532,2.0536,6052900000.0
2008-03-03 01:00:00,2.0536,2.0539,2.049,2.0496,3251500000.0
2008-03-03 01:15:00,2.0496,2.0528,2.0484,2.052,2134100000.0
2008-03-03 01:30:00,2.052,2.0545,2.0498,2.0534,2185500000.0
2008-03-03 01:45:00,2.0534,2.054,2.0497,2.05045,2887500000.0
2008-03-03 02:00:00,2.05045,2.0547,2.0498,2.0547,3883325000.0
2008-03-03 02:15:00,2.0547,2.0565,2.0539,2.0558,3926425000.0
2008-03-03 02:30:00,2.0558,2.0562,2.0517,2.0527,4807575000.0
2008-03-03 02:45:00,2.0527,2.0536,2.0513,2.0535,5497825000.0
2008-03-03 03:00:00,2.0535,2.0555,2.0533,2.0544,1541881336.0
2008-03-03 03:15:00,2.0544,2.0556,2.05345,2.0542,7247700000.0
2008-03-03 03:30:00,2.0542,2.05465,2.05245,2.0539,10537100000.0
2008-03-03 03:45:00,2.0539,2.0543,2.0523,2.0533,8829100000.0
2008-03-03 04:00:00,2.0533,2.0533,2.052,2.05245,9837100000.0
2008-03-03 04:15:00,2.05245,2.0541,2.0519,2.0535,7912200000.0
2008-03-03 04:30:00,2.0534,2.0544,2.0529,2.0535,7356900000.0
2008-03-03 04:45:00,2.0535,2.0536,2.0517,2.0517,10200900000.0
2008-03-03 05:00:00,2.0517,2.0527,2.0516,2.052,5191400000.0
2008-03-03 05:15:00,2.052,2.0521,2.0506,2.0508,10393000000.0
2008-03-03 05:30:00,2.0508,2.0525,2.0506,2.0519,11548800000.0
2008-03-03 05:45:00,2.0519,2.0521,2.05005,2.0504,13149400000.0
2008-03-03 06:00:00,2.05035,2.0508,2.0499,2.0506,10921500000.0
2008-03-03 06:15:00,2.0506,2.052,2.05055,2.0519,9714200000.0
2008-03-03 06:30:00,2.0519,2.05295,2.0512,2.0513,11637700000.0
2008-03-03 06:45:00,2.0513,2.0526,2.0506,2.052,8702500000.0
2008-03-03 07:00:00,2.052,2.0534,2.0519,2.05295,9768100000.0
2008-03-03 07:15:00,2.05295,2.0537,2.0519,2.0535,9935300000.0
2008-03-03 07:30:00,2.0535,2.0539,2.0528,2.0536,6737600000.0
2008-03-03 07:45:00,2.0536,2.0544,2.0528,2.0532,7594200000.0
2008-03-03 08:00:00,2.0532,2.0533,2.0516,2.0516,12150500000.0
2008-03-03 08:15:00,2.0516,2.0526,2.046,2.0477,9987000000.0
2008-03-03 08:30:00,2.0477,2.0486,2.045,2.04655,6302400000.0
2008-03-03 08:45:00,2.04655,2.0499,2.0458,2.0491,4828900000.0
2008-03-03 09:00:00,2.0491,2.0562,2.0491,2.0562,3801800000.0
2008-03-03 09:15:00,2.0562,2.0563,2.0529,2.0544,3095600000.0
2008-03-03 09:30:00,2.0544,2.055,2.05085,2.0525,3482000000.0
2008-03-03 09:45:00,2.0525,2.0556,2.05235,2.0549,4824000000.0
2008-03-03 10:00:00,2.0549,2.0563,2.05395,2.0548,4824600000.0
2008-03-03 10:15:00,2.0548,2.0577,2.0536,2.0577,4365200000.0
2008-03-03 10:30:00,2.05765,2.05945,2.0575,2.0576,5364100000.0
2008-03-03 10:45:00,2.0576,2.0599,2.0575,2.0587,5390500000.0
2008-03-03 11:00:00,2.0587,2.0604,2.0583,2.0604,3414200000.0
2008-03-03 11:15:00,2.06025,2.0605,2.0587,2.0589,2774300000.0
2008-03-03 11:30:00,2.0588,2.0626,2.0588,2.0619,2516000000.0
2008-03-03 11:45:00,2.0619,2.0651,2.0618,2.0648,2537600000.0
2008-03-03 12:00:00,2.06475,2.0685,2.06475,2.06795,2373900000.0
2008-03-03 12:15:00,2.06795,2.0684,2.06465,2.0656,3421000000.0
2008-03-03 12:30:00,2.0656,2.0669,2.0653,2.0661,1733700000.0
2008-03-03 12:45:00,2.0661,2.0662,2.0644,2.0651,4061700000.0
2008-03-03 13:00:00,2.0651,2.0656,2.0623,2.0627,2876300000.0
2008-03-03 13:15:00,2.0627,2.0646,2.06235,2.0636,2567400000.0
2008-03-03 13:30:00,2.0636,2.0648,2.0621,2.0645,2378900000.0
2008-03-03 13:45:00,2.0645,2.065,2.0592,2.0592,2055900000.0
2008-03-03 14:00:00,2.0592,2.061,2.059,2.05985,3202300000.0
2008-03-03 14:15:00,2.0598,2.0614,2.0598,2.061,1893700000.0
2008-03-03 14:30:00,2.061,2.0628,2.0604,2.0618,2207300000.0
2008-03-03 14:45:00,2.06175,2.0626,2.0617,2.0622,1310700000.0
2008-03-03 15:00:00,2.0622,2.0629,2.06055,2.06075,2685000000.0
2008-03-03 15:15:00,2.0606,2.06305,2.0602,2.06055,4630800000.0
2008-03-03 15:30:00,2.06055,2.0611,2.0591,2.0597,1302700000.0
2008-03-03 15:45:00,2.0597,2.06105,2.0589,2.0592,1280400000.0
2008-03-03 16:00:00,2.05925,2.0594,2.056,2.0573,2111000000.0
2008-03-03 16:15:00,2.0573,2.0577,2.0543,2.0555,3459400000.0
2008-03-03 16:30:00,2.0555,2.0566,2.0546,2.05605,2048200000.0
2008-03-03 16:45:00,2.05605,2.0587,2.0559,2.0571,2569100000.0
2008-03-03 17:00:00,2.0572,2.0652,2.0569,2.0643,2294900000.0
2008-03-03 17:15:00,2.0643,2.0703,2.0635,2.0672,2780300000.0
2008-03-03 17:30:00,2.0672,2.0679,2.0635,2.0644,2394800000.0
2008-03-03 17:45:00,2.0644,2.0665,2.0624,2.0654,2695100000.0
2008-03-03 18:00:00,2.0654,2.0696,2.0653,2.069,2036850000.0
2008-03-03 18:15:00,2.069,2.072,2.069,2.0709,2666100000.0
2008-03-03 18:30:00,2.0708,2.0718,2.0691,2.0693,2629100000.0
2008-03-03 18:45:00,2.0693,2.0708,2.06825,2.0704,2123600000.0
2008-03-03 19:00:00,2.0704,2.0707,2.0685,2.0691,1467400000.0
2008-03-03 19:15:00,2.0691,2.0709,2.0683,2.0705,1868900000.0
2008-03-03 19:30:00,2.07055,2.07125,2.06765,2.0677,1527900000.0
2008-03-03 19:45:00,2.0677,2.06855,2.0673,2.0675,1837800000.0
2008-03-03 20:00:00,2.0675,2.0682,2.0667,2.0678,3461900000.0
2008-03-03 20:15:00,2.0678,2.068,2.0664,2.0667,2323900000.0
2008-03-03 20:30:00,2.0667,2.06825,2.0664,2.068,2753000000.0
2008-03-03 20:45:00,2.06805,2.0689,2.06785,2.0686,2660500000.0
2008-03-03 21:00:00,2.0686,2.0705,2.068,2.0701,2018600000.0
2008-03-03 21:15:00,2.0701,2.0707,2.06905,2.0698,1732500000.0
2008-03-03 21:30:00,2.0698,2.0705,2.0684,2.06875,2253700000.0
2008-03-03 21:45:00,2.06885,2.06945,2.06815,2.06865,5154800000.0
2008-03-03 22:00:00,2.06865,2.0701,2.0682,2.06885,7485200000.0
2008-03-03 22:15:00,2.06885,2.07015,2.06835,2.0689,7489400000.0
2008-03-03 22:30:00,2.0689,2.0697,2.0675,2.0678,4253800000.0
2008-03-03 22:45:00,2.0678,2.0684,2.06715,2.0675,4730300000.0
2008-03-03 23:00:00,2.0675,2.0679,2.066,2.06675,2798500000.0
2008-03-03 23:15:00,2.06675,2.0686,2.0667,2.06825,3424200000.0
2008-03-03 23:30:00,2.06825,2.06835,2.0653,2.06785,3703900000.0
2008-03-03 23:45:00,2.06785,2.0685,2.06625,2.06765,3009900000.0
2008-03-04 00:00:00,2.06715,2.0682,2.0662,2.0662,5861200000.0
2008-03-04 00:15:00,2.0662,2.0664,2.0652,2.0658,3314400000.0
2008-03-04 00:30:00,2.0658,2.0667,2.0658,2.0662,1681400000.0
2008-03-04 00:45:00,2.0662,2.0664,2.06515,2.0664,4329000000.0
2008-03-04 01:00:00,2.0664,2.06645,2.06525,2.06565,9262000000.0
2008-03-04 01:15:00,2.06565,2.06675,2.06565,2.06605,8510800000.0
2008-03-04 01:30:00,2.06605,2.06695,2.06585,2.0667,10473000000.0
2008-03-04 01:45:00,2.0667,2.06685,2.0648,2.06515,5549000000.0
2008-03-04 02:00:00,2.06515,2.0665,2.06415,2.06435,3999800000.0
2008-03-04 02:15:00,2.06435,2.06435,2.0617,2.0627,7091000000.0
2008-03-04 02:30:00,2.0627,2.06365,2.06245,2.06355,8490700000.0
2008-03-04 02:45:00,2.06355,2.0648,2.06295,2.064,3695400000.0
2008-03-04 03:00:00,2.064,2.064,2.0618,2.062,4207800000.0
2008-03-04 03:15:00,2.062,2.063,2.06135,2.0626,1859100000.0
2008-03-04 03:30:00,2.0626,2.0643,2.06245,2.0642,2683500000.0
2008-03-04 03:45:00,2.0642,2.0654,2.06355,2.065,2380600000.0
2008-03-04 04:00:00,2.065,2.0658,2.06485,2.0656,1701600000.0
2008-03-04 04:15:00,2.0656,2.0681,2.06535,2.06725,4474800000.0
2008-03-04 04:30:00,2.0673,2.068,2.06645,2.06665,4199700000.0
2008-03-04 04:45:00,2.06665,2.06665,2.06525,2.0655,4718000000.0
2008-03-04 05:00:00,2.0655,2.0657,2.06475,2.0652,4071300000.0
2008-03-04 05:15:00,2.0652,2.0666,2.06435,2.06655,6438000000.0
2008-03-04 05:30:00,2.06655,2.0678,2.0662,2.0673,7023000000.0
2008-03-04 05:45:00,2.0673,2.06785,2.06575,2.06595,9294200000.0
2008-03-04 06:00:00,2.06595,2.06665,2.06575,2.06655,5613800000.0
2008-03-04 06:15:00,2.06655,2.0673,2.0657,2.06605,7504500000.0
2008-03-04 06:30:00,2.06605,2.06705,2.06605,2.06645,2322300000.0
2008-03-04 06:45:00,2.06645,2.06865,2.0661,2.0684,2939800000.0
2008-03-04 07:00:00,2.0684,2.06845,2.0673,2.0677,2874500000.0
2008-03-04 07:15:00,2.0677,2.0681,2.0674,2.0679,7683900000.0
2008-03-04 07:30:00,2.0679,2.06875,2.06745,2.0682,10832200000.0
2008-03-04 07:45:00,2.0681,2.0687,2.06805,2.06835,6158200000.0
2008-03-04 08:00:00,2.06835,2.06835,2.0669,2.0682,10682800000.0
2008-03-04 08:15:00,2.0682,2.0683,2.06705,2.0673,6038800000.0
2008-03-04 08:30:00,2.06725,2.06975,2.067,2.069,2860900000.0
2008-03-04 08:45:00,2.069,2.06945,2.06775,2.06935,1802200000.0
2008-03-04 09:00:00,2.06935,2.0706,2.0686,2.0688,3537600000.0
2008-03-04 09:15:00,2.0688,2.0689,2.06685,2.0674,5703100000.0
2008-03-04 09:30:00,2.0674,2.06785,2.0652,2.0665,4001900000.0
2008-03-04 09:45:00,2.0665,2.0688,2.06635,2.06745,3033300000.0
2008-03-04 10:00:00,2.0673,2.0684,2.06615,2.0684,2500500000.0
2008-03-04 10:15:00,2.0684,2.0687,2.067,2.06705,2065400000.0
2008-03-04 10:30:00,2.06705,2.06825,2.0667,2.06825,2907200000.0
2008-03-04 10:45:00,2.06835,2.0703,2.06755,2.06755,2513000000.0
2008-03-04 11:00:00,2.06755,2.0682,2.0666,2.0672,1789000000.0
2008-03-04 11:15:00,2.0672,2.0672,2.0646,2.0653,2459900000.0
2008-03-04 11:30:00,2.0653,2.0664,2.0633,2.0636,3133400000.0
2008-03-04 11:45:00,2.0636,2.0637,2.05945,2.0623,2317300000.0
2008-03-04 12:00:00,2.0623,2.0644,2.0618,2.0636,2741000000.0
2008-03-04 12:15:00,2.0636,2.0651,2.0627,2.06305,1834700000.0
2008-03-04 12:30:00,2.06305,2.064,2.0618,2.0622,4204300000.0
2008-03-04 12:45:00,2.0622,2.0622,2.0569,2.05735,2825100000.0
2008-03-04 13:00:00,2.0572,2.0589,2.0563,2.0582,2035800000.0
2008-03-04 13:15:00,2.0583,2.0587,2.0562,2.0568,2121200000.0
2008-03-04 13:30:00,2.0568,2.0582,2.0562,2.05785,2273100000.0
2008-03-04 13:45:00,2.05775,2.0588,2.0576,2.0586,2489300000.0
2008-03-04 14:00:00,2.0586,2.062,2.0584,2.0594,2393100000.0
2008-03-04 14:15:00,2.0594,2.06,2.05835,2.0589,3362100000.0
2008-03-04 14:30:00,2.0589,2.0612,2.0584,2.061,2888700000.0
2008-03-04 14:45:00,2.061,2.0611,2.0597,2.06005,2776100000.0
2008-03-04 15:00:00,2.06005,2.0604,2.059,2.0603,2307100000.0
2008-03-04 15:15:00,2.0603,2.06045,2.058,2.0583,3161600000.0
2008-03-04 15:30:00,2.0583,2.0597,2.0573,2.0576,2177600000.0
2008-03-04 15:45:00,2.0576,2.0591,2.05735,2.05835,2146400000.0
2008-03-04 16:00:00,2.0586,2.0588,2.05625,2.0579,2255100000.0
2008-03-04 16:15:00,2.0579,2.0582,2.05645,2.0574,3172200000.0
2008-03-04 16:30:00,2.0574,2.0577,2.056,2.0564,1946000000.0
2008-03-04 16:45:00,2.0564,2.0585,2.05595,2.05715,3079400000.0
2008-03-04 17:00:00,2.0571,2.058,2.0545,2.0561,2476900000.0
2008-03-04 17:15:00,2.05605,2.0566,2.0549,2.0555,1649400000.0
2008-03-04 17:30:00,2.0555,2.0558,2.05465,2.05545,1962100000.0
2008-03-04 17:45:00,2.05545,2.0558,2.0534,2.0534,2039600000.0
2008-03-04 18:00:00,2.0534,2.056,2.053,2.056,1929100000.0
2008-03-04 18:15:00,2.056,2.0578,2.0557,2.0568,1958400000.0
2008-03-04 18:30:00,2.0568,2.058,2.0562,2.05735,2240600000.0
2008-03-04 18:45:00,2.0574,2.0579,2.0546,2.05535,2416400000.0
2008-03-04 19:00:00,2.05535,2.0566,2.0549,2.0563,2069900000.0
2008-03-04 19:15:00,2.0563,2.0563,2.0533,2.0552,1711400000.0
2008-03-04 19:30:00,2.0552,2.0567,2.055,2.0562,2670600000.0
2008-03-04 19:45:00,2.0562,2.05645,2.05175,2.05195,4395700000.0
2008-03-04 20:00:00,2.05195,2.05335,2.05145,2.05325,3911700000.0
2008-03-04 20:15:00,2.05325,2.0556,2.05325,2.05535,3040200000.0
2008-03-04 20:30:00,2.05535,2.05595,2.05275,2.05435,3015600000.0
2008-03-04 20:45:00,2.05435,2.056,2.0536,2.0545,2164100000.0
2008-03-04 21:00:00,2.0544,2.05555,2.0536,2.0555,1773500000.0
2008-03-04 21:15:00,2.0555,2.0574,2.0553,2.0559,3150200000.0
2008-03-04 21:30:00,2.0559,2.05905,2.05585,2.05905,2569200000.0
2008-03-04 21:45:00,2.05905,2.0605,2.05755,2.0576,2265200000.0
2008-03-04 22:00:00,2.05735,2.0602,2.0564,2.05915,5179900000.0
2008-03-04 22:15:00,2.05915,2.05985,2.0575,2.05845,6013600000.0
2008-03-04 22:30:00,2.05845,2.0621,2.05835,2.0608,3962100000.0
2008-03-04 22:45:00,2.0608,2.0621,2.0608,2.0617,3714300000.0
2008-03-04 23:00:00,2.0617,2.0619,2.0608,2.0615,1504700000.0
2008-03-04 23:15:00,2.0615,2.0619,2.061,2.061,1935000000.0
2008-03-04 23:30:00,2.061,2.0618,2.0609,2.0613,1769400000.0
2008-03-04 23:45:00,2.0613,2.0618,2.0606,2.0612,2187400000.0
2008-03-05 00:00:00,2.0612,2.0621,2.0606,2.0613,7155900000.0
2008-03-05 00:15:00,2.0613,2.0631,2.0609,2.06265,8680400000.0
2008-03-05 00:30:00,2.06265,2.06355,2.06225,2.06295,7923900000.0
2008-03-05 00:45:00,2.06295,2.0633,2.06195,2.06265,7821600000.0
2008-03-05 01:00:00,2.0627,2.0652,2.0622,2.06405,7944700000.0
2008-03-05 01:15:00,2.06405,2.0646,2.06355,2.06435,7752900000.0
2008-03-05 01:30:00,2.06435,2.06455,2.0638,2.064,7737400000.0
2008-03-05 01:45:00,2.064,2.064,2.06295,2.06295,8063000000.0
2008-03-05 02:00:00,2.06295,2.0637,2.0625,2.06255,9317900000.0
2008-03-05 02:15:00,2.06255,2.0627,2.0617,2.06245,9769600000.0
2008-03-05 02:30:00,2.06245,2.06245,2.06075,2.06095,9198600000.0
2008-03-05 02:45:00,2.06095,2.0619,2.06075,2.0611,7852300000.0
2008-03-05 03:00:00,2.0611,2.0625,2.0607,2.06145,7783600000.0
2008-03-05 03:15:00,2.06145,2.0616,2.061,2.061,8469600000.0
2008-03-05 03:30:00,2.061,2.06135,2.06065,2.06075,9315900000.0
2008-03-05 03:45:00,2.06075,2.0611,2.05975,2.06045,8398600000.0
2008-03-05 04:00:00,2.06045,2.06115,2.06045,2.0608,6883000000.0
2008-03-05 04:15:00,2.0608,2.0609,2.0603,2.06035,9836700000.0
2008-03-05 04:30:00,2.06035,2.061,2.0603,2.0607,14834600000.0
2008-03-05 04:45:00,2.0607,2.06105,2.0605,2.0605,8461500000.0
2008-03-05 05:00:00,2.0605,2.0609,2.0603,2.0605,11067000000.0
2008-03-05 05:15:00,2.0605,2.0613,2.06035,2.06095,12318500000.0
2008-03-05 05:30:00,2.06095,2.061,2.06015,2.0605,10482200000.0
2008-03-05 05:45:00,2.0605,2.06195,2.0603,2.0616,4406000000.0
2008-03-05 06:00:00,2.0616,2.06215,2.0609,2.06155,6585700000.0
2008-03-05 06:15:00,2.06155,2.06175,2.0607,2.0612,6048900000.0
2008-03-05 06:30:00,2.0612,2.062,2.06105,2.0614,5420300000.0
2008-03-05 06:45:00,2.0614,2.0627,2.06135,2.06205,3915100000.0
2008-03-05 07:00:00,2.06205,2.06205,2.0608,2.06135,5341000000.0
2008-03-05 07:15:00,2.06135,2.0619,2.0607,2.06095,5340900000.0
2008-03-05 07:30:00,2.06095,2.06155,2.0606,2.06115,5444000000.0
2008-03-05 07:45:00,2.06115,2.06185,2.06075,2.0613,5396400000.0
2008-03-05 08:00:00,2.0613,2.0633,2.0612,2.0631,5243000000.0
2008-03-05 08:15:00,2.0631,2.064,2.0627,2.0628,5426700000.0
2008-03-05 08:30:00,2.0628,2.06285,2.06055,2.0613,3752500000.0
2008-03-05 08:45:00,2.0613,2.0613,2.05815,2.0604,4791300000.0
2008-03-05 09:00:00,2.0604,2.0618,2.0587,2.0587,2687000000.0
2008-03-05 09:15:00,2.0587,2.0597,2.0569,2.05725,3068700000.0
2008-03-05 09:30:00,2.05725,2.0577,2.0551,2.05555,2094900000.0
2008-03-05 09:45:00,2.05555,2.05605,2.0528,2.05485,3185600000.0
2008-03-05 10:00:00,2.0548,2.059,2.0548,2.0584,2046500000.0
2008-03-05 10:15:00,2.0585,2.05935,2.0565,2.0566,2391000000.0
2008-03-05 10:30:00,2.05655,2.05795,2.0554,2.05785,3656500000.0
2008-03-05 10:45:00,2.058,2.059,2.0547,2.0553,1642200000.0
2008-03-05 11:00:00,2.0553,2.0562,2.0537,2.0545,1728800000.0
2008-03-05 11:15:00,2.0545,2.0545,2.05285,2.05295,1836400000.0
2008-03-05 11:30:00,2.05295,2.0619,2.05295,2.0602,2142600000.0
2008-03-05 11:45:00,2.0602,2.0616,2.0594,2.06105,1013600000.0
2008-03-05 12:00:00,2.06095,2.0612,2.0574,2.0576,1084100000.0
2008-03-05 12:15:00,2.0576,2.0577,2.055,2.0567,2380100000.0
2008-03-05 12:30:00,2.0567,2.0588,2.05565,2.0586,3004000000.0
2008-03-05 12:45:00,2.0586,2.0598,2.0576,2.0583,2247100000.0
2008-03-05 13:00:00,2.0583,2.0587,2.0572,2.05755,2418500000.0
2008-03-05 13:15:00,2.05755,2.0583,2.05675,2.0583,2068800000.0
2008-03-05 13:30:00,2.0584,2.0595,2.0581,2.0593,2362600000.0
2008-03-05 13:45:00,2.0593,2.0596,2.0578,2.0584,2587600000.0
2008-03-05 14:00:00,2.0584,2.0598,2.0577,2.05805,1720000000.0
2008-03-05 14:15:00,2.05805,2.059,2.058,2.059,2608100000.0
2008-03-05 14:30:00,2.059,2.0593,2.0564,2.0566,1767650000.0
2008-03-05 14:45:00,2.0566,2.06,2.0561,2.0598,2880700000.0
2008-03-05 15:00:00,2.0597,2.0605,2.0568,2.0568,2328050000.0
2008-03-05 15:15:00,2.0568,2.0573,2.0531,2.0535,5615450000.0
2008-03-05 15:30:00,2.0535,2.0551,2.0526,2.0534,9886199996.0
2008-03-05 15:45:00,2.0534,2.0541,2.0522,2.053,6464400000.0
2008-03-05 16:00:00,2.053,2.05445,2.05195,2.05225,7934800000.0
2008-03-05 16:15:00,2.05225,2.0526,2.0494,2.0496,8018700000.0
2008-03-05 16:30:00,2.0496,2.0532,2.0495,2.0528,9393300000.0
2008-03-05 16:45:00,2.0528,2.0544,2.0511,2.0512,8655400000.0
2008-03-05 17:00:00,2.0512,2.0648,2.0512,2.0641,9089700000.0
2008-03-05 17:15:00,2.0641,2.0693,2.0635,2.0642,8776499999.0
2008-03-05 17:30:00,2.0642,2.0644,2.0582,2.0589,8821700001.0
2008-03-05 17:45:00,2.0589,2.0623,2.0589,2.0611,7851600000.0
2008-03-05 18:00:00,2.0611,2.0635,2.0606,2.0627,7661200000.0
2008-03-05 18:15:00,2.0627,2.0662,2.0622,2.06525,8782800000.0
2008-03-05 18:30:00,2.0652,2.06815,2.065,2.0675,9650499999.0
2008-03-05 18:45:00,2.0675,2.068,2.0657,2.06625,7346900000.0
2008-03-05 19:00:00,2.06625,2.0692,2.06575,2.06745,7555600000.0
2008-03-05 19:15:00,2.0672,2.06925,2.0652,2.0676,6879100000.0
2008-03-05 19:30:00,2.06765,2.06825,2.0645,2.06485,7305500000.0
2008-03-05 19:45:00,2.0649,2.06555,2.0636,2.06505,7045600000.0
2008-03-05 20:00:00,2.06505,2.06635,2.0647,2.06555,7151000000.0
2008-03-05 20:15:00,2.06555,2.06585,2.06165,2.064,8351700000.0
2008-03-05 20:30:00,2.064,2.0641,2.05925,2.062,10507600000.0
2008-03-05 20:45:00,2.062,2.06325,2.0609,2.0627,5444600000.0
2008-03-05 21:00:00,2.0627,2.0645,2.0615,2.0645,6110400000.0
2008-03-05 21:15:00,2.0645,2.06525,2.0628,2.0632,6813800000.0
2008-03-05 21:30:00,2.0632,2.0633,2.0614,2.06275,5480600000.0
2008-03-05 21:45:00,2.06275,2.06465,2.0626,2.0631,6706400000.0
2008-03-05 22:00:00,2.06315,2.06425,2.06165,2.06205,8556600000.0
2008-03-05 22:15:00,2.06205,2.06295,2.0613,2.06235,6370200000.0
2008-03-05 22:30:00,2.06235,2.0627,2.06165,2.06225,6801000000.0
2008-03-05 22:45:00,2.06225,2.063,2.06205,2.0628,8605900000.0
2008-03-05 23:00:00,2.0628,2.0647,2.06235,2.0645,6624100000.0
2008-03-05 23:15:00,2.0645,2.06545,2.0644,2.065,7872000000.0
2008-03-05 23:30:00,2.065,2.0653,2.064,2.0651,7376800000.0
2008-03-05 23:45:00,2.0651,2.0656,2.06415,2.0644,10321500000.0
2008-03-06 00:00:00,2.0644,2.065,2.0625,2.0627,6631600000.0
2008-03-06 00:15:00,2.0627,2.06425,2.0627,2.0642,7418000000.0
2008-03-06 00:30:00,2.0642,2.0643,2.06275,2.0638,5013200000.0
2008-03-06 00:45:00,2.0638,2.0638,2.0633,2.06365,9212000000.0
2008-03-06 01:00:00,2.06365,2.06395,2.0633,2.06365,9036000000.0
2008-03-06 01:15:00,2.06365,2.0637,2.06275,2.0631,7990400000.0
2008-03-06 01:30:00,2.0631,2.0654,2.063,2.06375,8242800000.0
2008-03-06 01:45:00,2.06375,2.06405,2.0627,2.06315,8872400000.0
2008-03-06 02:00:00,2.06315,2.0635,2.06255,2.06295,7596800000.0
2008-03-06 02:15:00,2.06295,2.0633,2.0622,2.0627,8096800000.0
2008-03-06 02:30:00,2.0627,2.0634,2.0621,2.0632,11150400000.0
2008-03-06 02:45:00,2.0632,2.0635,2.0625,2.0631,11563400000.0
2008-03-06 03:00:00,2.0631,2.0637,2.0629,2.063,12302400000.0
2008-03-06 03:15:00,2.063,2.06425,2.063,2.06385,9162400000.0
2008-03-06 03:30:00,2.06385,2.06435,2.0627,2.0627,8620800000.0
2008-03-06 03:45:00,2.0627,2.0633,2.06215,2.0632,8468100000.0
2008-03-06 04:00:00,2.0632,2.0643,2.0626,2.0641,10720300000.0
2008-03-06 04:15:00,2.0641,2.0644,2.0638,2.0639,9372200000.0
2008-03-06 04:30:00,2.0639,2.0646,2.0636,2.0641,9099900000.0
2008-03-06 04:45:00,2.0641,2.0651,2.0641,2.0647,7137300000.0
2008-03-06 05:00:00,2.0647,2.0655,2.0638,2.0642,8068900000.0
2008-03-06 05:15:00,2.0642,2.0643,2.06355,2.0639,6958000000.0
2008-03-06 05:30:00,2.0639,2.066,2.0634,2.0651,6720300000.0
2008-03-06 05:45:00,2.0651,2.0662,2.06475,2.06555,7375900000.0
2008-03-06 06:00:00,2.06555,2.0657,2.06485,2.06525,6617200000.0
2008-03-06 06:15:00,2.06525,2.0659,2.0652,2.0659,5961700000.0
2008-03-06 06:30:00,2.0659,2.0659,2.06525,2.06555,5776600000.0
2008-03-06 06:45:00,2.06555,2.0658,2.0651,2.0651,6394200000.0
2008-03-06 07:00:00,2.0651,2.06545,2.06465,2.06485,7303200000.0
2008-03-06 07:15:00,2.06485,2.06575,2.06455,2.0647,7984700000.0
2008-03-06 07:30:00,2.0647,2.06475,2.06245,2.0634,8212300000.0
2008-03-06 07:45:00,2.06345,2.06425,2.0626,2.06365,8433100000.0
2008-03-06 08:00:00,2.06365,2.06555,2.0632,2.06445,7914500000.0
2008-03-06 08:15:00,2.06445,2.0649,2.06355,2.0638,7584100000.0
2008-03-06 08:30:00,2.0638,2.0645,2.0627,2.0633,6882200000.0
2008-03-06 08:45:00,2.0633,2.06365,2.06285,2.06285,7620500000.0
2008-03-06 09:00:00,2.06285,2.0641,2.06215,2.06215,3357000000.0
2008-03-06 09:15:00,2.06215,2.06295,2.0609,2.0628,3883400000.0
2008-03-06 09:30:00,2.0628,2.0629,2.05975,2.0599,2607500000.0
2008-03-06 09:45:00,2.0599,2.0631,2.05945,2.06035,3170000000.0
2008-03-06 10:00:00,2.0604,2.0616,2.059,2.0591,5053500000.0
2008-03-06 10:15:00,2.0591,2.0618,2.0589,2.0616,4396900000.0
2008-03-06 10:30:00,2.06155,2.06225,2.05945,2.0612,4153600000.0
2008-03-06 10:45:00,2.0612,2.06185,2.05695,2.05835,3724800000.0
2008-03-06 11:00:00,2.05835,2.0589,2.0568,2.05825,3824900000.0
2008-03-06 11:15:00,2.05825,2.05935,2.0577,2.05895,4008900000.0
2008-03-06 11:30:00,2.05895,2.06015,2.0583,2.05985,2819600000.0
2008-03-06 11:45:00,2.05985,2.0601,2.0566,2.05775,4017100000.0
2008-03-06 12:00:00,2.0578,2.0578,2.0516,2.0547,5221400000.0
2008-03-06 12:15:00,2.0547,2.05765,2.0541,2.05755,3410500000.0
2008-03-06 12:30:00,2.05755,2.05805,2.0572,2.0573,3280800000.0
2008-03-06 12:45:00,2.0573,2.05935,2.05675,2.05855,3794000000.0
2008-03-06 13:00:00,2.0586,2.0592,2.05695,2.05725,3659100000.0
2008-03-06 13:15:00,2.05725,2.05815,2.0556,2.05665,3666100000.0
2008-03-06 13:30:00,2.05665,2.059,2.0565,2.0578,2838300000.0
2008-03-06 13:45:00,2.0578,2.0588,2.057,2.0573,3221300000.0
2008-03-06 14:00:00,2.0595,2.0632,2.058,2.0631,2723000000.0
2008-03-06 14:15:00,2.0631,2.06405,2.06255,2.0639,4820200000.0
2008-03-06 14:30:00,2.064,2.0661,2.0637,2.06495,4087100000.0
2008-03-06 14:45:00,2.06495,2.0674,2.0636,2.067,4589700000.0
2008-03-06 15:00:00,2.06705,2.071,2.067,2.071,4173800000.0
2008-03-06 15:15:00,2.0709,2.0709,2.0651,2.066,4964850000.0
2008-03-06 15:30:00,2.06595,2.06695,2.06435,2.0653,3163400000.0
2008-03-06 15:45:00,2.0653,2.0658,2.0604,2.0617,2387400000.0
2008-03-06 16:00:00,2.0617,2.06465,2.0609,2.06335,2821500000.0
2008-03-06 16:15:00,2.06325,2.06505,2.0616,2.06405,3040600000.0
2008-03-06 16:30:00,2.06405,2.06585,2.06175,2.0633,2902600000.0
2008-03-06 16:45:00,2.0633,2.06545,2.0627,2.0629,4658100000.0
2008-03-06 17:00:00,2.0629,2.065,2.06185,2.065,2311800000.0
2008-03-06 17:15:00,2.065,2.0665,2.06445,2.0651,2729400000.0
2008-03-06 17:30:00,2.0651,2.0661,2.06295,2.0633,4419800000.0
2008-03-06 17:45:00,2.0633,2.068,2.06325,2.0674,5829100000.0
2008-03-06 18:00:00,2.0674,2.06745,2.0651,2.0662,2550000000.0
2008-03-06 18:15:00,2.0662,2.0665,2.06465,2.06625,2595700000.0
2008-03-06 18:30:00,2.06625,2.0674,2.0656,2.06725,1592700000.0
2008-03-06 18:45:00,2.06725,2.06775,2.06565,2.06565,3363300000.0
2008-03-06 19:00:00,2.06565,2.0674,2.0651,2.0662,3031700000.0
2008-03-06 19:15:00,2.0662,2.0664,2.0646,2.06535,3292600000.0
2008-03-06 19:30:00,2.06535,2.0655,2.0624,2.0635,1615400000.0
2008-03-06 19:45:00,2.0635,2.0637,2.05945,2.06045,4384800000.0
2008-03-06 20:00:00,2.06045,2.06205,2.0602,2.062,4060000000.0
2008-03-06 20:15:00,2.062,2.06275,2.0595,2.06005,2986600000.0
2008-03-06 20:30:00,2.06005,2.0601,2.05865,2.05955,3506100000.0
2008-03-06 20:45:00,2.05955,2.05985,2.0584,2.0589,5709800000.0
2008-03-06 21:00:00,2.0589,2.0597,2.05735,2.05735,5230300000.0
2008-03-06 21:15:00,2.05735,2.05795,2.05635,2.05775,3515100000.0
2008-03-06 21:30:00,2.0577,2.05875,2.0573,2.0583,4351560000.0
2008-03-06 21:45:00,2.0583,2.0603,2.05825,2.0597,3702300000.0
2008-03-06 22:00:00,2.0597,2.05995,2.05595,2.05645,6665500000.0
2008-03-06 22:15:00,2.05645,2.05725,2.05505,2.05645,9273100000.0
2008-03-06 22:30:00,2.05645,2.057,2.05445,2.05485,7469400000.0
2008-03-06 22:45:00,2.05485,2.0571,2.0539,2.05415,5576800000.0
2008-03-06 23:00:00,2.05415,2.05655,2.05345,2.05655,6159300000.0
2008-03-06 23:15:00,2.05655,2.05715,2.05525,2.0559,4626500000.0
2008-03-06 23:30:00,2.0559,2.0569,2.0546,2.05525,4020300000.0
2008-03-06 23:45:00,2.05525,2.05575,2.05465,2.0551,2283200000.0
2008-03-07 00:00:00,2.0551,2.05545,2.052,2.05255,5386800000.0
2008-03-07 00:15:00,2.05255,2.05385,2.05225,2.05285,7928600000.0
2008-03-07 00:30:00,2.05285,2.05405,2.0527,2.05335,8004000000.0
2008-03-07 00:45:00,2.05335,2.05455,2.053,2.05345,8252800000.0
2008-03-07 01:00:00,2.05345,2.05715,2.05315,2.0563,8301400000.0
2008-03-07 01:15:00,2.0563,2.05715,2.0555,2.05645,7309000000.0
2008-03-07 01:30:00,2.05645,2.05755,2.05525,2.05735,7854200000.0
2008-03-07 01:45:00,2.05735,2.05745,2.056,2.056,8695000000.0
2008-03-07 02:00:00,2.056,2.05815,2.056,2.05805,6449300000.0
2008-03-07 02:15:00,2.05805,2.05855,2.05755,2.0578,8591500000.0
2008-03-07 02:30:00,2.0578,2.0582,2.0573,2.0579,4286300000.0
2008-03-07 02:45:00,2.0579,2.05845,2.05735,2.0584,4654200000.0
2008-03-07 03:00:00,2.0584,2.0588,2.0555,2.0558,5044500000.0
2008-03-07 03:15:00,2.0558,2.0567,2.0553,2.0562,3954600000.0
2008-03-07 03:30:00,2.0562,2.05675,2.05565,2.05645,5162300000.0
2008-03-07 03:45:00,2.05645,2.05725,2.0564,2.05675,5775100000.0
2008-03-07 04:00:00,2.05675,2.0579,2.05655,2.0577,2447500000.0
2008-03-07 04:15:00,2.0577,2.05835,2.0577,2.05785,6449100000.0
2008-03-07 04:30:00,2.05785,2.0583,2.0575,2.0577,4494900000.0
2008-03-07 04:45:00,2.0577,2.0579,2.0572,2.0575,6494700000.0
2008-03-07 05:00:00,2.0575,2.05775,2.05625,2.0565,7033500000.0
2008-03-07 05:15:00,2.0565,2.05715,2.05605,2.05655,8552800000.0
2008-03-07 05:30:00,2.05655,2.05755,2.05565,2.05565,5788400000.0
2008-03-07 05:45:00,2.05565,2.05595,2.05525,2.05575,7293700000.0
2008-03-07 06:00:00,2.05575,2.05615,2.05525,2.05545,9815000000.0
2008-03-07 06:15:00,2.05545,2.0565,2.05515,2.0563,6758700000.0
2008-03-07 06:30:00,2.0563,2.057,2.0559,2.05605,5207800000.0
2008-03-07 06:45:00,2.05605,2.057,2.0559,2.0559,6337300000.0
2008-03-07 07:00:00,2.0559,2.05605,2.055,2.0552,9878000000.0
2008-03-07 07:15:00,2.0552,2.05525,2.054,2.0546,6207500000.0
2008-03-07 07:30:00,2.0546,2.0552,2.0542,2.05505,5197000000.0
2008-03-07 07:45:00,2.05505,2.05625,2.05495,2.05575,3846100000.0
2008-03-07 08:00:00,2.0558,2.0562,2.0548,2.0553,6249600000.0
2008-03-07 08:15:00,2.0553,2.0561,2.0546,2.056,5878500000.0
2008-03-07 08:30:00,2.056,2.06055,2.0557,2.06025,2768400000.0
2008-03-07 08:45:00,2.0604,2.06155,2.0563,2.0574,3682800000.0
2008-03-07 09:00:00,2.0574,2.06,2.05725,2.05945,1272887500.0
2008-03-07 09:15:00,2.05945,2.0598,2.0585,2.0587,1630000000.0
2008-03-07 09:30:00,2.0588,2.062,2.05875,2.06105,3588200000.0
2008-03-07 09:45:00,2.06105,2.06195,2.0592,2.06025,1746100000.0
2008-03-07 10:00:00,2.06025,2.0604,2.05765,2.0592,2402800000.0
2008-03-07 10:15:00,2.0592,2.06035,2.05845,2.0589,2077700000.0
2008-03-07 10:30:00,2.0589,2.05935,2.05575,2.0565,2635300000.0
2008-03-07 10:45:00,2.0565,2.0568,2.0552,2.0553,2189100000.0
2008-03-07 11:00:00,2.0554,2.0569,2.0516,2.0517,2005000000.0
2008-03-07 11:15:00,2.0517,2.0547,2.0517,2.0532,2143200000.0
2008-03-07 11:30:00,2.0532,2.0569,2.05295,2.05615,1767000000.0
2008-03-07 11:45:00,2.05615,2.05735,2.05425,2.05425,2016300000.0
2008-03-07 12:00:00,2.05425,2.0563,2.05375,2.0551,2442400000.0
2008-03-07 12:15:00,2.0551,2.0556,2.0539,2.0543,2490600000.0
2008-03-07 12:30:00,2.05425,2.0556,2.05345,2.0535,1870200000.0
2008-03-07 12:45:00,2.0535,2.05465,2.05225,2.05245,1764400000.0
2008-03-07 13:00:00,2.05245,2.0526,2.05055,2.05185,2035400000.0
2008-03-07 13:15:00,2.05185,2.05365,2.0516,2.0524,1662500000.0
2008-03-07 13:30:00,2.0524,2.0547,2.05235,2.054,1389200000.0
2008-03-07 13:45:00,2.054,2.054,2.05245,2.05395,1945100000.0
2008-03-07 14:00:00,2.0539,2.0566,2.05365,2.0566,2195100000.0
2008-03-07 14:15:00,2.0566,2.0566,2.05135,2.0522,4066800000.0
2008-03-07 14:30:00,2.05225,2.055,2.0522,2.05405,2161000000.0
2008-03-07 14:45:00,2.05505,2.05845,2.055,2.0583,2184900000.0
2008-03-07 15:00:00,2.0583,2.0588,2.0568,2.0577,1645100000.0
2008-03-07 15:15:00,2.0577,2.0614,2.05715,2.05825,2046000000.0
2008-03-07 15:30:00,2.05855,2.059,2.04715,2.05195,3494800000.0
2008-03-07 15:45:00,2.05195,2.0557,2.0513,2.0557,2823300000.0
2008-03-07 16:00:00,2.05565,2.05635,2.0529,2.0552,3306000000.0
2008-03-07 16:15:00,2.0552,2.0604,2.0544,2.0603,3805400000.0
2008-03-07 16:30:00,2.0603,2.06915,2.06025,2.0681,3333800000.0
2008-03-07 16:45:00,2.0681,2.07425,2.06525,2.0718,2725300000.0
2008-03-07 17:00:00,2.07185,2.07265,2.06345,2.06405,3311000000.0
2008-03-07 17:15:00,2.06405,2.06755,2.06385,2.0657,2987400000.0
2008-03-07 17:30:00,2.0657,2.07125,2.0654,2.06785,3408600000.0
2008-03-07 17:45:00,2.06785,2.0684,2.06435,2.0644,2292800000.0
2008-03-07 18:00:00,2.0644,2.0647,2.063,2.0635,2889600000.0
2008-03-07 18:15:00,2.0635,2.0638,2.06025,2.0604,3501400000.0
2008-03-07 18:30:00,2.0605,2.06405,2.06035,2.06145,3237000000.0
2008-03-07 18:45:00,2.06145,2.0638,2.06055,2.0629,5794100000.0
2008-03-07 19:00:00,2.0629,2.0631,2.0605,2.06135,3626800000.0
2008-03-07 19:15:00,2.06135,2.0638,2.06055,2.06365,4317700000.0
2008-03-07 19:30:00,2.06365,2.0649,2.0636,2.06475,4631800000.0
2008-03-07 19:45:00,2.06475,2.06505,2.06365,2.06365,3657800000.0
2008-03-07 20:00:00,2.06365,2.0646,2.0626,2.0645,4003400000.0
2008-03-07 20:15:00,2.0645,2.0666,2.064,2.06605,2159600000.0
2008-03-07 20:30:00,2.06605,2.0664,2.06465,2.0651,1711900000.0
2008-03-07 20:45:00,2.0651,2.06615,2.0648,2.0657,3309100000.0
2008-03-07 21:00:00,2.0657,2.0657,2.0629,2.0643,2384400000.0
2008-03-07 21:15:00,2.0643,2.0647,2.0632,2.06445,3077300000.0
2008-03-07 21:30:00,2.06445,2.06495,2.0619,2.06255,4977200000.0
2008-03-07 21:45:00,2.06255,2.0641,2.06255,2.0635,3492400000.0
2008-03-07 22:00:00,2.06375,2.0652,2.06305,2.06485,6647100000.0
2008-03-07 22:15:00,2.06485,2.06565,2.06325,2.06415,8922400000.0
2008-03-07 22:30:00,2.0642,2.06595,2.06385,2.06595,11851600000.0
2008-03-07 22:45:00,2.06595,2.06675,2.06565,2.06595,13604200000.0
2008-03-07 23:00:00,2.06595,2.0666,2.06509,2.06615,9044500000.0
2008-03-07 23:15:00,2.06619,2.06652,2.0653,2.06543,9187800000.0
2008-03-07 23:30:00,2.06545,2.06668,2.06477,2.0659,9023900000.0
2008-03-07 23:45:00,2.06587,2.06613,2.06297,2.06363,9043400000.0
2008-03-09 23:00:00,2.06095,2.06369,2.05968,2.06207,9084900000.0
2008-03-09 23:15:00,2.0624,2.06264,2.06104,2.06145,9019100000.0
2008-03-09 23:30:00,2.06166,2.06294,2.06091,2.06145,9159300000.0
2008-03-09 23:45:00,2.06185,2.06348,2.06121,2.06217,9146500000.0
2008-03-10 00:00:00,2.06242,2.06255,2.06142,2.06155,6536900000.0
2008-03-10 00:15:00,2.06155,2.0616,2.0593,2.0597,6108300000.0
2008-03-10 00:30:00,2.0597,2.0608,2.0581,2.0596,5152800000.0
2008-03-10 00:45:00,2.0596,2.06,2.0576,2.0593,7931000000.0
2008-03-10 01:00:00,2.0593,2.0616,2.059,2.0595,11512200000.0
2008-03-10 01:15:00,2.0595,2.06,2.0584,2.0598,9174500000.0
2008-03-10 01:30:00,2.0598,2.0598,2.05835,2.0591,10935200000.0
2008-03-10 01:45:00,2.0591,2.0601,2.05905,2.0598,14546600000.0
2008-03-10 02:00:00,2.0598,2.0627,2.0598,2.0619,12936900000.0
2008-03-10 02:15:00,2.0619,2.0621,2.0616,2.0619,15266000000.0
2008-03-10 02:30:00,2.0619,2.0633,2.0618,2.0631,10359000000.0
2008-03-10 02:45:00,2.0631,2.0636,2.062,2.062,14704600000.0
2008-03-10 03:00:00,2.062,2.0622,2.06145,2.062,13236500000.0
2008-03-10 03:15:00,2.062,2.0621,2.0613,2.0616,7783100000.0
2008-03-10 03:30:00,2.0615,2.0619,2.06115,2.06145,10100700000.0
2008-03-10 03:45:00,2.06145,2.06285,2.06145,2.0624,10685900000.0
2008-03-10 04:00:00,2.0624,2.06265,2.0615,2.0617,13955400000.0
2008-03-10 04:15:00,2.0617,2.0619,2.0612,2.0614,11163000000.0
2008-03-10 04:30:00,2.0614,2.0628,2.0612,2.0628,8321800000.0
2008-03-10 04:45:00,2.0628,2.063,2.0617,2.0619,12576000000.0
2008-03-10 05:00:00,2.0619,2.062,2.061,2.061,11829800000.0
2008-03-10 05:15:00,2.061,2.0615,2.0607,2.0611,9370100000.0
2008-03-10 05:30:00,2.0611,2.0614,2.061,2.06115,9197000000.0
2008-03-10 05:45:00,2.06115,2.0615,2.06035,2.0605,11231700000.0
2008-03-10 06:00:00,2.0605,2.06095,2.0601,2.0601,10434100000.0
2008-03-10 06:15:00,2.0601,2.0616,2.0599,2.0616,9286800000.0
2008-03-10 06:30:00,2.0616,2.062,2.0612,2.0616,10179100000.0
2008-03-10 06:45:00,2.0616,2.0623,2.06115,2.0613,9652500000.0
2008-03-10 07:00:00,2.0613,2.0613,2.0605,2.0612,9493000000.0
2008-03-10 07:15:00,2.0612,2.0612,2.05885,2.0597,6532800000.0
2008-03-10 07:30:00,2.0596,2.0606,2.0592,2.0593,6122600000.0
2008-03-10 07:45:00,2.05935,2.0598,2.058,2.0591,8028400000.0
2008-03-10 08:00:00,2.0591,2.0602,2.0584,2.05875,7796100000.0
2008-03-10 08:15:00,2.05875,2.0593,2.058,2.0582,7255100000.0
2008-03-10 08:30:00,2.0582,2.05895,2.0576,2.05875,4723400000.0
2008-03-10 08:45:00,2.05875,2.0592,2.05685,2.05895,4208300000.0
2008-03-10 09:00:00,2.05895,2.0591,2.05575,2.0575,1598000000.0
2008-03-10 09:15:00,2.0575,2.0581,2.05625,2.05665,2612800000.0
2008-03-10 09:30:00,2.05665,2.0604,2.05665,2.0597,3650900000.0
2008-03-10 09:45:00,2.0597,2.0604,2.0582,2.05985,1333900000.0
2008-03-10 10:00:00,2.05985,2.061,2.0597,2.06055,2145500000.0
2008-03-10 10:15:00,2.06055,2.06215,2.06025,2.0612,2047600000.0
2008-03-10 10:30:00,2.0612,2.0626,2.061,2.0615,996200000.0
2008-03-10 10:45:00,2.0615,2.0629,2.0596,2.0604,1994800000.0
2008-03-10 11:00:00,2.0604,2.0621,2.0602,2.06115,2384400000.0
2008-03-10 11:15:00,2.06115,2.06155,2.0601,2.061,2089800000.0
2008-03-10 11:30:00,2.061,2.06435,2.061,2.0627,1518400000.0
2008-03-10 11:45:00,2.0627,2.0638,2.0625,2.0631,1068600000.0
2008-03-10 12:00:00,2.0631,2.0644,2.06285,2.0643,2101100000.0
2008-03-10 12:15:00,2.0643,2.0672,2.0635,2.0662,1037500000.0
2008-03-10 12:30:00,2.0662,2.0677,2.06505,2.0664,1176900000.0
2008-03-10 12:45:00,2.0664,2.0675,2.06525,2.06565,1024800000.0
2008-03-10 13:00:00,2.06555,2.0658,2.06415,2.06485,1457000000.0
2008-03-10 13:15:00,2.06485,2.06715,2.0648,2.0659,1671600000.0
2008-03-10 13:30:00,2.0659,2.06885,2.06495,2.06865,1791300000.0
2008-03-10 13:45:00,2.06865,2.06955,2.06605,2.0664,2850000000.0
2008-03-10 14:00:00,2.0661,2.06655,2.06465,2.0652,3832400000.0
2008-03-10 14:15:00,2.0652,2.0656,2.06395,2.0652,3112300000.0
2008-03-10 14:30:00,2.0652,2.06695,2.0646,2.06465,2046400000.0
2008-03-10 14:45:00,2.06465,2.06495,2.0626,2.0632,2278200000.0
2008-03-10 15:00:00,2.0632,2.064,2.063,2.0636,2552700000.0
2008-03-10 15:15:00,2.0637,2.06465,2.06335,2.064,2311800000.0
2008-03-10 15:30:00,2.064,2.0643,2.06255,2.06275,1734300000.0
2008-03-10 15:45:00,2.06275,2.0638,2.0622,2.0627,2113100000.0
2008-03-10 16:00:00,2.0627,2.06305,2.0603,2.0614,2710200000.0
2008-03-10 16:15:00,2.0614,2.0619,2.0594,2.0601,3004600000.0
2008-03-10 16:30:00,2.0601,2.0608,2.059,2.06,3139400000.0
2008-03-10 16:45:00,2.06,2.06075,2.05935,2.0596,2326000000.0
2008-03-10 17:00:00,2.0596,2.06025,2.05775,2.0579,1963600000.0
2008-03-10 17:15:00,2.0579,2.0587,2.05475,2.05475,2472200000.0
2008-03-10 17:30:00,2.0547,2.05605,2.0538,2.0552,2694200000.0
2008-03-10 17:45:00,2.0553,2.05735,2.05305,2.055,2284500000.0
2008-03-10 18:00:00,2.055,2.0551,2.05045,2.054,3303700000.0
2008-03-10 18:15:00,2.054,2.0549,2.0532,2.054,3277800000.0
2008-03-10 18:30:00,2.054,2.0544,2.05195,2.05195,4041400000.0
2008-03-10 18:45:00,2.05195,2.05295,2.05095,2.0512,3916300000.0
2008-03-10 19:00:00,2.0512,2.0526,2.0502,2.05075,4607000000.0
2008-03-10 19:15:00,2.05075,2.0516,2.0502,2.0504,3489000000.0
2008-03-10 19:30:00,2.0504,2.0505,2.04905,2.04985,2220200000.0
2008-03-10 19:45:00,2.04985,2.05085,2.04955,2.0508,3100600000.0
2008-03-10 20:00:00,2.0508,2.051,2.0476,2.0492,1896200000.0
2008-03-10 20:15:00,2.0492,2.0494,2.046,2.04745,3051200000.0
2008-03-10 20:30:00,2.04745,2.049,2.0465,2.0478,3512700000.0
2008-03-10 20:45:00,2.0478,2.0493,2.04655,2.04695,4614800000.0
2008-03-10 21:00:00,2.04695,2.04765,2.0462,2.0469,3740900000.0
2008-03-10 21:15:00,2.0469,2.0483,2.04685,2.04805,1493500000.0
2008-03-10 21:30:00,2.04805,2.04845,2.04675,2.0476,3674000000.0
2008-03-10 21:45:00,2.0476,2.048,2.04665,2.04725,3820900000.0
2008-03-10 22:00:00,2.04725,2.0487,2.04695,2.04735,2470200000.0
2008-03-10 22:15:00,2.04735,2.0475,2.04695,2.04705,1542800000.0
2008-03-10 22:30:00,2.04705,2.04845,2.047,2.0482,2506600000.0
2008-03-10 22:45:00,2.0482,2.0483,2.04775,2.0479,1797600000.0
2008-03-10 23:00:00,2.0479,2.0493,2.04694,2.0488,2407200000.0
2008-03-10 23:15:00,2.0488,2.0493,2.0484,2.04885,4784300000.0
2008-03-10 23:30:00,2.04885,2.0493,2.0473,2.0473,6018100000.0
2008-03-10 23:45:00,2.0473,2.04735,2.04295,2.04325,7385700000.0
2008-03-11 00:00:00,2.04325,2.04405,2.0429,2.043,7875000000.0
2008-03-11 00:15:00,2.043,2.04495,2.0429,2.0446,7833400000.0
2008-03-11 00:30:00,2.0446,2.04505,2.0434,2.0437,7503200000.0
2008-03-11 00:45:00,2.0437,2.0464,2.04325,2.04585,7799800000.0
2008-03-11 01:00:00,2.04585,2.0466,2.0452,2.04605,6774400000.0
2008-03-11 01:15:00,2.04605,2.0479,2.04495,2.04515,6906400000.0
2008-03-11 01:30:00,2.04515,2.04545,2.044,2.04425,8349100000.0
2008-03-11 01:45:00,2.04425,2.0466,2.0442,2.04615,7933300000.0
2008-03-11 02:00:00,2.04615,2.04615,2.043,2.045,9264200000.0
2008-03-11 02:15:00,2.045,2.0454,2.0444,2.04445,7985700000.0
2008-03-11 02:30:00,2.04445,2.0454,2.04435,2.0451,8594200000.0
2008-03-11 02:45:00,2.0451,2.0465,2.0449,2.0452,7521700000.0
2008-03-11 03:00:00,2.0452,2.0466,2.0449,2.0453,10064300000.0
2008-03-11 03:15:00,2.0453,2.0457,2.04455,2.04505,5141600000.0
2008-03-11 03:30:00,2.04505,2.04695,2.04445,2.04515,8473200000.0
2008-03-11 03:45:00,2.04515,2.04775,2.04515,2.04725,10442000000.0
2008-03-11 04:00:00,2.04725,2.0475,2.0458,2.0459,12029500000.0
2008-03-11 04:15:00,2.0459,2.0472,2.04575,2.0459,8311300000.0
2008-03-11 04:30:00,2.0459,2.0459,2.04415,2.04455,10554000000.0
2008-03-11 04:45:00,2.04455,2.045,2.0442,2.0446,12688900000.0
2008-03-11 05:00:00,2.0446,2.0454,2.04445,2.0449,11228000000.0
2008-03-11 05:15:00,2.0449,2.045,2.0435,2.0444,4279600000.0
2008-03-11 05:30:00,2.0444,2.04455,2.0438,2.044,7732200000.0
2008-03-11 05:45:00,2.044,2.0443,2.043,2.0436,6271300000.0
2008-03-11 06:00:00,2.0436,2.04425,2.04335,2.04385,2278900000.0
2008-03-11 06:15:00,2.04385,2.045,2.0437,2.04425,3061100000.0
2008-03-11 06:30:00,2.04425,2.0443,2.0435,2.0435,3346200000.0
2008-03-11 06:45:00,2.04365,2.0451,2.04325,2.0451,3948200000.0
2008-03-11 07:00:00,2.0451,2.0457,2.0438,2.0448,3312700000.0
2008-03-11 07:15:00,2.0448,2.0464,2.0445,2.045,4656400000.0
2008-03-11 07:30:00,2.045,2.04545,2.04445,2.0449,2842100000.0
2008-03-11 07:45:00,2.0449,2.0471,2.0448,2.047,5910500000.0
2008-03-11 08:00:00,2.047,2.049,2.04675,2.04755,7336000000.0
2008-03-11 08:15:00,2.04765,2.0515,2.04745,2.05045,6380200000.0
2008-03-11 08:30:00,2.05045,2.05085,2.04775,2.0481,4332200000.0
2008-03-11 08:45:00,2.0481,2.04885,2.0476,2.0476,2444800000.0
2008-03-11 09:00:00,2.0476,2.048,2.0452,2.04585,1786500000.0
2008-03-11 09:15:00,2.04585,2.04795,2.04585,2.04745,1145400000.0
2008-03-11 09:30:00,2.04745,2.0499,2.0474,2.0495,2668400000.0
2008-03-11 09:45:00,2.0495,2.0509,2.0492,2.0509,3217000000.0
2008-03-11 10:00:00,2.0509,2.0523,2.0505,2.0517,2801700000.0
2008-03-11 10:15:00,2.05165,2.05285,2.05085,2.0513,3547400000.0
2008-03-11 10:30:00,2.0513,2.0519,2.0507,2.0514,3605500000.0
2008-03-11 10:45:00,2.0514,2.0526,2.0507,2.0515,3537000000.0
2008-03-11 11:00:00,2.0515,2.05255,2.0501,2.05165,4750900000.0
2008-03-11 11:15:00,2.05165,2.0517,2.04945,2.05025,5187500000.0
2008-03-11 11:30:00,2.0503,2.0517,2.0499,2.05125,2890200000.0
2008-03-11 11:45:00,2.05125,2.0531,2.0511,2.0526,3604212768.0
2008-03-11 12:00:00,2.0526,2.0526,2.049,2.05115,4281300000.0
2008-03-11 12:15:00,2.0512,2.0518,2.04935,2.05145,4611400000.0
2008-03-11 12:30:00,2.05145,2.0533,2.04855,2.0494,4305200000.0
2008-03-11 12:45:00,2.0494,2.0514,2.0491,2.0501,4203900000.0
2008-03-11 13:00:00,2.0501,2.0528,2.0501,2.0524,3858300000.0
2008-03-11 13:15:00,2.0524,2.0531,2.0513,2.0521,3983800000.0
2008-03-11 13:30:00,2.0521,2.0539,2.0515,2.05285,3560700000.0
2008-03-11 13:45:00,2.05285,2.0533,2.04785,2.049,4669400000.0
2008-03-11 14:00:00,2.04895,2.0516,2.04865,2.051,3004800000.0
2008-03-11 14:15:00,2.051,2.0517,2.0503,2.0509,2600200000.0
2008-03-11 14:30:00,2.0509,2.0659,2.0501,2.06565,5747000000.0
2008-03-11 14:45:00,2.0657,2.0708,2.0652,2.06735,4334800000.0
2008-03-11 15:00:00,2.0673,2.068,2.06495,2.06545,2363400000.0
2008-03-11 15:15:00,2.06535,2.0658,2.06295,2.0647,1549800000.0
2008-03-11 15:30:00,2.0647,2.0658,2.0638,2.065,1719000000.0
2008-03-11 15:45:00,2.065,2.0658,2.064,2.0642,2073400000.0
2008-03-11 16:00:00,2.0642,2.0674,2.06395,2.0673,1973500000.0
2008-03-11 16:15:00,2.0673,2.068,2.0645,2.0655,2496900000.0
2008-03-11 16:30:00,2.0655,2.0681,2.06485,2.0675,2380300000.0
2008-03-11 16:45:00,2.0675,2.0702,2.06575,2.07,1756400000.0
2008-03-11 17:00:00,2.07,2.0705,2.0681,2.0691,1310700000.0
2008-03-11 17:15:00,2.0691,2.0691,2.06465,2.0673,1812000000.0
2008-03-11 17:30:00,2.0673,2.0681,2.06435,2.0652,2063100000.0
2008-03-11 17:45:00,2.0652,2.0653,2.06185,2.06225,2298700000.0
2008-03-11 18:00:00,2.06225,2.067,2.06225,2.0667,1747700000.0
2008-03-11 18:15:00,2.0667,2.0671,2.0645,2.06515,2375700000.0
2008-03-11 18:30:00,2.06515,2.0658,2.0639,2.065,1511300000.0
2008-03-11 18:45:00,2.065,2.066,2.06375,2.0658,1732100000.0
2008-03-11 19:00:00,2.0658,2.0682,2.06565,2.06765,1943800000.0
2008-03-11 19:15:00,2.06765,2.06865,2.0661,2.0675,3032400000.0
2008-03-11 19:30:00,2.0675,2.0689,2.0673,2.0681,1917000000.0
2008-03-11 19:45:00,2.0681,2.06945,2.0672,2.0691,3097500000.0
2008-03-11 20:00:00,2.0691,2.07185,2.06875,2.069,3224500000.0
2008-03-11 20:15:00,2.069,2.0706,2.0687,2.06965,1745700000.0
2008-03-11 20:30:00,2.06965,2.0709,2.06915,2.0709,2875300000.0
2008-03-11 20:45:00,2.0709,2.071,2.06945,2.0698,3753600000.0
2008-03-11 21:00:00,2.0698,2.0737,2.0691,2.0733,6366000000.0
2008-03-11 21:15:00,2.0733,2.0735,2.07165,2.0725,5007100000.0
2008-03-11 21:30:00,2.0725,2.07295,2.071,2.0712,4651400000.0
2008-03-11 21:45:00,2.0712,2.0717,2.0706,2.0717,4276500000.0
2008-03-11 22:00:00,2.0717,2.07385,2.0716,2.0735,4699300000.0
2008-03-11 22:15:00,2.0735,2.0745,2.0734,2.0741,2078100000.0
2008-03-11 22:30:00,2.0741,2.0749,2.0736,2.0742,1095300000.0
2008-03-11 22:45:00,2.0742,2.0747,2.07305,2.0731,805000000.0
2008-03-11 23:00:00,2.0731,2.0743,2.071,2.0737,4780000000.0
2008-03-11 23:15:00,2.0737,2.0741,2.0728,2.07355,9310300000.0
2008-03-11 23:30:00,2.07355,2.075,2.0735,2.0741,6688600000.0
2008-03-11 23:45:00,2.0741,2.07465,2.0733,2.0733,6792900000.0
2008-03-12 00:00:00,2.0733,2.0764,2.0716,2.0756,6411500000.0
2008-03-12 00:15:00,2.0756,2.0769,2.0753,2.07535,3939600000.0
2008-03-12 00:30:00,2.07535,2.0759,2.0742,2.0744,6451600000.0
2008-03-12 00:45:00,2.0744,2.0746,2.07275,2.0733,9881900000.0
2008-03-12 01:00:00,2.0733,2.0735,2.07135,2.07135,7604000000.0
2008-03-12 01:15:00,2.07135,2.0726,2.0713,2.07205,6664100000.0
2008-03-12 01:30:00,2.07205,2.07245,2.07085,2.07125,9694900000.0
2008-03-12 01:45:00,2.07125,2.0719,2.07065,2.071,8843100000.0
2008-03-12 02:00:00,2.071,2.0717,2.07065,2.0712,7879400000.0
2008-03-12 02:15:00,2.0712,2.0713,2.0695,2.0699,8519200000.0
2008-03-12 02:30:00,2.0699,2.07015,2.068,2.0681,7834000000.0
2008-03-12 02:45:00,2.0681,2.0681,2.0656,2.0666,8852800000.0
2008-03-12 03:00:00,2.0666,2.0678,2.06625,2.06765,4638100000.0
2008-03-12 03:15:00,2.06765,2.0708,2.0676,2.0706,2550200000.0
2008-03-12 03:30:00,2.0706,2.0714,2.0694,2.06985,7151800000.0
2008-03-12 03:45:00,2.06985,2.0706,2.06985,2.0702,7854700000.0
2008-03-12 04:00:00,2.0702,2.0706,2.0696,2.06975,8597000000.0
2008-03-12 04:15:00,2.06975,2.07045,2.0693,2.07015,9295000000.0
2008-03-12 04:30:00,2.07015,2.0711,2.07015,2.0708,5549200000.0
2008-03-12 04:45:00,2.0708,2.0711,2.0702,2.07055,7968200000.0
2008-03-12 05:00:00,2.07055,2.0706,2.06995,2.0702,6907300000.0
2008-03-12 05:15:00,2.0702,2.0702,2.0691,2.0698,7282100000.0
2008-03-12 05:30:00,2.0698,2.0721,2.0695,2.07135,5699400000.0
2008-03-12 05:45:00,2.07135,2.0722,2.0711,2.0717,7978500000.0
2008-03-12 06:00:00,2.0717,2.0718,2.0708,2.0713,7564200000.0
2008-03-12 06:15:00,2.0713,2.07165,2.071,2.07155,7192300000.0
2008-03-12 06:30:00,2.07155,2.07235,2.0713,2.07215,6605300000.0
2008-03-12 06:45:00,2.07215,2.0741,2.0697,2.07095,7603900000.0
2008-03-12 07:00:00,2.07095,2.07125,2.07035,2.0709,5456200000.0
2008-03-12 07:15:00,2.0709,2.072,2.07055,2.07165,5715800000.0
2008-03-12 07:30:00,2.07165,2.07275,2.07115,2.0723,6211900000.0
2008-03-12 07:45:00,2.0723,2.07385,2.0722,2.07305,3929300000.0
2008-03-12 08:00:00,2.07305,2.0753,2.07305,2.0742,5901900000.0
2008-03-12 08:15:00,2.0742,2.076,2.0737,2.0752,6042100000.0
2008-03-12 08:30:00,2.0752,2.0755,2.0743,2.0746,4941800000.0
2008-03-12 08:45:00,2.0746,2.0754,2.0739,2.0752,3544600000.0
2008-03-12 09:00:00,2.0752,2.0755,2.0705,2.0712,4656800000.0
2008-03-12 09:15:00,2.0712,2.0726,2.0696,2.0723,4454997600.0
2008-03-12 09:30:00,2.0723,2.0723,2.0682,2.0686,4910200001.0
2008-03-12 09:45:00,2.0686,2.07195,2.0684,2.0709,3608300000.0
2008-03-12 10:00:00,2.0709,2.0732,2.0706,2.0724,5939700000.0
2008-03-12 10:15:00,2.0724,2.074,2.0721,2.07325,2373600000.0
2008-03-12 10:30:00,2.07325,2.0739,2.0719,2.0733,3130000000.0
2008-03-12 10:45:00,2.0734,2.0734,2.0699,2.0699,3497100000.0
2008-03-12 11:00:00,2.07,2.0721,2.07,2.0719,2891000000.0
2008-03-12 11:15:00,2.0719,2.0732,2.0713,2.0721,2862900000.0
2008-03-12 11:30:00,2.0721,2.0736,2.0719,2.0732,1787400000.0
2008-03-12 11:45:00,2.0732,2.0739,2.0713,2.0727,1620900000.0
2008-03-12 12:00:00,2.0727,2.07495,2.0687,2.0717,1581100000.0
2008-03-12 12:15:00,2.0717,2.0731,2.0691,2.0701,1300700000.0
2008-03-12 12:30:00,2.0701,2.0717,2.069,2.0701,1024000000.0
2008-03-12 12:45:00,2.0701,2.0721,2.0698,2.0718,1620800000.0
2008-03-12 13:00:00,2.0718,2.0718,2.06915,2.0698,1455800000.0
2008-03-12 13:15:00,2.0698,2.0702,2.0684,2.06865,1809700000.0
2008-03-12 13:30:00,2.06865,2.0692,2.0643,2.0653,1760600000.0
2008-03-12 13:45:00,2.0653,2.06555,2.06195,2.0633,2505400000.0
2008-03-12 14:00:00,2.0633,2.06345,2.05945,2.0606,2968300000.0
2008-03-12 14:15:00,2.0606,2.0641,2.05985,2.063,1633400000.0
2008-03-12 14:30:00,2.063,2.0632,2.06,2.0613,1851700000.0
2008-03-12 14:45:00,2.0613,2.063,2.0597,2.0621,2064100000.0
2008-03-12 15:00:00,2.0621,2.0641,2.06175,2.0635,2362500000.0
2008-03-12 15:15:00,2.0635,2.0645,2.06265,2.06275,1929300000.0
2008-03-12 15:30:00,2.06275,2.0651,2.0617,2.0618,1783800000.0
2008-03-12 15:45:00,2.0618,2.0625,2.06035,2.06165,1951300000.0
2008-03-12 16:00:00,2.06165,2.0625,2.05865,2.06085,3471900000.0
2008-03-12 16:15:00,2.0608,2.0619,2.0601,2.06165,8319300000.0
2008-03-12 16:30:00,2.06165,2.06455,2.06165,2.06405,7179800000.0
2008-03-12 16:45:00,2.064,2.06715,2.064,2.0658,6554000000.0
2008-03-12 17:00:00,2.0658,2.0681,2.0654,2.06675,5314600000.0
2008-03-12 17:15:00,2.06675,2.06755,2.06475,2.066,7716600000.0
2008-03-12 17:30:00,2.066,2.06815,2.0634,2.06745,6093850000.0
2008-03-12 17:45:00,2.06745,2.068,2.06425,2.06485,5342300000.0
2008-03-12 18:00:00,2.06495,2.066,2.0635,2.0638,7643100000.0
2008-03-12 18:15:00,2.0638,2.06495,2.0629,2.0634,5824600000.0
2008-03-12 18:30:00,2.0634,2.065,2.0631,2.0638,12141000000.0
2008-03-12 18:45:00,2.0638,2.0638,2.062,2.0624,9189500000.0
2008-03-12 19:00:00,2.0624,2.06385,2.06215,2.06285,7812000000.0
2008-03-12 19:15:00,2.0629,2.0629,2.0599,2.06095,6203900000.0
2008-03-12 19:30:00,2.06095,2.0611,2.05925,2.0602,7077700000.0
2008-03-12 19:45:00,2.0602,2.06055,2.05865,2.0604,8127300000.0
2008-03-12 20:00:00,2.0605,2.0613,2.0555,2.0578,7389099998.0
2008-03-12 20:15:00,2.0578,2.0601,2.05755,2.0598,7889300001.0
2008-03-12 20:30:00,2.0598,2.06155,2.0596,2.0609,4678500000.0
2008-03-12 20:45:00,2.0609,2.06155,2.0595,2.06035,5443200000.0
2008-03-12 21:00:00,2.06035,2.0608,2.0562,2.05685,6577000000.0
2008-03-12 21:15:00,2.05685,2.05945,2.05685,2.0579,5883900001.0
2008-03-12 21:30:00,2.0579,2.0592,2.05665,2.0576,4618800000.0
2008-03-12 21:45:00,2.0576,2.0579,2.0562,2.05695,6122000000.0
2008-03-12 22:00:00,2.05685,2.0589,2.0531,2.0549,5195700000.0
2008-03-12 22:15:00,2.0549,2.0561,2.05425,2.056,6352900000.0
2008-03-12 22:30:00,2.056,2.0576,2.0557,2.0576,3547500000.0
2008-03-12 22:45:00,2.0576,2.0581,2.0562,2.0562,7241099999.0
2008-03-12 23:00:00,2.0562,2.0572,2.0558,2.0564,15764800000.0
2008-03-12 23:15:00,2.0564,2.0573,2.0556,2.0568,14023800000.0
2008-03-12 23:30:00,2.0568,2.0574,2.0547,2.0552,7234600000.0
2008-03-12 23:45:00,2.0552,2.0558,2.05415,2.0547,9797700000.0
2008-03-13 00:00:00,2.0547,2.0563,2.0535,2.0551,7604400000.0
2008-03-13 00:15:00,2.0551,2.0574,2.0551,2.0565,7420600000.0
2008-03-13 00:30:00,2.0565,2.0592,2.0556,2.0582,12062300000.0
2008-03-13 00:45:00,2.0582,2.06,2.0582,2.0593,5577500000.0
2008-03-13 01:00:00,2.0593,2.0601,2.0578,2.058,8694600000.0
2008-03-13 01:15:00,2.058,2.0587,2.0576,2.05795,10081300000.0
2008-03-13 01:30:00,2.05795,2.0587,2.0573,2.0574,4770100000.0
2008-03-13 01:45:00,2.0574,2.0577,2.0564,2.0564,5788100000.0
2008-03-13 02:00:00,2.0566,2.0582,2.05635,2.058,2733400000.0
2008-03-13 02:15:00,2.058,2.0589,2.05745,2.0583,4549400000.0
2008-03-13 02:30:00,2.0583,2.05955,2.05765,2.05925,4456200000.0
2008-03-13 02:45:00,2.05925,2.0593,2.0581,2.0583,4913300000.0
2008-03-13 03:00:00,2.0583,2.05895,2.05735,2.0581,6007200000.0
2008-03-13 03:15:00,2.0581,2.05855,2.0569,2.05725,7091400000.0
2008-03-13 03:30:00,2.05725,2.05745,2.05495,2.05635,8418000000.0
2008-03-13 03:45:00,2.05635,2.0583,2.0558,2.0577,3937200000.0
2008-03-13 04:00:00,2.0577,2.0585,2.05695,2.058,4742400000.0
2008-03-13 04:15:00,2.058,2.0587,2.05765,2.0579,2707300000.0
2008-03-13 04:30:00,2.0579,2.058,2.0568,2.0577,4920100000.0
2008-03-13 04:45:00,2.0577,2.059,2.05685,2.0569,6113200000.0
2008-03-13 05:00:00,2.0569,2.0578,2.05405,2.05485,4543200000.0
2008-03-13 05:15:00,2.055,2.055,2.05295,2.0535,5710600000.0
2008-03-13 05:30:00,2.0535,2.0546,2.05165,2.0528,3397800000.0
2008-03-13 05:45:00,2.0528,2.053,2.05125,2.0515,2868900000.0
2008-03-13 06:00:00,2.0515,2.0525,2.0512,2.0513,1736000000.0
2008-03-13 06:15:00,2.0513,2.0525,2.051,2.052,3850700000.0
2008-03-13 06:30:00,2.052,2.0526,2.051,2.051,3186100000.0
2008-03-13 06:45:00,2.051,2.0522,2.05005,2.0507,1682900000.0
2008-03-13 07:00:00,2.0507,2.05105,2.0486,2.0505,6830800000.0
2008-03-13 07:15:00,2.0505,2.0526,2.05045,2.0519,3080900000.0
2008-03-13 07:30:00,2.0519,2.0519,2.0493,2.0503,5448200000.0
2008-03-13 07:45:00,2.0503,2.0511,2.04965,2.0506,4000600000.0
2008-03-13 08:00:00,2.0506,2.052,2.0501,2.0517,2740700000.0
2008-03-13 08:15:00,2.0517,2.0526,2.05045,2.05145,7575000000.0
2008-03-13 08:30:00,2.05145,2.05255,2.05035,2.052,5682500000.0
2008-03-13 08:45:00,2.05195,2.05435,2.0513,2.05415,2274100000.0
2008-03-13 09:00:00,2.05415,2.0569,2.05315,2.0554,2313200000.0
2008-03-13 09:15:00,2.0554,2.0556,2.05155,2.0536,2199600000.0
2008-03-13 09:30:00,2.0536,2.05595,2.0532,2.055,907400000.0
2008-03-13 09:45:00,2.055,2.0552,2.0515,2.0545,1022200000.0
2008-03-13 10:00:00,2.0545,2.0551,2.052,2.05325,1955268000.0
2008-03-13 10:15:00,2.05325,2.05355,2.05015,2.05255,6555284000.0
2008-03-13 10:30:00,2.05255,2.05375,2.04905,2.0522,6324800001.0
2008-03-13 10:45:00,2.05215,2.05245,2.04565,2.0483,2740000000.0
2008-03-13 11:00:00,2.0483,2.0495,2.0452,2.0491,1278800000.0
2008-03-13 11:15:00,2.0491,2.05315,2.04855,2.05165,1720800000.0
2008-03-13 11:30:00,2.05165,2.0534,2.0516,2.053,1445500000.0
2008-03-13 11:45:00,2.053,2.0552,2.05225,2.0542,1665500000.0
2008-03-13 12:00:00,2.0541,2.0542,2.0511,2.05165,2554000000.0
2008-03-13 12:15:00,2.05165,2.05285,2.05065,2.0525,2133700000.0
2008-03-13 12:30:00,2.0525,2.0549,2.0519,2.0537,1311700000.0
2008-03-13 12:45:00,2.0537,2.0542,2.05145,2.0537,1661800000.0
2008-03-13 13:00:00,2.0537,2.05385,2.0522,2.0528,1912700000.0
2008-03-13 13:15:00,2.0528,2.0547,2.0514,2.0545,1203300000.0
2008-03-13 13:30:00,2.05435,2.0564,2.05375,2.0556,1038300000.0
2008-03-13 13:45:00,2.0556,2.0574,2.0553,2.0573,1536600000.0
2008-03-13 14:00:00,2.0574,2.06,2.0567,2.0585,1055600000.0
2008-03-13 14:15:00,2.0585,2.0615,2.05675,2.06,1475600000.0
2008-03-13 14:30:00,2.06,2.0631,2.0546,2.06215,1432900000.0
2008-03-13 14:45:00,2.0621,2.0636,2.0599,2.0603,3253400001.0
2008-03-13 15:00:00,2.06025,2.06025,2.05325,2.054,2408560000.0
2008-03-13 15:15:00,2.05385,2.0558,2.0523,2.0528,1883840000.0
2008-03-13 15:30:00,2.0528,2.0539,2.0512,2.0515,1885840000.0
2008-03-13 15:45:00,2.0515,2.0526,2.0493,2.05155,1835480000.0
2008-03-13 16:00:00,2.0515,2.0551,2.05105,2.0542,1710220000.0
2008-03-13 16:15:00,2.0542,2.0549,2.0522,2.0525,1569060000.0
2008-03-13 16:30:00,2.0526,2.0535,2.05185,2.05215,2744580000.0
2008-03-13 16:45:00,2.0521,2.0551,2.05195,2.05475,982080000.0
2008-03-13 17:00:00,2.0546,2.0597,2.0538,2.0568,1809440000.0
2008-03-13 17:15:00,2.05665,2.0605,2.05505,2.05945,2088200000.0
2008-03-13 17:30:00,2.05945,2.05945,2.0552,2.0552,2247140000.0
2008-03-13 17:45:00,2.0552,2.0557,2.0526,2.0545,1845420000.0
2008-03-13 18:00:00,2.0545,2.0591,2.05415,2.05685,2139720000.0
2008-03-13 18:15:00,2.05685,2.0578,2.05425,2.0552,1971020000.0
2008-03-13 18:30:00,2.0552,2.056,2.05305,2.0532,3829200000.0
2008-03-13 18:45:00,2.0532,2.0547,2.0529,2.0546,2219780000.0
2008-03-13 19:00:00,2.0546,2.0558,2.0536,2.0536,2945460000.0
2008-03-13 19:15:00,2.0536,2.0583,2.0526,2.0577,3340780000.0
2008-03-13 19:30:00,2.0578,2.0589,2.0568,2.05785,3428520000.0
2008-03-13 19:45:00,2.05785,2.061,2.0568,2.0605,2207140000.0
2008-03-13 20:00:00,2.0605,2.0615,2.0595,2.0606,2499240000.0
2008-03-13 20:15:00,2.0606,2.0614,2.0598,2.0609,1418140000.0
2008-03-13 20:30:00,2.0609,2.061,2.0585,2.05855,1583180000.0
2008-03-13 20:45:00,2.05855,2.0586,2.05555,2.0577,3258420000.0
2008-03-13 21:00:00,2.0577,2.0603,2.05755,2.0599,2060400000.0
2008-03-13 21:15:00,2.0599,2.0599,2.0579,2.058,3963100000.0
2008-03-13 21:30:00,2.058,2.0583,2.05645,2.0568,2054360000.0
2008-03-13 21:45:00,2.0568,2.05685,2.0536,2.0539,3232720000.0
2008-03-13 22:00:00,2.0539,2.0541,2.052,2.053,3997100000.0
2008-03-13 22:15:00,2.053,2.054,2.05195,2.0532,4615940000.0
2008-03-13 22:30:00,2.0532,2.05375,2.05115,2.0522,2613760000.0
2008-03-13 22:45:00,2.0522,2.0545,2.0519,2.0531,3623980000.0
2008-03-13 23:00:00,2.0531,2.05357,2.0515,2.0518,2109380000.0
2008-03-13 23:15:00,2.0518,2.05205,2.05,2.0504,5676680000.0
2008-03-13 23:30:00,2.0504,2.0509,2.05,2.05,7320400000.0
2008-03-13 23:45:00,2.05,2.0515,2.0491,2.0494,7012900000.0
2008-03-14 00:00:00,2.0494,2.05115,2.0494,2.05,4772700000.0
2008-03-14 00:15:00,2.0503,2.0509,2.0497,2.0507,11005900000.0
2008-03-14 00:30:00,2.0507,2.0519,2.0507,2.0519,3570600000.0
2008-03-14 00:45:00,2.05195,2.0543,2.0513,2.05375,4695500000.0
2008-03-14 01:00:00,2.05375,2.05465,2.05285,2.05345,7807600000.0
2008-03-14 01:15:00,2.05345,2.0546,2.0519,2.05415,4490500000.0
2008-03-14 01:30:00,2.05415,2.0548,2.0541,2.0542,8481600000.0
2008-03-14 01:45:00,2.0542,2.05455,2.05275,2.0528,8534300000.0
2008-03-14 02:00:00,2.0528,2.0541,2.05165,2.054,6512360000.0
2008-03-14 02:15:00,2.054,2.0561,2.054,2.05555,8245080000.0
2008-03-14 02:30:00,2.05555,2.0567,2.0545,2.0553,9430000000.0
2008-03-14 02:45:00,2.0553,2.0567,2.0553,2.05645,9477320000.0
2008-03-14 03:00:00,2.05645,2.05675,2.0546,2.0548,9572200001.0
2008-03-14 03:15:00,2.0548,2.0563,2.0548,2.0557,11448300000.0
2008-03-14 03:30:00,2.0557,2.0571,2.0553,2.05595,8443800000.0
2008-03-14 03:45:00,2.05595,2.056,2.0533,2.05335,5507000000.0
2008-03-14 04:00:00,2.05335,2.0541,2.0528,2.05365,5102700000.0
2008-03-14 04:15:00,2.05365,2.05425,2.0516,2.0522,4178700000.0
2008-03-14 04:30:00,2.0522,2.05325,2.0517,2.0531,4847000000.0
2008-03-14 04:45:00,2.0531,2.0542,2.0529,2.0535,6442200000.0
2008-03-14 05:00:00,2.0535,2.05465,2.0532,2.0534,4846800000.0
2008-03-14 05:15:00,2.0534,2.05385,2.0529,2.05325,2591200000.0
2008-03-14 05:30:00,2.05325,2.0544,2.0527,2.053,4888000000.0
2008-03-14 05:45:00,2.053,2.0531,2.0517,2.05195,3190400000.0
2008-03-14 06:00:00,2.05195,2.05285,2.05075,2.05135,4082900000.0
2008-03-14 06:15:00,2.05135,2.05135,2.0489,2.0504,5314100000.0
2008-03-14 06:30:00,2.0504,2.0511,2.0497,2.05,7397400000.0
2008-03-14 06:45:00,2.0501,2.0501,2.0482,2.04875,6582800000.0
2008-03-14 07:00:00,2.04875,2.0506,2.0481,2.0502,5943700000.0
2008-03-14 07:15:00,2.0502,2.05085,2.0471,2.048,5596300000.0
2008-03-14 07:30:00,2.048,2.04925,2.0469,2.04905,1590300000.0
2008-03-14 07:45:00,2.049,2.0505,2.04845,2.05,6115000000.0
2008-03-14 08:00:00,2.05,2.0524,2.05,2.0508,6655800000.0
2008-03-14 08:15:00,2.0508,2.05185,2.0502,2.0511,4507300000.0
2008-03-14 08:30:00,2.0511,2.05295,2.0507,2.0521,5061100000.0
2008-03-14 08:45:00,2.0521,2.05245,2.0502,2.0508,7637400000.0
2008-03-14 09:00:00,2.0508,2.0518,2.04845,2.0488,4202180000.0
2008-03-14 09:15:00,2.0487,2.0497,2.04515,2.04925,4026600000.0
2008-03-14 09:30:00,2.04925,2.0504,2.0485,2.0496,2696780000.0
2008-03-14 09:45:00,2.0496,2.0511,2.04775,2.0507,2785940000.0
2008-03-14 10:00:00,2.05075,2.0515,2.04945,2.04975,5043700000.0
2008-03-14 10:15:00,2.04975,2.0509,2.04965,2.05025,1928540000.0
2008-03-14 10:30:00,2.05025,2.051,2.04955,2.0503,1581500000.0
2008-03-14 10:45:00,2.0503,2.0504,2.0478,2.0495,1702360000.0
2008-03-14 11:00:00,2.0496,2.05,2.04795,2.0487,1350060000.0
2008-03-14 11:15:00,2.0487,2.0492,2.0477,2.0488,2091600000.0
2008-03-14 11:30:00,2.0488,2.0506,2.04845,2.0502,2713160000.0
2008-03-14 11:45:00,2.0502,2.0509,2.0492,2.05,2494320000.0
2008-03-14 12:00:00,2.05,2.0501,2.0474,2.0476,4504880000.0
2008-03-14 12:15:00,2.0476,2.05,2.0474,2.0491,3140500000.0
2008-03-14 12:30:00,2.0491,2.05,2.04755,2.04765,3137440000.0
2008-03-14 12:45:00,2.04765,2.0489,2.0467,2.0473,2828840000.0
2008-03-14 13:00:00,2.0473,2.0485,2.0453,2.0454,2735100000.0
2008-03-14 13:15:00,2.0454,2.0459,2.0419,2.0419,3105720000.0
2008-03-14 13:30:00,2.0419,2.0425,2.03975,2.0419,1992000000.0
2008-03-14 13:45:00,2.0419,2.0438,2.0412,2.0436,1857680000.0
2008-03-14 14:00:00,2.0437,2.044,2.04145,2.0417,2260000000.0
2008-03-14 14:15:00,2.0417,2.04665,2.0416,2.04595,2041420000.0
2008-03-14 14:30:00,2.04595,2.0489,2.04585,2.0483,2100000000.0
2008-03-14 14:45:00,2.0484,2.0509,2.04755,2.0482,2253060000.0
2008-03-14 15:00:00,2.0482,2.0519,2.04785,2.05055,1349200000.0
2008-03-14 15:15:00,2.05055,2.0559,2.05035,2.0542,2794740000.0
2008-03-14 15:30:00,2.0542,2.0542,2.0464,2.0502,2315520000.0
2008-03-14 15:45:00,2.0502,2.0502,2.041,2.0413,3237420000.0
2008-03-14 16:00:00,2.0413,2.0444,2.03565,2.0411,4077040000.0
2008-03-14 16:15:00,2.0413,2.0459,2.0392,2.0458,5288480000.0
2008-03-14 16:30:00,2.0458,2.0469,2.0419,2.0446,3978160000.0
2008-03-14 16:45:00,2.0446,2.0471,2.0424,2.0469,3087260000.0
2008-03-14 17:00:00,2.0466,2.0483,2.0452,2.0452,4544920003.0
2008-03-14 17:15:00,2.0452,2.0452,2.0397,2.0413,2842680000.0
2008-03-14 17:30:00,2.0413,2.0444,2.04075,2.0443,2593400000.0
2008-03-14 17:45:00,2.0443,2.0451,2.04115,2.0437,3251740000.0
2008-03-14 18:00:00,2.0437,2.0439,2.0407,2.0423,3258920000.0
2008-03-14 18:15:00,2.0427,2.0427,2.0393,2.04015,3535179999.0
2008-03-14 18:30:00,2.0402,2.0412,2.03735,2.0399,3404420000.0
2008-03-14 18:45:00,2.0401,2.0412,2.0379,2.0395,3352640000.0
2008-03-14 19:00:00,2.0395,2.0402,2.0359,2.03675,4436180000.0
2008-03-14 19:15:00,2.03675,2.0376,2.0321,2.0326,3711280000.0
2008-03-14 19:30:00,2.0326,2.0328,2.0282,2.0297,4473120000.0
2008-03-14 19:45:00,2.0297,2.03265,2.02935,2.0313,3879440000.0
2008-03-14 20:00:00,2.0313,2.0318,2.02725,2.0276,3391540000.0
2008-03-14 20:15:00,2.0274,2.0283,2.0217,2.0223,2992660000.0
2008-03-14 20:30:00,2.0221,2.02355,2.0155,2.02,3218800000.0
2008-03-14 20:45:00,2.02,2.0215,2.0166,2.0206,4835560000.0
2008-03-14 21:00:00,2.0206,2.021,2.0175,2.0206,4046900000.0
2008-03-14 21:15:00,2.0206,2.0232,2.0204,2.0223,6175100000.0
2008-03-14 21:30:00,2.0223,2.0231,2.01665,2.0174,4496100000.0
2008-03-14 21:45:00,2.0174,2.01935,2.0167,2.01935,2760360000.0
2008-03-14 22:00:00,2.01935,2.0197,2.0164,2.017,4916540000.0
2008-03-14 22:15:00,2.017,2.0187,2.01665,2.0171,2438060000.0
2008-03-14 22:30:00,2.0171,2.0181,2.0167,2.0173,4772040000.0
2008-03-14 22:45:00,2.0173,2.018,2.0152,2.0152,12195560000.0
2008-03-16 23:00:00,2.01099,2.01181,2.00956,2.0097,10829300000.0
2008-03-16 23:15:00,2.01023,2.01028,2.00916,2.00945,10516700000.0
2008-03-16 23:30:00,2.00934,2.00966,2.00427,2.00452,10379200000.0
2008-03-16 23:45:00,2.00447,2.0045,1.99746,1.9982,10306900000.0
2008-03-17 00:00:00,1.9976,1.9979,1.9883,1.992,12418200000.0
2008-03-17 00:15:00,1.992,1.9972,1.9898,1.9966,8709868875.0
2008-03-17 00:30:00,1.9966,1.9992,1.9964,1.9987,9619700000.0
2008-03-17 00:45:00,1.9987,2.0022,1.9981,2.0012,8836200000.0
2008-03-17 01:00:00,2.0012,2.0019,1.9962,2.0003,8479220000.0
2008-03-17 01:15:00,2.0003,2.0046,1.9984,2.0018,7945200000.0
2008-03-17 01:30:00,2.0018,2.0027,1.9982,2.0026,5377200000.0
2008-03-17 01:45:00,2.0026,2.0031,1.99285,1.9947,6779620000.0
2008-03-17 02:00:00,1.9947,1.9972,1.9915,1.9956,8640600000.0
2008-03-17 02:15:00,1.9956,1.9959,1.9788,1.9797,12059600000.0
2008-03-17 02:30:00,1.9792,1.9818,1.9733,1.9779,9140700000.0
2008-03-17 02:45:00,1.9779,1.9863,1.9734,1.9771,5796400000.0
2008-03-17 03:00:00,1.9771,1.9803,1.9756,1.9799,6610720000.0
2008-03-17 03:15:00,1.9799,1.9808,1.9763,1.9774,8299180000.0
2008-03-17 03:30:00,1.9774,1.9781,1.9661,1.9693,10304800000.0
2008-03-17 03:45:00,1.9693,1.9722,1.968,1.9695,9454780000.0
2008-03-17 04:00:00,1.9695,1.9697,1.967,1.967,12604000000.0
2008-03-17 04:15:00,1.967,1.96955,1.9369,1.9416,8021740000.0
2008-03-17 04:30:00,1.9416,1.9549,1.9414,1.9544,8782700000.0
2008-03-17 04:45:00,1.9542,1.9582,1.951,1.9518,5570860000.0
2008-03-17 05:00:00,1.9516,1.9571,1.9514,1.95595,7936800000.0
2008-03-17 05:15:00,1.95595,1.9583,1.95595,1.9574,9432000000.0
2008-03-17 05:30:00,1.9574,1.9592,1.9565,1.9581,8518900000.0
2008-03-17 05:45:00,1.9581,1.9624,1.9581,1.9616,6956000000.0
2008-03-17 06:00:00,1.9616,1.971,1.96155,1.9702,8854600000.0
2008-03-17 06:15:00,1.9702,1.9702,1.9612,1.9629,7979600000.0
2008-03-17 06:30:00,1.9628,1.966,1.9626,1.9636,6364400000.0
2008-03-17 06:45:00,1.9636,1.9652,1.96315,1.965,5003700000.0
2008-03-17 07:00:00,1.965,1.968,1.965,1.9663,2226300000.0
2008-03-17 07:15:00,1.9663,1.9671,1.961,1.9615,5318760000.0
2008-03-17 07:30:00,1.9615,1.9623,1.9596,1.96115,4756720000.0
2008-03-17 07:45:00,1.96115,1.9636,1.96035,1.96215,4520920000.0
2008-03-17 08:00:00,1.96215,1.96605,1.95965,1.9651,5815400000.0
2008-03-17 08:15:00,1.9651,1.9689,1.9647,1.9678,6312100000.0
2008-03-17 08:30:00,1.9678,1.9724,1.9678,1.9709,6703980000.0
2008-03-17 08:45:00,1.97095,1.9712,1.96645,1.9678,5043700000.0
2008-03-17 09:00:00,1.9678,1.9747,1.96748,1.9747,3206067577.0
2008-03-17 09:15:00,1.9748,1.9856,1.9745,1.98115,6152760908.0
2008-03-17 09:30:00,1.98115,1.9871,1.9807,1.9848,2481580000.0
2008-03-17 09:45:00,1.9848,1.9902,1.9848,1.986,968080000.0
2008-03-17 10:00:00,1.9862,1.9872,1.97565,1.97615,1528840000.0
2008-03-17 10:15:00,1.97615,1.98045,1.9752,1.9794,2099660000.0
2008-03-17 10:30:00,1.9794,1.9849,1.97835,1.9848,3966620000.0
2008-03-17 10:45:00,1.9848,1.99005,1.9801,1.9805,3182360000.0
2008-03-17 11:00:00,1.9805,1.983,1.9788,1.9808,3978799999.0
2008-03-17 11:15:00,1.9809,1.981,1.9744,1.97585,3648539999.0
2008-03-17 11:30:00,1.9759,1.9821,1.9743,1.9804,2969520000.0
2008-03-17 11:45:00,1.9804,1.9813,1.9783,1.9809,1557720000.0
2008-03-17 12:00:00,1.98095,1.98125,1.97695,1.9791,4329320000.0
2008-03-17 12:15:00,1.9791,1.98,1.97565,1.97885,3977019998.0
2008-03-17 12:30:00,1.97885,1.9795,1.97295,1.9736,2520620000.0
2008-03-17 12:45:00,1.9736,1.9751,1.96758,1.9687,2486820000.0
2008-03-17 13:00:00,1.9687,1.97205,1.9628,1.9655,2253240000.0
2008-03-17 13:15:00,1.9655,1.9674,1.9615,1.9615,1692920000.0
2008-03-17 13:30:00,1.9615,1.9637,1.95765,1.96175,2781000000.0
2008-03-17 13:45:00,1.9617,1.9684,1.96145,1.9681,2848820000.0
2008-03-17 14:00:00,1.9681,1.9731,1.9675,1.97055,1930880000.0
2008-03-17 14:15:00,1.9705,1.9735,1.97008,1.97325,2828200000.0
2008-03-17 14:30:00,1.9732,1.9737,1.9717,1.97205,3693140000.0
2008-03-17 14:45:00,1.97195,1.9742,1.9715,1.9742,4314380000.0
2008-03-17 15:00:00,1.97375,1.97615,1.9722,1.9753,5044480000.0
2008-03-17 15:15:00,1.9748,1.9789,1.9737,1.97835,5455760000.0
2008-03-17 15:30:00,1.9783,1.9827,1.9772,1.9802,5284820000.0
2008-03-17 15:45:00,1.9802,1.98065,1.9781,1.97985,4987180000.0
2008-03-17 16:00:00,1.97985,1.981,1.9776,1.9781,3831320000.0
2008-03-17 16:15:00,1.9781,1.9816,1.97725,1.9803,3557500000.0
2008-03-17 16:30:00,1.9803,1.98115,1.9771,1.97895,4512820000.0
2008-03-17 16:45:00,1.97895,1.9815,1.9779,1.981,5374640000.0
2008-03-17 17:00:00,1.981,1.98255,1.9795,1.9821,6316460000.0
2008-03-17 17:15:00,1.9821,1.98225,1.9765,1.9773,5673460000.0
2008-03-17 17:30:00,1.9773,1.98095,1.97675,1.9805,5230740000.0
2008-03-17 17:45:00,1.9805,1.9809,1.97185,1.9725,6038320000.0
2008-03-17 18:00:00,1.9725,1.9733,1.96905,1.9732,5064100000.0
2008-03-17 18:15:00,1.9732,1.9739,1.97155,1.9731,4965940000.0
2008-03-17 18:30:00,1.9731,1.9777,1.97265,1.9765,4099760000.0
2008-03-17 18:45:00,1.9764,1.9802,1.9764,1.9777,6516620000.0
2008-03-17 19:00:00,1.9777,1.9802,1.97645,1.9772,5626180000.0
2008-03-17 19:15:00,1.9772,1.97805,1.97445,1.9766,5370100000.0
2008-03-17 19:30:00,1.9766,1.9771,1.97415,1.9755,6734280000.0
2008-03-17 19:45:00,1.9755,1.9775,1.9741,1.9775,5256800000.0
2008-03-17 20:00:00,1.9775,1.97915,1.97575,1.97685,6338400018.0
2008-03-17 20:15:00,1.97685,1.9788,1.9753,1.9755,5710500000.0
2008-03-17 20:30:00,1.9755,1.97695,1.9748,1.97585,4411380000.0
2008-03-17 20:45:00,1.97585,1.9772,1.9738,1.9765,4305360000.0
2008-03-17 21:00:00,1.9765,1.9789,1.9757,1.97615,8281200000.0
2008-03-17 21:15:00,1.97615,1.97685,1.9746,1.976,7054700000.0
2008-03-17 21:30:00,1.976,1.9771,1.9758,1.9769,13910600000.0
2008-03-17 21:45:00,1.9769,1.97715,1.9716,1.97245,10612300000.0
2008-03-17 22:00:00,1.97245,1.9726,1.96685,1.96735,6189446260.0
2008-03-17 22:15:00,1.96735,1.9681,1.9648,1.96565,6794200436.0
2008-03-17 22:30:00,1.9656,1.9692,1.9643,1.9674,6936300000.0
2008-03-17 22:45:00,1.9674,1.9685,1.9656,1.967,6553480000.0
2008-03-17 23:00:00,1.967,1.96725,1.9655,1.9655,9178720000.0
2008-03-17 23:15:00,1.9655,1.9672,1.9655,1.9672,3983140000.0
2008-03-17 23:30:00,1.9672,1.9698,1.96695,1.9687,7483500000.0
2008-03-17 23:45:00,1.9687,1.96915,1.9668,1.96875,7052400000.0
2008-03-18 00:00:00,1.96875,1.9697,1.967,1.9695,7053700000.0
2008-03-18 00:15:00,1.9695,1.96985,1.96855,1.9686,7032000000.0
2008-03-18 00:30:00,1.9686,1.97005,1.9683,1.9686,6850800000.0
2008-03-18 00:45:00,1.9686,1.9702,1.968,1.9685,6696440000.0
2008-03-18 01:00:00,1.9685,1.97,1.96705,1.96915,7100400000.0
2008-03-18 01:15:00,1.96915,1.9715,1.96885,1.9703,3093100000.0
2008-03-18 01:30:00,1.9703,1.9703,1.96735,1.96745,6029900000.0
2008-03-18 01:45:00,1.96745,1.96825,1.965,1.965,7143500000.0
2008-03-18 02:00:00,1.965,1.9671,1.9649,1.9661,5429180000.0
2008-03-18 02:15:00,1.9661,1.9661,1.9632,1.96485,7767000000.0
2008-03-18 02:30:00,1.96485,1.9653,1.9622,1.9633,8067600000.0
2008-03-18 02:45:00,1.9633,1.96605,1.9626,1.9658,8424100000.0
2008-03-18 03:00:00,1.9658,1.9678,1.9651,1.9666,6644900000.0
2008-03-18 03:15:00,1.9666,1.9669,1.9602,1.962,8067500000.0
2008-03-18 03:30:00,1.962,1.96475,1.96155,1.9638,7860500000.0
2008-03-18 03:45:00,1.9638,1.9644,1.96235,1.9632,6748000000.0
2008-03-18 04:00:00,1.9632,1.96545,1.9626,1.9631,7011120000.0
2008-03-18 04:15:00,1.9631,1.9636,1.9605,1.96355,10154540000.0
2008-03-18 04:30:00,1.96355,1.9665,1.96355,1.965,7415200000.0
2008-03-18 04:45:00,1.965,1.9655,1.9636,1.9642,9539000000.0
2008-03-18 05:00:00,1.9642,1.965,1.9609,1.9616,9347740000.0
2008-03-18 05:15:00,1.9616,1.9627,1.9606,1.9627,10022680000.0
2008-03-18 05:30:00,1.9627,1.9627,1.9601,1.9609,4054700000.0
2008-03-18 05:45:00,1.9609,1.9629,1.9608,1.96155,9966660000.0
2008-03-18 06:00:00,1.96155,1.9621,1.961,1.9621,3413640000.0
2008-03-18 06:15:00,1.9621,1.96265,1.96185,1.9624,4222400000.0
2008-03-18 06:30:00,1.9624,1.96315,1.96175,1.963,8391920000.0
2008-03-18 06:45:00,1.963,1.96365,1.9627,1.96315,5403100000.0
2008-03-18 07:00:00,1.96315,1.9658,1.96315,1.96475,6706780000.0
2008-03-18 07:15:00,1.96475,1.965,1.9644,1.9648,8134600000.0
2008-03-18 07:30:00,1.9648,1.9654,1.96375,1.9648,5330400000.0
2008-03-18 07:45:00,1.9648,1.96525,1.9637,1.9651,6139620000.0
2008-03-18 08:00:00,1.9651,1.9664,1.96385,1.964,4008460000.0
2008-03-18 08:15:00,1.964,1.9654,1.96355,1.9642,4565560000.0
2008-03-18 08:30:00,1.9642,1.96715,1.96375,1.9667,5666020000.0
2008-03-18 08:45:00,1.9667,1.96905,1.9665,1.968,7101020000.0
2008-03-18 09:00:00,1.96805,1.97195,1.968,1.9718,1347780000.0
2008-03-18 09:15:00,1.9719,1.9777,1.9715,1.9761,1273780000.0
2008-03-18 09:30:00,1.9761,1.9781,1.9753,1.97585,1377000000.0
2008-03-18 09:45:00,1.97585,1.9764,1.9738,1.97465,1481120000.0
2008-03-18 10:00:00,1.97465,1.9768,1.97335,1.97525,2071420000.0
2008-03-18 10:15:00,1.97525,1.97675,1.9747,1.97535,1114359999.0
2008-03-18 10:30:00,1.97535,1.98,1.97505,1.9795,2070920000.0
2008-03-18 10:45:00,1.9795,1.9817,1.9787,1.981,2736200000.0
2008-03-18 11:00:00,1.98105,1.9826,1.9788,1.9825,1781920000.0
2008-03-18 11:15:00,1.9825,1.9868,1.9825,1.98505,1995880000.0
2008-03-18 11:30:00,1.98505,1.9859,1.98085,1.98345,2053280000.0
2008-03-18 11:45:00,1.98345,1.9847,1.9813,1.98295,2382500000.0
2008-03-18 12:00:00,1.9829,1.98535,1.9823,1.98265,1769000000.0
2008-03-18 12:15:00,1.98265,1.984,1.9807,1.98245,1089240000.0
2008-03-18 12:30:00,1.98245,1.9841,1.98165,1.9824,2145540000.0
2008-03-18 12:45:00,1.9824,1.9851,1.98195,1.98415,1800700000.0
2008-03-18 13:00:00,1.98425,1.987,1.98405,1.98665,1529400000.0
2008-03-18 13:15:00,1.9867,1.9872,1.9854,1.98565,1759740000.0
2008-03-18 13:30:00,1.98565,1.986,1.9836,1.98595,1253340000.0
2008-03-18 13:45:00,1.986,1.9868,1.98445,1.98485,2855780000.0
2008-03-18 14:00:00,1.98485,1.9886,1.98435,1.9883,1892320000.0
2008-03-18 14:15:00,1.9881,1.9945,1.98765,1.99105,1836540000.0
2008-03-18 14:30:00,1.99045,1.9953,1.98965,1.9931,2636920000.0
2008-03-18 14:45:00,1.9931,1.995,1.9925,1.9945,2287980000.0
2008-03-18 15:00:00,1.9945,1.9976,1.9941,1.9971,1826120000.0
2008-03-18 15:15:00,1.9971,1.9971,1.99425,1.9947,2420840000.0
2008-03-18 15:30:00,1.9947,1.998,1.99415,1.99635,1820260000.0
2008-03-18 15:45:00,1.99635,1.9983,1.9963,1.99685,1754120000.0
2008-03-18 16:00:00,1.99685,1.9989,1.99635,1.99785,2403580000.0
2008-03-18 16:15:00,1.99795,1.99795,1.99545,1.9959,1248380000.0
2008-03-18 16:30:00,1.9959,1.9982,1.9954,1.9981,1844520000.0
2008-03-18 16:45:00,1.9981,1.9985,1.997,1.9978,1204340000.0
2008-03-18 17:00:00,1.9978,2.0016,1.997,2.0006,1480260000.0
2008-03-18 17:15:00,2.0006,2.00175,1.9993,2.00145,1705340000.0
2008-03-18 17:30:00,2.00145,2.0022,2.00035,2.0013,3392980000.0
2008-03-18 17:45:00,2.0013,2.00285,2.00045,2.00115,3958340000.0
2008-03-18 18:00:00,2.00115,2.0015,1.9989,1.99985,2639700000.0
2008-03-18 18:15:00,1.99985,2.00045,1.99755,1.9979,2027080000.0
2008-03-18 18:30:00,1.9979,1.99815,1.9964,1.9971,2556580000.0
2008-03-18 18:45:00,1.9971,1.9998,1.99675,1.99855,3187600000.0
2008-03-18 19:00:00,1.99855,2.0019,1.9982,2.0018,3115200000.0
2008-03-18 19:15:00,2.0018,2.0075,2.0011,2.0053,4867800000.0
2008-03-18 19:30:00,2.0053,2.0079,2.0048,2.0075,3778300000.0
2008-03-18 19:45:00,2.0076,2.0087,2.0065,2.0076,3679900000.0
2008-03-18 20:00:00,2.0076,2.01,2.0015,2.0044,6632600000.0
2008-03-18 20:15:00,2.0052,2.00975,1.9957,1.996,7224800000.0
2008-03-18 20:30:00,1.9961,1.99885,1.99135,1.99865,1874600000.0
2008-03-18 20:45:00,1.9983,2.012,1.99685,2.0112,4451000000.0
2008-03-18 21:00:00,2.0112,2.0128,2.0056,2.008,4368000000.0
2008-03-18 21:15:00,2.008,2.00905,2.0057,2.0084,3966900000.0
2008-03-18 21:30:00,2.0084,2.0113,2.0078,2.01125,4457400000.0
2008-03-18 21:45:00,2.0113,2.0133,2.0083,2.011,5159500000.0
2008-03-18 22:00:00,2.0111,2.0118,2.0079,2.0083,4472300000.0
2008-03-18 22:15:00,2.0083,2.0102,2.0078,2.01,1456500000.0
2008-03-18 22:30:00,2.01,2.0128,2.0097,2.0101,2826200000.0
2008-03-18 22:45:00,2.0101,2.0111,2.0094,2.0106,4130800000.0
2008-03-18 23:00:00,2.0106,2.0128,2.0106,2.0122,6102600000.0
2008-03-18 23:15:00,2.0122,2.0135,2.011,2.0131,3808400000.0
2008-03-18 23:30:00,2.0131,2.0156,2.0123,2.0142,2968400000.0
2008-03-18 23:45:00,2.0142,2.0157,2.0142,2.01545,5294000000.0
2008-03-19 00:00:00,2.01545,2.01975,2.0149,2.0184,4528900000.0
2008-03-19 00:15:00,2.0184,2.0185,2.01435,2.01445,13552200000.0
2008-03-19 00:30:00,2.01445,2.0148,2.01085,2.0122,8025600000.0
2008-03-19 00:45:00,2.0124,2.0128,2.0104,2.0119,4555780000.0
2008-03-19 01:00:00,2.0119,2.0122,2.01015,2.0105,5974420000.0
2008-03-19 01:15:00,2.0105,2.0117,2.01,2.0112,7969500000.0
2008-03-19 01:30:00,2.0112,2.013,2.0106,2.01095,3043160000.0
2008-03-19 01:45:00,2.01095,2.01095,2.0068,2.00735,6285100000.0
2008-03-19 02:00:00,2.00735,2.00745,2.0048,2.00545,4903080000.0
2008-03-19 02:15:00,2.00545,2.00565,2.00235,2.0035,6519700000.0
2008-03-19 02:30:00,2.0035,2.0084,2.00215,2.00755,7672600000.0
2008-03-19 02:45:00,2.00755,2.0078,2.00545,2.00675,11358980000.0
2008-03-19 03:00:00,2.00675,2.01175,2.00565,2.0094,7521740000.0
2008-03-19 03:15:00,2.0094,2.0136,2.00925,2.0124,5326260000.0
2008-03-19 03:30:00,2.0124,2.01285,2.0112,2.0115,2382300000.0
2008-03-19 03:45:00,2.0115,2.0121,2.0093,2.00975,11537560000.0
2008-03-19 04:00:00,2.00975,2.00975,2.00795,2.00805,11028120000.0
2008-03-19 04:15:00,2.00805,2.00935,2.00565,2.00595,15524540000.0
2008-03-19 04:30:00,2.00595,2.00965,2.00585,2.00905,15780680000.0
2008-03-19 04:45:00,2.00905,2.00985,2.0089,2.0091,8808760000.0
2008-03-19 05:00:00,2.0091,2.0091,2.00675,2.00675,10815940000.0
2008-03-19 05:15:00,2.00675,2.0074,2.0059,2.00685,7964700000.0
2008-03-19 05:30:00,2.00685,2.00755,2.0059,2.0062,9594220000.0
2008-03-19 05:45:00,2.0062,2.0073,2.00425,2.0048,3678780000.0
2008-03-19 06:00:00,2.0048,2.00495,2.00245,2.00265,14782900000.0
2008-03-19 06:15:00,2.00265,2.00485,2.0023,2.00365,19068620000.0
2008-03-19 06:30:00,2.00365,2.00395,2.00255,2.00285,18949900000.0
2008-03-19 06:45:00,2.00285,2.00375,2.00125,2.0026,15569680000.0
2008-03-19 07:00:00,2.0026,2.0027,1.9974,1.99795,12141160000.0
2008-03-19 07:15:00,1.99795,1.99865,1.99435,1.99485,20524400000.0
2008-03-19 07:30:00,1.99475,1.99795,1.9947,1.99735,15911620000.0
2008-03-19 07:45:00,1.99735,1.99985,1.99735,1.99925,15120040000.0
2008-03-19 08:00:00,1.9992,2.0016,1.997,2.0016,12521900000.0
2008-03-19 08:15:00,2.0016,2.0025,2.0005,2.0018,9457220000.0
2008-03-19 08:30:00,2.0018,2.0047,2.00115,2.00315,11151620000.0
2008-03-19 08:45:00,2.00315,2.00475,2.0021,2.00275,10233580000.0
2008-03-19 09:00:00,2.00275,2.0031,1.99485,1.9969,2165780000.0
2008-03-19 09:15:00,1.9967,2.0042,1.9967,2.0042,771980000.0
2008-03-19 09:30:00,2.0041,2.0067,2.0032,2.0045,1004020000.0
2008-03-19 09:45:00,2.0045,2.0065,2.0035,2.00575,1570600000.0
2008-03-19 10:00:00,2.00575,2.006,2.0022,2.0027,887860000.0
2008-03-19 10:15:00,2.0027,2.0031,1.998,1.9994,920700000.0
2008-03-19 10:30:00,1.9994,2.0023,1.99885,1.9995,1583120000.0
2008-03-19 10:45:00,1.9995,2.0,1.9785,1.989,2699700000.0
2008-03-19 11:00:00,1.9891,1.9919,1.9831,1.9867,1854000000.0
2008-03-19 11:15:00,1.9867,1.9905,1.9866,1.9881,2083300000.0
2008-03-19 11:30:00,1.9881,1.9881,1.9834,1.987,2371300000.0
2008-03-19 11:45:00,1.987,1.9873,1.98355,1.9851,1370200000.0
2008-03-19 12:00:00,1.9851,1.9863,1.9831,1.9837,1650400000.0
2008-03-19 12:15:00,1.9833,1.9891,1.9829,1.987,1598100000.0
2008-03-19 12:30:00,1.987,1.9882,1.9857,1.9876,1262700000.0
2008-03-19 12:45:00,1.9876,1.9881,1.9825,1.9834,1355000000.0
2008-03-19 13:00:00,1.9834,1.9844,1.9803,1.9808,1236000000.0
2008-03-19 13:15:00,1.9808,1.9867,1.9806,1.9859,1867800000.0
2008-03-19 13:30:00,1.9859,1.9925,1.9858,1.9914,1831500000.0
2008-03-19 13:45:00,1.9914,1.9926,1.9884,1.9893,1146500000.0
2008-03-19 14:00:00,1.9893,1.9902,1.987,1.9874,1555500000.0
2008-03-19 14:15:00,1.9874,1.9881,1.9852,1.9866,2026600000.0
2008-03-19 14:30:00,1.9867,1.9898,1.9867,1.98785,2672900000.0
2008-03-19 14:45:00,1.98785,1.9906,1.9871,1.9893,2338800000.0
2008-03-19 15:00:00,1.9893,1.9939,1.9888,1.9929,1209300000.0
2008-03-19 15:15:00,1.9929,1.9944,1.9913,1.9936,1170300000.0
2008-03-19 15:30:00,1.9937,1.9941,1.9905,1.9929,1213100000.0
2008-03-19 15:45:00,1.9929,1.9953,1.9897,1.9898,1677050078.0
2008-03-19 16:00:00,1.9898,1.9898,1.9861,1.9865,1223600000.0
2008-03-19 16:15:00,1.9865,1.987,1.9836,1.9846,1302000000.0
2008-03-19 16:30:00,1.9846,1.9849,1.9808,1.9828,1991000000.0
2008-03-19 16:45:00,1.98265,1.9861,1.9824,1.9837,1635000000.0
2008-03-19 17:00:00,1.9837,1.9852,1.9824,1.9834,1257200000.0
2008-03-19 17:15:00,1.9834,1.9905,1.983,1.9902,1713700000.0
2008-03-19 17:30:00,1.9902,1.9918,1.98825,1.9888,1909300000.0
2008-03-19 17:45:00,1.9888,1.99,1.9867,1.9869,1563400000.0
2008-03-19 18:00:00,1.9869,1.9884,1.985,1.9861,2122140000.0
2008-03-19 18:15:00,1.9861,1.988,1.98295,1.98545,1225280000.0
2008-03-19 18:30:00,1.98545,1.9862,1.9813,1.9819,989600000.0
2008-03-19 18:45:00,1.9819,1.9839,1.9813,1.9817,1533580000.0
2008-03-19 19:00:00,1.9817,1.9828,1.9803,1.98135,1420940000.0
2008-03-19 19:15:00,1.98135,1.98245,1.98035,1.9808,967800000.0
2008-03-19 19:30:00,1.98085,1.9816,1.97855,1.9803,1325660000.0
2008-03-19 19:45:00,1.9803,1.98075,1.97875,1.98025,1369700000.0
2008-03-19 20:00:00,1.9803,1.9808,1.9783,1.97935,790740000.0
2008-03-19 20:15:00,1.97935,1.9825,1.97895,1.9814,964720000.0
2008-03-19 20:30:00,1.9814,1.98545,1.98105,1.98405,2006060000.0
2008-03-19 20:45:00,1.98405,1.9869,1.98335,1.98615,775820000.0
2008-03-19 21:00:00,1.98615,1.9867,1.9839,1.9841,7358020000.0
2008-03-19 21:15:00,1.9841,1.98415,1.9819,1.98265,4731860000.0
2008-03-19 21:30:00,1.9826,1.9838,1.98175,1.98255,5637000000.0
2008-03-19 21:45:00,1.98255,1.98275,1.97945,1.98245,5928320000.0
2008-03-19 22:00:00,1.98245,1.98245,1.9789,1.9808,4147340000.0
2008-03-19 22:15:00,1.9808,1.98195,1.9793,1.98085,4044540000.0
2008-03-19 22:30:00,1.98085,1.9824,1.98005,1.9824,5110040000.0
2008-03-19 22:45:00,1.9824,1.9837,1.9793,1.9793,5499720000.0
2008-03-19 23:00:00,1.9793,1.9801,1.9747,1.9757,8119660000.0
2008-03-19 23:15:00,1.9757,1.9785,1.9756,1.9773,2726880000.0
2008-03-19 23:30:00,1.9773,1.97775,1.9759,1.9773,3827740000.0
2008-03-19 23:45:00,1.9773,1.9775,1.973,1.9747,5491860000.0
2008-03-20 00:00:00,1.9747,1.9786,1.9747,1.9784,4573912500.0
2008-03-20 00:15:00,1.9784,1.97865,1.9769,1.9779,3206880000.0
2008-03-20 00:30:00,1.9779,1.9804,1.97735,1.9799,2524520000.0
2008-03-20 00:45:00,1.9799,1.9809,1.9787,1.9794,1309132500.0
2008-03-20 01:00:00,1.9794,1.9802,1.9789,1.9797,869620000.0
2008-03-20 01:15:00,1.9797,1.9819,1.9789,1.97935,1099560000.0
2008-03-20 01:30:00,1.97935,1.9809,1.9784,1.9799,3598440000.0
2008-03-20 01:45:00,1.9799,1.9803,1.9763,1.9769,504162500.0
2008-03-20 02:00:00,1.9769,1.9802,1.976,1.98,1555045000.0
2008-03-20 02:15:00,1.98,1.9801,1.9783,1.9797,11226560000.0
2008-03-20 02:30:00,1.9797,1.9805,1.9777,1.978,12965220000.0
2008-03-20 02:45:00,1.978,1.98055,1.9768,1.97935,6381760000.0
2008-03-20 03:00:00,1.97935,1.9808,1.97935,1.97955,5044500000.0
2008-03-20 03:15:00,1.97955,1.9808,1.9777,1.98015,4192480000.0
2008-03-20 03:30:00,1.98015,1.9814,1.97965,1.98135,5533560000.0
2008-03-20 03:45:00,1.98135,1.98285,1.98085,1.98225,7461520000.0
2008-03-20 04:00:00,1.98225,1.9843,1.9813,1.98225,5470160000.0
2008-03-20 04:15:00,1.98225,1.9828,1.97925,1.9797,7710940000.0
2008-03-20 04:30:00,1.9802,1.98175,1.9798,1.98145,2327600000.0
2008-03-20 04:45:00,1.98145,1.98145,1.9802,1.98095,1543080000.0
2008-03-20 05:00:00,1.98095,1.98175,1.98,1.9805,11659400000.0
2008-03-20 05:15:00,1.9805,1.9816,1.9802,1.9816,3954240000.0
2008-03-20 05:30:00,1.9816,1.9818,1.98045,1.98105,4862500000.0
2008-03-20 05:45:00,1.98105,1.98185,1.98095,1.9814,2362220000.0
2008-03-20 06:00:00,1.9814,1.98235,1.98035,1.98235,9329660000.0
2008-03-20 06:15:00,1.98235,1.98285,1.98045,1.98225,6272560000.0
2008-03-20 06:30:00,1.98225,1.98285,1.98135,1.9826,15231700000.0
2008-03-20 06:45:00,1.9826,1.9832,1.9812,1.98195,4867360000.0
2008-03-20 07:00:00,1.98195,1.98265,1.98095,1.9813,13857000000.0
2008-03-20 07:15:00,1.9813,1.9832,1.9813,1.98295,2965400000.0
2008-03-20 07:30:00,1.98295,1.98425,1.98245,1.98405,3027140000.0
2008-03-20 07:45:00,1.98405,1.9852,1.98315,1.98485,2718500000.0
2008-03-20 08:00:00,1.98485,1.98485,1.98195,1.9828,6220740000.0
2008-03-20 08:15:00,1.9828,1.9845,1.9823,1.98395,6586620000.0
2008-03-20 08:30:00,1.98395,1.9845,1.98245,1.98325,8295060000.0
2008-03-20 08:45:00,1.98325,1.98385,1.9781,1.9813,10180200000.0
2008-03-20 09:00:00,1.9813,1.9849,1.9811,1.98405,552240000.0
2008-03-20 09:15:00,1.98405,1.9882,1.9836,1.9858,842200000.0
2008-03-20 09:30:00,1.9858,1.9878,1.98485,1.986,1096760000.0
2008-03-20 09:45:00,1.986,1.9871,1.984,1.9856,1674440000.0
2008-03-20 10:00:00,1.9856,1.98795,1.9851,1.98735,1755500000.0
2008-03-20 10:15:00,1.9874,1.9899,1.98575,1.9877,1859840000.0
2008-03-20 10:30:00,1.9879,1.9882,1.9858,1.9859,1740300000.0
2008-03-20 10:45:00,1.9859,1.9881,1.98575,1.9869,1270780000.0
2008-03-20 11:00:00,1.9869,1.9917,1.9869,1.9905,1309200000.0
2008-03-20 11:15:00,1.9905,1.9935,1.9903,1.9919,1985100000.0
2008-03-20 11:30:00,1.9919,2.0043,1.9919,2.003,2106560000.0
2008-03-20 11:45:00,2.0031,2.0052,2.0022,2.00345,2165900000.0
2008-03-20 12:00:00,2.00345,2.0075,2.0024,2.0072,1765000001.0
2008-03-20 12:15:00,2.0072,2.0082,2.0041,2.0072,1827460000.0
2008-03-20 12:30:00,2.0072,2.0125,2.00705,2.00985,2152600000.0
2008-03-20 12:45:00,2.00985,2.0103,2.00685,2.00805,1570140000.0
2008-03-20 13:00:00,2.00805,2.0083,2.00445,2.0049,2925260000.0
2008-03-20 13:15:00,2.0049,2.0054,2.0028,2.0047,1493320000.0
2008-03-20 13:30:00,2.0047,2.0079,2.0014,2.0069,1843120000.0
2008-03-20 13:45:00,2.0069,2.0093,2.0065,2.0083,1030700000.0
2008-03-20 14:00:00,2.0083,2.0103,2.0064,2.0093,1148220000.0
2008-03-20 14:15:00,2.0093,2.0104,2.006,2.0062,1176360000.0
2008-03-20 14:30:00,2.0062,2.0093,2.0054,2.00705,1431600000.0
2008-03-20 14:45:00,2.00705,2.0078,2.006,2.0065,3698103890.0
2008-03-20 15:00:00,2.0064,2.0092,2.0062,2.0086,1257540000.0
2008-03-20 15:15:00,2.0084,2.0089,2.0062,2.0069,964660000.0
2008-03-20 15:30:00,2.0069,2.0078,2.0061,2.007,1054720000.0
2008-03-20 15:45:00,2.007,2.0092,2.0066,2.0069,1311880000.0
2008-03-20 16:00:00,2.0069,2.0132,2.0059,2.0101,1232280000.0
2008-03-20 16:15:00,2.0103,2.0119,2.0094,2.01045,1163160000.0
2008-03-20 16:30:00,2.01045,2.0117,2.007,2.0076,1353180000.0
2008-03-20 16:45:00,2.0076,2.0082,2.0044,2.0058,1279120000.0
2008-03-20 17:00:00,2.0058,2.0079,2.0054,2.0063,1052440000.0
2008-03-20 17:15:00,2.0063,2.0063,2.0039,2.0058,2009339999.0
2008-03-20 17:30:00,2.0058,2.0061,2.0027,2.00435,1125420000.0
2008-03-20 17:45:00,2.00435,2.0052,2.0016,2.0034,1532460000.0
2008-03-20 18:00:00,2.0034,2.0041,2.0017,2.0038,2006320000.0
2008-03-20 18:15:00,2.0038,2.00565,2.0031,2.0039,1096060000.0
2008-03-20 18:30:00,2.0039,2.0063,2.0024,2.0027,1060680000.0
2008-03-20 18:45:00,2.0028,2.0042,2.00165,2.00215,2455700000.0
2008-03-20 19:00:00,2.00215,2.0039,2.00135,2.00365,1625100000.0
2008-03-20 19:15:00,2.0037,2.0038,1.9985,1.9994,2067860000.0
2008-03-20 19:30:00,1.9994,2.0001,1.9958,1.9994,1521480000.0
2008-03-20 19:45:00,1.9994,2.0012,1.9981,2.0001,1351900000.0
2008-03-20 20:00:00,2.0001,2.0014,1.9995,2.00015,1026000000.0
2008-03-20 20:15:00,2.00015,2.0012,1.9996,2.0002,993620000.0
2008-03-20 20:30:00,2.0002,2.0015,1.99955,2.0009,924660000.0
2008-03-20 20:45:00,2.0009,2.00165,2.00035,2.00145,959400000.0
2008-03-20 21:00:00,2.00145,2.0033,2.00105,2.0033,3116540000.0
2008-03-20 21:15:00,2.0033,2.0064,2.003,2.0053,5800640000.0
2008-03-20 21:30:00,2.0053,2.0063,2.0043,2.0052,8284020000.0
2008-03-20 21:45:00,2.0052,2.0067,2.0048,2.0061,4037900000.0
2008-03-20 22:00:00,2.006,2.0083,2.0052,2.0079,3873860000.0
2008-03-20 22:15:00,2.0079,2.0086,2.007,2.00735,4719800000.0
2008-03-20 22:30:00,2.00735,2.0074,2.00265,2.00385,8351189620.0
2008-03-20 22:45:00,2.00385,2.0042,2.0028,2.0038,6777480000.0
2008-03-20 23:00:00,2.0004,2.0065,1.9999,2.0053,14421600000.0
2008-03-20 23:15:00,2.0053,2.0059,2.0024,2.0032,8885600000.0
2008-03-20 23:30:00,2.0032,2.004,2.0011,2.0012,7394200000.0
2008-03-20 23:45:00,2.0007,2.0007,1.9987,1.9992,9417000000.0
2008-03-21 00:00:00,1.9992,2.0003,1.9992,1.9997,4324200000.0
2008-03-21 00:15:00,1.9997,1.9999,1.9989,1.9989,5291600000.0
2008-03-21 00:30:00,1.9989,1.9997,1.9977,1.9977,12125980000.0
2008-03-21 00:45:00,1.9977,1.9996,1.9977,1.9984,6647040000.0
2008-03-21 01:00:00,1.9984,1.9989,1.9956,1.996,9880860000.0
2008-03-21 01:15:00,1.996,1.9971,1.9954,1.9966,6651140000.0
2008-03-21 01:30:00,1.9966,1.9971,1.9956,1.9961,12834380000.0
2008-03-21 01:45:00,1.9961,1.9979,1.9956,1.9977,7510500000.0
2008-03-21 02:00:00,1.9977,1.9986,1.9968,1.9974,4806840000.0
2008-03-21 02:15:00,1.9974,2.0014,1.9968,1.9997,8279500000.0
2008-03-21 02:30:00,1.9997,2.0004,1.9984,1.9991,6359900000.0
2008-03-21 02:45:00,1.9991,2.0003,1.99795,1.9997,10066420000.0
2008-03-21 03:00:00,1.9997,2.0005,1.9987,2.0001,3778000000.0
2008-03-21 03:15:00,2.0001,2.0004,1.9995,2.0002,2385360000.0
2008-03-21 03:30:00,2.0002,2.0003,2.0,2.0001,2618100000.0
2008-03-21 03:45:00,2.0001,2.0004,1.9996,1.9996,2449900000.0
2008-03-21 04:00:00,1.9996,2.0005,1.9994,2.0003,3847120000.0
2008-03-21 04:15:00,2.0003,2.0003,1.9986,1.9987,4707680000.0
2008-03-21 04:30:00,1.9987,1.9997,1.9986,1.9989,1811400000.0
2008-03-21 04:45:00,1.9989,1.9993,1.9985,1.9992,3770460000.0
2008-03-21 05:00:00,1.9992,1.9997,1.9991,1.9993,2605200000.0
2008-03-21 05:15:00,1.9993,2.0008,1.9986,2.0008,2510760000.0
2008-03-21 05:30:00,2.0008,2.0026,1.9996,2.0026,4093040000.0
2008-03-21 05:45:00,2.0026,2.0032,2.0003,2.0025,1860540000.0
2008-03-21 06:00:00,2.0025,2.0031,2.0016,2.0019,3653740000.0
2008-03-21 06:15:00,2.0019,2.003,2.0003,2.003,5730860000.0
2008-03-21 06:30:00,2.003,2.0034,2.0024,2.0024,2620080000.0
2008-03-21 06:45:00,2.0024,2.0037,2.0021,2.0032,2686400000.0
2008-03-21 07:00:00,2.0032,2.0044,2.0028,2.0033,3876180000.0
2008-03-21 07:15:00,2.0033,2.00395,2.0028,2.0033,2145900000.0
2008-03-21 07:30:00,2.0033,2.0044,2.0033,2.0039,2320400000.0
2008-03-21 07:45:00,2.0039,2.0039,2.001,2.0019,1775640000.0
2008-03-21 08:00:00,2.0019,2.0048,2.0018,2.0034,2923080000.0
2008-03-21 08:15:00,2.0034,2.0038,2.0028,2.0033,5875900000.0
2008-03-21 08:30:00,2.0033,2.0038,2.0006,2.0017,8340280000.0
2008-03-21 08:45:00,2.0017,2.0017,1.9993,2.0008,8258140000.0
2008-03-21 09:00:00,2.0,2.00365,2.0,2.0021,930040000.0
2008-03-21 09:15:00,2.0021,2.00265,2.0018,2.00205,521940000.0
2008-03-21 09:30:00,2.00205,2.00205,2.00025,2.0005,1523800000.0
2008-03-21 09:45:00,2.0005,2.001,1.99945,2.0006,8909980000.0
2008-03-21 10:00:00,2.0006,2.00215,2.0006,2.0015,3597120000.0
2008-03-21 10:15:00,2.0015,2.0015,1.9994,1.9997,2276320000.0
2008-03-21 10:30:00,1.9997,2.001,1.9993,1.9999,1483220000.0
2008-03-21 10:45:00,1.9999,2.0002,1.9989,2.0001,2042780000.0
2008-03-21 11:00:00,2.0001,2.0006,1.9995,2.0003,2811400000.0
2008-03-21 11:15:00,2.0003,2.00065,1.9991,2.0006,4116080000.0
2008-03-21 11:30:00,2.0006,2.0025,2.00025,2.00135,2818820000.0
2008-03-21 11:45:00,2.00135,2.0023,2.001,2.00215,844820000.0
2008-03-21 12:00:00,2.00215,2.0026,2.0009,2.0013,3927300000.0
2008-03-21 12:15:00,2.0013,2.0015,1.9997,1.9997,2886200000.0
2008-03-21 12:30:00,1.9997,2.0012,1.9997,2.0008,2980200000.0
2008-03-21 12:45:00,2.0008,2.0016,2.0003,2.0007,6756560000.0
2008-03-21 13:00:00,2.0007,2.0014,2.0006,2.0013,2705260000.0
2008-03-21 13:15:00,2.0013,2.0017,2.0002,2.0009,1650060000.0
2008-03-21 13:30:00,2.0009,2.0017,2.0009,2.0013,10622840000.0
2008-03-21 13:45:00,2.0013,2.0016,2.00125,2.0015,1165600000.0
2008-03-21 14:00:00,2.0015,2.0021,2.0001,2.0001,2953560000.0
2008-03-21 14:15:00,2.0001,2.001,1.9993,2.0002,3785060000.0
2008-03-21 14:30:00,2.0002,2.0006,1.9995,2.0,2624700000.0
2008-03-21 14:45:00,2.0,2.0006,1.9996,1.9999,4890680000.0
2008-03-21 15:00:00,1.9999,2.0006,1.9995,2.0002,5008120000.0
2008-03-21 15:15:00,2.0002,2.0006,1.9998,2.0,3070000000.0
2008-03-21 15:30:00,2.0,2.0006,1.9996,2.0005,4133200000.0
2008-03-21 15:45:00,2.0005,2.0013,1.9992,1.99945,2937400000.0
2008-03-21 16:00:00,1.99945,2.0005,1.9988,2.0003,3967400000.0
2008-03-21 16:15:00,2.0003,2.0012,1.99925,1.99965,2100980000.0
2008-03-21 16:30:00,1.9997,2.0002,1.99852,1.9999,1728780000.0
2008-03-21 16:45:00,1.9999,2.0002,1.9985,1.9985,2822300000.0
2008-03-21 17:00:00,1.9985,1.9997,1.9985,1.9993,2821280000.0
2008-03-21 17:15:00,1.9993,2.0002,1.9992,1.9997,3966900000.0
2008-03-21 17:30:00,1.9997,1.9999,1.9991,1.9995,3745800000.0
2008-03-21 17:45:00,1.9995,1.9996,1.9991,1.9993,4224900000.0
2008-03-21 18:00:00,1.9993,1.9998,1.9991,1.9994,5735300000.0
2008-03-21 18:15:00,1.9994,1.9994,1.999,1.9994,4419640000.0
2008-03-21 18:30:00,1.9994,1.9996,1.999,1.9996,2835400000.0
2008-03-21 18:45:00,1.9996,1.9996,1.9983,1.9985,2579520000.0
2008-03-21 19:00:00,1.9985,1.9994,1.99735,1.9981,3807080000.0
2008-03-21 19:15:00,1.9981,1.9995,1.9979,1.9984,2677800000.0
2008-03-21 19:30:00,1.9984,1.9989,1.99835,1.99865,452240000.0
2008-03-21 19:45:00,1.99865,1.99865,1.99713,1.99835,3730420000.0
2008-03-21 20:00:00,1.99835,2.0,1.9981,1.9986,291580000.0
2008-03-21 20:15:00,1.9986,1.9987,1.998,1.998,462020000.0
2008-03-21 20:30:00,1.998,1.9983,1.9975,1.998,7990680000.0
2008-03-21 20:45:00,1.998,1.9981,1.99795,1.998,7402160000.0
2008-03-21 21:00:00,1.998,1.998,1.9969,1.998,3145920000.0
2008-03-21 21:15:00,1.998,1.9987,1.9969,1.9979,2751600000.0
2008-03-21 21:30:00,1.9979,1.9983,1.99695,1.9972,8392560000.0
2008-03-21 21:45:00,1.9972,1.9996,1.9969,1.9985,9053600000.0
2008-03-21 22:00:00,1.9985,1.9993,1.998,1.9991,2679200000.0
2008-03-21 22:15:00,1.9991,1.9999,1.9984,1.9999,2824500000.0
2008-03-21 22:30:00,1.9999,2.0011,1.9988,2.0006,3082640000.0
2008-03-21 22:45:00,2.0006,2.0011,1.9975,1.99888,2443840000.0
2008-03-23 23:00:00,1.99888,2.00169,1.99888,2.00127,3831240000.0
2008-03-23 23:15:00,2.00122,2.00122,1.99937,2.00037,3703820000.0
2008-03-23 23:30:00,2.00048,2.00103,1.99981,2.0009,13827800000.0
2008-03-23 23:45:00,2.0009,2.0017,2.0009,2.001,19110000000.0
2008-03-24 00:00:00,2.001,2.0018,2.0008,2.0018,17929200000.0
2008-03-24 00:15:00,2.0018,2.0036,2.00165,2.0036,5653600000.0
2008-03-24 00:30:00,2.0036,2.00535,2.00315,2.00525,8252800000.0
2008-03-24 00:45:00,2.00525,2.0059,2.0037,2.004,3658640000.0
2008-03-24 01:00:00,2.004,2.0052,2.0027,2.0029,4059460000.0
2008-03-24 01:15:00,2.0029,2.0035,2.0017,2.0017,16482740000.0
2008-03-24 01:30:00,2.0017,2.0019,2.0003,2.0006,16678800000.0
2008-03-24 01:45:00,2.0006,2.0027,2.0006,2.0027,15223720000.0
2008-03-24 02:00:00,2.0027,2.0059,2.0023,2.0054,6874920000.0
2008-03-24 02:15:00,2.0054,2.0061,2.00525,2.006,5733840000.0
2008-03-24 02:30:00,2.006,2.0073,2.0052,2.00635,9417080000.0
2008-03-24 02:45:00,2.00635,2.00655,2.00515,2.00595,13751100000.0
2008-03-24 03:00:00,2.00595,2.0072,2.0057,2.0068,6500100000.0
2008-03-24 03:15:00,2.0068,2.0071,2.0058,2.0064,6706900000.0
2008-03-24 03:30:00,2.0064,2.0077,2.00615,2.0072,3610120000.0
2008-03-24 03:45:00,2.0072,2.0122,2.00665,2.0117,11425440000.0
2008-03-24 04:00:00,2.0117,2.0126,2.0105,2.0119,3562700000.0
2008-03-24 04:15:00,2.0119,2.0136,2.0116,2.0124,4876940000.0
2008-03-24 04:30:00,2.0124,2.0125,2.01175,2.012,4200000000.0
2008-03-24 04:45:00,2.012,2.0129,2.012,2.0128,2728680000.0
2008-03-24 05:00:00,2.0128,2.0142,2.01195,2.0136,4881120000.0
2008-03-24 05:15:00,2.0136,2.0144,2.0134,2.0139,1683200000.0
2008-03-24 05:30:00,2.0139,2.0151,2.01345,2.0148,2900100000.0
2008-03-24 05:45:00,2.0148,2.0151,2.01315,2.0133,2606320000.0
2008-03-24 06:00:00,2.0133,2.0139,2.01265,2.01275,13743000000.0
2008-03-24 06:15:00,2.01275,2.01305,2.01195,2.01255,18835200000.0
2008-03-24 06:30:00,2.01255,2.01305,2.0117,2.0117,18505280000.0
2008-03-24 06:45:00,2.0117,2.0131,2.0117,2.0126,3857800000.0
2008-03-24 07:00:00,2.0126,2.0126,2.01105,2.01145,9904180000.0
2008-03-24 07:15:00,2.01145,2.01345,2.01145,2.01205,4987740000.0
2008-03-24 07:30:00,2.01205,2.01395,2.012,2.0134,10027940000.0
2008-03-24 07:45:00,2.0134,2.0155,2.0129,2.01395,9521760000.0
2008-03-24 08:00:00,2.01395,2.01435,2.012,2.01275,10293020000.0
2008-03-24 08:15:00,2.01275,2.0129,2.012,2.0126,3157460000.0
2008-03-24 08:30:00,2.0126,2.01325,2.0119,2.0132,4436420000.0
2008-03-24 08:45:00,2.0132,2.0135,2.0122,2.0129,5837840000.0
2008-03-24 09:00:00,2.0129,2.0137,2.01215,2.0131,2734680000.0
2008-03-24 09:15:00,2.0131,2.0136,2.0126,2.01275,2216560000.0
2008-03-24 09:30:00,2.01275,2.0143,2.01205,2.0141,1244520000.0
2008-03-24 09:45:00,2.0141,2.0146,2.01365,2.014,1761840000.0
2008-03-24 10:00:00,2.014,2.0143,2.0127,2.0132,1920800000.0
2008-03-24 10:15:00,2.0132,2.0133,2.01215,2.0124,2409340000.0
2008-03-24 10:30:00,2.0124,2.0138,2.01225,2.0138,1703200000.0
2008-03-24 10:45:00,2.0138,2.01505,2.0134,2.01475,3381140000.0
2008-03-24 11:00:00,2.01465,2.0158,2.01465,2.0152,2599680000.0
2008-03-24 11:15:00,2.0152,2.01555,2.01505,2.01535,497480000.0
2008-03-24 11:30:00,2.01535,2.0158,2.01505,2.0158,423220000.0
2008-03-24 11:45:00,2.0158,2.01765,2.0154,2.0167,585280000.0
2008-03-24 12:00:00,2.0167,2.017,2.01305,2.0131,895960000.0
2008-03-24 12:15:00,2.0131,2.01385,2.01005,2.01215,4902500000.0
2008-03-24 12:30:00,2.01215,2.0128,2.0112,2.0119,1310840000.0
2008-03-24 12:45:00,2.01185,2.01365,2.01065,2.01105,909920000.0
2008-03-24 13:00:00,2.01105,2.01285,2.00945,2.00965,1373000000.0
2008-03-24 13:15:00,2.00965,2.0113,2.00965,2.01115,1397080000.0
2008-03-24 13:30:00,2.01115,2.0149,2.01115,2.0147,2604600000.0
2008-03-24 13:45:00,2.0147,2.0148,2.01325,2.0146,1135040000.0
2008-03-24 14:00:00,2.0146,2.0148,2.0102,2.0116,1569200000.0
2008-03-24 14:15:00,2.0116,2.0117,2.00905,2.0104,1043400000.0
2008-03-24 14:30:00,2.0104,2.0112,2.0092,2.0099,1029640000.0
2008-03-24 14:45:00,2.0099,2.0112,2.0096,2.0108,992380000.0
2008-03-24 15:00:00,2.0108,2.0139,2.0106,2.0137,1076640000.0
2008-03-24 15:15:00,2.0137,2.0142,2.01255,2.0136,988220000.0
2008-03-24 15:30:00,2.0136,2.0155,2.01275,2.0142,937820000.0
2008-03-24 15:45:00,2.0142,2.0158,2.01305,2.01375,1516340000.0
2008-03-24 16:00:00,2.01375,2.0197,2.01205,2.0185,1659380000.0
2008-03-24 16:15:00,2.0185,2.0225,2.01825,2.02215,1943460000.0
2008-03-24 16:30:00,2.02215,2.02695,2.0217,2.0267,1704680000.0
2008-03-24 16:45:00,2.02675,2.0292,2.0261,2.0289,1825840000.0
2008-03-24 17:00:00,2.0289,2.0298,2.0282,2.02925,1373680000.0
2008-03-24 17:15:00,2.02925,2.03295,2.02925,2.03175,2011260000.0
2008-03-24 17:30:00,2.03175,2.0321,2.0299,2.0306,1151320000.0
2008-03-24 17:45:00,2.0306,2.03185,2.03,2.03065,1408060000.0
2008-03-24 18:00:00,2.03065,2.0309,2.0286,2.0288,1493000000.0
2008-03-24 18:15:00,2.0288,2.032,2.0286,2.0309,1854000000.0
2008-03-24 18:30:00,2.0309,2.0309,2.0283,2.0289,1935760000.0
2008-03-24 18:45:00,2.0289,2.0295,2.0277,2.0279,1892320000.0
2008-03-24 19:00:00,2.0279,2.0298,2.0269,2.0285,1599520000.0
2008-03-24 19:15:00,2.0285,2.0303,2.0285,2.0297,2145800000.0
2008-03-24 19:30:00,2.0297,2.03,2.0274,2.0282,1921500000.0
2008-03-24 19:45:00,2.0282,2.02835,2.0271,2.0274,1171680000.0
2008-03-24 20:00:00,2.0274,2.0277,2.02615,2.0274,1160740000.0
2008-03-24 20:15:00,2.0274,2.03005,2.0268,2.027,1371160000.0
2008-03-24 20:30:00,2.027,2.02745,2.0253,2.0274,4383240000.0
2008-03-24 20:45:00,2.0274,2.0285,2.02515,2.0262,1252440000.0
2008-03-24 21:00:00,2.0262,2.0266,2.02505,2.0255,1795900000.0
2008-03-24 21:15:00,2.0255,2.0264,2.0254,2.0257,1072200000.0
2008-03-24 21:30:00,2.0257,2.02695,2.0257,2.0266,1074800000.0
2008-03-24 21:45:00,2.0266,2.0266,2.0243,2.025,1035850000.0
2008-03-24 22:00:00,2.025,2.0258,2.02365,2.0246,1625660000.0
2008-03-24 22:15:00,2.0246,2.025,2.024,2.02465,2807600000.0
2008-03-24 22:30:00,2.02465,2.0271,2.02455,2.0252,2195180000.0
2008-03-24 22:45:00,2.0252,2.0265,2.02435,2.0257,2678440000.0
2008-03-24 23:00:00,2.0257,2.0257,2.02405,2.02455,14911880000.0
2008-03-24 23:15:00,2.02455,2.0254,2.0237,2.02525,6357180000.0
2008-03-24 23:30:00,2.02525,2.02525,2.02315,2.025,15985200000.0
2008-03-24 23:45:00,2.025,2.0253,2.0236,2.0241,10863020000.0
2008-03-25 00:00:00,2.0241,2.026,2.024,2.0251,6458880000.0
2008-03-25 00:15:00,2.0251,2.0268,2.0244,2.0266,8192020000.0
2008-03-25 00:30:00,2.0266,2.0266,2.0242,2.0245,8856080000.0
2008-03-25 00:45:00,2.0245,2.0254,2.0236,2.024,16664360000.0
2008-03-25 01:00:00,2.024,2.0242,2.0227,2.0236,6327540000.0
2008-03-25 01:15:00,2.0236,2.0244,2.0225,2.024,9485060000.0
2008-03-25 01:30:00,2.024,2.024,2.0223,2.0236,5816920000.0
2008-03-25 01:45:00,2.0236,2.0255,2.0228,2.0246,9687080000.0
2008-03-25 02:00:00,2.0246,2.0251,2.0213,2.0219,8440100000.0
2008-03-25 02:15:00,2.0219,2.0239,2.0214,2.0237,13771900000.0
2008-03-25 02:30:00,2.0237,2.0246,2.0232,2.0237,3977700000.0
2008-03-25 02:45:00,2.0237,2.0258,2.0235,2.02525,2517020000.0
2008-03-25 03:00:00,2.02525,2.0317,2.0252,2.0304,3579740000.0
2008-03-25 03:15:00,2.0304,2.0306,2.029,2.03,2748300000.0
2008-03-25 03:30:00,2.0301,2.031,2.0278,2.0282,6553880000.0
2008-03-25 03:45:00,2.0282,2.0284,2.02565,2.0263,5823020000.0
2008-03-25 04:00:00,2.0263,2.02785,2.0252,2.0271,3280460000.0
2008-03-25 04:15:00,2.0271,2.028,2.0251,2.02575,5018270000.0
2008-03-25 04:30:00,2.02575,2.0258,2.0204,2.0215,5647360000.0
2008-03-25 04:45:00,2.0215,2.02185,2.01435,2.0172,5522320000.0
2008-03-25 05:00:00,2.01725,2.01725,2.01375,2.0171,9671810245.0
2008-03-25 05:15:00,2.0171,2.01725,2.01475,2.01725,8637020000.0
2008-03-25 05:30:00,2.01725,2.01885,2.01635,2.0174,9465060000.0
2008-03-25 05:45:00,2.0174,2.01845,2.0136,2.01445,12370860000.0
2008-03-25 06:00:00,2.01445,2.0166,2.01015,2.0115,9249060000.0
2008-03-25 06:15:00,2.0115,2.01465,2.0112,2.0125,8597240000.0
2008-03-25 06:30:00,2.0125,2.01655,2.01215,2.01535,11866100000.0
2008-03-25 06:45:00,2.01515,2.01595,2.01425,2.01525,14417580000.0
2008-03-25 07:00:00,2.01525,2.01735,2.0148,2.01705,5607540000.0
2008-03-25 07:15:00,2.01705,2.02045,2.01675,2.0193,7631840000.0
2008-03-25 07:30:00,2.0193,2.0194,2.01585,2.01615,11938800000.0
2008-03-25 07:45:00,2.01615,2.01655,2.01525,2.0163,4991940000.0
2008-03-25 08:00:00,2.0163,2.0172,2.01545,2.01665,8502520000.0
2008-03-25 08:15:00,2.01675,2.0187,2.01475,2.0182,9645360000.0
2008-03-25 08:30:00,2.0182,2.02065,2.01815,2.01985,5786680000.0
2008-03-25 08:45:00,2.01985,2.02085,2.01905,2.02025,3661000000.0
2008-03-25 09:00:00,2.02025,2.0224,2.0197,2.0207,869980000.0
2008-03-25 09:15:00,2.0207,2.02125,2.0177,2.01865,1910200000.0
2008-03-25 09:30:00,2.01865,2.01925,2.0176,2.01795,2159200000.0
2008-03-25 09:45:00,2.01795,2.0184,2.0169,2.01785,1240100000.0
2008-03-25 10:00:00,2.01785,2.0211,2.01785,2.0181,1171500000.0
2008-03-25 10:15:00,2.0182,2.0203,2.01805,2.0201,1163400000.0
2008-03-25 10:30:00,2.0201,2.0206,2.01815,2.0195,1981600000.0
2008-03-25 10:45:00,2.0195,2.0208,2.0192,2.0201,1249100000.0
2008-03-25 11:00:00,2.0201,2.0208,2.01955,2.0206,1044500000.0
2008-03-25 11:15:00,2.0206,2.0219,2.0199,2.02,1430400000.0
2008-03-25 11:30:00,2.02,2.0206,2.0191,2.0198,2293700000.0
2008-03-25 11:45:00,2.0198,2.0205,2.0176,2.0183,1343100000.0
2008-03-25 12:00:00,2.0183,2.0188,2.0173,2.01825,1610700000.0
2008-03-25 12:15:00,2.0182,2.0189,2.0177,2.0184,2612500000.0
2008-03-25 12:30:00,2.0184,2.019,2.01625,2.0174,2052500000.0
2008-03-25 12:45:00,2.0174,2.0181,2.01465,2.0162,1593700000.0
2008-03-25 13:00:00,2.0162,2.0166,2.013,2.0131,2137100000.0
2008-03-25 13:15:00,2.0131,2.0149,2.0117,2.0146,1210200000.0
2008-03-25 13:30:00,2.0146,2.0155,2.01385,2.01425,1562700000.0
2008-03-25 13:45:00,2.01425,2.0151,2.01225,2.01275,1910900000.0
2008-03-25 14:00:00,2.0129,2.0135,2.01085,2.01085,2821600000.0
2008-03-25 14:15:00,2.01085,2.0136,2.01055,2.0133,1894600000.0
2008-03-25 14:30:00,2.0133,2.0148,2.0127,2.01355,1399700000.0
2008-03-25 14:45:00,2.01355,2.01575,2.0124,2.0129,1192400000.0
2008-03-25 15:00:00,2.0129,2.0148,2.0127,2.0139,1362900000.0
2008-03-25 15:15:00,2.014,2.016,2.0132,2.0157,1546700000.0
2008-03-25 15:30:00,2.0157,2.0191,2.0153,2.0179,1646500000.0
2008-03-25 15:45:00,2.0179,2.02,2.0165,2.01705,1646000000.0
2008-03-25 16:00:00,2.01705,2.01725,2.0117,2.0147,2027000000.0
2008-03-25 16:15:00,2.0147,2.0159,2.0142,2.015,1643200000.0
2008-03-25 16:30:00,2.015,2.0161,2.0139,2.0154,1314800000.0
2008-03-25 16:45:00,2.0154,2.0164,2.0147,2.0159,1557200000.0
2008-03-25 17:00:00,2.0159,2.0168,2.0145,2.0151,1370000000.0
2008-03-25 17:15:00,2.0151,2.0167,2.0148,2.0162,1619100000.0
2008-03-25 17:30:00,2.0162,2.0174,2.0149,2.0152,1731400000.0
2008-03-25 17:45:00,2.0153,2.0178,2.0141,2.0172,2137400000.0
2008-03-25 18:00:00,2.0172,2.0177,2.0157,2.0172,1671500000.0
2008-03-25 18:15:00,2.0172,2.0187,2.0167,2.017,1792900000.0
2008-03-25 18:30:00,2.017,2.0174,2.016,2.0169,1807100000.0
2008-03-25 18:45:00,2.0169,2.01875,2.016,2.0173,1654700000.0
2008-03-25 19:00:00,2.0173,2.019,2.0171,2.0182,1462800000.0
2008-03-25 19:15:00,2.0182,2.0191,2.018,2.0181,1789200000.0
2008-03-25 19:30:00,2.0181,2.0198,2.0177,2.0198,1186300000.0
2008-03-25 19:45:00,2.0198,2.0223,2.019,2.0221,1264700000.0
2008-03-25 20:00:00,2.0221,2.0226,2.0189,2.0201,1577700000.0
2008-03-25 20:15:00,2.0201,2.0201,2.0169,2.01695,1589700000.0
2008-03-25 20:30:00,2.0169,2.0184,2.0159,2.0183,1666700000.0
2008-03-25 20:45:00,2.0183,2.0185,2.017,2.0174,1237800000.0
2008-03-25 21:00:00,2.0174,2.0182,2.01655,2.0176,1567300000.0
2008-03-25 21:15:00,2.0176,2.0185,2.0172,2.01805,1344700000.0
2008-03-25 21:30:00,2.01805,2.0184,2.0168,2.0174,2095200000.0
2008-03-25 21:45:00,2.0174,2.0179,2.0167,2.017,1153600000.0
2008-03-25 22:00:00,2.017,2.0175,2.0165,2.0173,946500000.0
2008-03-25 22:15:00,2.0173,2.0179,2.0164,2.0174,1159400000.0
2008-03-25 22:30:00,2.0174,2.0183,2.0154,2.0156,1565600000.0
2008-03-25 22:45:00,2.0156,2.0175,2.0135,2.0159,2612599392.0
2008-03-25 23:00:00,2.0157,2.0181,2.0156,2.0177,11384700000.0
2008-03-25 23:15:00,2.0177,2.0187,2.0162,2.0187,6653900000.0
2008-03-25 23:30:00,2.0187,2.0192,2.0154,2.0165,14804100000.0
2008-03-25 23:45:00,2.0165,2.0184,2.0161,2.0178,14063600000.0
2008-03-26 00:00:00,2.0175,2.0184,2.0169,2.0181,12416900000.0
2008-03-26 00:15:00,2.0181,2.0219,2.018,2.0217,9204999100.0
2008-03-26 00:30:00,2.0217,2.0217,2.0198,2.0202,6693200000.0
2008-03-26 00:45:00,2.0202,2.0202,2.0174,2.018,10816600000.0
2008-03-26 01:00:00,2.018,2.0207,2.0175,2.0204,11025000000.0
2008-03-26 01:15:00,2.0204,2.0217,2.0196,2.0202,4461200000.0
2008-03-26 01:30:00,2.0199,2.0202,2.0192,2.0196,9760100000.0
2008-03-26 01:45:00,2.0194,2.0194,2.0189,2.019,5333300000.0
2008-03-26 02:00:00,2.019,2.02,2.0189,2.0192,5512800000.0
2008-03-26 02:15:00,2.0192,2.0197,2.0177,2.0186,8063400000.0
2008-03-26 02:30:00,2.0188,2.019,2.0156,2.017,7245600000.0
2008-03-26 02:45:00,2.017,2.019,2.0168,2.01855,7205700000.0
2008-03-26 03:00:00,2.01855,2.01885,2.01705,2.0181,3855600000.0
2008-03-26 03:15:00,2.0181,2.0185,2.01665,2.018,8064189363.0
2008-03-26 03:30:00,2.018,2.0184,2.01705,2.0184,4822600000.0
2008-03-26 03:45:00,2.0184,2.0188,2.0176,2.0178,1242700000.0
2008-03-26 04:00:00,2.0178,2.0189,2.0174,2.0182,989300000.0
2008-03-26 04:15:00,2.0182,2.0182,2.017,2.0175,1214700000.0
2008-03-26 04:30:00,2.0175,2.0181,2.01595,2.0171,1320500000.0
2008-03-26 04:45:00,2.0171,2.0181,2.0168,2.01765,3408200000.0
2008-03-26 05:00:00,2.01765,2.0193,2.01705,2.0187,9218800000.0
2008-03-26 05:15:00,2.0187,2.0194,2.01745,2.0177,9539700000.0
2008-03-26 05:30:00,2.0177,2.0184,2.01645,2.01715,7220800000.0
2008-03-26 05:45:00,2.01715,2.0179,2.0168,2.01785,5964200000.0
2008-03-26 06:00:00,2.01785,2.0191,2.01715,2.019,4703900000.0
2008-03-26 06:15:00,2.019,2.0201,2.01685,2.0176,1668500000.0
2008-03-26 06:30:00,2.0176,2.0193,2.01745,2.0183,5207300000.0
2008-03-26 06:45:00,2.0183,2.021,2.01785,2.0209,11241800000.0
2008-03-26 07:00:00,2.0209,2.021,2.01865,2.0191,2425200000.0
2008-03-26 07:15:00,2.0191,2.0199,2.0187,2.0199,1243300000.0
2008-03-26 07:30:00,2.0199,2.02,2.0182,2.0189,2048900000.0
2008-03-26 07:45:00,2.0189,2.021,2.0187,2.02015,3903700000.0
2008-03-26 08:00:00,2.02015,2.0237,2.01955,2.0228,4842100000.0
2008-03-26 08:15:00,2.0228,2.0262,2.0223,2.0252,4475600000.0
2008-03-26 08:30:00,2.0252,2.0252,2.0236,2.0237,1147400000.0
2008-03-26 08:45:00,2.0237,2.02495,2.0231,2.0245,1130300000.0
2008-03-26 09:00:00,2.0245,2.0249,2.0228,2.0242,1124500000.0
2008-03-26 09:15:00,2.0242,2.0242,2.0209,2.022,1153900000.0
2008-03-26 09:30:00,2.022,2.0232,2.0211,2.0212,1274300000.0
2008-03-26 09:45:00,2.0212,2.0226,2.0202,2.0209,1608000000.0
2008-03-26 10:00:00,2.0208,2.0216,2.01815,2.01925,2440700000.0
2008-03-26 10:15:00,2.01925,2.0195,2.0165,2.0179,2113800000.0
2008-03-26 10:30:00,2.0179,2.0182,2.0159,2.01735,2715700000.0
2008-03-26 10:45:00,2.01735,2.02055,2.0171,2.02005,1960900000.0
2008-03-26 11:00:00,2.02005,2.02005,2.01285,2.0139,2651700000.0
2008-03-26 11:15:00,2.0139,2.0148,2.011,2.0128,1468300000.0
2008-03-26 11:30:00,2.0128,2.0131,2.00495,2.0059,2230100000.0
2008-03-26 11:45:00,2.0059,2.00825,2.00275,2.00385,4525800000.0
2008-03-26 12:00:00,2.00385,2.00405,1.99455,1.99455,1694100000.0
2008-03-26 12:15:00,1.99435,1.997,1.99195,1.9955,1643100000.0
2008-03-26 12:30:00,1.9955,1.997,1.9944,1.9945,1542100000.0
2008-03-26 12:45:00,1.9945,1.9946,1.9893,1.99075,1457500000.0
2008-03-26 13:00:00,1.99055,1.9946,1.9904,1.99365,1570800000.0
2008-03-26 13:15:00,1.99365,1.9951,1.9919,1.9942,1685100000.0
2008-03-26 13:30:00,1.9942,1.9947,1.99165,1.9918,1333900000.0
2008-03-26 13:45:00,1.9918,1.9946,1.9909,1.9943,1702600000.0
2008-03-26 14:00:00,1.9943,1.99445,1.993,1.9936,1242900000.0
2008-03-26 14:15:00,1.9936,1.994,1.99075,1.99085,1986400000.0
2008-03-26 14:30:00,1.99055,1.99155,1.9888,1.9905,1964100000.0
2008-03-26 14:45:00,1.9905,1.992,1.9903,1.9908,1506100000.0
2008-03-26 15:00:00,1.9908,1.9913,1.989,1.9901,1383300000.0
2008-03-26 15:15:00,1.9901,1.9905,1.9889,1.9902,1556600000.0
2008-03-26 15:30:00,1.9902,1.9903,1.9879,1.99,1477300000.0
2008-03-26 15:45:00,1.99,1.9911,1.9894,1.9905,1973900000.0
2008-03-26 16:00:00,1.9905,1.9967,1.9905,1.9955,1719700000.0
2008-03-26 16:15:00,1.9955,1.9964,1.9946,1.9949,1677300000.0
2008-03-26 16:30:00,1.9949,1.9951,1.9915,1.9919,2265800000.0
2008-03-26 16:45:00,1.9919,1.9941,1.9915,1.9941,1615200000.0
2008-03-26 17:00:00,1.9939,1.994,1.9913,1.9918,1591900000.0
2008-03-26 17:15:00,1.9918,1.99265,1.9914,1.992,3246200000.0
2008-03-26 17:30:00,1.992,1.9928,1.9905,1.9915,2234500000.0
2008-03-26 17:45:00,1.99145,1.9932,1.9896,1.9927,3139700000.0
2008-03-26 18:00:00,1.9927,1.9942,1.9918,1.992,2091600000.0
2008-03-26 18:15:00,1.992,1.9948,1.9919,1.9941,3668500000.0
2008-03-26 18:30:00,1.9941,1.99575,1.99375,1.994,3290400000.0
2008-03-26 18:45:00,1.994,1.9944,1.9911,1.9911,3924400000.0
2008-03-26 19:00:00,1.9909,1.9987,1.99075,1.998,2990400000.0
2008-03-26 19:15:00,1.998,2.0,1.9976,1.998,2447300000.0
2008-03-26 19:30:00,1.998,1.9982,1.9898,1.9898,4263400000.0
2008-03-26 19:45:00,1.9898,1.9905,1.987,1.9879,3506300000.0
2008-03-26 20:00:00,1.9879,1.9888,1.9861,1.98875,4320100000.0
2008-03-26 20:15:00,1.98855,1.9895,1.98675,1.98735,4415100000.0
2008-03-26 20:30:00,1.98735,1.9888,1.98695,1.9879,6175900000.0
2008-03-26 20:45:00,1.9879,1.9898,1.9871,1.9898,3668700000.0
2008-03-26 21:00:00,1.9898,1.9916,1.98835,1.9885,3756700000.0
2008-03-26 21:15:00,1.9885,1.9915,1.98845,1.9896,3466400000.0
2008-03-26 21:30:00,1.9896,1.98975,1.988,1.9885,3368800000.0
2008-03-26 21:45:00,1.9885,1.9887,1.987,1.9873,2339600000.0
2008-03-26 22:00:00,1.9873,1.9888,1.9869,1.9882,3398200000.0
2008-03-26 22:15:00,1.9882,1.9895,1.98645,1.9873,2414200000.0
2008-03-26 22:30:00,1.9873,1.9881,1.9863,1.9865,3069200000.0
2008-03-26 22:45:00,1.9865,1.9872,1.9851,1.9857,3129400000.0
2008-03-26 23:00:00,1.9857,1.9869,1.9846,1.9846,7161500000.0
2008-03-26 23:15:00,1.9846,1.98615,1.9841,1.98475,2216700000.0
2008-03-26 23:30:00,1.98475,1.9852,1.9835,1.9839,12936900000.0
2008-03-26 23:45:00,1.9839,1.9848,1.9839,1.9848,7729600000.0
2008-03-27 00:00:00,1.9848,1.9854,1.9835,1.9845,2453700000.0
2008-03-27 00:15:00,1.9845,1.9851,1.9844,1.9847,1084500000.0
2008-03-27 00:30:00,1.9847,1.9859,1.9847,1.9856,5047600000.0
2008-03-27 00:45:00,1.9856,1.9869,1.985,1.9867,5347300000.0
2008-03-27 01:00:00,1.9867,1.9893,1.9867,1.9873,5631500000.0
2008-03-27 01:15:00,1.9873,1.9885,1.987,1.988,5000900000.0
2008-03-27 01:30:00,1.988,1.9905,1.987,1.9901,3357300000.0
2008-03-27 01:45:00,1.99,1.991,1.98825,1.99015,6260700000.0
2008-03-27 02:00:00,1.99015,1.9928,1.99015,1.9911,3876800000.0
2008-03-27 02:15:00,1.9911,1.992,1.9899,1.9907,1306600000.0
2008-03-27 02:30:00,1.9907,1.9907,1.9895,1.99,2194700000.0
2008-03-27 02:45:00,1.99,1.9905,1.989,1.9902,1637200000.0
2008-03-27 03:00:00,1.9902,1.9905,1.98355,1.98445,2520300000.0
2008-03-27 03:15:00,1.98445,1.9868,1.98435,1.98535,5517100000.0
2008-03-27 03:30:00,1.98535,1.9887,1.98455,1.9871,4363500000.0
2008-03-27 03:45:00,1.9871,1.9873,1.98445,1.98595,5481400000.0
2008-03-27 04:00:00,1.98595,1.9872,1.9852,1.9867,2503900000.0
2008-03-27 04:15:00,1.9867,1.9877,1.9854,1.9869,2278500000.0
2008-03-27 04:30:00,1.9869,1.9878,1.98595,1.9873,3277500000.0
2008-03-27 04:45:00,1.98655,1.9876,1.98575,1.9874,4261100000.0
2008-03-27 05:00:00,1.9873,1.9879,1.9866,1.9871,1794600000.0
2008-03-27 05:15:00,1.9871,1.98725,1.9866,1.9866,2797200000.0
2008-03-27 05:30:00,1.9866,1.98745,1.9866,1.9869,11999200000.0
2008-03-27 05:45:00,1.9869,1.9876,1.98475,1.9852,4810800000.0
2008-03-27 06:00:00,1.9853,1.9862,1.98435,1.98485,5308600000.0
2008-03-27 06:15:00,1.98485,1.9862,1.9841,1.9854,3696100000.0
2008-03-27 06:30:00,1.9854,1.9866,1.98505,1.9858,6639500000.0
2008-03-27 06:45:00,1.9859,1.9884,1.9856,1.9875,4377700000.0
2008-03-27 07:00:00,1.9875,1.9878,1.98615,1.9876,3530000000.0
2008-03-27 07:15:00,1.9876,1.9878,1.98655,1.9875,3234400000.0
2008-03-27 07:30:00,1.9875,1.9884,1.9865,1.9867,4185800000.0
2008-03-27 07:45:00,1.9867,1.9895,1.98555,1.98785,3127800000.0
2008-03-27 08:00:00,1.98785,1.99055,1.9878,1.99,6190400000.0
2008-03-27 08:15:00,1.99,1.99145,1.98795,1.9907,5777300000.0
2008-03-27 08:30:00,1.9907,1.99265,1.99005,1.99195,4020900000.0
2008-03-27 08:45:00,1.99195,1.99425,1.99025,1.99405,4133300000.0
2008-03-27 09:00:00,1.99405,1.9949,1.9925,1.99275,2739700000.0
2008-03-27 09:15:00,1.99275,1.99315,1.99085,1.99095,2242900000.0
2008-03-27 09:30:00,1.99095,1.9926,1.9894,1.9926,2304500000.0
2008-03-27 09:45:00,1.9926,1.996,1.99185,1.99585,1774100000.0
2008-03-27 10:00:00,1.99585,2.0024,1.99515,2.00085,2508400000.0
2008-03-27 10:15:00,2.00085,2.00585,2.00075,2.00585,1934400000.0
2008-03-27 10:30:00,2.00595,2.0087,2.0054,2.00595,2435000000.0
2008-03-27 10:45:00,2.00595,2.0081,2.0047,2.0067,1343900000.0
2008-03-27 11:00:00,2.0067,2.0072,2.0039,2.0052,1371800000.0
2008-03-27 11:15:00,2.0052,2.00565,2.002,2.0025,1493900000.0
2008-03-27 11:30:00,2.0025,2.0044,2.002,2.004,1611000000.0
2008-03-27 11:45:00,2.004,2.0054,2.0012,2.0012,1160900000.0
2008-03-27 12:00:00,2.00125,2.0019,1.9985,1.99985,1448300000.0
2008-03-27 12:15:00,1.99995,2.0028,1.99915,2.00225,1211800000.0
2008-03-27 12:30:00,2.00235,2.0044,2.002,2.0026,1532100000.0
2008-03-27 12:45:00,2.0026,2.0043,2.0017,2.00185,2254700000.0
2008-03-27 13:00:00,2.00185,2.0035,2.0011,2.00265,2954400000.0
2008-03-27 13:15:00,2.00265,2.00275,2.001,2.00215,3125100000.0
2008-03-27 13:30:00,2.00215,2.0043,2.0021,2.004,3567500000.0
2008-03-27 13:45:00,2.00405,2.0053,2.00345,2.00395,3234600000.0
2008-03-27 14:00:00,2.0038,2.00395,2.00115,2.0018,2059400000.0
2008-03-27 14:15:00,2.0018,2.0031,2.00165,2.002,1788400000.0
2008-03-27 14:30:00,2.002,2.00915,2.0015,2.00885,3486500000.0
2008-03-27 14:45:00,2.0088,2.0093,2.007,2.00805,2741400000.0
2008-03-27 15:00:00,2.00805,2.0082,2.00395,2.00425,4360400000.0
2008-03-27 15:15:00,2.004,2.0063,2.0026,2.0057,1904500000.0
2008-03-27 15:30:00,2.0057,2.0065,2.0047,2.00495,3234700000.0
2008-03-27 15:45:00,2.00495,2.00635,2.00395,2.00415,1973700000.0
2008-03-27 16:00:00,2.00425,2.00565,2.0042,2.0053,1533900000.0
2008-03-27 16:15:00,2.0053,2.006,1.9979,1.9984,1341800000.0
2008-03-27 16:30:00,1.9984,2.0003,1.9962,1.9992,1820200000.0
2008-03-27 16:45:00,1.999,1.99955,1.9974,1.99795,1924400000.0
2008-03-27 17:00:00,1.998,1.9991,1.9975,1.9982,1232300000.0
2008-03-27 17:15:00,1.9982,1.9998,1.9967,1.9984,1625700000.0
2008-03-27 17:30:00,1.9983,1.999,1.99605,1.9976,1645100000.0
2008-03-27 17:45:00,1.99755,1.9985,1.9945,1.9959,2345700000.0
2008-03-27 18:00:00,1.9959,1.9969,1.9942,1.99425,2635500000.0
2008-03-27 18:15:00,1.99425,1.99605,1.99335,1.9956,3722800000.0
2008-03-27 18:30:00,1.9956,1.9967,1.995,1.9958,2702400000.0
2008-03-27 18:45:00,1.9958,1.996,1.9937,1.9939,2198600000.0
2008-03-27 19:00:00,1.9939,1.9948,1.9935,1.9945,1896800000.0
2008-03-27 19:15:00,1.9945,1.996,1.9939,1.995,1830800000.0
2008-03-27 19:30:00,1.995,1.9954,1.9916,1.9925,2063000000.0
2008-03-27 19:45:00,1.9925,1.9936,1.992,1.9922,2258900000.0
2008-03-27 20:00:00,1.9922,1.9929,1.9911,1.9918,1837300000.0
2008-03-27 20:15:00,1.9918,1.9944,1.9918,1.9941,1552300000.0
2008-03-27 20:30:00,1.9941,1.997,1.9928,1.9928,2391500000.0
2008-03-27 20:45:00,1.9928,1.9961,1.9917,1.99295,4883700000.0
2008-03-27 21:00:00,1.99295,1.9949,1.99245,1.9946,2968200000.0
2008-03-27 21:15:00,1.9946,1.9953,1.9926,1.9949,1502100000.0
2008-03-27 21:30:00,1.9949,1.9957,1.9918,1.99245,3248800000.0
2008-03-27 21:45:00,1.99245,1.993,1.98985,1.9924,1526599696.0
2008-03-27 22:00:00,1.9924,1.9943,1.9922,1.9939,1749199805.0
2008-03-27 22:15:00,1.9939,1.995,1.9929,1.9936,4392100000.0
2008-03-27 22:30:00,1.9936,1.9952,1.9926,1.9944,3525100000.0
2008-03-27 22:45:00,1.9943,1.9951,1.9933,1.995,4881000000.0
2008-03-27 23:00:00,1.995,1.995,1.9931,1.9935,10251900000.0
2008-03-27 23:15:00,1.9935,1.9953,1.9933,1.9944,7954700000.0
2008-03-27 23:30:00,1.9944,1.9947,1.9935,1.9941,19038200000.0
2008-03-27 23:45:00,1.9941,1.9946,1.9921,1.9921,15142700000.0
2008-03-28 00:00:00,1.9921,1.9933,1.992,1.9928,14079100000.0
2008-03-28 00:15:00,1.9928,1.9928,1.9899,1.9899,7833800000.0
2008-03-28 00:30:00,1.9899,1.9909,1.9886,1.9895,10186400000.0
2008-03-28 00:45:00,1.9895,1.9906,1.9895,1.9903,10752900000.0
2008-03-28 01:00:00,1.9903,1.9906,1.9893,1.9898,9267200000.0
2008-03-28 01:15:00,1.9898,1.9906,1.9891,1.9899,3466500000.0
2008-03-28 01:30:00,1.9899,1.991,1.9895,1.9907,2861800000.0
2008-03-28 01:45:00,1.9907,1.9911,1.9896,1.9905,2446500000.0
2008-03-28 02:00:00,1.9905,1.9911,1.9897,1.9906,8363900000.0
2008-03-28 02:15:00,1.9906,1.9915,1.9903,1.9915,13951400000.0
2008-03-28 02:30:00,1.9915,1.9928,1.9911,1.9922,10247200000.0
2008-03-28 02:45:00,1.9922,1.9933,1.9914,1.9927,14434600000.0
2008-03-28 03:00:00,1.9927,1.9928,1.9901,1.9915,14056400000.0
2008-03-28 03:15:00,1.9915,1.9924,1.9915,1.9919,6236600000.0
2008-03-28 03:30:00,1.9919,1.9924,1.9906,1.9911,6139700000.0
2008-03-28 03:45:00,1.9911,1.9924,1.991,1.9919,11646100000.0
2008-03-28 04:00:00,1.9919,1.992,1.9904,1.991,11002800000.0
2008-03-28 04:15:00,1.991,1.9924,1.9909,1.9913,15082100000.0
2008-03-28 04:30:00,1.9913,1.9921,1.9912,1.9918,13619800000.0
2008-03-28 04:45:00,1.9918,1.9934,1.9914,1.993,17898100000.0
2008-03-28 05:00:00,1.993,1.9934,1.9921,1.99325,15643300000.0
2008-03-28 05:15:00,1.99325,1.9939,1.9927,1.9932,4868100000.0
2008-03-28 05:30:00,1.9932,1.9939,1.9916,1.9927,7352300000.0
2008-03-28 05:45:00,1.9927,1.9936,1.992,1.9924,16194900000.0
2008-03-28 06:00:00,1.9924,1.9948,1.9922,1.9943,4905400000.0
2008-03-28 06:15:00,1.9943,1.9952,1.99295,1.9949,2234900000.0
2008-03-28 06:30:00,1.9949,1.9953,1.9944,1.9948,1062100000.0
2008-03-28 06:45:00,1.9948,1.99585,1.99395,1.9946,2950400000.0
2008-03-28 07:00:00,1.9946,1.9962,1.9946,1.9962,3749000000.0
2008-03-28 07:15:00,1.9962,1.99745,1.99375,1.99705,3063100000.0
2008-03-28 07:30:00,1.99705,1.99735,1.99395,1.99395,4318600000.0
2008-03-28 07:45:00,1.99395,1.9947,1.99155,1.99285,13726300000.0
2008-03-28 08:00:00,1.99225,1.995,1.9902,1.9936,9377300000.0
2008-03-28 08:15:00,1.9936,1.9941,1.99225,1.993,1004100000.0
2008-03-28 08:30:00,1.993,1.9932,1.99115,1.9929,7425100000.0
2008-03-28 08:45:00,1.99245,1.99355,1.98875,1.99065,4425200000.0
2008-03-28 09:00:00,1.99065,1.9912,1.9888,1.9893,1684000000.0
2008-03-28 09:15:00,1.9893,1.991,1.9879,1.991,1440900000.0
2008-03-28 09:30:00,1.9909,1.9926,1.99005,1.9916,3172400000.0
2008-03-28 09:45:00,1.9916,1.9929,1.98725,1.9882,4393000000.0
2008-03-28 10:00:00,1.9882,1.992,1.98795,1.9916,3692700000.0
2008-03-28 10:15:00,1.9916,1.9935,1.99015,1.9904,2171900000.0
2008-03-28 10:30:00,1.9904,1.9938,1.9904,1.9929,5878500000.0
2008-03-28 10:45:00,1.9929,1.9939,1.9895,1.99195,4606100000.0
2008-03-28 11:00:00,1.99185,1.9929,1.99,1.9908,5690800000.0
2008-03-28 11:15:00,1.9908,1.9925,1.989,1.992,2699600000.0
2008-03-28 11:30:00,1.992,1.9939,1.9866,1.9882,2677200000.0
2008-03-28 11:45:00,1.9882,1.9903,1.9872,1.9873,4435400000.0
2008-03-28 12:00:00,1.9873,1.9874,1.9851,1.98585,5848400000.0
2008-03-28 12:15:00,1.986,1.9881,1.9854,1.9881,5497400000.0
2008-03-28 12:30:00,1.9879,1.9882,1.985,1.985,2543700000.0
2008-03-28 12:45:00,1.985,1.9878,1.9832,1.9878,3401700000.0
2008-03-28 13:00:00,1.9878,1.9886,1.9855,1.9884,2883700000.0
2008-03-28 13:15:00,1.9884,1.9899,1.9865,1.9888,1741600000.0
2008-03-28 13:30:00,1.9888,1.9904,1.9884,1.9898,2291100000.0
2008-03-28 13:45:00,1.9898,1.9906,1.98695,1.987,3932300000.0
2008-03-28 14:00:00,1.987,1.9901,1.9866,1.9889,2005400000.0
2008-03-28 14:15:00,1.9889,1.9901,1.9867,1.9872,1870300000.0
2008-03-28 14:30:00,1.9872,1.9898,1.9867,1.9887,2305800000.0
2008-03-28 14:45:00,1.9887,1.9895,1.9872,1.9881,2032500000.0
2008-03-28 15:00:00,1.9881,1.9899,1.9876,1.9896,2203300000.0
2008-03-28 15:15:00,1.9896,1.9937,1.98925,1.9936,2732500000.0
2008-03-28 15:30:00,1.9936,1.9942,1.9913,1.9939,1407900000.0
2008-03-28 15:45:00,1.9939,1.9939,1.9913,1.9928,2972800000.0
2008-03-28 16:00:00,1.9928,1.9936,1.991,1.99165,1498400000.0
2008-03-28 16:15:00,1.99165,1.9927,1.9897,1.9919,3469000000.0
2008-03-28 16:30:00,1.9919,1.9922,1.9875,1.9879,2419800000.0
2008-03-28 16:45:00,1.9879,1.9889,1.9866,1.9871,1953300000.0
2008-03-28 17:00:00,1.9871,1.9871,1.9839,1.986,4576900000.0
2008-03-28 17:15:00,1.986,1.9873,1.9851,1.9869,3466600000.0
2008-03-28 17:30:00,1.9869,1.9887,1.9861,1.9867,5401200000.0
2008-03-28 17:45:00,1.9867,1.9873,1.98425,1.9852,2653800000.0
2008-03-28 18:00:00,1.9852,1.9873,1.9849,1.9862,1299800000.0
2008-03-28 18:15:00,1.9862,1.9876,1.9855,1.9868,1356700000.0
2008-03-28 18:30:00,1.9868,1.9884,1.9866,1.987,1339100000.0
2008-03-28 18:45:00,1.987,1.9877,1.9855,1.9865,1436000000.0
2008-03-28 19:00:00,1.9865,1.9877,1.9859,1.9866,1399700000.0
2008-03-28 19:15:00,1.9866,1.9872,1.9863,1.9863,2069600000.0
2008-03-28 19:30:00,1.9863,1.9863,1.9843,1.98475,2031800000.0
2008-03-28 19:45:00,1.9848,1.9849,1.9828,1.984,3007000000.0
2008-03-28 20:00:00,1.984,1.98545,1.98345,1.98545,2101300000.0
2008-03-28 20:15:00,1.98545,1.9868,1.98425,1.9846,1449500000.0
2008-03-28 20:30:00,1.9846,1.9861,1.9846,1.9854,1083400000.0
2008-03-28 20:45:00,1.9854,1.98795,1.9852,1.98645,2026200000.0
2008-03-28 21:00:00,1.9864,1.9864,1.98455,1.9846,3318800000.0
2008-03-28 21:15:00,1.98465,1.98465,1.9807,1.9827,2888500000.0
2008-03-28 21:30:00,1.9827,1.98315,1.9812,1.982,3776200000.0
2008-03-28 21:45:00,1.982,1.9838,1.9813,1.9831,2108600000.0
2008-03-28 22:00:00,1.9831,1.9851,1.9822,1.9846,1770100000.0
2008-03-28 22:15:00,1.9846,1.9848,1.9827,1.9838,5106500000.0
2008-03-28 22:30:00,1.9838,1.9841,1.9826,1.983,10451400000.0
2008-03-28 22:45:00,1.983,1.9842,1.9824,1.9837,7786300000.0
2008-03-30 23:00:00,1.98267,1.98322,1.97833,1.97901,7335900000.0
2008-03-30 23:15:00,1.97892,1.98257,1.97866,1.9822,5976200000.0
2008-03-30 23:30:00,1.9822,1.98245,1.9803,1.9808,1983900000.0
2008-03-30 23:45:00,1.98118,1.9817,1.9798,1.9799,4054500000.0
2008-03-31 00:00:00,1.9799,1.9814,1.9795,1.97979,5403400000.0
2008-03-31 00:15:00,1.97999,1.9808,1.9784,1.9799,7057900000.0
2008-03-31 00:30:00,1.9799,1.9813,1.9779,1.9808,8491000000.0
2008-03-31 00:45:00,1.9808,1.98305,1.9807,1.98275,8116700000.0
2008-03-31 01:00:00,1.98275,1.9852,1.9818,1.9849,2636300000.0
2008-03-31 01:15:00,1.9849,1.9852,1.98425,1.9848,2888000000.0
2008-03-31 01:30:00,1.9848,1.9868,1.9841,1.9858,2232200000.0
2008-03-31 01:45:00,1.9858,1.98865,1.9858,1.98845,2458900000.0
2008-03-31 02:00:00,1.98845,1.9902,1.98815,1.9891,7289400000.0
2008-03-31 02:15:00,1.9891,1.9919,1.98895,1.9906,8167200000.0
2008-03-31 02:30:00,1.9906,1.99125,1.98965,1.99055,6436100000.0
2008-03-31 02:45:00,1.99055,1.9919,1.98785,1.98815,6529600000.0
2008-03-31 03:00:00,1.98815,1.99255,1.98805,1.99245,7435900000.0
2008-03-31 03:15:00,1.99225,1.993,1.9913,1.992,2823800000.0
2008-03-31 03:30:00,1.992,1.9933,1.9901,1.9906,5203000000.0
2008-03-31 03:45:00,1.991,1.9915,1.9901,1.9907,12455500000.0
2008-03-31 04:00:00,1.9902,1.9909,1.9889,1.989,8329700000.0
2008-03-31 04:15:00,1.989,1.9902,1.9886,1.99,12290400000.0
2008-03-31 04:30:00,1.99,1.99,1.9882,1.9884,7255200000.0
2008-03-31 04:45:00,1.9884,1.9894,1.9879,1.98905,7426100000.0
2008-03-31 05:00:00,1.98905,1.98915,1.98745,1.9885,12434600000.0
2008-03-31 05:15:00,1.9885,1.9889,1.9869,1.988,5028800000.0
2008-03-31 05:30:00,1.988,1.9888,1.98665,1.9873,9227200000.0
2008-03-31 05:45:00,1.9873,1.9883,1.98705,1.9877,3232400000.0
2008-03-31 06:00:00,1.9877,1.98915,1.98625,1.9868,6600900000.0
2008-03-31 06:15:00,1.9868,1.9868,1.98375,1.9852,11308800000.0
2008-03-31 06:30:00,1.9852,1.9852,1.98375,1.9845,2807200000.0
2008-03-31 06:45:00,1.9845,1.98545,1.98425,1.98465,19744300000.0
2008-03-31 07:00:00,1.98465,1.98625,1.98455,1.98555,17101500000.0
2008-03-31 07:15:00,1.98555,1.9873,1.9853,1.9856,2040300000.0
2008-03-31 07:30:00,1.9855,1.9857,1.9828,1.9843,2905500000.0
2008-03-31 07:45:00,1.9843,1.98555,1.98335,1.98455,2726900000.0
2008-03-31 08:00:00,1.98455,1.9854,1.9831,1.9837,2614000000.0
2008-03-31 08:15:00,1.9837,1.9838,1.98265,1.9838,1995600000.0
2008-03-31 08:30:00,1.9838,1.9839,1.98055,1.98085,2915000000.0
2008-03-31 08:45:00,1.98085,1.9817,1.9795,1.97995,5520500000.0
2008-03-31 09:00:00,1.97995,1.9807,1.97825,1.9799,2998800000.0
2008-03-31 09:15:00,1.9799,1.9799,1.97595,1.9765,1926800000.0
2008-03-31 09:30:00,1.9765,1.9781,1.97345,1.9738,2450899999.0
2008-03-31 09:45:00,1.97385,1.97545,1.97275,1.973,2533200000.0
2008-03-31 10:00:00,1.973,1.97335,1.97135,1.9718,2923700000.0
2008-03-31 10:15:00,1.9718,1.9728,1.97115,1.972,1838200000.0
2008-03-31 10:30:00,1.9719,1.97295,1.97105,1.97125,3383000000.0
2008-03-31 10:45:00,1.97125,1.9721,1.97075,1.9719,2174500000.0
2008-03-31 11:00:00,1.9719,1.9725,1.9706,1.9715,2429100000.0
2008-03-31 11:15:00,1.9715,1.9727,1.9705,1.97225,3185900000.0
2008-03-31 11:30:00,1.97215,1.97255,1.9701,1.97145,2472000000.0
2008-03-31 11:45:00,1.97145,1.97355,1.97125,1.97355,5847500000.0
2008-03-31 12:00:00,1.97355,1.9775,1.97295,1.9757,4016900000.0
2008-03-31 12:15:00,1.9756,1.9768,1.9745,1.9745,3664500000.0
2008-03-31 12:30:00,1.97455,1.97635,1.9745,1.9758,2346900000.0
2008-03-31 12:45:00,1.9758,1.9769,1.9754,1.976,1232300000.0
2008-03-31 13:00:00,1.976,1.97665,1.9733,1.97395,4151300000.0
2008-03-31 13:15:00,1.97395,1.97495,1.97195,1.97305,5522200000.0
2008-03-31 13:30:00,1.97305,1.97355,1.97135,1.97315,5412100000.0
2008-03-31 13:45:00,1.97315,1.97495,1.9726,1.97445,2528100000.0
2008-03-31 14:00:00,1.97445,1.97765,1.97425,1.97745,2655400000.0
2008-03-31 14:15:00,1.97755,1.97765,1.97415,1.97475,5199100000.0
2008-03-31 14:30:00,1.97475,1.97575,1.97445,1.97475,3984900000.0
2008-03-31 14:45:00,1.97475,1.97615,1.97375,1.97565,3734500000.0
2008-03-31 15:00:00,1.97565,1.97635,1.97505,1.97595,5796200000.0
2008-03-31 15:15:00,1.97595,1.97665,1.97425,1.97475,4496600000.0
2008-03-31 15:30:00,1.97475,1.976,1.97365,1.97565,3172200000.0
2008-03-31 15:45:00,1.97565,1.9776,1.9748,1.97645,3946200000.0
2008-03-31 16:00:00,1.97645,1.97765,1.97155,1.97335,3154400000.0
2008-03-31 16:15:00,1.97335,1.97335,1.96825,1.96915,3897200000.0
2008-03-31 16:30:00,1.96915,1.97035,1.96815,1.9691,5198400000.0
2008-03-31 16:45:00,1.9691,1.9693,1.96495,1.96555,4253100000.0
2008-03-31 17:00:00,1.96555,1.96815,1.96515,1.96615,4370700000.0
2008-03-31 17:15:00,1.96615,1.96705,1.96485,1.96665,3067900000.0
2008-03-31 17:30:00,1.96665,1.9702,1.96655,1.9685,3262400000.0
2008-03-31 17:45:00,1.9685,1.97195,1.9685,1.96975,4706600000.0
2008-03-31 18:00:00,1.96975,1.97065,1.96795,1.9691,2458800000.0
2008-03-31 18:15:00,1.9691,1.9698,1.968,1.9687,2106800000.0
2008-03-31 18:30:00,1.9687,1.97025,1.96805,1.96975,3899500000.0
2008-03-31 18:45:00,1.96975,1.97145,1.96935,1.97095,4788000000.0
2008-03-31 19:00:00,1.97095,1.97175,1.96995,1.97005,6099000000.0
2008-03-31 19:15:00,1.97005,1.97145,1.96955,1.97125,4162700000.0
2008-03-31 19:30:00,1.97125,1.97175,1.97055,1.97075,5681500000.0
2008-03-31 19:45:00,1.97075,1.97145,1.96975,1.97065,1741300000.0
2008-03-31 20:00:00,1.97065,1.97245,1.97055,1.97125,4636400000.0
2008-03-31 20:15:00,1.97125,1.97325,1.97105,1.97205,5494600000.0
2008-03-31 20:30:00,1.97205,1.97345,1.97175,1.9726,8916500000.0
2008-03-31 20:45:00,1.9726,1.97275,1.96975,1.96975,3563200000.0
2008-03-31 21:00:00,1.96975,1.97125,1.96955,1.96985,2593200000.0
2008-03-31 21:15:00,1.96985,1.97075,1.96915,1.97075,5231600000.0
2008-03-31 21:30:00,1.97075,1.97135,1.96835,1.97045,5482100000.0
2008-03-31 21:45:00,1.97045,1.971,1.9692,1.9709,5305100000.0
2008-03-31 22:00:00,1.9709,1.9716,1.97005,1.9713,2699200000.0
2008-03-31 22:15:00,1.9713,1.9719,1.9699,1.9705,2079600000.0
2008-03-31 22:30:00,1.9705,1.9717,1.9702,1.9711,1178000000.0
2008-03-31 22:45:00,1.9711,1.9716,1.9696,1.9696,3859300000.0
2008-03-31 23:00:00,1.9696,1.9703,1.9682,1.9685,11948000000.0
2008-03-31 23:15:00,1.9685,1.9706,1.9677,1.9696,14011000000.0
2008-03-31 23:30:00,1.9696,1.9722,1.9674,1.97205,10058000000.0
2008-03-31 23:45:00,1.97205,1.97335,1.97195,1.97275,9199800000.0
2008-04-01 00:00:00,1.97275,1.97395,1.97015,1.97295,8527700000.0
2008-04-01 00:15:00,1.97295,1.97435,1.97285,1.97365,6936500000.0
2008-04-01 00:30:00,1.97365,1.97475,1.97305,1.97385,6533300000.0
2008-04-01 00:45:00,1.97385,1.97425,1.97245,1.97305,8563900000.0
2008-04-01 01:00:00,1.97305,1.97305,1.97065,1.97215,13602000000.0
2008-04-01 01:15:00,1.97215,1.97255,1.97175,1.97225,13455500000.0
2008-04-01 01:30:00,1.97225,1.97255,1.97155,1.97215,3552300000.0
2008-04-01 01:45:00,1.97215,1.97235,1.97105,1.97185,9513800000.0
2008-04-01 02:00:00,1.97185,1.97205,1.96955,1.97125,11324800000.0
2008-04-01 02:15:00,1.97125,1.97225,1.96965,1.9715,11866600000.0
2008-04-01 02:30:00,1.9715,1.9715,1.97015,1.97065,13956600000.0
2008-04-01 02:45:00,1.97065,1.97105,1.96935,1.96955,8552200000.0
2008-04-01 03:00:00,1.96955,1.97075,1.96955,1.97045,9655400000.0
2008-04-01 03:15:00,1.97045,1.97115,1.96975,1.97055,12238200000.0
2008-04-01 03:30:00,1.97055,1.97175,1.9697,1.97145,11038900000.0
2008-04-01 03:45:00,1.97145,1.97185,1.97145,1.97155,12225600000.0
2008-04-01 04:00:00,1.97155,1.97215,1.97065,1.97155,11843700000.0
2008-04-01 04:15:00,1.97155,1.97245,1.97115,1.9715,11645300000.0
2008-04-01 04:30:00,1.9715,1.97295,1.9715,1.97235,8556800000.0
2008-04-01 04:45:00,1.97235,1.97235,1.97115,1.97145,17108600000.0
2008-04-01 05:00:00,1.97145,1.97385,1.97135,1.97185,13350100000.0
2008-04-01 05:15:00,1.97185,1.97255,1.97155,1.97195,11777900000.0
2008-04-01 05:30:00,1.97195,1.97245,1.97145,1.97175,11942100000.0
2008-04-01 05:45:00,1.97175,1.97195,1.97095,1.97155,12994000000.0
2008-04-01 06:00:00,1.97155,1.97175,1.96955,1.97035,10480400000.0
2008-04-01 06:15:00,1.97035,1.97195,1.97035,1.97175,15324800000.0
2008-04-01 06:30:00,1.97175,1.97225,1.97055,1.97165,12554800000.0
2008-04-01 06:45:00,1.97165,1.97245,1.97105,1.97215,11133100000.0
2008-04-01 07:00:00,1.97215,1.9744,1.97165,1.97355,10831800000.0
2008-04-01 07:15:00,1.97355,1.97615,1.97335,1.97475,10934100000.0
2008-04-01 07:30:00,1.97475,1.97565,1.97275,1.9747,3721400000.0
2008-04-01 07:45:00,1.9747,1.9752,1.97185,1.9742,5885200000.0
2008-04-01 08:00:00,1.9742,1.97665,1.9741,1.97435,2310100000.0
2008-04-01 08:15:00,1.97425,1.98195,1.97395,1.97965,2342200000.0
2008-04-01 08:30:00,1.97985,1.98155,1.97815,1.9812,4427900000.0
2008-04-01 08:45:00,1.9812,1.98285,1.97955,1.98045,2728300000.0
2008-04-01 09:00:00,1.98065,1.9808,1.97685,1.97755,3128200000.0
2008-04-01 09:15:00,1.97755,1.9793,1.97755,1.97875,1802100000.0
2008-04-01 09:30:00,1.9787,1.98235,1.97825,1.9798,2211300000.0
2008-04-01 09:45:00,1.9798,1.98,1.97765,1.9785,1886900000.0
2008-04-01 10:00:00,1.9785,1.9806,1.97835,1.97895,2046000000.0
2008-04-01 10:15:00,1.97895,1.98195,1.97825,1.98175,4322700000.0
2008-04-01 10:30:00,1.98175,1.98525,1.98055,1.98505,3681800000.0
2008-04-01 10:45:00,1.98505,1.98525,1.9826,1.98505,4722700000.0
2008-04-01 11:00:00,1.98505,1.9851,1.98355,1.98365,5763600000.0
2008-04-01 11:15:00,1.98365,1.98495,1.98305,1.98375,6712800000.0
2008-04-01 11:30:00,1.98375,1.98855,1.98365,1.98845,5458800000.0
2008-04-01 11:45:00,1.98845,1.98955,1.98455,1.98835,11212499995.0
2008-04-01 12:00:00,1.98835,1.99085,1.98745,1.99035,7580300000.0
2008-04-01 12:15:00,1.99035,1.9944,1.9903,1.99325,6704700000.0
2008-04-01 12:30:00,1.99325,1.99485,1.9929,1.993,8464300000.0
2008-04-01 12:45:00,1.993,1.9962,1.9929,1.995,10867600001.0
2008-04-01 13:00:00,1.9949,1.9972,1.99435,1.99445,12331299999.0
2008-04-01 13:15:00,1.99445,1.9954,1.99335,1.99345,6549800000.0
2008-04-01 13:30:00,1.99345,1.9937,1.99165,1.99315,6837100000.0
2008-04-01 13:45:00,1.99315,1.9968,1.99285,1.99355,5258700000.0
2008-04-01 14:00:00,1.99355,1.99785,1.99345,1.99455,4258100000.0
2008-04-01 14:15:00,1.99475,1.9962,1.9939,1.99455,4870300000.0
2008-04-01 14:30:00,1.99455,1.99695,1.99435,1.9957,3668400000.0
2008-04-01 14:45:00,1.9957,1.9986,1.9949,1.997,2122200000.0
2008-04-01 15:00:00,1.99685,1.99685,1.99325,1.9945,1283100000.0
2008-04-01 15:15:00,1.9945,1.99695,1.9926,1.9957,3171500000.0
2008-04-01 15:30:00,1.99565,1.99945,1.99505,1.99835,1170900000.0
2008-04-01 15:45:00,1.99835,1.99905,1.9966,1.9972,1756900000.0
2008-04-01 16:00:00,1.9972,2.00315,1.9961,1.9964,1560200000.0
2008-04-01 16:15:00,1.9963,1.9997,1.9954,1.99765,3376100000.0
2008-04-01 16:30:00,1.99765,2.0018,1.9974,2.0012,5045200000.0
2008-04-01 16:45:00,2.0012,2.00195,1.9984,1.99935,4711800000.0
2008-04-01 17:00:00,1.9991,1.9999,1.9962,1.9997,5054000000.0
2008-04-01 17:15:00,1.9996,1.9996,1.9969,1.9981,4421100000.0
2008-04-01 17:30:00,1.9982,1.9995,1.9979,1.9989,3455400000.0
2008-04-01 17:45:00,1.9989,1.9996,1.9978,1.9986,3512800000.0
2008-04-01 18:00:00,1.9986,2.0012,1.9969,2.00105,3030800000.0
2008-04-01 18:15:00,2.00105,2.0041,2.00095,2.00115,2723900000.0
2008-04-01 18:30:00,2.00115,2.0017,1.99935,2.0,3882400000.0
2008-04-01 18:45:00,2.0,2.0003,1.9987,1.9987,2967800000.0
2008-04-01 19:00:00,1.9987,1.9987,1.9972,1.9983,3689300000.0
2008-04-01 19:15:00,1.9983,1.99985,1.99805,1.9994,1982300000.0
2008-04-01 19:30:00,1.9994,2.0,1.9984,1.9984,2361500000.0
2008-04-01 19:45:00,1.9984,2.0002,1.998,1.9997,2230900000.0
2008-04-01 20:00:00,1.9997,1.9999,1.9984,1.9991,3993400000.0
2008-04-01 20:15:00,1.9991,2.0004,1.9987,1.9998,3736700000.0
2008-04-01 20:30:00,1.9998,2.0012,1.9992,2.0003,3460100000.0
2008-04-01 20:45:00,2.0003,2.0021,1.99845,2.00125,4774100000.0
2008-04-01 21:00:00,2.00125,2.00295,2.00085,2.00275,3866800000.0
2008-04-01 21:15:00,2.00275,2.00305,2.00075,2.001,4066800000.0
2008-04-01 21:30:00,2.001,2.0021,2.0,2.00205,1227400000.0
2008-04-01 21:45:00,2.00205,2.0037,2.0018,2.003,1671700000.0
2008-04-01 22:00:00,2.003,2.0033,2.0011,2.0014,1121600000.0
2008-04-01 22:15:00,2.0014,2.0016,2.00065,2.0012,1024400000.0
2008-04-01 22:30:00,2.0012,2.0012,1.9998,1.9998,2723400000.0
2008-04-01 22:45:00,1.9998,2.00065,1.9991,1.9996,4089100000.0
2008-04-01 23:00:00,1.9996,2.0011,1.9989,2.0002,3073300000.0
2008-04-01 23:15:00,2.0002,2.0009,1.99878,1.9996,1188600000.0
2008-04-01 23:30:00,1.9996,1.9997,1.99819,1.9992,584300000.0
2008-04-01 23:45:00,1.9992,1.9999,1.9976,1.9995,1066700000.0
2008-04-02 00:00:00,1.9995,1.9999,1.9972,1.9986,1640500000.0
2008-04-02 00:15:00,1.9986,2.0023,1.9975,2.0021,3062900000.0
2008-04-02 00:30:00,2.0021,2.0027,2.0015,2.0016,7549000000.0
2008-04-02 00:45:00,2.0016,2.0024,2.0013,2.0021,7128000000.0
2008-04-02 01:00:00,2.0021,2.0021,2.0006,2.0017,3305400000.0
2008-04-02 01:15:00,2.0017,2.0017,2.0008,2.0013,2991700000.0
2008-04-02 01:30:00,2.0013,2.002,2.0007,2.001,3643900000.0
2008-04-02 01:45:00,2.001,2.0018,1.9996,2.0,5233800000.0
2008-04-02 02:00:00,2.0,2.0009,1.9998,2.0002,8424600000.0
2008-04-02 02:15:00,2.0002,2.0021,1.9999,2.0021,7689600000.0
2008-04-02 02:30:00,2.0021,2.003,2.0011,2.0021,9025500000.0
2008-04-02 02:45:00,2.0021,2.0024,2.0008,2.0011,11033700000.0
2008-04-02 03:00:00,2.0011,2.0016,2.0008,2.001,10378100000.0
2008-04-02 03:15:00,2.001,2.0014,1.9994,1.9999,15909600000.0
2008-04-02 03:30:00,1.9999,2.0005,1.9993,1.9998,9472800000.0
2008-04-02 03:45:00,1.9998,2.0002,1.9992,1.9997,16268000000.0
2008-04-02 04:00:00,1.9997,2.0005,1.9993,2.0002,6336100000.0
2008-04-02 04:15:00,2.0002,2.001,1.99985,2.0007,504700000.0
2008-04-02 04:30:00,2.0007,2.001,2.00025,2.0007,2483000000.0
2008-04-02 04:45:00,2.0007,2.0009,2.0002,2.0004,1548500000.0
2008-04-02 05:00:00,2.0004,2.0023,2.00025,2.0021,1638300000.0
2008-04-02 05:15:00,2.0021,2.0027,2.0017,2.0027,2155000000.0
2008-04-02 05:30:00,2.0027,2.00335,2.00165,2.00265,3798400000.0
2008-04-02 05:45:00,2.00275,2.00295,2.0013,2.0013,4242800000.0
2008-04-02 06:00:00,2.0013,2.0023,2.0013,2.00165,1348000000.0
2008-04-02 06:15:00,2.00165,2.00195,1.99975,2.00035,3916800000.0
2008-04-02 06:30:00,2.00035,2.00195,2.00015,2.0015,3517200000.0
2008-04-02 06:45:00,2.0015,2.00415,2.00135,2.0035,10235000000.0
2008-04-02 07:00:00,2.0035,2.00385,2.00225,2.0025,11170800000.0
2008-04-02 07:15:00,2.0025,2.00345,2.00055,2.00125,8646000000.0
2008-04-02 07:30:00,2.00125,2.00755,2.00075,2.0059,6117000000.0
2008-04-02 07:45:00,2.0057,2.0117,2.0055,2.00845,5685900000.0
2008-04-02 08:00:00,2.00845,2.00975,2.00725,2.00805,1666050000.0
2008-04-02 08:15:00,2.00805,2.0084,2.005,2.0053,2806200000.0
2008-04-02 08:30:00,2.00535,2.0084,2.0047,2.00705,1490700000.0
2008-04-02 08:45:00,2.007,2.0106,2.0068,2.0094,1790500000.0
2008-04-02 09:00:00,2.0094,2.0094,2.0067,2.00875,1206900000.0
2008-04-02 09:15:00,2.00875,2.0088,2.00425,2.0047,1454450000.0
2008-04-02 09:30:00,2.0047,2.0053,2.00315,2.0042,1218000000.0
2008-04-02 09:45:00,2.0042,2.0056,2.00365,2.005,1233700000.0
2008-04-02 10:00:00,2.0051,2.0058,2.0043,2.0046,1088800000.0
2008-04-02 10:15:00,2.0046,2.0053,2.0029,2.003,1048900000.0
2008-04-02 10:30:00,2.003,2.005,2.00245,2.00415,1735000000.0
2008-04-02 10:45:00,2.00415,2.0052,2.0039,2.00455,1488800000.0
2008-04-02 11:00:00,2.00455,2.005,2.00325,2.004,1272800000.0
2008-04-02 11:15:00,2.004,2.0052,2.0032,2.00445,1017600000.0
2008-04-02 11:30:00,2.00445,2.0048,2.0018,2.00265,1550500000.0
2008-04-02 11:45:00,2.00265,2.0039,2.0009,2.0025,1961000000.0
2008-04-02 12:00:00,2.0025,2.00275,2.0011,2.0017,1397400000.0
2008-04-02 12:15:00,2.0017,2.00385,2.0013,2.00375,1335200000.0
2008-04-02 12:30:00,2.00375,2.0067,2.0037,2.00585,1492400000.0
2008-04-02 12:45:00,2.00585,2.007,2.00515,2.006,1027500000.0
2008-04-02 13:00:00,2.006,2.006,2.0028,2.0034,1801900000.0
2008-04-02 13:15:00,2.0034,2.00345,2.0007,2.0025,1452900000.0
2008-04-02 13:30:00,2.0025,2.0048,2.0022,2.0042,1078400000.0
2008-04-02 13:45:00,2.0041,2.0048,2.0033,2.0035,1130100000.0
2008-04-02 14:00:00,2.0035,2.0069,2.00285,2.0039,1746600000.0
2008-04-02 14:15:00,2.0039,2.0113,2.0027,2.01005,1682800000.0
2008-04-02 14:30:00,2.01005,2.0115,2.00765,2.0099,1250900000.0
2008-04-02 14:45:00,2.0099,2.0115,2.0096,2.0108,1170200000.0
2008-04-02 15:00:00,2.0108,2.0111,2.0086,2.00935,1204500000.0
2008-04-02 15:15:00,2.0093,2.0105,2.0089,2.0097,1108300000.0
2008-04-02 15:30:00,2.0097,2.0101,2.0048,2.0075,1345400000.0
2008-04-02 15:45:00,2.0075,2.0082,2.0065,2.00725,994500000.0
2008-04-02 16:00:00,2.00715,2.0079,2.0051,2.0052,1138100000.0
2008-04-02 16:15:00,2.0052,2.0098,2.00475,2.0085,1701700000.0
2008-04-02 16:30:00,2.0085,2.0103,2.0078,2.0081,1298100000.0
2008-04-02 16:45:00,2.0081,2.0114,2.0071,2.011,4213900000.0
2008-04-02 17:00:00,2.011,2.0112,2.00955,2.01045,1950900000.0
2008-04-02 17:15:00,2.0104,2.0116,2.0098,2.011,1212200000.0
2008-04-02 17:30:00,2.011,2.0126,2.0109,2.012,1268200000.0
2008-04-02 17:45:00,2.012,2.0123,2.0108,2.0117,1767600000.0
2008-04-02 18:00:00,2.0117,2.0124,2.0109,2.0114,4255300000.0
2008-04-02 18:15:00,2.01125,2.0115,2.0099,2.01,1365800000.0
2008-04-02 18:30:00,2.01,2.0104,2.0094,2.0096,3125900000.0
2008-04-02 18:45:00,2.0096,2.01,2.0073,2.0073,2942500000.0
2008-04-02 19:00:00,2.0073,2.0107,2.0072,2.0084,4150800000.0
2008-04-02 19:15:00,2.0084,2.0095,2.008,2.0086,4198500000.0
2008-04-02 19:30:00,2.0086,2.0094,2.0068,2.0084,4148800000.0
2008-04-02 19:45:00,2.0084,2.0096,2.0076,2.0079,5622000000.0
2008-04-02 20:00:00,2.0081,2.0098,2.00705,2.009,6034700000.0
2008-04-02 20:15:00,2.009,2.0098,2.00725,2.00775,6206700000.0
2008-04-02 20:30:00,2.00775,2.0087,2.0071,2.0073,1840500000.0
2008-04-02 20:45:00,2.0073,2.009,2.0073,2.0078,3691400000.0
2008-04-02 21:00:00,2.00775,2.008,2.00485,2.0058,3093500000.0
2008-04-02 21:15:00,2.0058,2.0067,2.00465,2.0063,3235900000.0
2008-04-02 21:30:00,2.0063,2.0065,2.0021,2.0031,5557100000.0
2008-04-02 21:45:00,2.0031,2.005,2.0026,2.0037,9115800000.0
2008-04-02 22:00:00,2.0037,2.0051,2.00325,2.0049,3561700000.0
2008-04-02 22:15:00,2.0049,2.0055,2.0029,2.00525,3280500000.0
2008-04-02 22:30:00,2.00525,2.0064,2.005,2.0056,3308300000.0
2008-04-02 22:45:00,2.0056,2.0061,2.00405,2.0041,8019700000.0
2008-04-02 23:00:00,2.0039,2.0057,2.0036,2.0051,9506400000.0
2008-04-02 23:15:00,2.0051,2.00625,2.005,2.00505,2709900000.0
2008-04-02 23:30:00,2.00505,2.00505,2.0031,2.0042,12282200000.0
2008-04-02 23:45:00,2.0042,2.0055,2.004,2.0049,19579100000.0
2008-04-03 00:00:00,2.0049,2.0055,2.0035,2.0039,7862900000.0
2008-04-03 00:15:00,2.0044,2.0044,2.0035,2.004,18181100000.0
2008-04-03 00:30:00,2.004,2.0042,2.0026,2.0028,16524500000.0
2008-04-03 00:45:00,2.0029,2.0045,2.0028,2.0044,16617100000.0
2008-04-03 01:00:00,2.0044,2.0046,2.0025,2.0027,11130700000.0
2008-04-03 01:15:00,2.0027,2.0037,2.0025,2.0037,11635600000.0
2008-04-03 01:30:00,2.0037,2.004,2.0028,2.0031,10131000000.0
2008-04-03 01:45:00,2.0031,2.0043,2.003,2.0031,6966700000.0
2008-04-03 02:00:00,2.0031,2.0055,2.0028,2.005,8965200000.0
2008-04-03 02:15:00,2.005,2.00575,2.0048,2.00555,4141100000.0
2008-04-03 02:30:00,2.0055,2.0064,2.00475,2.0063,5423200000.0
2008-04-03 02:45:00,2.0063,2.0072,2.005,2.0066,14011500000.0
2008-04-03 03:00:00,2.0066,2.0083,2.0065,2.0077,14396100000.0
2008-04-03 03:15:00,2.0077,2.0077,2.0072,2.0074,11465600000.0
2008-04-03 03:30:00,2.0074,2.0081,2.0072,2.0073,10154300000.0
2008-04-03 03:45:00,2.0073,2.0086,2.0069,2.0081,9781400000.0
2008-04-03 04:00:00,2.0081,2.0092,2.0071,2.0073,14122700000.0
2008-04-03 04:15:00,2.0073,2.0083,2.0065,2.007,21844700000.0
2008-04-03 04:30:00,2.007,2.007,2.0051,2.0058,16868800000.0
2008-04-03 04:45:00,2.0058,2.0091,2.0058,2.0086,9916300000.0
2008-04-03 05:00:00,2.0086,2.01035,2.0086,2.0097,7661900000.0
2008-04-03 05:15:00,2.0097,2.011,2.0095,2.0097,7655800000.0
2008-04-03 05:30:00,2.0098,2.01015,2.0088,2.01,12260400000.0
2008-04-03 05:45:00,2.01,2.0113,2.0099,2.01055,6019600000.0
2008-04-03 06:00:00,2.01055,2.0139,2.0104,2.0128,3495700000.0
2008-04-03 06:15:00,2.0128,2.01445,2.0118,2.01355,4098300000.0
2008-04-03 06:30:00,2.01355,2.0144,2.013,2.01325,4564800000.0
2008-04-03 06:45:00,2.01325,2.01445,2.01285,2.01385,3343300000.0
2008-04-03 07:00:00,2.01385,2.01395,2.01245,2.01315,2609100000.0
2008-04-03 07:15:00,2.01315,2.01485,2.01295,2.01455,5363500000.0
2008-04-03 07:30:00,2.01455,2.01545,2.0134,2.0135,3211100000.0
2008-04-03 07:45:00,2.0135,2.01445,2.013,2.0137,2697500000.0
2008-04-03 08:00:00,2.0137,2.0161,2.0135,2.0149,1602700000.0
2008-04-03 08:15:00,2.0149,2.0154,2.01355,2.01375,1840600000.0
2008-04-03 08:30:00,2.01375,2.01465,2.01215,2.0138,3388000000.0
2008-04-03 08:45:00,2.0138,2.0138,2.0113,2.0126,2299400000.0
2008-04-03 09:00:00,2.0126,2.01355,2.0116,2.01185,3596400000.0
2008-04-03 09:15:00,2.0117,2.0133,2.01105,2.01205,3556000000.0
2008-04-03 09:30:00,2.01215,2.01275,2.0085,2.0107,3405200000.0
2008-04-03 09:45:00,2.0107,2.0119,2.0088,2.00975,3186100000.0
2008-04-03 10:00:00,2.00975,2.0111,2.0091,2.01085,1588500000.0
2008-04-03 10:15:00,2.01085,2.0118,2.0089,2.009,2536400000.0
2008-04-03 10:30:00,2.009,2.01105,2.0031,2.0108,1243800000.0
2008-04-03 10:45:00,2.0108,2.0151,2.0093,2.014,1600500000.0
2008-04-03 11:00:00,2.014,2.0145,2.0095,2.01015,1993100000.0
2008-04-03 11:15:00,2.0102,2.0105,2.00905,2.0103,3540100000.0
2008-04-03 11:30:00,2.0103,2.0144,2.0094,2.014,1640200000.0
2008-04-03 11:45:00,2.014,2.0173,2.0126,2.01635,1966200000.0
2008-04-03 12:00:00,2.0163,2.0165,2.0109,2.0109,1530100000.0
2008-04-03 12:15:00,2.0109,2.0155,2.0106,2.01525,1485100000.0
2008-04-03 12:30:00,2.0152,2.0187,2.0149,2.01685,4483700000.0
2008-04-03 12:45:00,2.0168,2.0174,2.0158,2.0169,2816400000.0
2008-04-03 13:00:00,2.0169,2.0196,2.016,2.0193,1612500000.0
2008-04-03 13:15:00,2.0193,2.0219,2.0187,2.0216,1588100000.0
2008-04-03 13:30:00,2.02165,2.0242,2.02155,2.02355,1787600000.0
2008-04-03 13:45:00,2.0236,2.0257,2.0225,2.02365,2874100000.0
2008-04-03 14:00:00,2.0236,2.0246,2.0224,2.02285,2388300000.0
2008-04-03 14:15:00,2.02295,2.0234,2.0206,2.02125,2226100000.0
2008-04-03 14:30:00,2.02105,2.02125,2.01595,2.0166,2073600000.0
2008-04-03 14:45:00,2.0166,2.0166,2.0109,2.014,1519200000.0
2008-04-03 15:00:00,2.014,2.0146,2.012,2.01205,1608200000.0
2008-04-03 15:15:00,2.01205,2.0141,2.01115,2.0141,1960300000.0
2008-04-03 15:30:00,2.0141,2.0167,2.0141,2.01575,1713700000.0
2008-04-03 15:45:00,2.01575,2.017,2.01445,2.01535,1818200000.0
2008-04-03 16:00:00,2.01535,2.0234,2.01535,2.0203,1694400000.0
2008-04-03 16:15:00,2.0203,2.0204,2.01705,2.0178,1356900000.0
2008-04-03 16:30:00,2.0175,2.0216,2.0172,2.0207,1660200000.0
2008-04-03 16:45:00,2.0207,2.021,2.0169,2.0175,1541400000.0
2008-04-03 17:00:00,2.01745,2.0193,2.0157,2.017,2174200000.0
2008-04-03 17:15:00,2.01715,2.0178,2.0124,2.0127,1802800000.0
2008-04-03 17:30:00,2.0127,2.0145,2.01185,2.012,2966300000.0
2008-04-03 17:45:00,2.012,2.014,2.0112,2.0119,1952900000.0
2008-04-03 18:00:00,2.0119,2.01365,2.01185,2.01245,2744500000.0
2008-04-03 18:15:00,2.01245,2.0132,2.01,2.0105,1360700000.0
2008-04-03 18:30:00,2.0105,2.0122,2.0103,2.012,1571300000.0
2008-04-03 18:45:00,2.012,2.014,2.0119,2.0132,1817300000.0
2008-04-03 19:00:00,2.0132,2.0137,2.0123,2.0128,1358300000.0
2008-04-03 19:15:00,2.0128,2.0147,2.0124,2.0146,2460700000.0
2008-04-03 19:30:00,2.0146,2.0146,2.013,2.0143,2702200000.0
2008-04-03 19:45:00,2.0143,2.0156,2.01405,2.0142,1194200000.0
2008-04-03 20:00:00,2.0142,2.0152,2.0133,2.0147,1251800000.0
2008-04-03 20:15:00,2.0147,2.015,2.01375,2.01425,1189500000.0
2008-04-03 20:30:00,2.01425,2.0149,2.01315,2.01355,2176200000.0
2008-04-03 20:45:00,2.01355,2.01455,2.01335,2.0139,2349400000.0
2008-04-03 21:00:00,2.0139,2.01525,2.0134,2.0142,1582900000.0
2008-04-03 21:15:00,2.0142,2.0142,2.012,2.0123,1828300000.0
2008-04-03 21:30:00,2.0123,2.01385,2.0111,2.0135,1282700000.0
2008-04-03 21:45:00,2.0135,2.0154,2.01245,2.0153,1683000000.0
2008-04-03 22:00:00,2.0153,2.0165,2.01425,2.0154,2070800000.0
2008-04-03 22:15:00,2.01535,2.017,2.015,2.0166,2690800000.0
2008-04-03 22:30:00,2.0165,2.0166,2.0155,2.01565,2082300000.0
2008-04-03 22:45:00,2.01565,2.0174,2.0153,2.01665,3243500000.0
2008-04-03 23:00:00,2.01665,2.0177,2.0155,2.0168,1466600000.0
2008-04-03 23:15:00,2.0168,2.0171,2.015,2.0162,1515900000.0
2008-04-03 23:30:00,2.0162,2.01665,2.0158,2.0162,526700000.0
2008-04-03 23:45:00,2.0162,2.01635,2.0147,2.015,4591000000.0
2008-04-04 00:00:00,2.015,2.0155,2.014,2.0142,6874100000.0
2008-04-04 00:15:00,2.0142,2.0146,2.0139,2.0143,2080600000.0
2008-04-04 00:30:00,2.0143,2.0165,2.0142,2.0155,8028500000.0
2008-04-04 00:45:00,2.0155,2.0161,2.01455,2.0155,14710500000.0
2008-04-04 01:00:00,2.0155,2.0174,2.0155,2.0168,6426300000.0
2008-04-04 01:15:00,2.0168,2.0175,2.01635,2.01745,2383300000.0
2008-04-04 01:30:00,2.01745,2.018,2.0164,2.0173,1173100000.0
2008-04-04 01:45:00,2.0173,2.0177,2.01645,2.01645,1464200000.0
2008-04-04 02:00:00,2.01645,2.0184,2.01645,2.0171,5782800000.0
2008-04-04 02:15:00,2.0171,2.0172,2.0148,2.0155,3380900000.0
2008-04-04 02:30:00,2.0155,2.0171,2.01495,2.0166,5319600000.0
2008-04-04 02:45:00,2.0166,2.0188,2.0166,2.018,6066700000.0
2008-04-04 03:00:00,2.018,2.0195,2.0169,2.019,6262900000.0
2008-04-04 03:15:00,2.019,2.01965,2.0186,2.0195,2204100000.0
2008-04-04 03:30:00,2.0195,2.0207,2.0191,2.0201,1409600000.0
2008-04-04 03:45:00,2.0201,2.0201,2.0187,2.01895,7401400000.0
2008-04-04 04:00:00,2.01895,2.0195,2.01835,2.01865,842400000.0
2008-04-04 04:15:00,2.01865,2.01875,2.0171,2.0178,8669500000.0
2008-04-04 04:30:00,2.0178,2.01815,2.0167,2.0171,4536000000.0
2008-04-04 04:45:00,2.0171,2.0178,2.0162,2.017,5121100000.0
2008-04-04 05:00:00,2.017,2.01845,2.0161,2.01785,6423400000.0
2008-04-04 05:15:00,2.01785,2.01845,2.0174,2.01805,6912300000.0
2008-04-04 05:30:00,2.01805,2.0194,2.01705,2.0189,3394700000.0
2008-04-04 05:45:00,2.0189,2.0194,2.0187,2.019,1548000000.0
2008-04-04 06:00:00,2.019,2.0191,2.01705,2.0171,3349600000.0
2008-04-04 06:15:00,2.0171,2.0178,2.0167,2.01695,3314400000.0
2008-04-04 06:30:00,2.01695,2.0176,2.0159,2.0173,3067400000.0
2008-04-04 06:45:00,2.0173,2.0184,2.0173,2.01825,822900000.0
2008-04-04 07:00:00,2.01825,2.01865,2.01675,2.0175,5728500000.0
2008-04-04 07:15:00,2.0175,2.0184,2.0167,2.0168,10066500000.0
2008-04-04 07:30:00,2.0168,2.01785,2.01555,2.01555,15801400000.0
2008-04-04 07:45:00,2.01555,2.0172,2.01455,2.01645,7031200000.0
2008-04-04 08:00:00,2.01645,2.01925,2.016,2.01905,1333700000.0
2008-04-04 08:15:00,2.01905,2.0208,2.01895,2.0203,763100000.0
2008-04-04 08:30:00,2.0203,2.02035,2.0178,2.0184,1226100000.0
2008-04-04 08:45:00,2.0184,2.0204,2.0178,2.01875,1093800000.0
2008-04-04 09:00:00,2.01875,2.01955,2.0171,2.0173,1282000000.0
2008-04-04 09:15:00,2.0173,2.0178,2.01605,2.0164,1782400000.0
2008-04-04 09:30:00,2.0164,2.018,2.01295,2.0177,1385500000.0
2008-04-04 09:45:00,2.0177,2.01855,2.015,2.0169,1000300000.0
2008-04-04 10:00:00,2.0168,2.0182,2.0165,2.0167,1723900000.0
2008-04-04 10:15:00,2.01665,2.0173,2.01505,2.0163,1803600000.0
2008-04-04 10:30:00,2.0163,2.0165,2.0151,2.0154,2423600000.0
2008-04-04 10:45:00,2.0154,2.0167,2.0153,2.0166,1164600000.0
2008-04-04 11:00:00,2.0166,2.0168,2.015,2.0151,1401300000.0
2008-04-04 11:15:00,2.0151,2.0166,2.01475,2.01625,1046900000.0
2008-04-04 11:30:00,2.01625,2.0165,2.01525,2.01555,1606900000.0
2008-04-04 11:45:00,2.01555,2.0158,2.0137,2.01515,1275700000.0
2008-04-04 12:00:00,2.01515,2.0166,2.01425,2.0157,1338800000.0
2008-04-04 12:15:00,2.0157,2.0168,2.01492,2.0158,1105500000.0
2008-04-04 12:30:00,2.0158,2.017,2.01545,2.01575,894800000.0
2008-04-04 12:45:00,2.01575,2.0187,2.0151,2.0176,1641700000.0
2008-04-04 13:00:00,2.0183,2.0185,2.0159,2.0164,1222700000.0
2008-04-04 13:15:00,2.0164,2.0187,2.0163,2.0181,1575000000.0
2008-04-04 13:30:00,2.0181,2.0186,2.017,2.01825,1037800000.0
2008-04-04 13:45:00,2.01825,2.0195,2.0174,2.01755,1009400000.0
2008-04-04 14:00:00,2.0175,2.0209,2.0171,2.0208,934100000.0
2008-04-04 14:15:00,2.0208,2.022,2.01835,2.0193,2056200000.0
2008-04-04 14:30:00,2.01847,2.01847,2.00935,2.0147,5484600000.0
2008-04-04 14:45:00,2.01465,2.0164,2.0129,2.0134,3285400000.0
2008-04-04 15:00:00,2.0134,2.0137,2.00845,2.00935,1039300000.0
2008-04-04 15:15:00,2.00935,2.0094,2.0061,2.0067,1119600000.0
2008-04-04 15:30:00,2.00655,2.00655,2.0032,2.00475,1627200000.0
2008-04-04 15:45:00,2.00485,2.00645,2.0026,2.0059,1894300000.0
2008-04-04 16:00:00,2.0059,2.0062,2.0013,2.0023,1811700000.0
2008-04-04 16:15:00,2.0023,2.0034,2.0,2.0033,1813900000.0
2008-04-04 16:30:00,2.0033,2.0035,1.9981,2.0004,1375900000.0
2008-04-04 16:45:00,2.0003,2.0012,1.9994,2.0004,1479400000.0
2008-04-04 17:00:00,2.0004,2.00575,2.0001,2.0056,1232300000.0
2008-04-04 17:15:00,2.0056,2.00605,2.0034,2.0055,1688500000.0
2008-04-04 17:30:00,2.0055,2.008,2.0055,2.00605,1353700000.0
2008-04-04 17:45:00,2.00605,2.0066,2.0036,2.00485,1237800000.0
2008-04-04 18:00:00,2.00485,2.0064,2.0041,2.00595,1146500000.0
2008-04-04 18:15:00,2.00595,2.00825,2.0051,2.00675,1291000000.0
2008-04-04 18:30:00,2.00675,2.0074,2.0055,2.0072,1674400000.0
2008-04-04 18:45:00,2.0072,2.0096,2.00665,2.0096,1216100000.0
2008-04-04 19:00:00,2.0098,2.0098,2.00695,2.0073,3677000000.0
2008-04-04 19:15:00,2.0073,2.0088,2.0068,2.0081,1309900000.0
2008-04-04 19:30:00,2.0081,2.0091,2.00705,2.00705,1361600000.0
2008-04-04 19:45:00,2.007,2.0098,2.0069,2.0093,1155600000.0
2008-04-04 20:00:00,2.0093,2.0099,2.00675,2.00695,1048500000.0
2008-04-04 20:15:00,2.00695,2.00745,2.0044,2.0054,2395300000.0
2008-04-04 20:30:00,2.0054,2.0076,2.0045,2.00735,3831100000.0
2008-04-04 20:45:00,2.00735,2.008,2.00685,2.007,651800000.0
2008-04-04 21:00:00,2.00695,2.00715,2.00535,2.00585,3396100000.0
2008-04-04 21:15:00,2.0059,2.0076,2.0051,2.00555,1110000000.0
2008-04-04 21:30:00,2.00555,2.00655,2.00465,2.00535,467900000.0
2008-04-04 21:45:00,2.00535,2.00635,2.00355,2.0043,1940900000.0
2008-04-04 22:00:00,2.0043,2.0048,2.0034,2.0037,4271800000.0
2008-04-04 22:15:00,2.0037,2.0053,2.00345,2.00415,4238900000.0
2008-04-04 22:30:00,2.00415,2.00445,2.0031,2.0038,7194500000.0
2008-04-04 22:45:00,2.0038,2.00465,2.0034,2.00434,8533900000.0
2008-04-06 23:00:00,2.00591,2.00614,2.00453,2.00514,1429700000.0
2008-04-06 23:15:00,2.00552,2.0059,2.0045,2.0059,2033300000.0
2008-04-06 23:30:00,2.0061,2.0065,2.0051,2.0059,2407900000.0
2008-04-06 23:45:00,2.0059,2.0061,2.0053,2.0058,2538000000.0
2008-04-07 00:00:00,2.0058,2.0061,2.0048,2.006,359700000.0
2008-04-07 00:15:00,2.006,2.0076,2.006,2.0067,815800000.0
2008-04-07 00:30:00,2.0067,2.0071,2.0045,2.0052,1138000000.0
2008-04-07 00:45:00,2.0052,2.0056,2.004,2.0043,1566500000.0
2008-04-07 01:00:00,2.0043,2.0048,2.0041,2.0047,441400000.0
2008-04-07 01:15:00,2.0047,2.0048,2.0039,2.004,1176700000.0
2008-04-07 01:30:00,2.004,2.0054,2.004,2.0053,788100000.0
2008-04-07 01:45:00,2.0053,2.0062,2.0048,2.0048,959400000.0
2008-04-07 02:00:00,2.005,2.0068,2.0048,2.0062,3985500000.0
2008-04-07 02:15:00,2.0062,2.0088,2.0062,2.0078,3182000000.0
2008-04-07 02:30:00,2.0078,2.0081,2.0066,2.00665,2208800000.0
2008-04-07 02:45:00,2.00665,2.00765,2.0065,2.00705,1534300000.0
2008-04-07 03:00:00,2.00705,2.00845,2.00695,2.00785,1478300000.0
2008-04-07 03:15:00,2.00785,2.00785,2.00705,2.0074,1396100000.0
2008-04-07 03:30:00,2.0074,2.00805,2.0066,2.00765,613000000.0
2008-04-07 03:45:00,2.00765,2.01115,2.0075,2.00975,2498900000.0
2008-04-07 04:00:00,2.00975,2.01315,2.00975,2.01185,9090800000.0
2008-04-07 04:15:00,2.01185,2.01185,2.01085,2.01155,12278100000.0
2008-04-07 04:30:00,2.01155,2.0121,2.01025,2.0121,8150100000.0
2008-04-07 04:45:00,2.0121,2.01255,2.01085,2.01155,3581100000.0
2008-04-07 05:00:00,2.01155,2.01165,2.01015,2.01045,16159500000.0
2008-04-07 05:15:00,2.01045,2.01115,2.01015,2.01115,12363200000.0
2008-04-07 05:30:00,2.01115,2.01345,2.01065,2.01345,9209200000.0
2008-04-07 05:45:00,2.01345,2.01395,2.01305,2.0136,4000600000.0
2008-04-07 06:00:00,2.0136,2.01385,2.012,2.0126,5688200000.0
2008-04-07 06:15:00,2.0126,2.0128,2.01195,2.0125,2306000000.0
2008-04-07 06:30:00,2.0125,2.0127,2.0123,2.0124,1273500000.0
2008-04-07 06:45:00,2.0124,2.0132,2.0121,2.0123,1773300000.0
2008-04-07 07:00:00,2.0123,2.01375,2.0121,2.013,3088200000.0
2008-04-07 07:15:00,2.013,2.01325,2.0119,2.0127,1691300000.0
2008-04-07 07:30:00,2.0127,2.0141,2.0127,2.0135,542700000.0
2008-04-07 07:45:00,2.0135,2.01405,2.01275,2.01405,769300000.0
2008-04-07 08:00:00,2.01405,2.01645,2.01395,2.01535,1144000000.0
2008-04-07 08:15:00,2.01535,2.016,2.01475,2.0156,883000000.0
2008-04-07 08:30:00,2.01565,2.01625,2.01405,2.01445,1583400000.0
2008-04-07 08:45:00,2.0145,2.0155,2.0138,2.0147,1773000000.0
2008-04-07 09:00:00,2.0147,2.0156,2.01285,2.01435,1262000000.0
2008-04-07 09:15:00,2.01435,2.0183,2.01395,2.01715,1633000000.0
2008-04-07 09:30:00,2.01715,2.01755,2.01435,2.0153,2067500000.0
2008-04-07 09:45:00,2.01515,2.0167,2.01275,2.0163,1700100000.0
2008-04-07 10:00:00,2.0163,2.0164,2.013,2.013,1959900000.0
2008-04-07 10:15:00,2.013,2.0146,2.01105,2.0145,1600100000.0
2008-04-07 10:30:00,2.0145,2.01785,2.0144,2.0166,1362400000.0
2008-04-07 10:45:00,2.0166,2.0191,2.0149,2.015,1329200000.0
2008-04-07 11:00:00,2.01505,2.0155,2.0138,2.0142,1202000000.0
2008-04-07 11:15:00,2.0142,2.01475,2.0136,2.0141,2091700000.0
2008-04-07 11:30:00,2.0141,2.0142,2.01175,2.0134,2033300000.0
2008-04-07 11:45:00,2.0134,2.0145,2.0127,2.0132,3033000000.0
2008-04-07 12:00:00,2.0132,2.0144,2.0112,2.01295,2512100000.0
2008-04-07 12:15:00,2.01295,2.0139,2.0126,2.0128,2446800000.0
2008-04-07 12:30:00,2.0128,2.0135,2.012,2.0122,1474800000.0
2008-04-07 12:45:00,2.0122,2.0139,2.0116,2.01355,2462100000.0
2008-04-07 13:00:00,2.0135,2.0142,2.0128,2.0139,1822500000.0
2008-04-07 13:15:00,2.0138,2.01475,2.0133,2.01475,1529800000.0
2008-04-07 13:30:00,2.0147,2.0166,2.0145,2.0158,1228400000.0
2008-04-07 13:45:00,2.0158,2.0165,2.01535,2.01545,1462900000.0
2008-04-07 14:00:00,2.01535,2.0167,2.0149,2.0164,2661350000.0
2008-04-07 14:15:00,2.0164,2.0165,2.0138,2.0147,1922200000.0
2008-04-07 14:30:00,2.0147,2.0192,2.01455,2.0183,1640200000.0
2008-04-07 14:45:00,2.0183,2.0185,2.0169,2.0177,1286600000.0
2008-04-07 15:00:00,2.0177,2.01895,2.0169,2.01815,1502200000.0
2008-04-07 15:15:00,2.01815,2.0188,2.0173,2.0178,1221900000.0
2008-04-07 15:30:00,2.0178,2.0184,2.0145,2.01465,1417400000.0
2008-04-07 15:45:00,2.01465,2.01755,2.01455,2.01755,1574700000.0
2008-04-07 16:00:00,2.01765,2.0179,2.01605,2.0171,2245800000.0
2008-04-07 16:15:00,2.017,2.0176,2.0158,2.0164,1418900000.0
2008-04-07 16:30:00,2.0164,2.0176,2.016,2.0166,1207900000.0
2008-04-07 16:45:00,2.0166,2.0191,2.0163,2.01725,1231700000.0
2008-04-07 17:00:00,2.0174,2.0178,2.01515,2.0157,1326400000.0
2008-04-07 17:15:00,2.0157,2.0165,2.01405,2.0154,1942500000.0
2008-04-07 17:30:00,2.0154,2.0166,2.01495,2.01525,2114200000.0
2008-04-07 17:45:00,2.01525,2.01525,2.01365,2.014,4119300000.0
2008-04-07 18:00:00,2.014,2.01495,2.0139,2.01495,2160600000.0
2008-04-07 18:15:00,2.01495,2.01615,2.0146,2.01615,1923800000.0
2008-04-07 18:30:00,2.01615,2.01805,2.0154,2.0177,1893400000.0
2008-04-07 18:45:00,2.0179,2.0183,2.0173,2.0174,1408000000.0
2008-04-07 19:00:00,2.0174,2.0177,2.0158,2.0162,1511100000.0
2008-04-07 19:15:00,2.0162,2.0165,2.0156,2.0157,1778600000.0
2008-04-07 19:30:00,2.0157,2.0168,2.0135,2.0142,1468700000.0
2008-04-07 19:45:00,2.0142,2.0157,2.0141,2.0152,2405300000.0
2008-04-07 20:00:00,2.0154,2.0159,2.01395,2.01415,1442600000.0
2008-04-07 20:15:00,2.01415,2.0143,2.01365,2.0142,2064100000.0
2008-04-07 20:30:00,2.0142,2.0148,2.01325,2.01385,1173700000.0
2008-04-07 20:45:00,2.01385,2.01405,2.0131,2.0137,1164900000.0
2008-04-07 21:00:00,2.0137,2.0139,2.0121,2.0131,2175700000.0
2008-04-07 21:15:00,2.0131,2.0157,2.0131,2.0157,2820400000.0
2008-04-07 21:30:00,2.0157,2.0165,2.0152,2.01585,1538000000.0
2008-04-07 21:45:00,2.01565,2.0163,2.0153,2.0162,1067700000.0
2008-04-07 22:00:00,2.0162,2.01645,2.0147,2.0151,1588400000.0
2008-04-07 22:15:00,2.0151,2.0153,2.0144,2.01465,2288500000.0
2008-04-07 22:30:00,2.01465,2.0148,2.01235,2.01385,1593800000.0
2008-04-07 22:45:00,2.01385,2.0144,2.01335,2.0141,968500000.0
2008-04-07 23:00:00,2.0141,2.0171,2.0132,2.0138,7879700000.0
2008-04-07 23:15:00,2.0138,2.0152,2.0123,2.013,8740400000.0
2008-04-07 23:30:00,2.013,2.0139,2.0123,2.0129,18682800000.0
2008-04-07 23:45:00,2.0133,2.0144,2.01165,2.014,17643800000.0
2008-04-08 00:00:00,2.014,2.014,2.0123,2.013,24008300000.0
2008-04-08 00:15:00,2.0135,2.0135,2.0125,2.0129,13043900000.0
2008-04-08 00:30:00,2.0129,2.0138,2.0126,2.0133,15120400000.0
2008-04-08 00:45:00,2.0133,2.0138,2.0127,2.01325,13173100000.0
2008-04-08 01:00:00,2.01325,2.0153,2.013,2.0146,11316700000.0
2008-04-08 01:15:00,2.0146,2.0151,2.0138,2.014,17520200000.0
2008-04-08 01:30:00,2.014,2.0148,2.0132,2.0137,10217200000.0
2008-04-08 01:45:00,2.0137,2.0147,2.0137,2.0137,5354500000.0
2008-04-08 02:00:00,2.0137,2.0137,2.00885,2.0116,9085200000.0
2008-04-08 02:15:00,2.0116,2.0122,2.0063,2.0074,13415800000.0
2008-04-08 02:30:00,2.0074,2.0083,2.0051,2.0055,12784000000.0
2008-04-08 02:45:00,2.0055,2.0071,2.0048,2.007,12136500000.0
2008-04-08 03:00:00,2.007,2.007,2.0054,2.0064,16217500000.0
2008-04-08 03:15:00,2.0064,2.007,2.0057,2.0065,10979000000.0
2008-04-08 03:30:00,2.0065,2.0073,2.0063,2.007,8703700000.0
2008-04-08 03:45:00,2.007,2.0079,2.0069,2.0079,13479400000.0
2008-04-08 04:00:00,2.0079,2.00915,2.0076,2.0082,6027000000.0
2008-04-08 04:15:00,2.0082,2.0085,2.006,2.0067,12139300000.0
2008-04-08 04:30:00,2.0067,2.0075,2.0053,2.0055,11561600000.0
2008-04-08 04:45:00,2.0055,2.006,2.005,2.005,8960700000.0
2008-04-08 05:00:00,2.005,2.0059,2.0046,2.0055,5761700000.0
2008-04-08 05:15:00,2.0055,2.0077,2.0054,2.0071,15641200000.0
2008-04-08 05:30:00,2.0071,2.0095,2.0066,2.0087,15215000000.0
2008-04-08 05:45:00,2.0087,2.0098,2.0083,2.0089,14007800000.0
2008-04-08 06:00:00,2.0089,2.0121,2.0089,2.0107,11137600000.0
2008-04-08 06:15:00,2.0107,2.0117,2.009,2.0092,11607100000.0
2008-04-08 06:30:00,2.0092,2.0098,2.00805,2.0084,15570400000.0
2008-04-08 06:45:00,2.0084,2.0093,2.0069,2.007,14380400000.0
2008-04-08 07:00:00,2.0069,2.0077,2.0059,2.0063,17081900000.0
2008-04-08 07:15:00,2.0063,2.0079,2.006,2.00745,9549200000.0
2008-04-08 07:30:00,2.00745,2.00835,2.00685,2.00835,5820700000.0
2008-04-08 07:45:00,2.00835,2.00835,2.0058,2.0061,10398700000.0
2008-04-08 08:00:00,2.0061,2.0078,2.00565,2.0078,919400000.0
2008-04-08 08:15:00,2.0077,2.0085,2.00625,2.0067,2443400000.0
2008-04-08 08:30:00,2.0067,2.007,2.00435,2.005,3035500000.0
2008-04-08 08:45:00,2.005,2.00645,2.0037,2.0045,2869500000.0
2008-04-08 09:00:00,2.0045,2.0047,2.00045,2.0008,2642900000.0
2008-04-08 09:15:00,2.0008,2.00155,1.99745,1.99805,1758800000.0
2008-04-08 09:30:00,1.99805,1.9982,1.99375,1.9953,2619500000.0
2008-04-08 09:45:00,1.9953,1.996,1.9938,1.9944,1290000000.0
2008-04-08 10:00:00,1.9944,1.9945,1.9917,1.9927,1654900000.0
2008-04-08 10:15:00,1.99265,1.9942,1.9914,1.99345,1811200000.0
2008-04-08 10:30:00,1.99345,1.995,1.9919,1.9942,2640500000.0
2008-04-08 10:45:00,1.9942,1.996,1.9931,1.99485,1694600000.0
2008-04-08 11:00:00,1.99485,1.9959,1.9933,1.9935,3752700000.0
2008-04-08 11:15:00,1.9935,1.99435,1.99295,1.993,1570000000.0
2008-04-08 11:30:00,1.993,1.99445,1.9921,1.99385,1369900000.0
2008-04-08 11:45:00,1.9939,1.9945,1.9927,1.994,3294800000.0
2008-04-08 12:00:00,1.994,1.9962,1.9937,1.9947,1680100000.0
2008-04-08 12:15:00,1.9947,1.9953,1.9935,1.9949,2682500000.0
2008-04-08 12:30:00,1.9949,1.995,1.99175,1.99215,1148400000.0
2008-04-08 12:45:00,1.99215,1.9929,1.9889,1.99055,1239900000.0
2008-04-08 13:00:00,1.99055,1.9913,1.9895,1.9904,1137300000.0
2008-04-08 13:15:00,1.9904,1.99275,1.98985,1.99235,1184300000.0
2008-04-08 13:30:00,1.99235,1.993,1.9908,1.9908,1128100000.0
2008-04-08 13:45:00,1.9907,1.9927,1.9902,1.9921,1110000000.0
2008-04-08 14:00:00,1.9921,1.9962,1.992,1.9961,1222100000.0
2008-04-08 14:15:00,1.9961,1.9963,1.99385,1.9947,1353100000.0
2008-04-08 14:30:00,1.9947,1.9956,1.99265,1.9929,1343100000.0
2008-04-08 14:45:00,1.9929,1.9944,1.9925,1.9935,1296300000.0
2008-04-08 15:00:00,1.9935,1.9952,1.99325,1.99505,1300800000.0
2008-04-08 15:15:00,1.99505,1.9959,1.9939,1.99455,1773900000.0
2008-04-08 15:30:00,1.9946,1.9947,1.9929,1.9933,1156100000.0
2008-04-08 15:45:00,1.99325,1.9942,1.99275,1.9935,1385900000.0
2008-04-08 16:00:00,1.9935,1.99355,1.9896,1.99055,1636100000.0
2008-04-08 16:15:00,1.99055,1.9923,1.99015,1.9918,2052900000.0
2008-04-08 16:30:00,1.9918,1.99475,1.9913,1.9946,2663300000.0
2008-04-08 16:45:00,1.9946,1.99615,1.99435,1.99615,2746100000.0
2008-04-08 17:00:00,1.99615,1.99645,1.99485,1.99505,2339600000.0
2008-04-08 17:15:00,1.99505,1.997,1.9949,1.99655,2214600000.0
2008-04-08 17:30:00,1.99655,1.99695,1.9958,1.9966,2470000000.0
2008-04-08 17:45:00,1.9966,1.99755,1.9959,1.99625,2246800000.0
2008-04-08 18:00:00,1.99625,1.99915,1.99575,1.99765,2111200000.0
2008-04-08 18:15:00,1.99765,1.9982,1.99645,1.99685,2415800000.0
2008-04-08 18:30:00,1.99685,1.99685,1.99515,1.99515,1417000000.0
2008-04-08 18:45:00,1.99515,1.99575,1.9944,1.99485,1393700000.0
2008-04-08 19:00:00,1.99485,1.9954,1.9937,1.99385,2911400000.0
2008-04-08 19:15:00,1.99385,1.9944,1.99355,1.99435,2268800000.0
2008-04-08 19:30:00,1.99435,1.9956,1.99345,1.99515,1976300000.0
2008-04-08 19:45:00,1.99515,1.99685,1.99515,1.99635,4769700000.0
2008-04-08 20:00:00,1.99635,1.9972,1.99335,1.9934,2578300000.0
2008-04-08 20:15:00,1.9933,1.99385,1.992,1.99355,1554600000.0
2008-04-08 20:30:00,1.99355,1.99515,1.99285,1.99425,1959400000.0
2008-04-08 20:45:00,1.99425,1.99515,1.9931,1.99385,3984500000.0
2008-04-08 21:00:00,1.9938,1.9947,1.993,1.99435,6069800000.0
2008-04-08 21:15:00,1.99435,1.99505,1.99375,1.99415,4020200000.0
2008-04-08 21:30:00,1.99415,1.99605,1.99415,1.995,1863100000.0
2008-04-08 21:45:00,1.9949,1.9975,1.99485,1.99695,1516800000.0
2008-04-08 22:00:00,1.99695,1.99805,1.9963,1.99765,9418000000.0
2008-04-08 22:15:00,1.99765,1.9982,1.9969,1.9974,11578100000.0
2008-04-08 22:30:00,1.9974,1.9976,1.9961,1.9965,11868900000.0
2008-04-08 22:45:00,1.9965,1.9976,1.99565,1.9967,7810900000.0
2008-04-08 23:00:00,1.9967,1.9984,1.9965,1.99755,5130000000.0
2008-04-08 23:15:00,1.99755,1.99765,1.9968,1.9968,2286700000.0
2008-04-08 23:30:00,1.9968,1.9973,1.9963,1.9965,15562600000.0
2008-04-08 23:45:00,1.9965,1.9972,1.9965,1.9965,16946000000.0
2008-04-09 00:00:00,1.9965,2.0,1.9962,1.9991,12343600000.0
2008-04-09 00:15:00,1.9991,1.9998,1.9987,1.9994,5805600000.0
2008-04-09 00:30:00,1.9994,1.9995,1.9973,1.998,9496300000.0
2008-04-09 00:45:00,1.998,1.9984,1.9971,1.9979,9243700000.0
2008-04-09 01:00:00,1.9979,1.9984,1.9973,1.99825,3657100000.0
2008-04-09 01:15:00,1.99825,1.9988,1.9977,1.9983,8168400000.0
2008-04-09 01:30:00,1.9983,1.9988,1.9976,1.9981,3656800000.0
2008-04-09 01:45:00,1.9981,1.9981,1.99685,1.9977,2989800000.0
2008-04-09 02:00:00,1.9977,1.99805,1.9963,1.9966,4188600000.0
2008-04-09 02:15:00,1.9966,1.9967,1.9944,1.9949,9445800000.0
2008-04-09 02:30:00,1.9949,1.9954,1.9934,1.9943,17015000000.0
2008-04-09 02:45:00,1.9943,1.9958,1.9931,1.995,14675800000.0
2008-04-09 03:00:00,1.995,1.9952,1.9941,1.9944,16585100000.0
2008-04-09 03:15:00,1.9944,1.9949,1.9938,1.9942,16772700000.0
2008-04-09 03:30:00,1.9942,1.9957,1.994,1.9949,19368300000.0
2008-04-09 03:45:00,1.9949,1.9953,1.994,1.9944,17545700000.0
2008-04-09 04:00:00,1.9944,1.9947,1.9935,1.9941,19876200000.0
2008-04-09 04:15:00,1.9941,1.9945,1.9935,1.9938,14592700000.0
2008-04-09 04:30:00,1.9938,1.995,1.9938,1.9949,9814600000.0
2008-04-09 04:45:00,1.9949,1.9959,1.99455,1.9951,16016600000.0
2008-04-09 05:00:00,1.9951,1.9953,1.9939,1.9941,17552900000.0
2008-04-09 05:15:00,1.9941,1.9948,1.9938,1.9944,11332000000.0
2008-04-09 05:30:00,1.9944,1.9944,1.9935,1.9937,17256900000.0
2008-04-09 05:45:00,1.9937,1.9941,1.9927,1.9933,11356600000.0
2008-04-09 06:00:00,1.9933,1.9933,1.99225,1.99225,13738200000.0
2008-04-09 06:15:00,1.99225,1.99225,1.99065,1.99155,5012900000.0
2008-04-09 06:30:00,1.99155,1.99285,1.99145,1.99205,7671900000.0
2008-04-09 06:45:00,1.99205,1.99295,1.99145,1.99205,20893300000.0
2008-04-09 07:00:00,1.99205,1.99325,1.99195,1.99315,7358100000.0
2008-04-09 07:15:00,1.99315,1.99355,1.99235,1.99285,6873300000.0
2008-04-09 07:30:00,1.99285,1.9934,1.99245,1.99285,3320900000.0
2008-04-09 07:45:00,1.99285,1.9942,1.99285,1.9939,4413400000.0
2008-04-09 08:00:00,1.9939,1.99475,1.9931,1.9935,1693700000.0
2008-04-09 08:15:00,1.9935,1.9935,1.9906,1.99105,2443200000.0
2008-04-09 08:30:00,1.99105,1.99195,1.98955,1.9918,3629000000.0
2008-04-09 08:45:00,1.9918,1.99195,1.98955,1.9897,1733800000.0
2008-04-09 09:00:00,1.9897,1.99355,1.98955,1.9928,3833700000.0
2008-04-09 09:15:00,1.9928,1.9938,1.99145,1.99265,4196000000.0
2008-04-09 09:30:00,1.99265,1.99305,1.99135,1.99275,3876800000.0
2008-04-09 09:45:00,1.99275,1.99295,1.9897,1.9915,4461400000.0
2008-04-09 10:00:00,1.9915,1.99385,1.9913,1.99355,2263900000.0
2008-04-09 10:15:00,1.9935,1.99535,1.99295,1.99295,3471100000.0
2008-04-09 10:30:00,1.99295,1.99695,1.99275,1.99575,3551000000.0
2008-04-09 10:45:00,1.9957,1.9959,1.99365,1.99435,4102000000.0
2008-04-09 11:00:00,1.99435,1.99525,1.99215,1.99495,1901100000.0
2008-04-09 11:15:00,1.99495,1.99525,1.9919,1.9926,2097600000.0
2008-04-09 11:30:00,1.9926,1.9946,1.9924,1.9945,1507900000.0
2008-04-09 11:45:00,1.9945,1.9948,1.99345,1.9947,931000000.0
2008-04-09 12:00:00,1.9947,1.9951,1.9937,1.9938,453800000.0
2008-04-09 12:15:00,1.99385,1.9946,1.99345,1.9942,918400000.0
2008-04-09 12:30:00,1.9942,1.9952,1.99395,1.9949,1280400000.0
2008-04-09 12:45:00,1.9949,1.9956,1.9941,1.99425,861800000.0
2008-04-09 13:00:00,1.9943,1.9975,1.99415,1.9973,752400000.0
2008-04-09 13:15:00,1.9973,2.001,1.99695,1.99885,881300000.0
2008-04-09 13:30:00,1.9989,1.99895,1.9969,1.9971,1066800000.0
2008-04-09 13:45:00,1.9971,1.9992,1.99695,1.9983,1973600000.0
2008-04-09 14:00:00,1.9983,1.9988,1.9977,1.99785,942000000.0
2008-04-09 14:15:00,1.99785,1.998,1.99495,1.9951,1304500000.0
2008-04-09 14:30:00,1.9951,1.9955,1.9939,1.995,1471800000.0
2008-04-09 14:45:00,1.995,1.9953,1.99165,1.99205,4197900000.0
2008-04-09 15:00:00,1.99205,1.9923,1.9881,1.98885,1958800000.0
2008-04-09 15:15:00,1.98885,1.9914,1.9887,1.9902,1357700000.0
2008-04-09 15:30:00,1.9902,1.9923,1.98905,1.98915,1274700000.0
2008-04-09 15:45:00,1.9891,1.9913,1.989,1.99095,1690600000.0
2008-04-09 16:00:00,1.99095,1.99165,1.98855,1.9907,2839100000.0
2008-04-09 16:15:00,1.9907,1.9926,1.9898,1.9905,2182300000.0
2008-04-09 16:30:00,1.9905,1.9905,1.98445,1.98565,3023000000.0
2008-04-09 16:45:00,1.98565,1.9875,1.98555,1.986,2152400000.0
2008-04-09 17:00:00,1.986,1.98775,1.9859,1.98625,4011600000.0
2008-04-09 17:15:00,1.98625,1.98625,1.9809,1.98135,4372700000.0
2008-04-09 17:30:00,1.98135,1.9816,1.97625,1.977,3020900000.0
2008-04-09 17:45:00,1.977,1.9784,1.975,1.9759,2236700000.0
2008-04-09 18:00:00,1.976,1.9782,1.97555,1.97765,2216900000.0
2008-04-09 18:15:00,1.97765,1.9795,1.9773,1.9787,1846700000.0
2008-04-09 18:30:00,1.9787,1.9801,1.97785,1.9783,1882800000.0
2008-04-09 18:45:00,1.9783,1.9783,1.97225,1.97345,2004500000.0
2008-04-09 19:00:00,1.97345,1.976,1.97265,1.9754,3340400000.0
2008-04-09 19:15:00,1.9754,1.9768,1.9751,1.9754,3256300000.0
2008-04-09 19:30:00,1.9754,1.9769,1.9747,1.97625,3518600000.0
2008-04-09 19:45:00,1.97625,1.9765,1.9748,1.975,2909700000.0
2008-04-09 20:00:00,1.9751,1.97645,1.9747,1.9749,2998300000.0
2008-04-09 20:15:00,1.9749,1.9757,1.97365,1.9757,5263900000.0
2008-04-09 20:30:00,1.9757,1.9771,1.97545,1.97585,2202800000.0
2008-04-09 20:45:00,1.97585,1.9781,1.97485,1.97785,3195300000.0
2008-04-09 21:00:00,1.97785,1.9783,1.97625,1.97675,3276051887.0
2008-04-09 21:15:00,1.97675,1.9788,1.97675,1.9772,3214100000.0
2008-04-09 21:30:00,1.9772,1.9792,1.97675,1.97865,1999900000.0
2008-04-09 21:45:00,1.97865,1.9795,1.97755,1.9792,4074700000.0
2008-04-09 22:00:00,1.9792,1.97945,1.97765,1.97885,4961900000.0
2008-04-09 22:15:00,1.9788,1.97975,1.9786,1.9795,5339100000.0
2008-04-09 22:30:00,1.9795,1.981,1.9795,1.98015,7140800000.0
2008-04-09 22:45:00,1.98015,1.9808,1.9792,1.9792,4490400000.0
2008-04-09 23:00:00,1.9792,1.9795,1.97845,1.97865,12637000000.0
2008-04-09 23:15:00,1.97865,1.9788,1.97705,1.9776,14257400000.0
2008-04-09 23:30:00,1.9776,1.9781,1.9771,1.9772,21011000000.0
2008-04-09 23:45:00,1.9775,1.9779,1.9765,1.9766,11859400000.0
2008-04-10 00:00:00,1.9766,1.9796,1.9765,1.9794,7090300000.0
2008-04-10 00:15:00,1.9794,1.98075,1.9793,1.9801,5131700000.0
2008-04-10 00:30:00,1.9801,1.9805,1.9789,1.9791,10111400000.0
2008-04-10 00:45:00,1.9791,1.97935,1.9779,1.9783,11751900000.0
2008-04-10 01:00:00,1.9783,1.9795,1.9783,1.97915,2934100000.0
2008-04-10 01:15:00,1.9792,1.9796,1.9787,1.9788,5822800000.0
2008-04-10 01:30:00,1.9788,1.9798,1.9784,1.9787,5403600000.0
2008-04-10 01:45:00,1.9787,1.9798,1.9779,1.978,4513600000.0
2008-04-10 02:00:00,1.978,1.9782,1.9769,1.9774,13563500000.0
2008-04-10 02:15:00,1.9774,1.9775,1.9742,1.9747,16307500000.0
2008-04-10 02:30:00,1.9747,1.975,1.9711,1.9736,17284600000.0
2008-04-10 02:45:00,1.9736,1.9746,1.9725,1.9736,18153100000.0
2008-04-10 03:00:00,1.9736,1.9744,1.9727,1.9738,14456400000.0
2008-04-10 03:15:00,1.9738,1.9738,1.9707,1.9715,14889900000.0
2008-04-10 03:30:00,1.9715,1.9736,1.9711,1.9735,14447200000.0
2008-04-10 03:45:00,1.9734,1.9747,1.9727,1.9745,9483600000.0
2008-04-10 04:00:00,1.9745,1.9758,1.9733,1.9743,20515400000.0
2008-04-10 04:15:00,1.9744,1.9748,1.9737,1.9748,19048200000.0
2008-04-10 04:30:00,1.9746,1.9764,1.9745,1.9758,18427000000.0
2008-04-10 04:45:00,1.9758,1.9772,1.9754,1.9769,21678800000.0
2008-04-10 05:00:00,1.9765,1.9773,1.9758,1.9758,19386500000.0
2008-04-10 05:15:00,1.9758,1.9758,1.9756,1.9756,15889000000.0
2008-04-10 05:30:00,1.9756,1.9766,1.9752,1.9763,12281800000.0
2008-04-10 05:45:00,1.9763,1.9763,1.9728,1.9733,21109000000.0
2008-04-10 06:00:00,1.9733,1.9752,1.9728,1.9741,9694800000.0
2008-04-10 06:15:00,1.9741,1.9753,1.9738,1.9744,14195400000.0
2008-04-10 06:30:00,1.9744,1.9749,1.97335,1.9735,13362500000.0
2008-04-10 06:45:00,1.9735,1.9744,1.9694,1.9732,18769400000.0
2008-04-10 07:00:00,1.9732,1.9744,1.9722,1.9737,18375800000.0
2008-04-10 07:15:00,1.9737,1.9754,1.973,1.97385,12068900000.0
2008-04-10 07:30:00,1.97385,1.974,1.9722,1.9726,5766900000.0
2008-04-10 07:45:00,1.9726,1.97275,1.9691,1.96965,7769300000.0
2008-04-10 08:00:00,1.96965,1.9727,1.9692,1.97095,3066500000.0
2008-04-10 08:15:00,1.97095,1.97205,1.96995,1.9712,3017600000.0
2008-04-10 08:30:00,1.97115,1.97355,1.9711,1.97275,2019900000.0
2008-04-10 08:45:00,1.97275,1.97295,1.9708,1.97165,1768400000.0
2008-04-10 09:00:00,1.97165,1.97245,1.971,1.97215,2650700000.0
2008-04-10 09:15:00,1.97215,1.97245,1.97105,1.97125,4427300000.0
2008-04-10 09:30:00,1.97125,1.97335,1.97085,1.97325,4397800000.0
2008-04-10 09:45:00,1.97325,1.97345,1.969,1.9693,3618000000.0
2008-04-10 10:00:00,1.96925,1.9702,1.96735,1.9674,4747200000.0
2008-04-10 10:15:00,1.96745,1.96825,1.96235,1.96235,2835500000.0
2008-04-10 10:30:00,1.96235,1.96425,1.95975,1.96065,4493100000.0
2008-04-10 10:45:00,1.96065,1.96275,1.96045,1.96215,2955400000.0
2008-04-10 11:00:00,1.96215,1.9643,1.9615,1.9618,2910300000.0
2008-04-10 11:15:00,1.96165,1.9643,1.96125,1.9624,2615900000.0
2008-04-10 11:30:00,1.9624,1.96455,1.9619,1.9626,2684200000.0
2008-04-10 11:45:00,1.96255,1.9661,1.9623,1.96485,5237900000.0
2008-04-10 12:00:00,1.96485,1.96485,1.96295,1.96425,11141900000.0
2008-04-10 12:15:00,1.96425,1.96425,1.96265,1.96315,7463600000.0
2008-04-10 12:30:00,1.96315,1.96445,1.96295,1.96355,4649000000.0
2008-04-10 12:45:00,1.96355,1.964,1.9613,1.9615,3774400000.0
2008-04-10 13:00:00,1.9615,1.9667,1.9581,1.9587,2803800000.0
2008-04-10 13:15:00,1.9587,1.961,1.9582,1.95995,2020100000.0
2008-04-10 13:30:00,1.95995,1.96345,1.95965,1.96235,2806500000.0
2008-04-10 13:45:00,1.96235,1.965,1.9616,1.9642,2242100000.0
2008-04-10 14:00:00,1.9642,1.9652,1.9619,1.96455,3472000000.0
2008-04-10 14:15:00,1.9646,1.9659,1.9629,1.9651,2099600000.0
2008-04-10 14:30:00,1.9649,1.9673,1.9644,1.9664,2196500000.0
2008-04-10 14:45:00,1.9665,1.9701,1.9659,1.9678,1946800000.0
2008-04-10 15:00:00,1.9678,1.9722,1.9674,1.97115,1994900000.0
2008-04-10 15:15:00,1.97115,1.974,1.9707,1.9717,1984400000.0
2008-04-10 15:30:00,1.9717,1.9722,1.9703,1.9718,1879300000.0
2008-04-10 15:45:00,1.9718,1.972,1.96815,1.9686,2015900000.0
2008-04-10 16:00:00,1.9686,1.96965,1.9667,1.9694,1829000000.0
2008-04-10 16:15:00,1.9694,1.972,1.9693,1.9715,2198400000.0
2008-04-10 16:30:00,1.9715,1.972,1.9687,1.9715,2140500000.0
2008-04-10 16:45:00,1.9713,1.97925,1.971,1.9778,1822800000.0
2008-04-10 17:00:00,1.9778,1.98055,1.97365,1.9799,1701500000.0
2008-04-10 17:15:00,1.9799,1.9858,1.97885,1.9802,2246200000.0
2008-04-10 17:30:00,1.98025,1.9847,1.9797,1.9843,1856600000.0
2008-04-10 17:45:00,1.9843,1.9856,1.98345,1.98425,2541300000.0
2008-04-10 18:00:00,1.98425,1.98515,1.9812,1.9816,2116500000.0
2008-04-10 18:15:00,1.9816,1.9841,1.9815,1.9839,2297700000.0
2008-04-10 18:30:00,1.9839,1.98935,1.9834,1.9882,3181500000.0
2008-04-10 18:45:00,1.9882,1.9888,1.9868,1.9886,2448100000.0
2008-04-10 19:00:00,1.9886,1.9886,1.9865,1.9871,2459800000.0
2008-04-10 19:15:00,1.9871,1.9875,1.9861,1.9871,3121800000.0
2008-04-10 19:30:00,1.9871,1.9885,1.9869,1.9879,2328100000.0
2008-04-10 19:45:00,1.9879,1.9885,1.986,1.9864,3739900000.0
2008-04-10 20:00:00,1.9864,1.988,1.986,1.988,3249900000.0
2008-04-10 20:15:00,1.988,1.9881,1.9852,1.9857,2911000000.0
2008-04-10 20:30:00,1.9857,1.9879,1.9848,1.9866,2330000000.0
2008-04-10 20:45:00,1.9866,1.9879,1.9857,1.9879,1952000000.0
2008-04-10 21:00:00,1.9879,1.9886,1.98655,1.9867,2970700000.0
2008-04-10 21:15:00,1.9867,1.9887,1.98635,1.98755,2361000000.0
2008-04-10 21:30:00,1.98755,1.9886,1.98635,1.9876,1787600000.0
2008-04-10 21:45:00,1.98765,1.9878,1.9867,1.9877,1882800000.0
2008-04-10 22:00:00,1.9877,1.9894,1.9872,1.9881,5829890000.0
2008-04-10 22:15:00,1.9881,1.9889,1.9879,1.98825,1397800000.0
2008-04-10 22:30:00,1.98825,1.9886,1.98795,1.9881,2456050000.0
2008-04-10 22:45:00,1.9881,1.98825,1.9869,1.98695,2416000000.0
2008-04-10 23:00:00,1.98695,1.98695,1.9851,1.9861,12202400000.0
2008-04-10 23:15:00,1.9861,1.9863,1.9852,1.9853,4426700000.0
2008-04-10 23:30:00,1.9853,1.9853,1.9844,1.985,6527400000.0
2008-04-10 23:45:00,1.985,1.9862,1.985,1.9859,5209500000.0
2008-04-11 00:00:00,1.9859,1.9864,1.9852,1.986,6171500000.0
2008-04-11 00:15:00,1.986,1.9863,1.98535,1.9859,11930900000.0
2008-04-11 00:30:00,1.9859,1.987,1.9857,1.987,5326600000.0
2008-04-11 00:45:00,1.987,1.988,1.9864,1.9878,4372700000.0
2008-04-11 01:00:00,1.9878,1.9879,1.9865,1.9872,8698200000.0
2008-04-11 01:15:00,1.9872,1.9879,1.9869,1.9876,9107400000.0
2008-04-11 01:30:00,1.9877,1.9877,1.9856,1.986,8765200000.0
2008-04-11 01:45:00,1.9861,1.9864,1.9855,1.9859,11875100000.0
2008-04-11 02:00:00,1.9859,1.9865,1.9853,1.9858,22659300000.0
2008-04-11 02:15:00,1.9858,1.987,1.9856,1.98685,4243500000.0
2008-04-11 02:30:00,1.98685,1.9881,1.9857,1.9869,12027400000.0
2008-04-11 02:45:00,1.9869,1.9884,1.9869,1.9874,9448100000.0
2008-04-11 03:00:00,1.9874,1.9878,1.9865,1.9868,13219700000.0
2008-04-11 03:15:00,1.9868,1.98725,1.986,1.987,5510600000.0
2008-04-11 03:30:00,1.987,1.9885,1.98695,1.9882,5551800000.0
2008-04-11 03:45:00,1.9882,1.9902,1.9881,1.9901,9055500000.0
2008-04-11 04:00:00,1.9901,1.9909,1.98925,1.98925,10827300000.0
2008-04-11 04:15:00,1.98925,1.99,1.9887,1.9894,11241200000.0
2008-04-11 04:30:00,1.9894,1.9897,1.9883,1.9886,13693100000.0
2008-04-11 04:45:00,1.9886,1.9889,1.988,1.98845,5941200000.0
2008-04-11 05:00:00,1.98845,1.9886,1.9871,1.9873,3879400000.0
2008-04-11 05:15:00,1.9873,1.9881,1.9872,1.9881,8558500000.0
2008-04-11 05:30:00,1.9881,1.9882,1.98745,1.9877,15457400000.0
2008-04-11 05:45:00,1.9877,1.9884,1.9875,1.98815,9957600000.0
2008-04-11 06:00:00,1.98815,1.98875,1.9873,1.98855,6626100000.0
2008-04-11 06:15:00,1.98855,1.98905,1.98805,1.98845,8550400000.0
2008-04-11 06:30:00,1.98845,1.98935,1.98825,1.98895,6461500000.0
2008-04-11 06:45:00,1.98895,1.9891,1.9878,1.9883,2971200000.0
2008-04-11 07:00:00,1.9883,1.9886,1.98675,1.98725,6384100000.0
2008-04-11 07:15:00,1.98725,1.9891,1.98685,1.98875,10892800000.0
2008-04-11 07:30:00,1.98875,1.9909,1.9887,1.9894,11396200000.0
2008-04-11 07:45:00,1.9894,1.9894,1.98615,1.9868,4946300000.0
2008-04-11 08:00:00,1.9868,1.98755,1.98375,1.98415,2049000000.0
2008-04-11 08:15:00,1.98415,1.98485,1.98225,1.98315,3325800000.0
2008-04-11 08:30:00,1.9832,1.9847,1.9821,1.98345,5309200000.0
2008-04-11 08:45:00,1.98345,1.9836,1.98005,1.9816,4551400000.0
2008-04-11 09:00:00,1.9816,1.9827,1.98015,1.9811,2961800000.0
2008-04-11 09:15:00,1.9811,1.9829,1.9802,1.9809,2188600000.0
2008-04-11 09:30:00,1.9809,1.9812,1.978,1.9787,2326000000.0
2008-04-11 09:45:00,1.9787,1.9809,1.9787,1.979,1869500000.0
2008-04-11 10:00:00,1.979,1.9814,1.9786,1.9812,2566000000.0
2008-04-11 10:15:00,1.9812,1.9824,1.98085,1.9822,2348400000.0
2008-04-11 10:30:00,1.9822,1.98375,1.9814,1.9836,2247500000.0
2008-04-11 10:45:00,1.9835,1.9837,1.98145,1.9817,2110800000.0
2008-04-11 11:00:00,1.9817,1.9822,1.98065,1.9809,2432900000.0
2008-04-11 11:15:00,1.9809,1.9822,1.98015,1.98125,3547800000.0
2008-04-11 11:30:00,1.98125,1.9822,1.9808,1.9814,6277700000.0
2008-04-11 11:45:00,1.9814,1.9828,1.9804,1.9824,1914500000.0
2008-04-11 12:00:00,1.9824,1.9835,1.98145,1.9834,2744900000.0
2008-04-11 12:15:00,1.9834,1.984,1.9827,1.9834,2189700000.0
2008-04-11 12:30:00,1.9834,1.9834,1.9747,1.9756,3006400000.0
2008-04-11 12:45:00,1.9756,1.9769,1.97235,1.97675,2422900000.0
2008-04-11 13:00:00,1.9769,1.97745,1.9719,1.9727,2002300000.0
2008-04-11 13:15:00,1.9727,1.9734,1.96635,1.9692,2290800000.0
2008-04-11 13:30:00,1.9692,1.9752,1.9692,1.9745,3384200000.0
2008-04-11 13:45:00,1.9745,1.9747,1.9719,1.97275,3394600000.0
2008-04-11 14:00:00,1.97275,1.9736,1.9712,1.9718,3727000000.0
2008-04-11 14:15:00,1.9718,1.9721,1.9687,1.97025,3413100000.0
2008-04-11 14:30:00,1.97025,1.9739,1.9693,1.9693,2095500001.0
2008-04-11 14:45:00,1.9693,1.9698,1.9659,1.9669,2453400000.0
2008-04-11 15:00:00,1.96695,1.9687,1.96685,1.9677,2725100000.0
2008-04-11 15:15:00,1.9677,1.9688,1.9667,1.9672,2193100000.0
2008-04-11 15:30:00,1.9672,1.969,1.9657,1.9673,1833500000.0
2008-04-11 15:45:00,1.9673,1.9696,1.96665,1.968,1672200000.0
2008-04-11 16:00:00,1.9678,1.9681,1.96525,1.96645,2176800000.0
2008-04-11 16:15:00,1.96645,1.97,1.96595,1.9689,2163000000.0
2008-04-11 16:30:00,1.9689,1.9712,1.9663,1.9709,1865200000.0
2008-04-11 16:45:00,1.9709,1.9766,1.9709,1.97395,1652600000.0
2008-04-11 17:00:00,1.9739,1.9749,1.9701,1.9707,1774800000.0
2008-04-11 17:15:00,1.9707,1.9713,1.968,1.9682,1788900000.0
2008-04-11 17:30:00,1.9682,1.9725,1.9678,1.9725,1763600000.0
2008-04-11 17:45:00,1.9725,1.9742,1.9712,1.9736,1858400000.0
2008-04-11 18:00:00,1.9736,1.97545,1.9687,1.96905,1820200000.0
2008-04-11 18:15:00,1.96905,1.97,1.9682,1.969,2060500000.0
2008-04-11 18:30:00,1.969,1.97055,1.9688,1.97045,2162600000.0
2008-04-11 18:45:00,1.97045,1.9723,1.97045,1.9722,2151500000.0
2008-04-11 19:00:00,1.9722,1.9726,1.9713,1.972,2223400000.0
2008-04-11 19:15:00,1.972,1.972,1.9706,1.9708,1931200000.0
2008-04-11 19:30:00,1.9708,1.9716,1.9696,1.9714,2173600000.0
2008-04-11 19:45:00,1.9714,1.9716,1.9694,1.9697,2487600000.0
2008-04-11 20:00:00,1.9697,1.9715,1.9697,1.97035,2080600000.0
2008-04-11 20:15:00,1.97035,1.9708,1.9688,1.9707,2646400000.0
2008-04-11 20:30:00,1.9707,1.9708,1.96805,1.9684,6227800000.0
2008-04-11 20:45:00,1.9684,1.9697,1.9673,1.9695,1626300000.0
2008-04-11 21:00:00,1.9695,1.9711,1.9686,1.9707,2382260000.0
2008-04-11 21:15:00,1.9708,1.9729,1.97,1.9707,1959060000.0
2008-04-11 21:30:00,1.9707,1.9731,1.9707,1.9715,2672140000.0
2008-04-11 21:45:00,1.9715,1.9731,1.9712,1.9727,2635140000.0
2008-04-11 22:00:00,1.9728,1.9728,1.97075,1.97115,2783160000.0
2008-04-11 22:15:00,1.97115,1.9717,1.9701,1.9714,4113120000.0
2008-04-11 22:30:00,1.9714,1.9731,1.9711,1.9711,10497240000.0
2008-04-11 22:45:00,1.9711,1.9713,1.9683,1.9699,11725300000.0
2008-04-13 23:00:00,1.97612,1.97655,1.9752,1.9758,17749200000.0
2008-04-13 23:15:00,1.9758,1.9772,1.9752,1.9771,20982000000.0
2008-04-13 23:30:00,1.9771,1.9796,1.9771,1.9789,22713300000.0
2008-04-13 23:45:00,1.9789,1.9794,1.9778,1.9789,23622000000.0
2008-04-14 00:00:00,1.9789,1.9821,1.9787,1.9809,14084600000.0
2008-04-14 00:15:00,1.9809,1.9813,1.97955,1.9801,8255480000.0
2008-04-14 00:30:00,1.9801,1.9813,1.97935,1.9809,5461900000.0
2008-04-14 00:45:00,1.9809,1.9812,1.97815,1.9784,3454200000.0
2008-04-14 01:00:00,1.9784,1.9792,1.978,1.9789,8090980000.0
2008-04-14 01:15:00,1.9789,1.9794,1.9779,1.9787,2606340000.0
2008-04-14 01:30:00,1.9787,1.9794,1.9776,1.9778,2993880000.0
2008-04-14 01:45:00,1.9778,1.9781,1.9768,1.9774,2794760000.0
2008-04-14 02:00:00,1.9774,1.9786,1.9774,1.978,13585720000.0
2008-04-14 02:15:00,1.978,1.9796,1.9779,1.9789,10113420000.0
2008-04-14 02:30:00,1.9789,1.9804,1.9788,1.9799,9844020000.0
2008-04-14 02:45:00,1.9799,1.9799,1.9783,1.9787,11269280000.0
2008-04-14 03:00:00,1.9787,1.9799,1.9772,1.9791,15732800000.0
2008-04-14 03:15:00,1.9791,1.9808,1.9785,1.9796,17597240000.0
2008-04-14 03:30:00,1.9796,1.9799,1.9775,1.9783,19077420000.0
2008-04-14 03:45:00,1.9783,1.9798,1.9773,1.9796,19129660000.0
2008-04-14 04:00:00,1.9796,1.9804,1.9789,1.979,17758460000.0
2008-04-14 04:15:00,1.979,1.9792,1.978,1.9781,18219940000.0
2008-04-14 04:30:00,1.9781,1.9792,1.977,1.978,19476960000.0
2008-04-14 04:45:00,1.978,1.9795,1.9778,1.9792,12775780000.0
2008-04-14 05:00:00,1.9792,1.9798,1.9783,1.9786,15182700000.0
2008-04-14 05:15:00,1.9786,1.9793,1.9782,1.9791,16676100000.0
2008-04-14 05:30:00,1.979,1.9794,1.9777,1.9783,17037820000.0
2008-04-14 05:45:00,1.9783,1.979,1.9778,1.9788,14735000000.0
2008-04-14 06:00:00,1.9788,1.9805,1.9787,1.9799,17687620000.0
2008-04-14 06:15:00,1.9799,1.9799,1.9788,1.9795,11862600000.0
2008-04-14 06:30:00,1.9795,1.9802,1.9775,1.9793,11496380000.0
2008-04-14 06:45:00,1.9793,1.9797,1.9783,1.9785,14495200000.0
2008-04-14 07:00:00,1.9785,1.9806,1.9781,1.9794,16415260000.0
2008-04-14 07:15:00,1.9794,1.9803,1.97745,1.9786,13627660000.0
2008-04-14 07:30:00,1.9786,1.97965,1.9774,1.9777,8961960000.0
2008-04-14 07:45:00,1.9777,1.9777,1.9748,1.9751,4446000000.0
2008-04-14 08:00:00,1.9751,1.9783,1.9749,1.9782,1357840000.0
2008-04-14 08:15:00,1.97825,1.9805,1.97815,1.9787,914940000.0
2008-04-14 08:30:00,1.9787,1.979,1.97485,1.97495,1272320000.0
2008-04-14 08:45:00,1.975,1.9765,1.97175,1.97225,1976100000.0
2008-04-14 09:00:00,1.97225,1.97595,1.97215,1.9738,3535500000.0
2008-04-14 09:15:00,1.9738,1.9758,1.97145,1.9719,2669700000.0
2008-04-14 09:30:00,1.972,1.9728,1.97035,1.9722,3041600000.0
2008-04-14 09:45:00,1.9722,1.9734,1.9702,1.9716,2213900000.0
2008-04-14 10:00:00,1.9716,1.973,1.9712,1.9717,2647500000.0
2008-04-14 10:15:00,1.97155,1.9745,1.97135,1.9739,2710700000.0
2008-04-14 10:30:00,1.9739,1.9761,1.97375,1.9748,2159000000.0
2008-04-14 10:45:00,1.9748,1.9762,1.97465,1.9755,1847300000.0
2008-04-14 11:00:00,1.9755,1.9756,1.97385,1.975,941800000.0
2008-04-14 11:15:00,1.975,1.9784,1.974,1.9771,1669100000.0
2008-04-14 11:30:00,1.9771,1.9776,1.9748,1.9757,1488800000.0
2008-04-14 11:45:00,1.9757,1.9771,1.97515,1.9764,1167000000.0
2008-04-14 12:00:00,1.9764,1.9773,1.97435,1.97605,1123200000.0
2008-04-14 12:15:00,1.97605,1.9762,1.9721,1.9735,1935300000.0
2008-04-14 12:30:00,1.9735,1.9741,1.9715,1.9718,1787900000.0
2008-04-14 12:45:00,1.97165,1.9737,1.97165,1.9732,1192400000.0
2008-04-14 13:00:00,1.9732,1.9734,1.9715,1.9718,1006300000.0
2008-04-14 13:15:00,1.9718,1.9729,1.9701,1.9728,1063700000.0
2008-04-14 13:30:00,1.9728,1.9756,1.971,1.97385,1327300000.0
2008-04-14 13:45:00,1.97395,1.9765,1.97365,1.974,1779500000.0
2008-04-14 14:00:00,1.974,1.9765,1.9736,1.97585,1866100000.0
2008-04-14 14:15:00,1.97585,1.9782,1.9748,1.9753,2042000000.0
2008-04-14 14:30:00,1.9753,1.9784,1.9749,1.9769,4317000000.0
2008-04-14 14:45:00,1.9769,1.9814,1.97685,1.9774,4153100000.0
2008-04-14 15:00:00,1.97755,1.98165,1.97675,1.9805,2712400000.0
2008-04-14 15:15:00,1.9806,1.98345,1.97995,1.98205,2746500000.0
2008-04-14 15:30:00,1.9821,1.98265,1.97885,1.9791,2516300000.0
2008-04-14 15:45:00,1.97915,1.9803,1.9787,1.9795,1407600000.0
2008-04-14 16:00:00,1.9795,1.9802,1.9759,1.9762,1355000000.0
2008-04-14 16:15:00,1.9762,1.97715,1.9743,1.975,1564000000.0
2008-04-14 16:30:00,1.975,1.9781,1.975,1.9768,1222400000.0
2008-04-14 16:45:00,1.9768,1.9768,1.9748,1.9765,1331900000.0
2008-04-14 17:00:00,1.9765,1.9771,1.9748,1.9761,1416900000.0
2008-04-14 17:15:00,1.9761,1.9767,1.97545,1.9766,1011700000.0
2008-04-14 17:30:00,1.9766,1.977,1.97385,1.97595,1046200000.0
2008-04-14 17:45:00,1.97595,1.977,1.97405,1.9764,1071300000.0
2008-04-14 18:00:00,1.9764,1.9769,1.97425,1.976,860800000.0
2008-04-14 18:15:00,1.976,1.9772,1.97445,1.977,1216300000.0
2008-04-14 18:30:00,1.977,1.9783,1.97515,1.9783,722300000.0
2008-04-14 18:45:00,1.9784,1.9826,1.9784,1.982,1029700000.0
2008-04-14 19:00:00,1.982,1.98215,1.979,1.9792,734500000.0
2008-04-14 19:15:00,1.9792,1.97975,1.9776,1.9797,612400000.0
2008-04-14 19:30:00,1.9797,1.98,1.9788,1.9796,529200000.0
2008-04-14 19:45:00,1.9796,1.98005,1.9785,1.9792,595400000.0
2008-04-14 20:00:00,1.9792,1.9796,1.9762,1.9764,710000000.0
2008-04-14 20:15:00,1.9764,1.9783,1.9762,1.97785,785300000.0
2008-04-14 20:30:00,1.97785,1.9793,1.9773,1.97875,773000000.0
2008-04-14 20:45:00,1.97875,1.97935,1.9757,1.9759,831400000.0
2008-04-14 21:00:00,1.9759,1.9783,1.9756,1.9779,941500000.0
2008-04-14 21:15:00,1.9779,1.979,1.9771,1.9781,523200000.0
2008-04-14 21:30:00,1.9781,1.9789,1.9779,1.9783,272100000.0
2008-04-14 21:45:00,1.9783,1.97895,1.9762,1.9768,640600000.0
2008-04-14 22:00:00,1.9768,1.977,1.9755,1.97635,386600000.0
2008-04-14 22:15:00,1.97635,1.9772,1.9738,1.9769,1147600000.0
2008-04-14 22:30:00,1.9769,1.9777,1.9759,1.9761,4319500000.0
2008-04-14 22:45:00,1.9761,1.97765,1.9756,1.97575,3107100000.0
2008-04-14 23:00:00,1.97575,1.97605,1.97495,1.97555,7555500000.0
2008-04-14 23:15:00,1.97555,1.9756,1.97465,1.9754,1711000000.0
2008-04-14 23:30:00,1.9754,1.9761,1.9749,1.975,10668800000.0
2008-04-14 23:45:00,1.975,1.9752,1.9744,1.9744,2444700000.0
2008-04-15 00:00:00,1.9744,1.9757,1.9744,1.9755,4275800000.0
2008-04-15 00:15:00,1.9755,1.9759,1.9748,1.9753,2768500000.0
2008-04-15 00:30:00,1.9753,1.9761,1.9752,1.9759,4846100000.0
2008-04-15 00:45:00,1.9759,1.9765,1.97565,1.9758,2703100000.0
2008-04-15 01:00:00,1.9758,1.9759,1.9726,1.9732,5537800000.0
2008-04-15 01:15:00,1.9734,1.9734,1.9724,1.9726,3195200000.0
2008-04-15 01:30:00,1.9726,1.9738,1.97225,1.97275,6116300000.0
2008-04-15 01:45:00,1.97275,1.9737,1.9725,1.9729,7504000000.0
2008-04-15 02:00:00,1.97295,1.9738,1.9722,1.9728,10685500000.0
2008-04-15 02:15:00,1.9728,1.9732,1.9718,1.9723,18724800000.0
2008-04-15 02:30:00,1.9723,1.9731,1.9719,1.972,14557100000.0
2008-04-15 02:45:00,1.972,1.9732,1.9714,1.9728,13891100000.0
2008-04-15 03:00:00,1.9728,1.9732,1.9718,1.9728,21669500000.0
2008-04-15 03:15:00,1.9728,1.9734,1.97275,1.973,7529300000.0
2008-04-15 03:30:00,1.973,1.97625,1.973,1.9756,6490100000.0
2008-04-15 03:45:00,1.9756,1.9758,1.9748,1.9751,12448000000.0
2008-04-15 04:00:00,1.9751,1.9764,1.9751,1.9758,16287400000.0
2008-04-15 04:15:00,1.9758,1.9768,1.9753,1.9768,15094100000.0
2008-04-15 04:30:00,1.9768,1.977,1.9757,1.9759,13646400000.0
2008-04-15 04:45:00,1.9759,1.976,1.9747,1.9749,12552800000.0
2008-04-15 05:00:00,1.9749,1.9751,1.9746,1.975,10220700000.0
2008-04-15 05:15:00,1.975,1.9756,1.975,1.9751,16394500000.0
2008-04-15 05:30:00,1.9751,1.9757,1.975,1.975,15820800000.0
2008-04-15 05:45:00,1.975,1.9751,1.9739,1.9751,19146500000.0
2008-04-15 06:00:00,1.9751,1.9755,1.9732,1.974,14937300000.0
2008-04-15 06:15:00,1.974,1.9754,1.9738,1.9748,18099400000.0
2008-04-15 06:30:00,1.9748,1.9755,1.9746,1.9749,11473300000.0
2008-04-15 06:45:00,1.9749,1.9752,1.9737,1.9748,7102400000.0
2008-04-15 07:00:00,1.9748,1.9751,1.9726,1.9729,9994700000.0
2008-04-15 07:15:00,1.9729,1.9733,1.97125,1.97125,9248700000.0
2008-04-15 07:30:00,1.97125,1.9718,1.9681,1.96965,4327100000.0
2008-04-15 07:45:00,1.96965,1.9706,1.96895,1.96985,4390900000.0
2008-04-15 08:00:00,1.96985,1.97115,1.969,1.96915,2857400000.0
2008-04-15 08:15:00,1.9691,1.96995,1.96795,1.96885,3773300000.0
2008-04-15 08:30:00,1.96885,1.96965,1.96795,1.96865,2016100000.0
2008-04-15 08:45:00,1.96865,1.9689,1.9676,1.9686,3384700000.0
2008-04-15 09:00:00,1.9686,1.9694,1.9671,1.9682,5843000000.0
2008-04-15 09:15:00,1.9682,1.9682,1.9654,1.966,4370100000.0
2008-04-15 09:30:00,1.966,1.966,1.9639,1.9647,5806000000.0
2008-04-15 09:45:00,1.9645,1.9654,1.9633,1.9639,5339600000.0
2008-04-15 10:00:00,1.9639,1.9667,1.96215,1.9665,3327000000.0
2008-04-15 10:15:00,1.9665,1.9683,1.966,1.967,2580700000.0
2008-04-15 10:30:00,1.967,1.967,1.9606,1.9644,1945800000.0
2008-04-15 10:45:00,1.9644,1.9657,1.9631,1.9645,2286000000.0
2008-04-15 11:00:00,1.9645,1.9689,1.9641,1.9648,2020100000.0
2008-04-15 11:15:00,1.9648,1.9655,1.9641,1.9647,1752700000.0
2008-04-15 11:30:00,1.9647,1.9652,1.9639,1.9644,1898700000.0
2008-04-15 11:45:00,1.9644,1.9651,1.9638,1.9644,1830050000.0
2008-04-15 12:00:00,1.9644,1.9663,1.96385,1.96405,2525000000.0
2008-04-15 12:15:00,1.96405,1.9652,1.9626,1.9632,2039100000.0
2008-04-15 12:30:00,1.9632,1.9667,1.9627,1.9661,1787500000.0
2008-04-15 12:45:00,1.9661,1.9662,1.9645,1.9653,1880000000.0
2008-04-15 13:00:00,1.9652,1.9662,1.96495,1.9653,1645300000.0
2008-04-15 13:15:00,1.9653,1.9662,1.9645,1.965,2154400000.0
2008-04-15 13:30:00,1.965,1.9663,1.9648,1.9658,1812400000.0
2008-04-15 13:45:00,1.9658,1.9664,1.96525,1.9659,1979400000.0
2008-04-15 14:00:00,1.9659,1.9661,1.9641,1.965,2048600000.0
2008-04-15 14:15:00,1.9652,1.967,1.9645,1.9649,1815000000.0
2008-04-15 14:30:00,1.9649,1.9697,1.9637,1.9679,1821600000.0
2008-04-15 14:45:00,1.9679,1.9689,1.9668,1.96735,2033900000.0
2008-04-15 15:00:00,1.96735,1.9701,1.96675,1.9676,2602100000.0
2008-04-15 15:15:00,1.9676,1.9702,1.9671,1.9688,1616500000.0
2008-04-15 15:30:00,1.9688,1.9703,1.9678,1.9691,1756800000.0
2008-04-15 15:45:00,1.9694,1.9695,1.9668,1.9674,1673400000.0
2008-04-15 16:00:00,1.9674,1.968,1.9656,1.966,1683300000.0
2008-04-15 16:15:00,1.966,1.9665,1.9644,1.96515,1591700000.0
2008-04-15 16:30:00,1.96515,1.9677,1.965,1.9669,1858600000.0
2008-04-15 16:45:00,1.9669,1.9686,1.9651,1.9655,1699300000.0
2008-04-15 17:00:00,1.9655,1.9668,1.9652,1.9657,1785200000.0
2008-04-15 17:15:00,1.9657,1.9672,1.9645,1.9648,1692200000.0
2008-04-15 17:30:00,1.96475,1.9659,1.96425,1.9657,1840700000.0
2008-04-15 17:45:00,1.9657,1.968,1.9655,1.9664,1609000000.0
2008-04-15 18:00:00,1.9664,1.9669,1.96565,1.9665,1738600000.0
2008-04-15 18:15:00,1.9665,1.9685,1.9665,1.9683,1590000000.0
2008-04-15 18:30:00,1.9683,1.9695,1.968,1.96905,1677300000.0
2008-04-15 18:45:00,1.96905,1.9699,1.9685,1.9697,1703200000.0
2008-04-15 19:00:00,1.9697,1.97345,1.9695,1.97345,1576500000.0
2008-04-15 19:15:00,1.97345,1.9763,1.97335,1.9762,1701000000.0
2008-04-15 19:30:00,1.9762,1.9776,1.9749,1.975,1680300000.0
2008-04-15 19:45:00,1.975,1.9768,1.9749,1.9763,1687100000.0
2008-04-15 20:00:00,1.9763,1.97735,1.975,1.9754,1755800000.0
2008-04-15 20:15:00,1.9754,1.9757,1.9741,1.975,1875800000.0
2008-04-15 20:30:00,1.975,1.9764,1.9739,1.97415,1844600000.0
2008-04-15 20:45:00,1.97415,1.9744,1.9718,1.9724,2615300000.0
2008-04-15 21:00:00,1.9724,1.974,1.9724,1.9738,1960800000.0
2008-04-15 21:15:00,1.9738,1.9752,1.9726,1.9752,2159100000.0
2008-04-15 21:30:00,1.9752,1.9771,1.97395,1.97425,2883200000.0
2008-04-15 21:45:00,1.9743,1.9751,1.97315,1.97315,3238500000.0
2008-04-15 22:00:00,1.97315,1.9748,1.97315,1.974,2016200000.0
2008-04-15 22:15:00,1.974,1.9761,1.974,1.9758,1854300000.0
2008-04-15 22:30:00,1.9758,1.9762,1.97465,1.97465,6046300000.0
2008-04-15 22:45:00,1.97465,1.9758,1.97445,1.9748,6880500000.0
2008-04-15 23:00:00,1.9748,1.9761,1.9742,1.97555,8717900000.0
2008-04-15 23:15:00,1.97555,1.97565,1.9752,1.97565,1746200000.0
2008-04-15 23:30:00,1.97565,1.9763,1.9752,1.9757,13624600000.0
2008-04-15 23:45:00,1.9757,1.9763,1.9754,1.976,19956000000.0
2008-04-16 00:00:00,1.976,1.9778,1.9753,1.9772,12624700000.0
2008-04-16 00:15:00,1.9772,1.9817,1.9768,1.9783,10084400000.0
2008-04-16 00:30:00,1.9783,1.9784,1.9763,1.9768,11492700000.0
2008-04-16 00:45:00,1.9768,1.9773,1.9766,1.9769,10857700000.0
2008-04-16 01:00:00,1.9769,1.9777,1.9766,1.9772,9557000000.0
2008-04-16 01:15:00,1.9772,1.9788,1.9769,1.9782,11280199989.0
2008-04-16 01:30:00,1.9782,1.9783,1.9774,1.9779,11599500000.0
2008-04-16 01:45:00,1.9779,1.9782,1.9772,1.9775,10561800000.0
2008-04-16 02:00:00,1.9775,1.9779,1.9763,1.9775,7762700000.0
2008-04-16 02:15:00,1.9775,1.9788,1.97745,1.9776,11138800000.0
2008-04-16 02:30:00,1.9778,1.979,1.97725,1.9789,14096000000.0
2008-04-16 02:45:00,1.9789,1.9793,1.9784,1.9788,9237900000.0
2008-04-16 03:00:00,1.9788,1.9788,1.9764,1.9767,10820100000.0
2008-04-16 03:15:00,1.9767,1.9778,1.9767,1.9772,14561600000.0
2008-04-16 03:30:00,1.9773,1.978,1.9766,1.9777,15679600000.0
2008-04-16 03:45:00,1.9777,1.97825,1.9771,1.9778,9844600000.0
2008-04-16 04:00:00,1.9778,1.9784,1.9764,1.9772,9811200000.0
2008-04-16 04:15:00,1.9773,1.9775,1.9766,1.9774,11837700000.0
2008-04-16 04:30:00,1.9774,1.9776,1.9759,1.9763,10622600000.0
2008-04-16 04:45:00,1.9763,1.97715,1.9758,1.977,12066200000.0
2008-04-16 05:00:00,1.977,1.97745,1.9759,1.9765,11867680000.0
2008-04-16 05:15:00,1.9765,1.9768,1.9756,1.9768,11881400000.0
2008-04-16 05:30:00,1.9768,1.9778,1.9764,1.9768,13712000000.0
2008-04-16 05:45:00,1.9768,1.9777,1.9766,1.9774,13021100000.0
2008-04-16 06:00:00,1.9773,1.9774,1.976,1.9768,14976000000.0
2008-04-16 06:15:00,1.9768,1.9773,1.9764,1.977,9987500000.0
2008-04-16 06:30:00,1.977,1.9773,1.9761,1.9765,11132300000.0
2008-04-16 06:45:00,1.9765,1.9766,1.9756,1.9762,5106600000.0
2008-04-16 07:00:00,1.9762,1.9769,1.9758,1.9764,14256800000.0
2008-04-16 07:15:00,1.9764,1.9771,1.97595,1.9762,11098680000.0
2008-04-16 07:30:00,1.9762,1.977,1.9749,1.9755,4445900000.0
2008-04-16 07:45:00,1.9755,1.9764,1.97435,1.97435,3964260000.0
2008-04-16 08:00:00,1.97435,1.97655,1.97425,1.9756,1243100000.0
2008-04-16 08:15:00,1.9756,1.9765,1.97515,1.9759,1921400000.0
2008-04-16 08:30:00,1.9759,1.9767,1.9752,1.97545,3981400000.0
2008-04-16 08:45:00,1.97545,1.9784,1.9734,1.9777,6324380000.0
2008-04-16 09:00:00,1.9777,1.9822,1.97695,1.98105,2715500000.0
2008-04-16 09:15:00,1.98095,1.98135,1.97915,1.97945,9085099999.0
2008-04-16 09:30:00,1.97945,1.98145,1.9787,1.98055,7656600000.0
2008-04-16 09:45:00,1.98055,1.98085,1.9775,1.97775,8587800000.0
2008-04-16 10:00:00,1.97775,1.9779,1.9747,1.97525,12512400000.0
2008-04-16 10:15:00,1.97525,1.9786,1.97485,1.97725,9548800000.0
2008-04-16 10:30:00,1.97725,1.9805,1.97645,1.9801,4384200000.0
2008-04-16 10:45:00,1.9801,1.9801,1.97635,1.9767,3105600000.0
2008-04-16 11:00:00,1.9767,1.9767,1.9718,1.972,6999700000.0
2008-04-16 11:15:00,1.972,1.97395,1.97145,1.9726,6297100000.0
2008-04-16 11:30:00,1.9726,1.97315,1.9691,1.97085,6160500000.0
2008-04-16 11:45:00,1.97085,1.9717,1.9667,1.9709,4566600000.0
2008-04-16 12:00:00,1.9709,1.9709,1.96605,1.96605,1831900000.0
2008-04-16 12:15:00,1.96605,1.9674,1.9651,1.9664,2085400000.0
2008-04-16 12:30:00,1.9664,1.9674,1.96585,1.96605,2676380000.0
2008-04-16 12:45:00,1.96605,1.9688,1.9649,1.9677,2387160000.0
2008-04-16 13:00:00,1.9677,1.9707,1.9676,1.96935,1833700000.0
2008-04-16 13:15:00,1.96935,1.9737,1.9693,1.9715,988540000.0
2008-04-16 13:30:00,1.9715,1.9733,1.9701,1.97235,1111780000.0
2008-04-16 13:45:00,1.9723,1.97265,1.9704,1.9705,1136420000.0
2008-04-16 14:00:00,1.9705,1.9731,1.9705,1.9718,2021160000.0
2008-04-16 14:15:00,1.9719,1.9733,1.9712,1.9716,1413160000.0
2008-04-16 14:30:00,1.9708,1.9724,1.968,1.9694,1753600000.0
2008-04-16 14:45:00,1.9694,1.97065,1.9685,1.9688,1755840000.0
2008-04-16 15:00:00,1.9688,1.9726,1.9688,1.97185,2359920000.0
2008-04-16 15:15:00,1.97185,1.9734,1.9718,1.9724,1566600000.0
2008-04-16 15:30:00,1.9724,1.9741,1.9708,1.9721,1177160000.0
2008-04-16 15:45:00,1.9719,1.9731,1.9701,1.9706,1343760000.0
2008-04-16 16:00:00,1.9706,1.9721,1.9693,1.97045,1468900000.0
2008-04-16 16:15:00,1.97045,1.9722,1.9702,1.9717,1318520000.0
2008-04-16 16:30:00,1.9717,1.9731,1.9697,1.9708,1502680000.0
2008-04-16 16:45:00,1.9708,1.9739,1.9698,1.9731,1544260000.0
2008-04-16 17:00:00,1.9732,1.9733,1.9712,1.9716,2283960000.0
2008-04-16 17:15:00,1.9716,1.9744,1.9716,1.9736,2175640000.0
2008-04-16 17:30:00,1.97365,1.9752,1.9729,1.9736,1596240000.0
2008-04-16 17:45:00,1.9736,1.9736,1.97045,1.97115,2048980000.0
2008-04-16 18:00:00,1.97115,1.97275,1.97095,1.97255,1227040000.0
2008-04-16 18:15:00,1.97255,1.97295,1.9712,1.97175,1434980000.0
2008-04-16 18:30:00,1.97175,1.97185,1.9706,1.97105,936100000.0
2008-04-16 18:45:00,1.97105,1.97225,1.97075,1.97085,1161960000.0
2008-04-16 19:00:00,1.97085,1.97165,1.9703,1.971,2841280000.0
2008-04-16 19:15:00,1.971,1.9711,1.9683,1.9688,1538480000.0
2008-04-16 19:30:00,1.9688,1.9693,1.96675,1.96825,3753780000.0
2008-04-16 19:45:00,1.96825,1.96955,1.9677,1.9694,2139280000.0
2008-04-16 20:00:00,1.9694,1.96965,1.9672,1.96755,1749880000.0
2008-04-16 20:15:00,1.96755,1.97065,1.9674,1.96915,1487540000.0
2008-04-16 20:30:00,1.96915,1.97065,1.96915,1.96995,1383980000.0
2008-04-16 20:45:00,1.96995,1.97035,1.96915,1.9693,1439000000.0
2008-04-16 21:00:00,1.96945,1.96985,1.9684,1.96925,2048980000.0
2008-04-16 21:15:00,1.96925,1.9706,1.96905,1.96915,3453460000.0
2008-04-16 21:30:00,1.96915,1.96925,1.9668,1.96805,2482060000.0
2008-04-16 21:45:00,1.96805,1.96865,1.96645,1.96715,3781580000.0
2008-04-16 22:00:00,1.96715,1.97015,1.96715,1.96985,2770380000.0
2008-04-16 22:15:00,1.96985,1.97115,1.96975,1.97075,2375441421.0
2008-04-16 22:30:00,1.97075,1.9729,1.97075,1.9722,3788700000.0
2008-04-16 22:45:00,1.9722,1.9735,1.972,1.9724,3514900000.0
2008-04-16 23:00:00,1.9724,1.973,1.9719,1.97215,7970700000.0
2008-04-16 23:15:00,1.97215,1.97265,1.972,1.9725,4000800000.0
2008-04-16 23:30:00,1.9725,1.9727,1.972,1.9724,13762700000.0
2008-04-16 23:45:00,1.9724,1.9732,1.9723,1.973,4363200000.0
2008-04-17 00:00:00,1.973,1.9732,1.9717,1.9719,6844500000.0
2008-04-17 00:15:00,1.9719,1.9726,1.9711,1.9715,4279800000.0
2008-04-17 00:30:00,1.9715,1.9715,1.9692,1.9694,5428750000.0
2008-04-17 00:45:00,1.9694,1.9704,1.9692,1.9694,2058200000.0
2008-04-17 01:00:00,1.9694,1.9698,1.9691,1.9693,3825300000.0
2008-04-17 01:15:00,1.9693,1.9694,1.96655,1.9667,4104687500.0
2008-04-17 01:30:00,1.9667,1.9693,1.96615,1.9693,5721737500.0
2008-04-17 01:45:00,1.9693,1.9699,1.9687,1.9699,2331160000.0
2008-04-17 02:00:00,1.9699,1.971,1.9698,1.9703,14727580000.0
2008-04-17 02:15:00,1.9703,1.9705,1.9697,1.9701,8218000000.0
2008-04-17 02:30:00,1.9701,1.9722,1.97,1.9702,20202800000.0
2008-04-17 02:45:00,1.9702,1.9704,1.9691,1.97025,8508980000.0
2008-04-17 03:00:00,1.97025,1.9707,1.9693,1.9703,12141940000.0
2008-04-17 03:15:00,1.9703,1.9709,1.9698,1.9698,10868900000.0
2008-04-17 03:30:00,1.9698,1.971,1.96892,1.9703,3507700000.0
2008-04-17 03:45:00,1.9703,1.9709,1.97,1.9707,4304500000.0
2008-04-17 04:00:00,1.9707,1.9709,1.9698,1.9699,5047300000.0
2008-04-17 04:15:00,1.9699,1.97,1.9694,1.9699,5904280000.0
2008-04-17 04:30:00,1.9699,1.9701,1.9694,1.9701,2004260000.0
2008-04-17 04:45:00,1.9701,1.9709,1.97,1.9703,1995600000.0
2008-04-17 05:00:00,1.9703,1.9712,1.9699,1.97,5695580000.0
2008-04-17 05:15:00,1.97,1.9703,1.9686,1.9689,3506400000.0
2008-04-17 05:30:00,1.9691,1.9691,1.9679,1.9686,2621300000.0
2008-04-17 05:45:00,1.9686,1.9701,1.9686,1.9697,2171300000.0
2008-04-17 06:00:00,1.9697,1.9697,1.9673,1.9673,5731120000.0
2008-04-17 06:15:00,1.9672,1.9693,1.9672,1.9679,7307340000.0
2008-04-17 06:30:00,1.9679,1.9699,1.9676,1.969,5199000000.0
2008-04-17 06:45:00,1.969,1.9695,1.9683,1.9687,1723440000.0
2008-04-17 07:00:00,1.9687,1.9702,1.9686,1.9692,4400280000.0
2008-04-17 07:15:00,1.9692,1.97105,1.9685,1.9705,5797500000.0
2008-04-17 07:30:00,1.9705,1.9723,1.9701,1.97085,1334060000.0
2008-04-17 07:45:00,1.97085,1.9723,1.9706,1.9722,845200000.0
2008-04-17 08:00:00,1.9722,1.9728,1.97005,1.97035,1212985000.0
2008-04-17 08:15:00,1.97035,1.9749,1.97015,1.97395,1307900000.0
2008-04-17 08:30:00,1.97395,1.9744,1.9731,1.9741,1757140000.0
2008-04-17 08:45:00,1.9741,1.97595,1.9706,1.9706,2163000000.0
2008-04-17 09:00:00,1.9706,1.9714,1.9682,1.9696,1300080000.0
2008-04-17 09:15:00,1.9696,1.9698,1.96805,1.9687,985320000.0
2008-04-17 09:30:00,1.9687,1.9706,1.9685,1.9697,1034780000.0
2008-04-17 09:45:00,1.9697,1.9702,1.96625,1.96625,1386880000.0
2008-04-17 10:00:00,1.96625,1.9694,1.9662,1.9686,1586600000.0
2008-04-17 10:15:00,1.9686,1.9706,1.9684,1.97005,1613200000.0
2008-04-17 10:30:00,1.97005,1.97005,1.96805,1.9685,1186800000.0
2008-04-17 10:45:00,1.9685,1.97255,1.9675,1.9722,1534400000.0
2008-04-17 11:00:00,1.9722,1.9743,1.972,1.97385,1324300000.0
2008-04-17 11:15:00,1.9739,1.9744,1.9722,1.9736,1969100000.0
2008-04-17 11:30:00,1.9736,1.9769,1.97295,1.9763,1401100000.0
2008-04-17 11:45:00,1.9763,1.9806,1.9759,1.9788,1903400000.0
2008-04-17 12:00:00,1.97875,1.98,1.9777,1.97875,1501400000.0
2008-04-17 12:15:00,1.97875,1.9856,1.9787,1.9854,1755400000.0
2008-04-17 12:30:00,1.9854,1.9879,1.9837,1.9874,1456400000.0
2008-04-17 12:45:00,1.9872,1.9886,1.9853,1.9878,1231400000.0
2008-04-17 13:00:00,1.9878,1.9898,1.98705,1.9892,1221300000.0
2008-04-17 13:15:00,1.9892,1.99,1.98665,1.9876,1018200000.0
2008-04-17 13:30:00,1.9876,1.9887,1.9867,1.9875,1133500000.0
2008-04-17 13:45:00,1.9875,1.9964,1.9874,1.9958,2039700000.0
2008-04-17 14:00:00,1.9958,1.9975,1.9934,1.9943,1748300000.0
2008-04-17 14:15:00,1.9943,1.9945,1.9917,1.9922,1595400000.0
2008-04-17 14:30:00,1.9923,1.99495,1.9899,1.9906,2352100000.0
2008-04-17 14:45:00,1.9906,1.9906,1.9862,1.9871,1413600000.0
2008-04-17 15:00:00,1.9871,1.9874,1.9843,1.9846,2046100000.0
2008-04-17 15:15:00,1.9846,1.9873,1.9845,1.9868,1639500000.0
2008-04-17 15:30:00,1.9868,1.989,1.9867,1.9888,1153700000.0
2008-04-17 15:45:00,1.9888,1.9906,1.9882,1.9887,877100000.0
2008-04-17 16:00:00,1.9887,1.9903,1.9851,1.9902,1448400000.0
2008-04-17 16:15:00,1.9902,1.99385,1.98995,1.9931,5434700000.0
2008-04-17 16:30:00,1.99315,1.9954,1.9927,1.99335,1302000000.0
2008-04-17 16:45:00,1.99335,1.9959,1.992,1.9954,1301600000.0
2008-04-17 17:00:00,1.99535,1.99545,1.993,1.99495,994500000.0
2008-04-17 17:15:00,1.99495,1.9965,1.993,1.9942,8074800000.0
2008-04-17 17:30:00,1.9942,1.9975,1.9936,1.9967,9866650702.0
2008-04-17 17:45:00,1.9967,1.9976,1.9955,1.9957,10179200000.0
2008-04-17 18:00:00,1.9957,1.9985,1.9955,1.9981,8036000000.0
2008-04-17 18:15:00,1.9982,1.9984,1.9958,1.9968,6506800000.0
2008-04-17 18:30:00,1.9968,1.9971,1.9953,1.9967,5865400000.0
2008-04-17 18:45:00,1.9967,1.9977,1.9956,1.9975,3934100000.0
2008-04-17 19:00:00,1.9975,2.0001,1.9975,1.9989,5734900001.0
2008-04-17 19:15:00,1.9989,2.0006,1.99815,1.99995,2682300000.0
2008-04-17 19:30:00,1.99995,2.0006,1.9988,2.0001,405300000.0
2008-04-17 19:45:00,2.0001,2.00375,1.9998,2.00335,651400000.0
2008-04-17 20:00:00,2.00335,2.00495,2.00225,2.00325,651600000.0
2008-04-17 20:15:00,2.00325,2.004,2.0025,2.00335,343500000.0
2008-04-17 20:30:00,2.00335,2.00555,2.00335,2.00425,384500000.0
2008-04-17 20:45:00,2.00425,2.0055,2.0035,2.0037,1536100000.0
2008-04-17 21:00:00,2.0037,2.0059,2.0024,2.0057,6620500000.0
2008-04-17 21:15:00,2.0057,2.0062,2.0052,2.006,4544600004.0
2008-04-17 21:30:00,2.006,2.0071,2.0057,2.0065,3948400000.0
2008-04-17 21:45:00,2.0065,2.0073,2.0052,2.0053,4343800000.0
2008-04-17 22:00:00,2.0053,2.0062,2.0045,2.0054,3441200000.0
2008-04-17 22:15:00,2.0054,2.0064,2.0045,2.0052,3432500000.0
2008-04-17 22:30:00,2.0052,2.0059,2.0048,2.005,3311500000.0
2008-04-17 22:45:00,2.005,2.005,2.0023,2.0032,4327895000.0
2008-04-17 23:00:00,2.0032,2.0048,2.0025,2.0042,4731100000.0
2008-04-17 23:15:00,2.0042,2.0047,2.0031,2.0044,1976000000.0
2008-04-17 23:30:00,2.0044,2.0047,2.0032,2.0038,1530000000.0
2008-04-17 23:45:00,2.0038,2.0038,2.0023,2.0025,2090100000.0
2008-04-18 00:00:00,2.0025,2.0025,2.0015,2.0018,2901000000.0
2008-04-18 00:15:00,2.0018,2.0019,2.0013,2.0017,2457400000.0
2008-04-18 00:30:00,2.0017,2.0019,2.0015,2.0015,1491800000.0
2008-04-18 00:45:00,2.0015,2.0024,2.0014,2.0021,1286600000.0
2008-04-18 01:00:00,2.0021,2.0023,2.001,2.0015,5059000000.0
2008-04-18 01:15:00,2.0015,2.0021,2.0011,2.0017,1266400000.0
2008-04-18 01:30:00,2.0017,2.0017,2.0011,2.0013,1701800000.0
2008-04-18 01:45:00,2.0013,2.0017,2.0007,2.0015,1348400000.0
2008-04-18 02:00:00,2.0015,2.0025,2.0008,2.0018,3894400000.0
2008-04-18 02:15:00,2.0018,2.0024,1.9997,2.0009,3727200000.0
2008-04-18 02:30:00,2.0009,2.00145,2.0006,2.0013,2610300000.0
2008-04-18 02:45:00,2.0013,2.002,2.0004,2.001,4462600000.0
2008-04-18 03:00:00,2.001,2.0016,2.0,2.0008,3653000000.0
2008-04-18 03:15:00,2.0008,2.0013,1.999,1.9998,2698600000.0
2008-04-18 03:30:00,1.9998,2.0005,1.9994,2.0003,2642400000.0
2008-04-18 03:45:00,2.0003,2.0004,1.9998,2.0002,1975999999.0
2008-04-18 04:00:00,2.0002,2.0007,1.9996,2.0005,1835000000.0
2008-04-18 04:15:00,2.0005,2.0008,1.9999,2.0,2008400000.0
2008-04-18 04:30:00,2.0,2.0004,1.999,1.9992,3298800000.0
2008-04-18 04:45:00,1.9992,2.0002,1.999,2.0,2843600000.0
2008-04-18 05:00:00,2.0,2.0,1.9992,1.9995,2638600000.0
2008-04-18 05:15:00,1.9995,2.0006,1.9992,2.0001,2865000000.0
2008-04-18 05:30:00,2.0001,2.0005,1.9999,2.0003,1691400000.0
2008-04-18 05:45:00,2.0003,2.0011,1.9992,1.9995,2392400000.0
2008-04-18 06:00:00,1.9994,2.0012,1.9994,2.0006,2055000001.0
2008-04-18 06:15:00,2.0006,2.0008,2.0004,2.0007,721200000.0
2008-04-18 06:30:00,2.0007,2.0009,2.0001,2.0001,1210800000.0
2008-04-18 06:45:00,2.0001,2.0007,1.9997,1.9998,1210000000.0
2008-04-18 07:00:00,1.9998,2.0007,1.9998,2.0002,1847400000.0
2008-04-18 07:15:00,2.0002,2.0011,2.0002,2.0006,1704400000.0
2008-04-18 07:30:00,2.0006,2.001,1.9998,1.9998,2849600000.0
2008-04-18 07:45:00,1.9998,2.0048,1.9998,2.0045,3732700003.0
2008-04-18 08:00:00,2.0046,2.0055,2.0031,2.0047,4050600000.0
2008-04-18 08:15:00,2.0047,2.00605,2.0041,2.00425,4631600000.0
2008-04-18 08:30:00,2.00415,2.0049,2.0018,2.0027,3690000000.0
2008-04-18 08:45:00,2.0027,2.0077,2.0025,2.00685,4712700000.0
2008-04-18 09:00:00,2.0068,2.00885,2.0061,2.0086,6408700000.0
2008-04-18 09:15:00,2.0086,2.00935,2.0077,2.0084,4613600000.0
2008-04-18 09:30:00,2.0084,2.00865,2.0067,2.00815,3261600000.0
2008-04-18 09:45:00,2.00815,2.00815,2.00545,2.0068,4266000000.0
2008-04-18 10:00:00,2.0068,2.0084,2.00595,2.00735,2185820000.0
2008-04-18 10:15:00,2.00735,2.0077,2.006,2.0062,1443920000.0
2008-04-18 10:30:00,2.0062,2.00765,2.0056,2.0071,2955460000.0
2008-04-18 10:45:00,2.0071,2.00865,2.00655,2.00825,3790500000.0
2008-04-18 11:00:00,2.00825,2.01455,2.0079,2.01365,6491460000.0
2008-04-18 11:15:00,2.01365,2.0172,2.01345,2.0142,7663100000.0
2008-04-18 11:30:00,2.0142,2.0199,2.0122,2.01975,6650900000.0
2008-04-18 11:45:00,2.01975,2.0245,2.01975,2.0227,11125799999.0
2008-04-18 12:00:00,2.0227,2.0234,2.021,2.0234,9919200000.0
2008-04-18 12:15:00,2.0234,2.02535,2.02295,2.0239,2912000000.0
2008-04-18 12:30:00,2.0239,2.031,2.0218,2.02755,6618500000.0
2008-04-18 12:45:00,2.02755,2.0321,2.02745,2.0315,6355600000.0
2008-04-18 13:00:00,2.0315,2.0357,2.0299,2.03,2208500000.0
2008-04-18 13:15:00,2.03,2.0344,2.02875,2.0343,1601250000.0
2008-04-18 13:30:00,2.0343,2.0396,2.0335,2.0396,1618400000.0
2008-04-18 13:45:00,2.0396,2.0454,2.0376,2.0427,2153500000.0
2008-04-18 14:00:00,2.0427,2.0453,2.0375,2.0415,1623500000.0
2008-04-18 14:15:00,2.0415,2.043,2.0391,2.0404,1819300000.0
2008-04-18 14:30:00,2.0404,2.0469,2.03815,2.044,1737800000.0
2008-04-18 14:45:00,2.044,2.0454,2.0405,2.0414,1154900000.0
2008-04-18 15:00:00,2.0414,2.0419,2.0378,2.039,1965600000.0
2008-04-18 15:15:00,2.039,2.0398,2.037,2.0395,1305100000.0
2008-04-18 15:30:00,2.0394,2.0414,2.0384,2.0403,879900000.0
2008-04-18 15:45:00,2.0403,2.0455,2.03995,2.0455,861100000.0
2008-04-18 16:00:00,2.0457,2.0458,2.0427,2.0446,1473300000.0
2008-04-18 16:15:00,2.0444,2.0444,2.04225,2.0433,840800000.0
2008-04-18 16:30:00,2.0433,2.0437,2.04005,2.043,1206200000.0
2008-04-18 16:45:00,2.043,2.0478,2.0424,2.0476,1510200000.0
2008-04-18 17:00:00,2.0476,2.0486,2.04465,2.0452,1674300000.0
2008-04-18 17:15:00,2.0452,2.0496,2.0446,2.0493,755800000.0
2008-04-18 17:30:00,2.0493,2.0495,2.0459,2.0461,988100000.0
2008-04-18 17:45:00,2.0461,2.0472,2.0456,2.0469,1548300000.0
2008-04-18 18:00:00,2.0469,2.047,2.041,2.0413,1025150000.0
2008-04-18 18:15:00,2.0413,2.0427,2.0407,2.0408,1092700000.0
2008-04-18 18:30:00,2.0408,2.0416,2.04,2.0403,691700000.0
2008-04-18 18:45:00,2.0403,2.04215,2.0392,2.0392,673500000.0
2008-04-18 19:00:00,2.0392,2.041,2.03845,2.0398,636300000.0
2008-04-18 19:15:00,2.0398,2.04055,2.0389,2.03965,418100000.0
2008-04-18 19:30:00,2.03965,2.04,2.0361,2.03735,478900000.0
2008-04-18 19:45:00,2.03735,2.0374,2.0356,2.03595,813300000.0
2008-04-18 20:00:00,2.03595,2.0366,2.0345,2.0354,229700000.0
2008-04-18 20:15:00,2.03535,2.0361,2.0307,2.0309,605800000.0
2008-04-18 20:30:00,2.0309,2.0334,2.0302,2.0329,659600000.0
2008-04-18 20:45:00,2.0329,2.033,2.0293,2.0295,752700000.0
2008-04-18 21:00:00,2.0295,2.0317,2.0294,2.031,1020900000.0
2008-04-18 21:15:00,2.031,2.0316,2.0296,2.0304,689600000.0
2008-04-18 21:30:00,2.0304,2.0306,2.02825,2.0291,624200000.0
2008-04-18 21:45:00,2.0291,2.0326,2.02815,2.0319,1051200000.0
2008-04-18 22:00:00,2.0319,2.0334,2.0315,2.033,475100000.0
2008-04-18 22:15:00,2.033,2.03385,2.0326,2.0338,375700000.0
2008-04-18 22:30:00,2.0338,2.035,2.0331,2.0346,879300000.0
2008-04-18 22:45:00,2.0346,2.0349,2.0325,2.033,3499900000.0
2008-04-20 23:00:00,2.03218,2.0332,2.03169,2.0324,2914400000.0
2008-04-20 23:15:00,2.0324,2.0328,2.0322,2.0328,2851600000.0
2008-04-20 23:30:00,2.0328,2.0328,2.031,2.0318,2661600000.0
2008-04-20 23:45:00,2.0318,2.0328,2.0311,2.0327,3608800000.0
2008-04-21 00:00:00,2.0327,2.0332,2.0319,2.0326,760200000.0
2008-04-21 00:15:00,2.0326,2.0335,2.0323,2.0329,1248100000.0
2008-04-21 00:30:00,2.0329,2.0346,2.0326,2.0335,459700000.0
2008-04-21 00:45:00,2.0335,2.0364,2.0334,2.0364,1756100000.0
2008-04-21 01:00:00,2.0364,2.0371,2.0349,2.0365,521200000.0
2008-04-21 01:15:00,2.0365,2.0365,2.0344,2.0347,952600000.0
2008-04-21 01:30:00,2.0347,2.0356,2.0341,2.0344,562500000.0
2008-04-21 01:45:00,2.0344,2.0355,2.0342,2.0352,1056700000.0
2008-04-21 02:00:00,2.0352,2.0358,2.0342,2.0357,1759800000.0
2008-04-21 02:15:00,2.0357,2.0395,2.0355,2.0377,2284900000.0
2008-04-21 02:30:00,2.0377,2.0379,2.0353,2.0357,1978400000.0
2008-04-21 02:45:00,2.0357,2.0361,2.0335,2.0357,4926700000.0
2008-04-21 03:00:00,2.0357,2.0374,2.0355,2.0358,2844800000.0
2008-04-21 03:15:00,2.0358,2.0364,2.0347,2.0355,2701900000.0
2008-04-21 03:30:00,2.0355,2.03735,2.0345,2.0368,3447000000.0
2008-04-21 03:45:00,2.0368,2.0383,2.0363,2.0381,3199700000.0
2008-04-21 04:00:00,2.0381,2.0387,2.0373,2.0381,2437000000.0
2008-04-21 04:15:00,2.0381,2.0382,2.0367,2.037,3821500000.0
2008-04-21 04:30:00,2.037,2.0373,2.0363,2.0367,1890300000.0
2008-04-21 04:45:00,2.0367,2.0368,2.0349,2.03505,1718900000.0
2008-04-21 05:00:00,2.03505,2.0359,2.03485,2.0353,1186900000.0
2008-04-21 05:15:00,2.0353,2.0364,2.0343,2.03525,1987500000.0
2008-04-21 05:30:00,2.03525,2.03535,2.03405,2.03485,1160000000.0
2008-04-21 05:45:00,2.03485,2.03495,2.03365,2.03495,1083100000.0
2008-04-21 06:00:00,2.03495,2.0351,2.0341,2.0344,283300000.0
2008-04-21 06:15:00,2.0344,2.03495,2.03275,2.03275,800200000.0
2008-04-21 06:30:00,2.03275,2.03275,2.0309,2.0319,1513000000.0
2008-04-21 06:45:00,2.0319,2.03455,2.0319,2.0343,816700000.0
2008-04-21 07:00:00,2.0343,2.03455,2.03295,2.0339,771400000.0
2008-04-21 07:15:00,2.0339,2.03405,2.0329,2.03305,825900000.0
2008-04-21 07:30:00,2.03305,2.03405,2.03285,2.03335,931300000.0
2008-04-21 07:45:00,2.03335,2.0343,2.033,2.0336,1383800000.0
2008-04-21 08:00:00,2.03375,2.03545,2.03215,2.03435,1677200000.0
2008-04-21 08:15:00,2.03435,2.03575,2.0332,2.0339,1983800000.0
2008-04-21 08:30:00,2.03395,2.0342,2.03215,2.0326,895300000.0
2008-04-21 08:45:00,2.0326,2.03265,2.0289,2.0307,920900000.0
2008-04-21 09:00:00,2.0307,2.0308,2.02665,2.0275,1223700000.0
2008-04-21 09:15:00,2.0275,2.0292,2.02565,2.0262,1009000000.0
2008-04-21 09:30:00,2.0262,2.0277,2.0225,2.023,1056700000.0
2008-04-21 09:45:00,2.023,2.0239,2.01375,2.01395,1757320000.0
2008-04-21 10:00:00,2.01405,2.0166,2.0094,2.01185,1948800000.0
2008-04-21 10:15:00,2.01195,2.0133,2.01025,2.0131,1440000000.0
2008-04-21 10:30:00,2.0131,2.01435,2.0117,2.0141,1592500000.0
2008-04-21 10:45:00,2.0141,2.0142,2.01175,2.0125,2967100000.0
2008-04-21 11:00:00,2.0125,2.0151,2.01245,2.0144,1440600000.0
2008-04-21 11:15:00,2.0144,2.0149,2.00925,2.0094,1021700000.0
2008-04-21 11:30:00,2.0094,2.0118,2.00795,2.0113,534500000.0
2008-04-21 11:45:00,2.0113,2.0123,2.007,2.00795,3268700000.0
2008-04-21 12:00:00,2.00795,2.00985,2.007,2.0092,2379800000.0
2008-04-21 12:15:00,2.00925,2.01,2.0079,2.0089,1006100000.0
2008-04-21 12:30:00,2.0089,2.009,2.00445,2.0046,1327050000.0
2008-04-21 12:45:00,2.0046,2.0052,1.99915,2.0012,796200000.0
2008-04-21 13:00:00,2.0012,2.0018,1.9974,2.0,954800000.0
2008-04-21 13:15:00,2.0,2.003,2.0,2.0029,1172500000.0
2008-04-21 13:30:00,2.0029,2.0077,2.0028,2.0061,1459300000.0
2008-04-21 13:45:00,2.0061,2.0061,2.0038,2.00445,755500000.0
2008-04-21 14:00:00,2.00445,2.006,2.00335,2.0056,797000000.0
2008-04-21 14:15:00,2.0055,2.0068,2.0051,2.0057,689400000.0
2008-04-21 14:30:00,2.0057,2.006,2.0008,2.0018,912400000.0
2008-04-21 14:45:00,2.0018,2.0033,2.0017,2.0029,666600000.0
2008-04-21 15:00:00,2.0029,2.0036,2.0021,2.0025,696300000.0
2008-04-21 15:15:00,2.0025,2.003,2.00135,2.0014,515600000.0
2008-04-21 15:30:00,2.0014,2.0051,2.0014,2.0051,786700000.0
2008-04-21 15:45:00,2.0052,2.0059,2.0041,2.0042,527200000.0
2008-04-21 16:00:00,2.0042,2.0042,1.9996,2.0006,750200000.0
2008-04-21 16:15:00,2.00055,2.0006,1.996,1.9965,1428000000.0
2008-04-21 16:30:00,1.9965,2.0014,1.9958,2.0007,1035900000.0
2008-04-21 16:45:00,2.0007,2.0028,1.998,1.9983,1226000000.0
2008-04-21 17:00:00,1.9983,2.0029,1.9983,2.002,864800000.0
2008-04-21 17:15:00,2.002,2.004,2.00105,2.003,1296700000.0
2008-04-21 17:30:00,2.003,2.0043,2.0021,2.00275,1059100000.0
2008-04-21 17:45:00,2.00275,2.0056,2.0021,2.0051,745100000.0
2008-04-21 18:00:00,2.0051,2.0053,2.0025,2.0029,678300000.0
2008-04-21 18:15:00,2.0029,2.0043,2.0029,2.0037,577700000.0
2008-04-21 18:30:00,2.0037,2.0044,2.0023,2.004,475900000.0
2008-04-21 18:45:00,2.004,2.0045,2.0015,2.00335,706200000.0
2008-04-21 19:00:00,2.00335,2.00435,2.0,2.0001,921500000.0
2008-04-21 19:15:00,2.0001,2.0003,1.99885,1.9994,945500000.0
2008-04-21 19:30:00,1.9994,2.0001,1.9986,1.9987,728900000.0
2008-04-21 19:45:00,1.9987,2.0009,1.9982,2.0003,963200000.0
2008-04-21 20:00:00,2.00025,2.00025,1.9978,1.9978,978125000.0
2008-04-21 20:15:00,1.9978,1.9982,1.9944,1.9961,2057000000.0
2008-04-21 20:30:00,1.9961,1.9961,1.9947,1.9947,846900000.0
2008-04-21 20:45:00,1.9947,1.9951,1.9928,1.9934,1228500000.0
2008-04-21 21:00:00,1.9934,1.9949,1.9932,1.9944,1744300000.0
2008-04-21 21:15:00,1.9944,1.9963,1.9942,1.996,898200000.0
2008-04-21 21:30:00,1.996,1.9968,1.9948,1.99665,585400000.0
2008-04-21 21:45:00,1.99665,1.99685,1.99545,1.99595,876400000.0
2008-04-21 22:00:00,1.99595,1.9975,1.9956,1.9972,408600000.0
2008-04-21 22:15:00,1.9972,1.9994,1.9971,1.99815,282000000.0
2008-04-21 22:30:00,1.99815,1.999,1.9979,1.9985,294600000.0
2008-04-21 22:45:00,1.9985,1.9994,1.9966,1.9968,558500000.0
2008-04-21 23:00:00,1.9968,1.9978,1.9963,1.99685,1114200000.0
2008-04-21 23:15:00,1.99685,1.9974,1.99625,1.99695,322500000.0
2008-04-21 23:30:00,1.99695,1.9971,1.9946,1.9953,518400000.0
2008-04-21 23:45:00,1.9953,1.9967,1.9944,1.9944,467200000.0
2008-04-22 00:00:00,1.9953,1.9971,1.9947,1.9964,2378800000.0
2008-04-22 00:15:00,1.9964,1.9983,1.9962,1.9977,500800000.0
2008-04-22 00:30:00,1.9977,1.9983,1.9971,1.9977,1206900000.0
2008-04-22 00:45:00,1.9977,1.9987,1.9969,1.9971,1352200000.0
2008-04-22 01:00:00,1.9971,1.9977,1.9968,1.9971,773200000.0
2008-04-22 01:15:00,1.9971,1.9989,1.9965,1.9982,2047700000.0
2008-04-22 01:30:00,1.9982,1.9997,1.998,1.9989,932000000.0
2008-04-22 01:45:00,1.9989,1.9991,1.9973,1.9988,2398700000.0
2008-04-22 02:00:00,1.9988,1.9995,1.9984,1.9989,1319000000.0
2008-04-22 02:15:00,1.9989,1.999,1.9982,1.9986,1476300000.0
2008-04-22 02:30:00,1.9986,1.999,1.998,1.99875,1731100000.0
2008-04-22 02:45:00,1.99875,1.9999,1.9984,1.99845,1299200000.0
2008-04-22 03:00:00,1.99845,1.9993,1.9975,1.9977,2202300000.0
2008-04-22 03:15:00,1.9977,1.9986,1.99725,1.99735,1761300000.0
2008-04-22 03:30:00,1.99735,1.9976,1.9962,1.99655,2662100000.0
2008-04-22 03:45:00,1.99655,1.9969,1.99475,1.995,2606700000.0
2008-04-22 04:00:00,1.995,1.9952,1.99175,1.99355,2412700000.0
2008-04-22 04:15:00,1.99355,1.99495,1.99295,1.9945,2152900000.0
2008-04-22 04:30:00,1.9945,1.99525,1.994,1.9946,1582000000.0
2008-04-22 04:45:00,1.9946,1.9955,1.9943,1.9953,1728600000.0
2008-04-22 05:00:00,1.9953,1.9968,1.9946,1.9965,1066800000.0
2008-04-22 05:15:00,1.9965,1.9975,1.9964,1.9971,1131400000.0
2008-04-22 05:30:00,1.9971,1.9974,1.99635,1.9968,1359500000.0
2008-04-22 05:45:00,1.9968,1.9972,1.9953,1.99635,1387800000.0
2008-04-22 06:00:00,1.99635,1.9984,1.9963,1.9972,2359100000.0
2008-04-22 06:15:00,1.9972,1.9972,1.9959,1.996,1968000000.0
2008-04-22 06:30:00,1.996,1.998,1.996,1.9976,2221900000.0
2008-04-22 06:45:00,1.9976,1.9981,1.9972,1.9975,1199200000.0
2008-04-22 07:00:00,1.9975,1.9979,1.997,1.9974,1630000000.0
2008-04-22 07:15:00,1.9974,2.0016,1.9968,2.0003,3856900000.0
2008-04-22 07:30:00,2.0003,2.0013,2.0,2.0007,4647000000.0
2008-04-22 07:45:00,2.0006,2.0011,1.9987,1.9994,4868800000.0
2008-04-22 08:00:00,1.9994,2.0008,1.9985,1.9989,1062000000.0
2008-04-22 08:15:00,1.9989,1.99945,1.9964,1.9971,2433200000.0
2008-04-22 08:30:00,1.9971,1.99825,1.995,1.9962,1395850000.0
2008-04-22 08:45:00,1.9962,2.0009,1.99605,1.9997,1757500000.0
2008-04-22 09:00:00,1.9997,2.0017,1.99905,1.9996,1417800000.0
2008-04-22 09:15:00,1.9996,2.0005,1.9976,2.0,1152700000.0
2008-04-22 09:30:00,2.0,2.0015,1.9994,2.00145,924100000.0
2008-04-22 09:45:00,2.00145,2.0036,2.0,2.0,1421600000.0
2008-04-22 10:00:00,2.0,2.0002,1.9979,1.998,1333200000.0
2008-04-22 10:15:00,1.9979,2.0001,1.9969,1.9977,1771900000.0
2008-04-22 10:30:00,1.9977,2.0,1.99685,1.9973,2000000000.0
2008-04-22 10:45:00,1.9973,1.9981,1.9959,1.9964,1852400000.0
2008-04-22 11:00:00,1.9964,1.9992,1.9958,1.9974,1252600000.0
2008-04-22 11:15:00,1.9974,2.0014,1.99565,1.9982,1274500000.0
2008-04-22 11:30:00,1.9982,2.0002,1.9982,1.9997,1005500000.0
2008-04-22 11:45:00,1.9997,2.0007,1.9994,2.0003,873700000.0
2008-04-22 12:00:00,2.0003,2.005,2.0002,2.0026,1169900000.0
2008-04-22 12:15:00,2.0026,2.0047,2.00235,2.0035,1522200000.0
2008-04-22 12:30:00,2.0036,2.0049,2.0026,2.0031,1643500000.0
2008-04-22 12:45:00,2.0031,2.0039,2.0019,2.0034,2071300000.0
2008-04-22 13:00:00,2.0034,2.0057,2.003,2.0038,1521700000.0
2008-04-22 13:15:00,2.0038,2.0053,2.0034,2.0047,1708600000.0
2008-04-22 13:30:00,2.0047,2.0086,2.0047,2.0058,1634500000.0
2008-04-22 13:45:00,2.0058,2.0065,2.0045,2.0048,1674500000.0
2008-04-22 14:00:00,2.0049,2.0088,2.0049,2.0081,1615500000.0
2008-04-22 14:15:00,2.0081,2.0132,2.0081,2.0095,2310600000.0
2008-04-22 14:30:00,2.0095,2.0118,2.0093,2.0117,1504400000.0
2008-04-22 14:45:00,2.0117,2.012,2.0102,2.0102,985100000.0
2008-04-22 15:00:00,2.0102,2.0107,2.008,2.0095,1717700000.0
2008-04-22 15:15:00,2.00945,2.0135,2.0088,2.013,1998200000.0
2008-04-22 15:30:00,2.013,2.0137,2.0107,2.0109,1436600000.0
2008-04-22 15:45:00,2.0109,2.0111,2.0075,2.0078,2423100000.0
2008-04-22 16:00:00,2.0078,2.011,2.0071,2.0084,2278900000.0
2008-04-22 16:15:00,2.0084,2.0087,2.0001,2.0007,1992000000.0
2008-04-22 16:30:00,2.0007,2.00225,1.9974,2.002,3355500000.0
2008-04-22 16:45:00,2.002,2.0058,1.99945,2.0045,2432100000.0
2008-04-22 17:00:00,2.0045,2.0063,2.00405,2.0055,1467200000.0
2008-04-22 17:15:00,2.0055,2.0062,2.0019,2.0019,2063500000.0
2008-04-22 17:30:00,2.0019,2.0047,2.00065,2.0038,1437800000.0
2008-04-22 17:45:00,2.0038,2.0048,1.999,1.99975,1766500000.0
2008-04-22 18:00:00,1.99975,2.002,1.9986,2.002,1729800000.0
2008-04-22 18:15:00,2.002,2.0029,2.0007,2.00075,1260100000.0
2008-04-22 18:30:00,2.00075,2.0011,1.9981,2.0,915800000.0
2008-04-22 18:45:00,2.0,2.0011,1.9989,2.0001,819900000.0
2008-04-22 19:00:00,2.0001,2.00105,1.9995,2.0004,737300000.0
2008-04-22 19:15:00,2.0004,2.00235,1.99995,2.0022,718900000.0
2008-04-22 19:30:00,2.0022,2.0022,2.0008,2.0013,807600000.0
2008-04-22 19:45:00,2.00135,2.00235,2.0008,2.0023,717900000.0
2008-04-22 20:00:00,2.0023,2.00375,2.00065,2.0035,902000000.0
2008-04-22 20:15:00,2.0035,2.00445,2.0017,2.0031,791200000.0
2008-04-22 20:30:00,2.0031,2.00325,2.00105,2.00105,1312700000.0
2008-04-22 20:45:00,2.00105,2.0018,2.0,2.0002,1047900000.0
2008-04-22 21:00:00,2.0002,2.0009,1.9995,1.9995,912700000.0
2008-04-22 21:15:00,1.9995,2.0008,1.9989,2.0005,270400000.0
2008-04-22 21:30:00,2.0005,2.0028,2.0001,2.00225,566100000.0
2008-04-22 21:45:00,2.00225,2.00365,2.00185,2.0023,767700000.0
2008-04-22 22:00:00,2.0023,2.00415,2.0022,2.00395,620800000.0
2008-04-22 22:15:00,2.00395,2.00405,2.00235,2.00255,784200000.0
2008-04-22 22:30:00,2.00255,2.00325,2.0021,2.00215,384900000.0
2008-04-22 22:45:00,2.0021,2.0025,2.00075,2.001,412500000.0
2008-04-22 23:00:00,2.001,2.0011,1.99845,2.001,2475200000.0
2008-04-22 23:15:00,2.001,2.0023,1.9997,2.0005,1123100000.0
2008-04-22 23:30:00,2.0005,2.0016,2.0001,2.0011,1236400000.0
2008-04-22 23:45:00,2.0011,2.0014,1.99995,2.0011,1004200000.0
2008-04-23 00:00:00,2.0011,2.0017,2.0009,2.0013,1613600000.0
2008-04-23 00:15:00,2.0013,2.0019,2.0011,2.0017,629300000.0
2008-04-23 00:30:00,2.0017,2.0021,2.0016,2.0017,92900000.0
2008-04-23 00:45:00,2.0017,2.0019,2.0013,2.0018,244800000.0
2008-04-23 01:00:00,2.0018,2.0031,2.0009,2.0009,961000000.0
2008-04-23 01:15:00,2.0009,2.0017,2.0008,2.00095,2051900000.0
2008-04-23 01:30:00,2.00095,2.00175,2.00095,2.0016,196200000.0
2008-04-23 01:45:00,2.0016,2.0033,2.0015,2.00295,1019100000.0
2008-04-23 02:00:00,2.00295,2.0039,2.0024,2.00285,2528400000.0
2008-04-23 02:15:00,2.00285,2.0039,2.0022,2.0029,4314400000.0
2008-04-23 02:30:00,2.003,2.0033,2.0023,2.0031,1995100000.0
2008-04-23 02:45:00,2.0031,2.00445,2.0023,2.00325,3056000000.0
2008-04-23 03:00:00,2.00325,2.0041,2.0022,2.004,2306400000.0
2008-04-23 03:15:00,2.004,2.0042,2.003,2.0038,2724600000.0
2008-04-23 03:30:00,2.0037,2.00395,2.0031,2.00325,2317800000.0
2008-04-23 03:45:00,2.00325,2.0035,2.0028,2.00345,1755600000.0
2008-04-23 04:00:00,2.00345,2.0039,2.0031,2.00335,1257000000.0
2008-04-23 04:15:00,2.00335,2.0036,2.0024,2.00265,3440100000.0
2008-04-23 04:30:00,2.00275,2.00335,2.00105,2.0018,1994700000.0
2008-04-23 04:45:00,2.0018,2.00275,2.0016,2.0022,791200000.0
2008-04-23 05:00:00,2.0022,2.0022,2.0009,2.00095,1296700000.0
2008-04-23 05:15:00,2.001,2.0011,1.9989,1.9993,1158000000.0
2008-04-23 05:30:00,1.9993,2.0001,1.99925,1.9997,419000000.0
2008-04-23 05:45:00,1.9997,2.0003,1.9993,1.99955,406500000.0
2008-04-23 06:00:00,1.99965,2.00035,1.99905,1.99925,1559000000.0
2008-04-23 06:15:00,1.99925,1.9995,1.99885,1.999,1731200000.0
2008-04-23 06:30:00,1.999,2.00075,1.99855,2.00075,1721700000.0
2008-04-23 06:45:00,2.00075,2.00115,1.9999,2.00105,1188200000.0
2008-04-23 07:00:00,2.00105,2.0021,2.0006,2.00175,1469100000.0
2008-04-23 07:15:00,2.00175,2.00445,2.00165,2.0037,3470600000.0
2008-04-23 07:30:00,2.0037,2.00385,2.00175,2.00255,2261500000.0
2008-04-23 07:45:00,2.00225,2.00415,2.00205,2.00395,1805700000.0
2008-04-23 08:00:00,2.00395,2.0042,2.00185,2.00345,4107700000.0
2008-04-23 08:15:00,2.0035,2.00395,1.99815,1.9983,2377500000.0
2008-04-23 08:30:00,1.9983,1.9997,1.9967,1.9994,1587500000.0
2008-04-23 08:45:00,1.9995,2.00075,1.9981,2.0,1398800000.0
2008-04-23 09:00:00,2.0,2.0009,1.99805,2.00015,2035300000.0
2008-04-23 09:15:00,2.00015,2.0012,1.99915,1.99925,1913900000.0
2008-04-23 09:30:00,1.99945,2.00025,1.99845,1.99955,1572300000.0
2008-04-23 09:45:00,1.9997,2.0016,1.99935,2.00065,1313300000.0
2008-04-23 10:00:00,2.00065,2.00135,1.99805,2.00135,1441200000.0
2008-04-23 10:15:00,2.00155,2.0018,2.00055,2.0015,1208400000.0
2008-04-23 10:30:00,2.0015,2.0094,2.0011,2.00615,1391800000.0
2008-04-23 10:45:00,2.00615,2.00745,2.0043,2.007,793200000.0
2008-04-23 11:00:00,2.007,2.00785,2.00595,2.0069,625700000.0
2008-04-23 11:15:00,2.0069,2.00765,2.00535,2.0075,698200000.0
2008-04-23 11:30:00,2.0075,2.0104,2.00745,2.00945,960800000.0
2008-04-23 11:45:00,2.00945,2.01025,2.008,2.0089,1559200000.0
2008-04-23 12:00:00,2.0089,2.00905,2.0062,2.00685,1005700000.0
2008-04-23 12:15:00,2.00685,2.00715,2.00395,2.00485,921900000.0
2008-04-23 12:30:00,2.00485,2.00605,2.00475,2.00475,901200000.0
2008-04-23 12:45:00,2.0047,2.00595,2.0036,2.0048,984400000.0
2008-04-23 13:00:00,2.00475,2.00475,2.00105,2.00105,1034200000.0
2008-04-23 13:15:00,2.00105,2.00145,1.99825,2.00005,1195200000.0
2008-04-23 13:30:00,2.00005,2.00195,1.9991,2.00145,1337900000.0
2008-04-23 13:45:00,2.00145,2.004,2.00115,2.00185,1232300000.0
2008-04-23 14:00:00,2.00185,2.0027,2.00065,2.00115,1342100000.0
2008-04-23 14:15:00,2.00115,2.00195,1.9989,1.99895,1503500000.0
2008-04-23 14:30:00,1.99895,2.00185,1.99875,2.00045,1266000000.0
2008-04-23 14:45:00,2.00045,2.00285,1.9994,2.00195,1351400000.0
2008-04-23 15:00:00,2.00195,2.00695,2.0018,2.00555,1693100000.0
2008-04-23 15:15:00,2.00555,2.00565,2.00355,2.00415,1208400000.0
2008-04-23 15:30:00,2.00415,2.00715,2.00345,2.00415,1480900000.0
2008-04-23 15:45:00,2.00415,2.00715,2.0037,2.00625,1126300000.0
2008-04-23 16:00:00,2.00625,2.00935,2.00515,2.00905,821600000.0
2008-04-23 16:15:00,2.00905,2.01145,2.00805,2.01065,829700000.0
2008-04-23 16:30:00,2.0106,2.01315,2.0078,2.01135,1097000000.0
2008-04-23 16:45:00,2.01135,2.01205,2.00965,2.01115,1151700000.0
2008-04-23 17:00:00,2.0112,2.0136,2.01065,2.01355,939100000.0
2008-04-23 17:15:00,2.01355,2.0136,2.0091,2.0097,971100000.0
2008-04-23 17:30:00,2.0097,2.00985,2.00685,2.00785,1096600000.0
2008-04-23 17:45:00,2.00785,2.0096,2.0071,2.0073,850500000.0
2008-04-23 18:00:00,2.00725,2.00835,2.00675,2.00735,660000000.0
2008-04-23 18:15:00,2.00745,2.00855,2.00655,2.00655,568000000.0
2008-04-23 18:30:00,2.00655,2.00815,2.00505,2.00715,1311900000.0
2008-04-23 18:45:00,2.00715,2.0097,2.00695,2.00915,779700000.0
2008-04-23 19:00:00,2.00915,2.0102,2.00805,2.00935,861900000.0
2008-04-23 19:15:00,2.00935,2.01135,2.0092,2.01095,576400000.0
2008-04-23 19:30:00,2.011,2.0117,2.00955,2.0097,559100000.0
2008-04-23 19:45:00,2.0097,2.0127,2.00965,2.01235,656500000.0
2008-04-23 20:00:00,2.01235,2.014,2.01155,2.01295,964000000.0
2008-04-23 20:15:00,2.01295,2.01415,2.01135,2.0114,795400000.0
2008-04-23 20:30:00,2.0114,2.01255,2.01025,2.0114,812200000.0
2008-04-23 20:45:00,2.0114,2.01185,2.01055,2.01125,741800000.0
2008-04-23 21:00:00,2.01125,2.01255,2.0112,2.01225,1020200000.0
2008-04-23 21:15:00,2.01225,2.0126,2.0114,2.01165,595600000.0
2008-04-23 21:30:00,2.01165,2.01185,2.0098,2.01005,815800000.0
2008-04-23 21:45:00,2.01005,2.01195,2.00985,2.011,688400000.0
2008-04-23 22:00:00,2.011,2.0117,2.01065,2.01125,313800000.0
2008-04-23 22:15:00,2.01125,2.0126,2.011,2.01165,479800000.0
2008-04-23 22:30:00,2.01165,2.0139,2.01135,2.01205,470100000.0
2008-04-23 22:45:00,2.01205,2.01205,2.0104,2.0106,556600000.0
2008-04-23 23:00:00,2.0106,2.0106,2.0086,2.0093,1234100000.0
2008-04-23 23:15:00,2.0093,2.0093,2.0076,2.00895,386800000.0
2008-04-23 23:30:00,2.00895,2.0095,2.0073,2.0083,1161200000.0
2008-04-23 23:45:00,2.0083,2.0087,2.0068,2.0085,1924700000.0
2008-04-24 00:00:00,2.0085,2.0093,2.0082,2.0083,878000000.0
2008-04-24 00:15:00,2.0083,2.0087,2.0078,2.0085,1182300000.0
2008-04-24 00:30:00,2.0084,2.0088,2.008,2.0086,1526900000.0
2008-04-24 00:45:00,2.0086,2.0094,2.0081,2.0092,2813700000.0
2008-04-24 01:00:00,2.0092,2.0101,2.0088,2.0093,549600000.0
2008-04-24 01:15:00,2.0093,2.0102,2.0093,2.0095,1049000000.0
2008-04-24 01:30:00,2.0095,2.0104,2.00915,2.0096,2005500000.0
2008-04-24 01:45:00,2.0096,2.0103,2.0094,2.00985,640000000.0
2008-04-24 02:00:00,2.00985,2.01105,2.0095,2.01005,1121900000.0
2008-04-24 02:15:00,2.01005,2.01165,2.00985,2.01155,2545200000.0
2008-04-24 02:30:00,2.01155,2.01195,2.01005,2.01015,2080600000.0
2008-04-24 02:45:00,2.01015,2.01035,2.00885,2.00975,4814200000.0
2008-04-24 03:00:00,2.00975,2.01175,2.00925,2.01075,6494600000.0
2008-04-24 03:15:00,2.01075,2.0109,2.00985,2.01055,5117600000.0
2008-04-24 03:30:00,2.01055,2.01455,2.01025,2.01415,5528400000.0
2008-04-24 03:45:00,2.01415,2.01655,2.0131,2.01655,3079100000.0
2008-04-24 04:00:00,2.01655,2.017,2.01495,2.0152,1561400000.0
2008-04-24 04:15:00,2.0152,2.01615,2.01465,2.01495,2067900000.0
2008-04-24 04:30:00,2.01495,2.01555,2.01445,2.0155,1639700000.0
2008-04-24 04:45:00,2.0155,2.0159,2.01465,2.01525,876500000.0
2008-04-24 05:00:00,2.01525,2.01545,2.01425,2.01525,1040300000.0
2008-04-24 05:15:00,2.01535,2.0158,2.0146,2.015,1030300000.0
2008-04-24 05:30:00,2.015,2.0156,2.01465,2.01515,677000000.0
2008-04-24 05:45:00,2.01515,2.0161,2.01495,2.0154,695600000.0
2008-04-24 06:00:00,2.0154,2.0158,2.01495,2.01495,1343600000.0
2008-04-24 06:15:00,2.01495,2.01545,2.0136,2.01365,1240600000.0
2008-04-24 06:30:00,2.01365,2.01515,2.01355,2.01455,1182500000.0
2008-04-24 06:45:00,2.01455,2.015,2.01415,2.0149,1645900000.0
2008-04-24 07:00:00,2.0149,2.0152,2.0136,2.01475,1192000000.0
2008-04-24 07:15:00,2.01475,2.0149,2.0132,2.0132,1473600000.0
2008-04-24 07:30:00,2.0132,2.01425,2.01295,2.0134,573700000.0
2008-04-24 07:45:00,2.0134,2.0145,2.01275,2.01295,1895100000.0
2008-04-24 08:00:00,2.01295,2.0138,2.01195,2.01275,2016100000.0
2008-04-24 08:15:00,2.01275,2.01405,2.0125,2.0135,3057500000.0
2008-04-24 08:30:00,2.0135,2.01595,2.0119,2.0146,2208900000.0
2008-04-24 08:45:00,2.0148,2.01555,2.0136,2.0143,2829700000.0
2008-04-24 09:00:00,2.0143,2.017,2.01295,2.01315,1396650000.0
2008-04-24 09:15:00,2.01315,2.0141,2.01195,2.01365,1180800000.0
2008-04-24 09:30:00,2.01365,2.01475,2.01205,2.01405,1770200000.0
2008-04-24 09:45:00,2.01405,2.01755,2.01405,2.0149,1554000000.0
2008-04-24 10:00:00,2.0149,2.02165,2.01465,2.01895,1693200000.0
2008-04-24 10:15:00,2.01895,2.0229,2.0184,2.02045,2242700000.0
2008-04-24 10:30:00,2.02045,2.02695,2.01825,2.0229,1728100000.0
2008-04-24 10:45:00,2.02295,2.02595,2.0227,2.0259,1282800000.0
2008-04-24 11:00:00,2.02575,2.02735,2.0249,2.02555,904600000.0
2008-04-24 11:15:00,2.02555,2.02975,2.0253,2.02745,1030100000.0
2008-04-24 11:30:00,2.02745,2.02785,2.0237,2.02405,973300000.0
2008-04-24 11:45:00,2.02405,2.02525,2.02365,2.02465,1149000000.0
2008-04-24 12:00:00,2.02465,2.02625,2.0228,2.02575,1225100000.0
2008-04-24 12:15:00,2.0257,2.0257,2.02335,2.02425,631800000.0
2008-04-24 12:30:00,2.0243,2.02575,2.02355,2.02555,1453000000.0
2008-04-24 12:45:00,2.02555,2.02655,2.02505,2.02575,1142300000.0
2008-04-24 13:00:00,2.02575,2.02635,2.02465,2.02555,1362100000.0
2008-04-24 13:15:00,2.02555,2.0262,2.02435,2.0261,1127100000.0
2008-04-24 13:30:00,2.0261,2.02665,2.02455,2.02525,1166800000.0
2008-04-24 13:45:00,2.02525,2.02605,2.0246,2.0253,613900000.0
2008-04-24 14:00:00,2.0253,2.0256,2.02255,2.02465,2029000000.0
2008-04-24 14:15:00,2.02465,2.025,2.02135,2.02165,1493400000.0
2008-04-24 14:30:00,2.02165,2.03105,2.02165,2.03105,1698900000.0
2008-04-24 14:45:00,2.03095,2.03245,2.02975,2.0317,1723100000.0
2008-04-24 15:00:00,2.0317,2.03375,2.0316,2.03255,2283400000.0
2008-04-24 15:15:00,2.03255,2.03425,2.03165,2.0326,2574500000.0
2008-04-24 15:30:00,2.03265,2.03395,2.02945,2.03145,2636600000.0
2008-04-24 15:45:00,2.03145,2.03435,2.02995,2.03395,2383600000.0
2008-04-24 16:00:00,2.03395,2.03395,2.02875,2.0329,2390100000.0
2008-04-24 16:15:00,2.03305,2.03565,2.03215,2.0334,1759100000.0
2008-04-24 16:30:00,2.0334,2.0346,2.03125,2.0316,2119900000.0
2008-04-24 16:45:00,2.0316,2.0353,2.03125,2.03515,2312800000.0
2008-04-24 17:00:00,2.03515,2.0395,2.03455,2.03775,2352400000.0
2008-04-24 17:15:00,2.0378,2.0398,2.03715,2.039,1754900000.0
2008-04-24 17:30:00,2.039,2.0414,2.038,2.0411,1981900000.0
2008-04-24 17:45:00,2.0411,2.0414,2.038,2.03865,2386000000.0
2008-04-24 18:00:00,2.03865,2.0417,2.03815,2.041,1685600000.0
2008-04-24 18:15:00,2.041,2.04345,2.0402,2.0411,1483300000.0
2008-04-24 18:30:00,2.0411,2.04295,2.0404,2.0426,2095600000.0
2008-04-24 18:45:00,2.0426,2.04425,2.042,2.04305,1700300000.0
2008-04-24 19:00:00,2.04305,2.0454,2.042,2.04345,1140700000.0
2008-04-24 19:15:00,2.04345,2.04455,2.04125,2.0426,1250000000.0
2008-04-24 19:30:00,2.0426,2.0435,2.0412,2.0418,1559700000.0
2008-04-24 19:45:00,2.0418,2.04325,2.0415,2.0425,1945600000.0
2008-04-24 20:00:00,2.0425,2.04345,2.04235,2.0427,1722500000.0
2008-04-24 20:15:00,2.0427,2.0447,2.04265,2.0431,1631100000.0
2008-04-24 20:30:00,2.0431,2.04425,2.0424,2.0439,1470200000.0
2008-04-24 20:45:00,2.0439,2.04565,2.04285,2.0456,1058000000.0
2008-04-24 21:00:00,2.0456,2.0456,2.0432,2.0454,3239400000.0
2008-04-24 21:15:00,2.0454,2.04565,2.04375,2.04395,3807200000.0
2008-04-24 21:30:00,2.04395,2.04435,2.04315,2.04355,3337400000.0
2008-04-24 21:45:00,2.04355,2.0446,2.0431,2.04405,2283600000.0
2008-04-24 22:00:00,2.04405,2.04405,2.0421,2.0423,2117500000.0
2008-04-24 22:15:00,2.0423,2.0431,2.04165,2.04285,5355100000.0
2008-04-24 22:30:00,2.04285,2.04375,2.0425,2.043,2302100000.0
2008-04-24 22:45:00,2.043,2.0444,2.0422,2.0431,3544700000.0
2008-04-24 23:00:00,2.0441,2.0444,2.0426,2.04425,14093400000.0
2008-04-24 23:15:00,2.04425,2.0455,2.0431,2.0438,6222900000.0
2008-04-24 23:30:00,2.0438,2.0457,2.0421,2.0439,14855200000.0
2008-04-24 23:45:00,2.0439,2.04395,2.041,2.041,13253300000.0
2008-04-25 00:00:00,2.0409,2.042,2.0409,2.0415,16887800000.0
2008-04-25 00:15:00,2.0415,2.0415,2.0403,2.0412,5230500000.0
2008-04-25 00:30:00,2.0412,2.0416,2.04095,2.0415,9469400000.0
2008-04-25 00:45:00,2.0415,2.0417,2.0409,2.0411,9186200000.0
2008-04-25 01:00:00,2.0411,2.0421,2.0409,2.041,13127800000.0
2008-04-25 01:15:00,2.041,2.0422,2.041,2.0422,11194600000.0
2008-04-25 01:30:00,2.0422,2.0424,2.0418,2.0422,15157300000.0
2008-04-25 01:45:00,2.0422,2.0427,2.0417,2.0423,16550300000.0
2008-04-25 02:00:00,2.0423,2.04335,2.042,2.0429,12416300000.0
2008-04-25 02:15:00,2.0429,2.04325,2.0426,2.04285,12454300000.0
2008-04-25 02:30:00,2.04285,2.0439,2.04195,2.04345,5362800000.0
2008-04-25 02:45:00,2.04345,2.0441,2.0432,2.0438,12077800000.0
2008-04-25 03:00:00,2.0438,2.0441,2.0427,2.0429,5374400000.0
2008-04-25 03:15:00,2.0429,2.04415,2.04265,2.0441,7637800000.0
2008-04-25 03:30:00,2.0441,2.0448,2.04315,2.0435,7420200000.0
2008-04-25 03:45:00,2.0435,2.04395,2.0423,2.0427,4516800000.0
2008-04-25 04:00:00,2.0427,2.04315,2.0422,2.0425,2476525000.0
2008-04-25 04:15:00,2.0425,2.04275,2.0408,2.0417,8502075000.0
2008-04-25 04:30:00,2.0417,2.04175,2.0411,2.0415,6405150000.0
2008-04-25 04:45:00,2.0415,2.04265,2.04085,2.0424,5891300000.0
2008-04-25 05:00:00,2.0424,2.04275,2.041,2.0412,13600900000.0
2008-04-25 05:15:00,2.0412,2.0416,2.04045,2.0415,11408125000.0
2008-04-25 05:30:00,2.0415,2.0424,2.0408,2.0417,5624325000.0
2008-04-25 05:45:00,2.0417,2.04245,2.0414,2.0424,3731350000.0
2008-04-25 06:00:00,2.0424,2.04325,2.0409,2.041,5703250000.0
2008-04-25 06:15:00,2.041,2.0447,2.041,2.0438,5776300000.0
2008-04-25 06:30:00,2.0437,2.04565,2.0431,2.0447,8592525000.0
2008-04-25 06:45:00,2.0447,2.0466,2.0437,2.0449,8825875000.0
2008-04-25 07:00:00,2.0449,2.0452,2.0402,2.04065,8473825000.0
2008-04-25 07:15:00,2.04065,2.0422,2.0404,2.0405,7210025000.0
2008-04-25 07:30:00,2.0405,2.04415,2.0405,2.04365,3556450000.0
2008-04-25 07:45:00,2.04375,2.0442,2.04305,2.0433,6400950000.0
2008-04-25 08:00:00,2.0433,2.0441,2.04225,2.043,1676950000.0
2008-04-25 08:15:00,2.043,2.0454,2.0428,2.0445,3568000000.0
2008-04-25 08:30:00,2.0445,2.0451,2.04295,2.0448,3393525000.0
2008-04-25 08:45:00,2.0448,2.0461,2.0421,2.0433,872650000.0
2008-04-25 09:00:00,2.0433,2.0445,2.041,2.04405,1746325000.0
2008-04-25 09:15:00,2.04405,2.0479,2.04335,2.0463,1171100000.0
2008-04-25 09:30:00,2.0463,2.0491,2.0461,2.0489,1516450000.0
2008-04-25 09:45:00,2.0489,2.0539,2.0487,2.0534,620600000.0
2008-04-25 10:00:00,2.0532,2.055,2.0522,2.05305,2498000000.0
2008-04-25 10:15:00,2.05315,2.0555,2.0509,2.0519,3307800000.0
2008-04-25 10:30:00,2.0519,2.0541,2.05025,2.0519,2193500000.0
2008-04-25 10:45:00,2.0518,2.0555,2.0516,2.0541,1964000000.0
2008-04-25 11:00:00,2.0541,2.0546,2.0526,2.05325,3164875000.0
2008-04-25 11:15:00,2.05325,2.05525,2.05135,2.053,4632700000.0
2008-04-25 11:30:00,2.053,2.05735,2.053,2.0571,3459400000.0
2008-04-25 11:45:00,2.0571,2.0615,2.05695,2.0603,3263800000.0
2008-04-25 12:00:00,2.06035,2.0614,2.05905,2.06115,2671500000.0
2008-04-25 12:15:00,2.06115,2.0626,2.05995,2.0619,1348600000.0
2008-04-25 12:30:00,2.0619,2.06225,2.06055,2.0612,1564600000.0
2008-04-25 12:45:00,2.06125,2.06265,2.06045,2.06125,3064700000.0
2008-04-25 13:00:00,2.06135,2.06165,2.05775,2.05865,2354800000.0
2008-04-25 13:15:00,2.05885,2.05895,2.05665,2.05685,3671300000.0
2008-04-25 13:30:00,2.05685,2.05905,2.05655,2.0583,2729600000.0
2008-04-25 13:45:00,2.05835,2.05965,2.0566,2.0574,2502300000.0
2008-04-25 14:00:00,2.0574,2.05905,2.0569,2.0576,1543000000.0
2008-04-25 14:15:00,2.05745,2.05745,2.05285,2.05335,2290600000.0
2008-04-25 14:30:00,2.05335,2.0564,2.05285,2.05595,1643900000.0
2008-04-25 14:45:00,2.05595,2.05645,2.0542,2.05645,2482300000.0
2008-04-25 15:00:00,2.05645,2.0566,2.05495,2.0562,2870400000.0
2008-04-25 15:15:00,2.0562,2.05715,2.05505,2.05555,3273500000.0
2008-04-25 15:30:00,2.05555,2.056,2.05065,2.0513,1414900000.0
2008-04-25 15:45:00,2.0513,2.05195,2.0499,2.0509,1368800000.0
2008-04-25 16:00:00,2.0509,2.05305,2.05035,2.0528,1109200000.0
2008-04-25 16:15:00,2.0528,2.0549,2.05185,2.0548,1997700000.0
2008-04-25 16:30:00,2.0548,2.0563,2.0497,2.05135,1854900000.0
2008-04-25 16:45:00,2.05135,2.05405,2.0499,2.0524,1416900000.0
2008-04-25 17:00:00,2.05235,2.05265,2.0477,2.0482,1152700000.0
2008-04-25 17:15:00,2.04815,2.0484,2.04575,2.047,1296600000.0
2008-04-25 17:30:00,2.047,2.05035,2.04545,2.0501,2905100000.0
2008-04-25 17:45:00,2.05005,2.05165,2.04825,2.04965,1022100000.0
2008-04-25 18:00:00,2.04965,2.0519,2.04835,2.05145,1009500000.0
2008-04-25 18:15:00,2.05145,2.0522,2.0504,2.05075,1130800000.0
2008-04-25 18:30:00,2.05075,2.05295,2.0507,2.0528,993300000.0
2008-04-25 18:45:00,2.0528,2.05385,2.0523,2.0526,957400000.0
2008-04-25 19:00:00,2.0526,2.05615,2.05205,2.0551,985900000.0
2008-04-25 19:15:00,2.0551,2.05675,2.0546,2.0565,919200000.0
2008-04-25 19:30:00,2.0565,2.0569,2.05495,2.0554,1008600000.0
2008-04-25 19:45:00,2.0554,2.05585,2.05435,2.0554,877100000.0
2008-04-25 20:00:00,2.0554,2.05615,2.05445,2.05505,1152800000.0
2008-04-25 20:15:00,2.05505,2.05585,2.05455,2.05495,1081200000.0
2008-04-25 20:30:00,2.05495,2.0554,2.05375,2.0551,1586500000.0
2008-04-25 20:45:00,2.05505,2.0557,2.05285,2.05375,2113400000.0
2008-04-25 21:00:00,2.05375,2.05405,2.05185,2.05185,2406000000.0
2008-04-25 21:15:00,2.05185,2.05425,2.05185,2.0536,4193400000.0
2008-04-25 21:30:00,2.0536,2.0548,2.0532,2.05395,1869600000.0
2008-04-25 21:45:00,2.05395,2.055,2.05315,2.05495,1407500000.0
2008-04-25 22:00:00,2.05515,2.0565,2.05455,2.05635,3684700000.0
2008-04-25 22:15:00,2.05635,2.05715,2.05565,2.05605,5274800000.0
2008-04-25 22:30:00,2.05585,2.05665,2.05375,2.05385,15157100000.0
2008-04-25 22:45:00,2.05385,2.05435,2.05255,2.0533,10260400000.0
2008-04-27 23:00:00,2.05462,2.05519,2.05365,2.05415,349700000.0
2008-04-27 23:15:00,2.05405,2.05425,2.05325,2.0535,799600000.0
2008-04-27 23:30:00,2.0536,2.0536,2.05283,2.0533,327800000.0
2008-04-27 23:45:00,2.0531,2.0533,2.0513,2.0526,457600000.0
2008-04-28 00:00:00,2.0523,2.0536,2.0494,2.05288,623400000.0
2008-04-28 00:15:00,2.0533,2.0534,2.0521,2.0529,460700000.0
2008-04-28 00:30:00,2.05272,2.0544,2.05217,2.0544,461950000.0
2008-04-28 00:45:00,2.0545,2.0555,2.0534,2.0534,353000000.0
2008-04-28 01:00:00,2.0534,2.0538,2.05256,2.0533,389300000.0
2008-04-28 01:15:00,2.0533,2.0537,2.0527,2.0532,295400000.0
2008-04-28 01:30:00,2.0532,2.055,2.0522,2.055,683700000.0
2008-04-28 01:45:00,2.0551,2.0551,2.05354,2.05435,235400000.0
2008-04-28 02:00:00,2.0544,2.05495,2.0524,2.05285,837500000.0
2008-04-28 02:15:00,2.05285,2.05325,2.05215,2.05255,486700000.0
2008-04-28 02:30:00,2.05235,2.05305,2.05235,2.05255,412500000.0
2008-04-28 02:45:00,2.05265,2.05295,2.0516,2.0517,538900000.0
2008-04-28 03:00:00,2.0516,2.0522,2.05085,2.05125,492000000.0
2008-04-28 03:15:00,2.05125,2.05155,2.05033,2.05074,792000000.0
2008-04-28 03:30:00,2.05105,2.05255,2.0506,2.05215,662000000.0
2008-04-28 03:45:00,2.05215,2.05405,2.05155,2.05255,1265600000.0
2008-04-28 04:00:00,2.05255,2.05335,2.05165,2.05285,827700000.0
2008-04-28 04:15:00,2.0529,2.05315,2.05,2.05165,1283600000.0
2008-04-28 04:30:00,2.0517,2.05205,2.0514,2.05175,914100000.0
2008-04-28 04:45:00,2.05175,2.05235,2.05068,2.05171,232400000.0
2008-04-28 05:00:00,2.05185,2.0519,2.0503,2.0506,823700000.0
2008-04-28 05:15:00,2.0506,2.05135,2.0502,2.05115,1348500000.0
2008-04-28 05:30:00,2.05115,2.0515,2.05085,2.0515,582600000.0
2008-04-28 05:45:00,2.0514,2.05175,2.05059,2.0511,337600000.0
2008-04-28 06:00:00,2.0511,2.05145,2.05045,2.0507,388100000.0
2008-04-28 06:15:00,2.0506,2.05085,2.0496,2.04985,399900000.0
2008-04-28 06:30:00,2.04971,2.0501,2.04915,2.0492,523700000.0
2008-04-28 06:45:00,2.0493,2.0501,2.0492,2.0498,480300000.0
2008-04-28 07:00:00,2.0498,2.05065,2.0493,2.0496,670900000.0
2008-04-28 07:15:00,2.0496,2.0516,2.0495,2.0504,819100000.0
2008-04-28 07:30:00,2.05035,2.05065,2.04915,2.0494,703700000.0
2008-04-28 07:45:00,2.0495,2.0504,2.0488,2.04945,1042400000.0
2008-04-28 08:00:00,2.04945,2.0499,2.04715,2.0482,1095500000.0
2008-04-28 08:15:00,2.04815,2.04935,2.04775,2.0483,791300000.0
2008-04-28 08:30:00,2.04825,2.051,2.04825,2.0491,1342100000.0
2008-04-28 08:45:00,2.04915,2.05075,2.0481,2.04875,677300000.0
2008-04-28 09:00:00,2.04855,2.05235,2.0472,2.04805,847100000.0
2008-04-28 09:15:00,2.04805,2.0483,2.04535,2.04615,1176900000.0
2008-04-28 09:30:00,2.0461,2.04755,2.04415,2.04415,2061500000.0
2008-04-28 09:45:00,2.04415,2.0467,2.0438,2.045,1547700000.0
2008-04-28 10:00:00,2.04495,2.0462,2.04325,2.0446,1910700000.0
2008-04-28 10:15:00,2.04465,2.0472,2.0444,2.0456,625100000.0
2008-04-28 10:30:00,2.0456,2.04615,2.04475,2.0454,473000000.0
2008-04-28 10:45:00,2.0453,2.04705,2.04455,2.0463,959300000.0
2008-04-28 11:00:00,2.04635,2.0488,2.0461,2.047,1041000000.0
2008-04-28 11:15:00,2.04705,2.0506,2.04675,2.04935,915900000.0
2008-04-28 11:30:00,2.04935,2.05065,2.04855,2.0504,1354100000.0
2008-04-28 11:45:00,2.0504,2.0508,2.0488,2.05055,1448300000.0
2008-04-28 12:00:00,2.05055,2.05295,2.04995,2.0518,1860800000.0
2008-04-28 12:15:00,2.05165,2.05305,2.0501,2.05015,1102300000.0
2008-04-28 12:30:00,2.0501,2.05155,2.05,2.05115,857200000.0
2008-04-28 12:45:00,2.0512,2.05245,2.05115,2.0522,1565900000.0
2008-04-28 13:00:00,2.0522,2.05325,2.0516,2.0526,863100000.0
2008-04-28 13:15:00,2.0526,2.054,2.0523,2.0528,1463900000.0
2008-04-28 13:30:00,2.0528,2.05625,2.05245,2.05615,1604400000.0
2008-04-28 13:45:00,2.0561,2.0579,2.05515,2.05735,1661365000.0
2008-04-28 14:00:00,2.05735,2.0638,2.0569,2.06215,1745100000.0
2008-04-28 14:15:00,2.06215,2.06235,2.0601,2.06065,949700000.0
2008-04-28 14:30:00,2.06055,2.06135,2.05945,2.06105,1230700000.0
2008-04-28 14:45:00,2.06105,2.0613,2.05995,2.06055,842600000.0
2008-04-28 15:00:00,2.06055,2.06145,2.05905,2.05975,784100000.0
2008-04-28 15:15:00,2.0599,2.06155,2.058,2.0585,638000000.0
2008-04-28 15:30:00,2.0585,2.0606,2.05785,2.0582,644700000.0
2008-04-28 15:45:00,2.0583,2.0611,2.05775,2.0604,971900000.0
2008-04-28 16:00:00,2.06035,2.0609,2.0593,2.06035,548100000.0
2008-04-28 16:15:00,2.06035,2.0607,2.05825,2.06065,855400000.0
2008-04-28 16:30:00,2.06075,2.0613,2.0596,2.06045,846700000.0
2008-04-28 16:45:00,2.06045,2.06185,2.0588,2.06185,764500000.0
2008-04-28 17:00:00,2.06185,2.06425,2.06045,2.06075,732800000.0
2008-04-28 17:15:00,2.0607,2.0625,2.05945,2.06145,469500000.0
2008-04-28 17:30:00,2.0614,2.06155,2.05945,2.05965,434600000.0
2008-04-28 17:45:00,2.0597,2.0609,2.0574,2.05805,608100000.0
2008-04-28 18:00:00,2.05795,2.06015,2.0575,2.05985,217600000.0
2008-04-28 18:15:00,2.05985,2.06135,2.05955,2.0603,183100000.0
2008-04-28 18:30:00,2.0604,2.0609,2.0591,2.05925,191500000.0
2008-04-28 18:45:00,2.05925,2.0594,2.05845,2.05895,242500000.0
2008-04-28 19:00:00,2.05895,2.06095,2.05885,2.06085,112800000.0
2008-04-28 19:15:00,2.06085,2.0614,2.0606,2.0612,113800000.0
2008-04-28 19:30:00,2.0612,2.06265,2.06095,2.06205,169200000.0
2008-04-28 19:45:00,2.06215,2.06295,2.0614,2.06185,169100000.0
2008-04-28 20:00:00,2.06185,2.06295,2.06145,2.06185,219200000.0
2008-04-28 20:15:00,2.06185,2.062,2.06065,2.06065,179200000.0
2008-04-28 20:30:00,2.0606,2.0615,2.06025,2.0606,280400000.0
2008-04-28 20:45:00,2.0606,2.06085,2.05865,2.0594,401700000.0
2008-04-28 21:00:00,2.05945,2.0603,2.05832,2.05915,207300000.0
2008-04-28 21:15:00,2.05915,2.05995,2.05885,2.05885,326400000.0
2008-04-28 21:30:00,2.05875,2.05905,2.05805,2.0588,468800000.0
2008-04-28 21:45:00,2.05905,2.05925,2.05765,2.0584,356700000.0
2008-04-28 22:00:00,2.05855,2.05925,2.0579,2.05815,596600000.0
2008-04-28 22:15:00,2.05815,2.05905,2.05785,2.05875,384900000.0
2008-04-28 22:30:00,2.05875,2.0596,2.05595,2.05825,659200000.0
2008-04-28 22:45:00,2.05815,2.05905,2.0576,2.05825,438700000.0
2008-04-28 23:00:00,2.058,2.05835,2.05641,2.0574,279300000.0
2008-04-28 23:15:00,2.05745,2.05765,2.0572,2.0572,87400000.0
2008-04-28 23:30:00,2.0572,2.0577,2.05658,2.05711,257200000.0
2008-04-28 23:45:00,2.0575,2.05835,2.05713,2.0577,279100000.0
2008-04-29 00:00:00,2.058,2.0585,2.05737,2.0585,575700000.0
2008-04-29 00:15:00,2.0585,2.0588,2.058,2.0583,458200000.0
2008-04-29 00:30:00,2.0583,2.0592,2.0576,2.05855,406200000.0
2008-04-29 00:45:00,2.05831,2.0593,2.05808,2.0584,379700000.0
2008-04-29 01:00:00,2.0584,2.0596,2.0584,2.0592,478600000.0
2008-04-29 01:15:00,2.0591,2.0596,2.05793,2.05858,315200000.0
2008-04-29 01:30:00,2.05862,2.059,2.05776,2.05791,993900000.0
2008-04-29 01:45:00,2.058,2.0586,2.0576,2.0577,641900000.0
2008-04-29 02:00:00,2.0577,2.0588,2.0577,2.0584,500400000.0
2008-04-29 02:15:00,2.0584,2.0588,2.0577,2.05785,518100000.0
2008-04-29 02:30:00,2.05785,2.05865,2.05737,2.0579,171100000.0
2008-04-29 02:45:00,2.0579,2.0585,2.05773,2.058,332350000.0
2008-04-29 03:00:00,2.0582,2.0586,2.05708,2.0579,703300000.0
2008-04-29 03:15:00,2.0579,2.0589,2.05715,2.0584,372100000.0
2008-04-29 03:30:00,2.0584,2.0588,2.0576,2.0584,303800000.0
2008-04-29 03:45:00,2.0584,2.0598,2.0582,2.05945,501400000.0
2008-04-29 04:00:00,2.05945,2.05945,2.0584,2.05905,818900000.0
2008-04-29 04:15:00,2.05905,2.06,2.0585,2.0591,571900000.0
2008-04-29 04:30:00,2.0591,2.0592,2.0585,2.0586,527100000.0
2008-04-29 04:45:00,2.0587,2.0592,2.0585,2.05885,260800000.0
2008-04-29 05:00:00,2.05875,2.0589,2.0576,2.0579,825500000.0
2008-04-29 05:15:00,2.0579,2.0583,2.0578,2.0583,515400000.0
2008-04-29 05:30:00,2.0583,2.0583,2.0573,2.0575,629500000.0
2008-04-29 05:45:00,2.0574,2.05765,2.057,2.0572,228700000.0
2008-04-29 06:00:00,2.0572,2.0586,2.0571,2.058,403800000.0
2008-04-29 06:15:00,2.058,2.0588,2.0572,2.05765,668600000.0
2008-04-29 06:30:00,2.05765,2.0581,2.0564,2.05665,386800000.0
2008-04-29 06:45:00,2.05665,2.0575,2.05605,2.0573,399000000.0
2008-04-29 07:00:00,2.0573,2.05805,2.05653,2.0575,555200000.0
2008-04-29 07:15:00,2.05765,2.05895,2.05765,2.05785,1318700000.0
2008-04-29 07:30:00,2.05785,2.0602,2.05785,2.05905,1102100000.0
2008-04-29 07:45:00,2.05905,2.05975,2.05815,2.05915,1185100000.0
2008-04-29 08:00:00,2.05915,2.0608,2.05875,2.05915,617900000.0
2008-04-29 08:15:00,2.05915,2.05985,2.05735,2.0582,715300000.0
2008-04-29 08:30:00,2.0581,2.06005,2.05675,2.05925,738800000.0
2008-04-29 08:45:00,2.05935,2.0595,2.05725,2.05795,888100000.0
2008-04-29 09:00:00,2.05795,2.06445,2.0576,2.0644,1665800000.0
2008-04-29 09:15:00,2.06445,2.06545,2.06195,2.0649,2089600000.0
2008-04-29 09:30:00,2.0649,2.06585,2.0617,2.06275,2666700002.0
2008-04-29 09:45:00,2.06275,2.0649,2.05895,2.059,973600000.0
2008-04-29 10:00:00,2.0591,2.0616,2.0589,2.0596,926555000.0
2008-04-29 10:15:00,2.0595,2.05985,2.0544,2.0565,686935000.0
2008-04-29 10:30:00,2.0565,2.05745,2.0539,2.0568,736880000.0
2008-04-29 10:45:00,2.057,2.0577,2.05275,2.0537,393090000.0
2008-04-29 11:00:00,2.05375,2.0565,2.0532,2.0559,772100000.0
2008-04-29 11:15:00,2.0559,2.0568,2.0549,2.0558,847500000.0
2008-04-29 11:30:00,2.05575,2.0559,2.053,2.05415,1050000000.0
2008-04-29 11:45:00,2.05415,2.05415,2.0513,2.05355,809000000.0
2008-04-29 12:00:00,2.05355,2.05355,2.0475,2.04925,1061400000.0
2008-04-29 12:15:00,2.04925,2.04955,2.04615,2.0463,794000000.0
2008-04-29 12:30:00,2.0463,2.04855,2.0453,2.04775,1646900000.0
2008-04-29 12:45:00,2.04775,2.0489,2.04715,2.04865,1337300000.0
2008-04-29 13:00:00,2.0487,2.0492,2.0478,2.04895,1005800000.0
2008-04-29 13:15:00,2.049,2.0504,2.0488,2.04995,1149200000.0
2008-04-29 13:30:00,2.0499,2.0507,2.0489,2.0497,931700000.0
2008-04-29 13:45:00,2.0497,2.0501,2.0477,2.0489,1106900000.0
2008-04-29 14:00:00,2.0489,2.0492,2.0461,2.0471,1011400000.0
2008-04-29 14:15:00,2.047,2.04775,2.045,2.04635,664100000.0
2008-04-29 14:30:00,2.04635,2.0495,2.0463,2.0483,757600000.0
2008-04-29 14:45:00,2.0483,2.0488,2.04645,2.047,719600000.0
2008-04-29 15:00:00,2.047,2.04825,2.0461,2.0476,799100000.0
2008-04-29 15:15:00,2.04765,2.0481,2.04645,2.048,791300000.0
2008-04-29 15:30:00,2.048,2.0482,2.0464,2.0465,783500000.0
2008-04-29 15:45:00,2.0465,2.0477,2.0454,2.0466,962600000.0
2008-04-29 16:00:00,2.0466,2.0496,2.0458,2.0462,1029400000.0
2008-04-29 16:15:00,2.0461,2.0461,2.0385,2.039,1312500000.0
2008-04-29 16:30:00,2.0389,2.04225,2.0374,2.038,2003700000.0
2008-04-29 16:45:00,2.038,2.0383,2.03345,2.0353,1830700000.0
2008-04-29 17:00:00,2.0353,2.039,2.0351,2.0373,1370300000.0
2008-04-29 17:15:00,2.0373,2.0392,2.03655,2.0383,1396100000.0
2008-04-29 17:30:00,2.0383,2.0394,2.038,2.0388,1378200000.0
2008-04-29 17:45:00,2.0388,2.04,2.0379,2.0391,714800000.0
2008-04-29 18:00:00,2.0391,2.0412,2.039,2.04025,1038400000.0
2008-04-29 18:15:00,2.04025,2.0417,2.04005,2.0412,551400000.0
2008-04-29 18:30:00,2.0412,2.0426,2.04095,2.04205,421800000.0
2008-04-29 18:45:00,2.04205,2.0432,2.04145,2.0416,330300000.0
2008-04-29 19:00:00,2.0416,2.0416,2.0391,2.04025,673900000.0
2008-04-29 19:15:00,2.04025,2.04055,2.0386,2.04,819500000.0
2008-04-29 19:30:00,2.03985,2.0414,2.03975,2.04075,834900000.0
2008-04-29 19:45:00,2.04075,2.04095,2.0385,2.0393,394700000.0
2008-04-29 20:00:00,2.0393,2.0404,2.0386,2.0398,352800000.0
2008-04-29 20:15:00,2.0398,2.04005,2.03785,2.03895,194600000.0
2008-04-29 20:30:00,2.039,2.04115,2.03895,2.04115,400600000.0
2008-04-29 20:45:00,2.04115,2.0431,2.0399,2.04225,744900000.0
2008-04-29 21:00:00,2.04235,2.04295,2.04165,2.04205,1277300000.0
2008-04-29 21:15:00,2.04205,2.04205,2.04115,2.04175,1920300000.0
2008-04-29 21:30:00,2.04175,2.04275,2.04155,2.04205,2667100000.0
2008-04-29 21:45:00,2.04205,2.04245,2.04115,2.04195,1776500000.0
2008-04-29 22:00:00,2.04195,2.04225,2.04155,2.04185,610600000.0
2008-04-29 22:15:00,2.04185,2.04335,2.04185,2.04315,1048600000.0
2008-04-29 22:30:00,2.04315,2.04385,2.04225,2.04285,1236700000.0
2008-04-29 22:45:00,2.04275,2.0433,2.0413,2.0432,1437200000.0
2008-04-29 23:00:00,2.0433,2.04371,2.0392,2.04371,196400000.0
2008-04-29 23:15:00,2.0439,2.0441,2.04234,2.0432,157800000.0
2008-04-29 23:30:00,2.0432,2.04394,2.043,2.0435,394500000.0
2008-04-29 23:45:00,2.0435,2.0438,2.0408,2.0431,858500000.0
2008-04-30 00:00:00,2.0434,2.0444,2.04294,2.0432,217350000.0
2008-04-30 00:15:00,2.0431,2.0433,2.041,2.0415,940900000.0
2008-04-30 00:30:00,2.0414,2.043,2.041,2.0413,1879600000.0
2008-04-30 00:45:00,2.0413,2.0413,2.0396,2.0401,545600000.0
2008-04-30 01:00:00,2.0401,2.0414,2.0397,2.0398,396662500.0
2008-04-30 01:15:00,2.0398,2.0412,2.03979,2.0404,286612500.0
2008-04-30 01:30:00,2.0406,2.0407,2.0393,2.0395,1241075000.0
2008-04-30 01:45:00,2.0395,2.0401,2.0382,2.0388,785525000.0
2008-04-30 02:00:00,2.0388,2.0398,2.03755,2.03805,650787500.0
2008-04-30 02:15:00,2.03805,2.0407,2.03805,2.04005,933862500.0
2008-04-30 02:30:00,2.04025,2.0415,2.0394,2.04135,1274087500.0
2008-04-30 02:45:00,2.041,2.0426,2.04048,2.0418,306675000.0
2008-04-30 03:00:00,2.0411,2.0419,2.04075,2.0412,252387500.0
2008-04-30 03:15:00,2.0412,2.0415,2.04005,2.0409,1085937500.0
2008-04-30 03:30:00,2.0409,2.0416,2.04045,2.04095,407525000.0
2008-04-30 03:45:00,2.041,2.0424,2.0398,2.0413,2125700000.0
2008-04-30 04:00:00,2.0413,2.04185,2.0401,2.0401,1245200000.0
2008-04-30 04:15:00,2.0401,2.04115,2.03995,2.04025,954600000.0
2008-04-30 04:30:00,2.04025,2.04134,2.04005,2.04112,609600000.0
2008-04-30 04:45:00,2.04095,2.04145,2.04061,2.041,1205000000.0
2008-04-30 05:00:00,2.04105,2.04205,2.04095,2.04115,681600000.0
2008-04-30 05:15:00,2.04125,2.04125,2.0393,2.04065,672600000.0
2008-04-30 05:30:00,2.04055,2.0415,2.04025,2.041,1323600000.0
2008-04-30 05:45:00,2.041,2.04165,2.0404,2.0406,930000000.0
2008-04-30 06:00:00,2.0406,2.04125,2.0399,2.0405,1027200000.0
2008-04-30 06:15:00,2.0406,2.04098,2.04,2.04075,966600000.0
2008-04-30 06:30:00,2.04075,2.04085,2.0387,2.0391,2191600000.0
2008-04-30 06:45:00,2.03915,2.03975,2.03845,2.03885,1321800000.0
2008-04-30 07:00:00,2.0389,2.0397,2.0379,2.0384,1333700000.0
2008-04-30 07:15:00,2.03835,2.0387,2.0373,2.03785,1744200000.0
2008-04-30 07:30:00,2.03785,2.03815,2.0363,2.03675,2494300000.0
2008-04-30 07:45:00,2.03675,2.0378,2.0357,2.036,2180500000.0
2008-04-30 08:00:00,2.036,2.036,2.0332,2.0335,1381337500.0
2008-04-30 08:15:00,2.0335,2.0343,2.03295,2.0336,1225200000.0
2008-04-30 08:30:00,2.0335,2.0343,2.0302,2.0311,2210900000.0
2008-04-30 08:45:00,2.0311,2.0323,2.0302,2.03145,1943400000.0
2008-04-30 09:00:00,2.03135,2.0325,2.0301,2.0323,4633375000.0
2008-04-30 09:15:00,2.03225,2.0332,2.0318,2.03315,2892500000.0
2008-04-30 09:30:00,2.0331,2.03555,2.033,2.03325,2879000000.0
2008-04-30 09:45:00,2.0333,2.03525,2.0326,2.03345,3118100000.0
2008-04-30 10:00:00,2.0334,2.03485,2.03335,2.03425,1230400000.0
2008-04-30 10:15:00,2.03425,2.03985,2.03425,2.03935,1234800000.0
2008-04-30 10:30:00,2.0393,2.0441,2.03915,2.04295,882800000.0
2008-04-30 10:45:00,2.04295,2.0434,2.0417,2.04305,664900000.0
2008-04-30 11:00:00,2.04305,2.04555,2.042,2.0421,1571300000.0
2008-04-30 11:15:00,2.0421,2.0432,2.0398,2.0421,1029000000.0
2008-04-30 11:30:00,2.0421,2.0436,2.04125,2.0421,1385100000.0
2008-04-30 11:45:00,2.0423,2.044,2.0413,2.04265,896500000.0
2008-04-30 12:00:00,2.04265,2.04435,2.0418,2.04425,837100000.0
2008-04-30 12:15:00,2.04415,2.04455,2.0432,2.04345,349400000.0
2008-04-30 12:30:00,2.04355,2.0441,2.0417,2.0425,1295800000.0
2008-04-30 12:45:00,2.0425,2.0431,2.04045,2.0414,902800000.0
2008-04-30 13:00:00,2.0414,2.04215,2.0404,2.04165,986600000.0
2008-04-30 13:15:00,2.0417,2.04355,2.03915,2.0394,1038600000.0
2008-04-30 13:30:00,2.0394,2.0401,2.0382,2.0399,1335200000.0
2008-04-30 13:45:00,2.0399,2.04025,2.03855,2.04,1570100000.0
2008-04-30 14:00:00,2.04,2.043,2.0395,2.0427,1080800000.0
2008-04-30 14:15:00,2.0431,2.0474,2.0425,2.04645,2091800000.0
2008-04-30 14:30:00,2.046,2.04995,2.0428,2.0474,1328900000.0
2008-04-30 14:45:00,2.04745,2.04745,2.04435,2.04575,875300000.0
2008-04-30 15:00:00,2.0456,2.0462,2.04365,2.04595,636300000.0
2008-04-30 15:15:00,2.046,2.04955,2.04495,2.0477,1192700000.0
2008-04-30 15:30:00,2.04765,2.0498,2.047,2.0495,1249600000.0
2008-04-30 15:45:00,2.0496,2.0509,2.0484,2.05055,2042500000.0
2008-04-30 16:00:00,2.0505,2.0546,2.0497,2.0539,6517700004.0
2008-04-30 16:15:00,2.054,2.0543,2.0516,2.0541,7389400000.0
2008-04-30 16:30:00,2.0541,2.0586,2.0538,2.0582,7070600000.0
2008-04-30 16:45:00,2.0582,2.0631,2.0581,2.0619,7921200000.0
2008-04-30 17:00:00,2.0618,2.0691,2.0618,2.0683,8184900000.0
2008-04-30 17:15:00,2.0684,2.0684,2.0662,2.0662,7457600002.0
2008-04-30 17:30:00,2.0662,2.0671,2.0644,2.0659,5405100001.0
2008-04-30 17:45:00,2.066,2.0681,2.0647,2.0678,4238200000.0
2008-04-30 18:00:00,2.0676,2.068,2.065,2.0665,3920600000.0
2008-04-30 18:15:00,2.0665,2.0666,2.0624,2.0634,3697100000.0
2008-04-30 18:30:00,2.0634,2.0643,2.0622,2.0627,3796000000.0
2008-04-30 18:45:00,2.0628,2.0629,2.0614,2.0625,3930800001.0
2008-04-30 19:00:00,2.0625,2.0626,2.0613,2.0624,2499100000.0
2008-04-30 19:15:00,2.0625,2.06325,2.06175,2.0619,820000000.0
2008-04-30 19:30:00,2.0619,2.0637,2.0618,2.0636,652700000.0
2008-04-30 19:45:00,2.0634,2.06475,2.0631,2.06335,479100000.0
2008-04-30 20:00:00,2.06345,2.0664,2.0633,2.0637,685700000.0
2008-04-30 20:15:00,2.0648,2.07045,2.0622,2.06615,2493600000.0
2008-04-30 20:30:00,2.06615,2.06685,2.05955,2.05985,1198600000.0
2008-04-30 20:45:00,2.05985,2.06115,2.05595,2.05605,1753200000.0
2008-04-30 21:00:00,2.05615,2.05835,2.05435,2.05675,4428600000.0
2008-04-30 21:15:00,2.0566,2.0596,2.0558,2.0584,1840000000.0
2008-04-30 21:30:00,2.05835,2.05885,2.05695,2.05785,1515900000.0
2008-04-30 21:45:00,2.05785,2.05935,2.05785,2.0591,889300000.0
2008-04-30 22:00:00,2.0591,2.0595,2.05715,2.0574,1077100000.0
2008-04-30 22:15:00,2.0574,2.0588,2.0569,2.05735,693600000.0
2008-04-30 22:30:00,2.05735,2.05745,2.05425,2.0548,1444700000.0
2008-04-30 22:45:00,2.0548,2.0556,2.0528,2.0528,1782200000.0
2008-04-30 23:00:00,2.0539,2.05825,2.0538,2.05745,479000000.0
2008-04-30 23:15:00,2.05745,2.05745,2.0563,2.0572,46100000.0
2008-04-30 23:30:00,2.0572,2.0572,2.05505,2.0556,98300000.0
2008-04-30 23:45:00,2.05525,2.0571,2.05525,2.057,84600000.0
2008-05-01 00:00:00,2.057,2.0572,2.0564,2.0568,182000000.0
2008-05-01 00:15:00,2.0568,2.057,2.05585,2.05615,642900000.0
2008-05-01 00:30:00,2.05615,2.057,2.05565,2.05665,511200000.0
2008-05-01 00:45:00,2.0566,2.0573,2.05635,2.05685,54800000.0
2008-05-01 01:00:00,2.0569,2.0572,2.0559,2.0563,539500000.0
2008-05-01 01:15:00,2.05599,2.0562,2.05511,2.056,129600000.0
2008-05-01 01:30:00,2.056,2.05655,2.0559,2.05655,243100000.0
2008-05-01 01:45:00,2.05621,2.05675,2.0557,2.05575,112100000.0
2008-05-01 02:00:00,2.05575,2.0568,2.0552,2.056,1043800000.0
2008-05-01 02:15:00,2.056,2.0564,2.0551,2.0551,1647800000.0
2008-05-01 02:30:00,2.0551,2.0551,2.0541,2.0545,2013200000.0
2008-05-01 02:45:00,2.0546,2.0553,2.0535,2.0549,1975900000.0
2008-05-01 03:00:00,2.0549,2.0551,2.0533,2.0537,1226900000.0
2008-05-01 03:15:00,2.0537,2.0541,2.05312,2.0536,1213600000.0
2008-05-01 03:30:00,2.0537,2.0542,2.05268,2.0532,927100000.0
2008-05-01 03:45:00,2.0532,2.0532,2.052,2.0525,813400000.0
2008-05-01 04:00:00,2.0526,2.05387,2.05209,2.0529,719600000.0
2008-05-01 04:15:00,2.0529,2.0533,2.05268,2.05277,210700000.0
2008-05-01 04:30:00,2.0529,2.0533,2.0525,2.0528,451400000.0
2008-05-01 04:45:00,2.0528,2.05297,2.05197,2.0528,403300000.0
2008-05-01 05:00:00,2.0528,2.0541,2.05191,2.0534,968600000.0
2008-05-01 05:15:00,2.0535,2.0565,2.0535,2.05448,1469000000.0
2008-05-01 05:30:00,2.0548,2.0553,2.05409,2.0547,364900000.0
2008-05-01 05:45:00,2.0547,2.0559,2.05428,2.0555,743400000.0
2008-05-01 06:00:00,2.0556,2.0559,2.05493,2.0558,892000000.0
2008-05-01 06:15:00,2.056,2.0563,2.0554,2.0558,829000000.0
2008-05-01 06:30:00,2.0557,2.0566,2.05555,2.0565,648800000.0
2008-05-01 06:45:00,2.0565,2.0569,2.05567,2.0562,771700000.0
2008-05-01 07:00:00,2.0563,2.0565,2.05491,2.0563,499800000.0
2008-05-01 07:15:00,2.0563,2.0569,2.0563,2.0565,730400000.0
2008-05-01 07:30:00,2.0563,2.0568,2.0557,2.056,2868400000.0
2008-05-01 07:45:00,2.056,2.0571,2.0557,2.0566,2715700000.0
2008-05-01 08:00:00,2.0567,2.06,2.056,2.05985,1295400000.0
2008-05-01 08:15:00,2.0598,2.0617,2.0598,2.0603,2438100000.0
2008-05-01 08:30:00,2.0604,2.0605,2.0588,2.0602,1725700002.0
2008-05-01 08:45:00,2.0602,2.06255,2.0602,2.06155,1584800000.0
2008-05-01 09:00:00,2.06155,2.06235,2.0593,2.0622,1777400000.0
2008-05-01 09:15:00,2.0622,2.06475,2.06035,2.06395,3502400000.0
2008-05-01 09:30:00,2.06395,2.07165,2.06325,2.0699,3757800000.0
2008-05-01 09:45:00,2.0699,2.07605,2.06945,2.07545,3854700000.0
2008-05-01 10:00:00,2.07545,2.07545,2.07285,2.07315,3006000000.0
2008-05-01 10:15:00,2.07305,2.07485,2.0712,2.0712,4321400000.0
2008-05-01 10:30:00,2.0714,2.0753,2.0707,2.0747,5560900000.0
2008-05-01 10:45:00,2.0748,2.0748,2.07075,2.07295,5439200000.0
2008-05-01 11:00:00,2.07295,2.0738,2.07135,2.07255,4419000000.0
2008-05-01 11:15:00,2.07255,2.07545,2.07235,2.07505,3528600000.0
2008-05-01 11:30:00,2.07495,2.077,2.07355,2.07415,4569600000.0
2008-05-01 11:45:00,2.07405,2.0752,2.07365,2.07455,2580400000.0
2008-05-01 12:00:00,2.07445,2.0752,2.0739,2.0741,3357400000.0
2008-05-01 12:15:00,2.0741,2.0758,2.0732,2.0755,4161700000.0
2008-05-01 12:30:00,2.0755,2.0765,2.07505,2.0751,2096600002.0
2008-05-01 12:45:00,2.0751,2.07525,2.07325,2.07415,2764000000.0
2008-05-01 13:00:00,2.07405,2.07505,2.07155,2.07165,4760400000.0
2008-05-01 13:15:00,2.07155,2.0746,2.07155,2.0745,5233800002.0
2008-05-01 13:30:00,2.0745,2.0746,2.0729,2.0734,4561600000.0
2008-05-01 13:45:00,2.0734,2.0763,2.0733,2.0755,4064200000.0
2008-05-01 14:00:00,2.0755,2.07615,2.07405,2.07475,5131400002.0
2008-05-01 14:15:00,2.07475,2.07615,2.07395,2.0747,5981800001.0
2008-05-01 14:30:00,2.0747,2.0773,2.0722,2.0727,9448200000.0
2008-05-01 14:45:00,2.0728,2.0736,2.0692,2.06925,4141900000.0
2008-05-01 15:00:00,2.0693,2.07025,2.06425,2.06575,2485700000.0
2008-05-01 15:15:00,2.06575,2.06745,2.06555,2.06645,2730000000.0
2008-05-01 15:30:00,2.06645,2.0673,2.06375,2.0667,3359100000.0
2008-05-01 15:45:00,2.06665,2.0709,2.0665,2.0702,2140900000.0
2008-05-01 16:00:00,2.0704,2.0726,2.067,2.0672,2950300000.0
2008-05-01 16:15:00,2.0672,2.07005,2.06645,2.0689,2336699999.0
2008-05-01 16:30:00,2.0689,2.06895,2.0653,2.06695,2704500000.0
2008-05-01 16:45:00,2.06695,2.07015,2.06575,2.06925,3366700001.0
2008-05-01 17:00:00,2.0691,2.07145,2.0686,2.07015,2304800000.0
2008-05-01 17:15:00,2.07025,2.07135,2.0682,2.06885,2223800000.0
2008-05-01 17:30:00,2.06885,2.06925,2.0675,2.06905,1396300000.0
2008-05-01 17:45:00,2.06905,2.06985,2.0681,2.06905,2510300000.0
2008-05-01 18:00:00,2.06905,2.0701,2.06875,2.0698,1180900000.0
2008-05-01 18:15:00,2.0698,2.07015,2.0666,2.0672,1380200000.0
2008-05-01 18:30:00,2.0672,2.07025,2.0672,2.07,1463600000.0
2008-05-01 18:45:00,2.07015,2.07095,2.06855,2.0697,1143100000.0
2008-05-01 19:00:00,2.06975,2.07225,2.0696,2.07095,1081800000.0
2008-05-01 19:15:00,2.0709,2.07275,2.0703,2.071,1249300000.0
2008-05-01 19:30:00,2.071,2.07205,2.07005,2.0706,1017600000.0
2008-05-01 19:45:00,2.0706,2.07135,2.06915,2.06915,585100000.0
2008-05-01 20:00:00,2.06915,2.0701,2.0682,2.0682,1039200000.0
2008-05-01 20:15:00,2.06815,2.0713,2.06815,2.06965,1172800000.0
2008-05-01 20:30:00,2.06965,2.07255,2.0687,2.07215,1033300000.0
2008-05-01 20:45:00,2.07215,2.07265,2.0694,2.0703,1144600000.0
2008-05-01 21:00:00,2.07025,2.0727,2.07025,2.0726,809400000.0
2008-05-01 21:15:00,2.0726,2.07275,2.07145,2.07195,1049400000.0
2008-05-01 21:30:00,2.07195,2.0721,2.07025,2.0715,1157500000.0
2008-05-01 21:45:00,2.0715,2.07275,2.0714,2.0723,525700000.0
2008-05-01 22:00:00,2.0722,2.07235,2.0707,2.07175,501400000.0
2008-05-01 22:15:00,2.07175,2.07195,2.0697,2.07015,328000000.0
2008-05-01 22:30:00,2.07015,2.0716,2.0701,2.0712,350900000.0
2008-05-01 22:45:00,2.0712,2.0712,2.0693,2.0697,736500000.0
2008-05-01 23:00:00,2.0698,2.0701,2.0687,2.0692,495100000.0
2008-05-01 23:15:00,2.0691,2.0702,2.0681,2.0696,728000000.0
2008-05-01 23:30:00,2.0696,2.0698,2.0683,2.0695,623600000.0
2008-05-01 23:45:00,2.0695,2.0702,2.0692,2.06995,437700000.0
2008-05-02 00:00:00,2.07,2.0703,2.0692,2.0693,342800000.0
2008-05-02 00:15:00,2.0693,2.0717,2.069,2.0717,376600000.0
2008-05-02 00:30:00,2.0717,2.0733,2.0709,2.0727,517900000.0
2008-05-02 00:45:00,2.0727,2.0734,2.07203,2.0727,251900000.0
2008-05-02 01:00:00,2.0728,2.0729,2.07188,2.07231,244100000.0
2008-05-02 01:15:00,2.07232,2.0733,2.0715,2.0723,632600000.0
2008-05-02 01:30:00,2.0723,2.0727,2.0712,2.0724,626200000.0
2008-05-02 01:45:00,2.0724,2.0724,2.07058,2.07058,324300000.0
2008-05-02 02:00:00,2.0715,2.0721,2.0708,2.0715,358025000.0
2008-05-02 02:15:00,2.07122,2.07225,2.0712,2.0717,551790000.0
2008-05-02 02:30:00,2.0717,2.0746,2.0715,2.0735,573900000.0
2008-05-02 02:45:00,2.0735,2.07455,2.0729,2.0743,1010400000.0
2008-05-02 03:00:00,2.0742,2.0748,2.0732,2.0745,1152200000.0
2008-05-02 03:15:00,2.0745,2.0753,2.0739,2.07455,970600000.0
2008-05-02 03:30:00,2.07455,2.07545,2.0737,2.07405,348200000.0
2008-05-02 03:45:00,2.07405,2.07405,2.072,2.0726,331600000.0
2008-05-02 04:00:00,2.07265,2.07275,2.07161,2.07162,443600000.0
2008-05-02 04:15:00,2.07225,2.07295,2.07137,2.07245,453400000.0
2008-05-02 04:30:00,2.07245,2.0725,2.071,2.07145,494800000.0
2008-05-02 04:45:00,2.0714,2.0725,2.0702,2.0707,556600000.0
2008-05-02 05:00:00,2.0707,2.0716,2.06987,2.07135,658300000.0
2008-05-02 05:15:00,2.07135,2.073,2.07135,2.07165,1970200000.0
2008-05-02 05:30:00,2.07165,2.07185,2.07125,2.07165,645800000.0
2008-05-02 05:45:00,2.07165,2.07205,2.0711,2.07175,440000000.0
2008-05-02 06:00:00,2.07175,2.0718,2.0703,2.07035,745300000.0
2008-05-02 06:15:00,2.0704,2.07085,2.06985,2.07005,667300000.0
2008-05-02 06:30:00,2.0702,2.07025,2.06955,2.0701,188600000.0
2008-05-02 06:45:00,2.07025,2.0705,2.06881,2.0701,373200000.0
2008-05-02 07:00:00,2.0701,2.0701,2.0679,2.0686,674200000.0
2008-05-02 07:15:00,2.0687,2.0698,2.0684,2.0696,2071500000.0
2008-05-02 07:30:00,2.0696,2.07075,2.0685,2.07025,1213000000.0
2008-05-02 07:45:00,2.07025,2.07065,2.06895,2.06985,1704000002.0
2008-05-02 08:00:00,2.06975,2.073,2.06965,2.0724,1603000000.0
2008-05-02 08:15:00,2.0724,2.07505,2.07155,2.0745,655400000.0
2008-05-02 08:30:00,2.0745,2.0751,2.07165,2.0722,1170400000.0
2008-05-02 08:45:00,2.0724,2.0748,2.0718,2.07375,807000000.0
2008-05-02 09:00:00,2.0739,2.0743,2.0678,2.0701,2387700000.0
2008-05-02 09:15:00,2.07015,2.0768,2.06905,2.076,1808800000.0
2008-05-02 09:30:00,2.076,2.081,2.076,2.08,1514600000.0
2008-05-02 09:45:00,2.0802,2.0816,2.0784,2.08035,1450800000.0
2008-05-02 10:00:00,2.08035,2.08065,2.07715,2.0788,1798600000.0
2008-05-02 10:15:00,2.0788,2.08135,2.07835,2.08055,2199200000.0
2008-05-02 10:30:00,2.08055,2.08155,2.08,2.08095,1514200000.0
2008-05-02 10:45:00,2.08095,2.08135,2.07865,2.08,2170800000.0
2008-05-02 11:00:00,2.07995,2.0811,2.07845,2.08025,2073600000.0
2008-05-02 11:15:00,2.08025,2.08305,2.0794,2.0812,1921550000.0
2008-05-02 11:30:00,2.0812,2.0818,2.0792,2.08025,2085800000.0
2008-05-02 11:45:00,2.08025,2.084,2.07995,2.0833,2427050001.0
2008-05-02 12:00:00,2.0833,2.0836,2.08005,2.0806,1053800000.0
2008-05-02 12:15:00,2.08055,2.085,2.0803,2.0843,2512400000.0
2008-05-02 12:30:00,2.0843,2.0883,2.0833,2.087,2312650000.0
2008-05-02 12:45:00,2.087,2.0876,2.0843,2.0843,1633900000.0
2008-05-02 13:00:00,2.08435,2.08705,2.0832,2.0866,2180200000.0
2008-05-02 13:15:00,2.0866,2.08735,2.0836,2.08525,1245050000.0
2008-05-02 13:30:00,2.08525,2.08725,2.0851,2.08675,1543300000.0
2008-05-02 13:45:00,2.08675,2.087,2.085,2.085,1214850000.0
2008-05-02 14:00:00,2.08495,2.08645,2.08375,2.08415,1340450000.0
2008-05-02 14:15:00,2.0841,2.0856,2.08,2.0803,3154900000.0
2008-05-02 14:30:00,2.0826,2.0957,2.0826,2.09005,7685250000.0
2008-05-02 14:45:00,2.09,2.09475,2.08965,2.09475,3576600000.0
2008-05-02 15:00:00,2.09475,2.09665,2.0925,2.09465,3684200000.0
2008-05-02 15:15:00,2.0946,2.09485,2.0879,2.08825,3880950000.0
2008-05-02 15:30:00,2.0884,2.0893,2.085,2.08595,1977000000.0
2008-05-02 15:45:00,2.08595,2.09015,2.0858,2.0893,1345800000.0
2008-05-02 16:00:00,2.08925,2.09165,2.0878,2.0894,1682950000.0
2008-05-02 16:15:00,2.0894,2.0897,2.0845,2.0852,1407000000.0
2008-05-02 16:30:00,2.0852,2.08815,2.08455,2.08515,1247700000.0
2008-05-02 16:45:00,2.0851,2.08955,2.08485,2.08935,1054550000.0
2008-05-02 17:00:00,2.08935,2.09,2.08745,2.08965,1696300000.0
2008-05-02 17:15:00,2.08965,2.08965,2.08675,2.08685,1533100000.0
2008-05-02 17:30:00,2.08685,2.08715,2.085,2.086,1328100000.0
2008-05-02 17:45:00,2.086,2.08815,2.08555,2.0865,1227650000.0
2008-05-02 18:00:00,2.0865,2.0865,2.0842,2.0856,1458200000.0
2008-05-02 18:15:00,2.0856,2.0862,2.0838,2.08495,782000000.0
2008-05-02 18:30:00,2.08495,2.08565,2.0829,2.0844,853300000.0
2008-05-02 18:45:00,2.0843,2.08655,2.0834,2.0844,744950000.0
2008-05-02 19:00:00,2.0844,2.08495,2.0824,2.08415,973750000.0
2008-05-02 19:15:00,2.08415,2.0863,2.08375,2.086,574850000.0
2008-05-02 19:30:00,2.086,2.08715,2.08465,2.0856,539700000.0
2008-05-02 19:45:00,2.0856,2.0863,2.0843,2.0843,497350000.0
2008-05-02 20:00:00,2.0843,2.0865,2.0836,2.0857,575550000.0
2008-05-02 20:15:00,2.08575,2.08575,2.08285,2.0838,447100000.0
2008-05-02 20:30:00,2.0838,2.0838,2.0817,2.08195,701400000.0
2008-05-02 20:45:00,2.08195,2.08435,2.08195,2.0842,558250000.0
2008-05-02 21:00:00,2.0842,2.0842,2.08135,2.0823,478350000.0
2008-05-02 21:15:00,2.0823,2.0848,2.0823,2.0848,129650000.0
2008-05-02 21:30:00,2.0849,2.0853,2.0844,2.08465,223650000.0
2008-05-02 21:45:00,2.08465,2.0849,2.0838,2.084,863650000.0
2008-05-02 22:00:00,2.084,2.0843,2.083,2.0835,287300000.0
2008-05-02 22:15:00,2.0835,2.0835,2.0809,2.082,502800000.0
2008-05-02 22:30:00,2.0822,2.0839,2.0821,2.0832,796550000.0
2008-05-02 22:45:00,2.0832,2.0849,2.0832,2.0837,1059800000.0
2008-05-04 23:00:00,2.0813,2.0825,2.0812,2.0822,190000000.0
2008-05-04 23:15:00,2.08228,2.0823,2.08115,2.08151,395900000.0
2008-05-04 23:30:00,2.08145,2.0825,2.0814,2.0823,546000000.0
2008-05-04 23:45:00,2.08219,2.08245,2.08159,2.0823,693800000.0
2008-05-05 00:00:00,2.0822,2.0829,2.081,2.0814,252000000.0
2008-05-05 00:15:00,2.0814,2.0817,2.08051,2.081,222400000.0
2008-05-05 00:30:00,2.081,2.0826,2.0809,2.08188,203950000.0
2008-05-05 00:45:00,2.0825,2.0825,2.08128,2.08135,122100000.0
2008-05-05 01:00:00,2.08135,2.0818,2.08011,2.0812,218350000.0
2008-05-05 01:15:00,2.0816,2.0823,2.0809,2.0823,96600000.0
2008-05-05 01:30:00,2.0823,2.0829,2.0821,2.0826,132300000.0
2008-05-05 01:45:00,2.0826,2.083,2.0821,2.08213,161200000.0
2008-05-05 02:00:00,2.0827,2.0827,2.0809,2.0818,156900000.0
2008-05-05 02:15:00,2.0818,2.0822,2.08107,2.08178,158200000.0
2008-05-05 02:30:00,2.08182,2.0828,2.08109,2.08233,340200000.0
2008-05-05 02:45:00,2.0825,2.0842,2.0825,2.0839,688900000.0
2008-05-05 03:00:00,2.0839,2.0839,2.08279,2.0835,180000000.0
2008-05-05 03:15:00,2.0834,2.0836,2.082,2.0831,671700000.0
2008-05-05 03:30:00,2.0831,2.0835,2.08218,2.0835,487600000.0
2008-05-05 03:45:00,2.0834,2.0834,2.0823,2.0829,417200000.0
2008-05-05 04:00:00,2.0829,2.0829,2.0819,2.0826,385750000.0
2008-05-05 04:15:00,2.0826,2.0834,2.08182,2.0831,533850000.0
2008-05-05 04:30:00,2.0831,2.0832,2.0824,2.0827,101000000.0
2008-05-05 04:45:00,2.0827,2.0828,2.0812,2.0819,831470000.0
2008-05-05 05:00:00,2.0818,2.0823,2.08125,2.08165,261100000.0
2008-05-05 05:15:00,2.08165,2.08265,2.08111,2.08215,408550000.0
2008-05-05 05:30:00,2.08215,2.0822,2.08075,2.08115,279350000.0
2008-05-05 05:45:00,2.08115,2.08135,2.07995,2.08075,553050000.0
2008-05-05 06:00:00,2.081,2.0814,2.07981,2.08026,317500000.0
2008-05-05 06:15:00,2.08065,2.0814,2.08045,2.0813,637300000.0
2008-05-05 06:30:00,2.0813,2.0825,2.08085,2.08225,270200000.0
2008-05-05 06:45:00,2.0821,2.08275,2.08162,2.0821,372000000.0
2008-05-05 07:00:00,2.08215,2.0831,2.0819,2.0822,774000000.0
2008-05-05 07:15:00,2.0822,2.085,2.0818,2.0828,1506800000.0
2008-05-05 07:30:00,2.0828,2.0849,2.0827,2.0831,956350000.0
2008-05-05 07:45:00,2.0829,2.0848,2.0826,2.0846,1228300002.0
2008-05-05 08:00:00,2.0846,2.08545,2.0831,2.08375,412100000.0
2008-05-05 08:15:00,2.0837,2.0846,2.0825,2.08385,871700000.0
2008-05-05 08:30:00,2.0839,2.08395,2.08165,2.0826,1373000000.0
2008-05-05 08:45:00,2.0826,2.0833,2.0817,2.08205,1503000000.0
2008-05-05 09:00:00,2.08205,2.0836,2.08145,2.0831,2357600002.0
2008-05-05 09:15:00,2.0831,2.084,2.08175,2.0837,2882150000.0
2008-05-05 09:30:00,2.0837,2.0841,2.0822,2.08235,2686150000.0
2008-05-05 09:45:00,2.08235,2.0846,2.082,2.08375,1380700000.0
2008-05-05 10:00:00,2.08375,2.0838,2.0799,2.0799,2487550000.0
2008-05-05 10:15:00,2.0799,2.0812,2.079,2.079,2360450000.0
2008-05-05 10:30:00,2.07905,2.07915,2.0757,2.0773,2334400000.0
2008-05-05 10:45:00,2.0773,2.0775,2.0753,2.07715,2902950000.0
2008-05-05 11:00:00,2.0771,2.0776,2.07595,2.0762,2540700002.0
2008-05-05 11:15:00,2.0762,2.0793,2.076,2.0779,2525600000.0
2008-05-05 11:30:00,2.0779,2.0779,2.0763,2.0763,2316850000.0
2008-05-05 11:45:00,2.0764,2.0775,2.0756,2.0758,2798150000.0
2008-05-05 12:00:00,2.0758,2.0766,2.07505,2.076,1886100000.0
2008-05-05 12:15:00,2.0759,2.0768,2.0757,2.07625,2116750000.0
2008-05-05 12:30:00,2.07625,2.0764,2.0751,2.076,1446000000.0
2008-05-05 12:45:00,2.076,2.0762,2.075,2.0756,2580200000.0
2008-05-05 13:00:00,2.07565,2.0777,2.0755,2.07625,2827600000.0
2008-05-05 13:15:00,2.0762,2.077,2.0746,2.0749,3583650000.0
2008-05-05 13:30:00,2.0749,2.0763,2.07475,2.0759,3408250000.0
2008-05-05 13:45:00,2.0759,2.07765,2.075,2.0771,3492400000.0
2008-05-05 14:00:00,2.0771,2.0771,2.0759,2.0764,2470450000.0
2008-05-05 14:15:00,2.0762,2.0765,2.074,2.0742,4454450000.0
2008-05-05 14:30:00,2.0743,2.0745,2.0734,2.0737,3293449999.0
2008-05-05 14:45:00,2.0737,2.0737,2.072,2.0724,5921650002.0
2008-05-05 15:00:00,2.0724,2.0741,2.072,2.074,4863350005.0
2008-05-05 15:15:00,2.0738,2.0741,2.071,2.0714,4677000002.0
2008-05-05 15:30:00,2.0715,2.0725,2.07045,2.0722,1661450000.0
2008-05-05 15:45:00,2.0722,2.0748,2.0717,2.0741,4088100000.0
2008-05-05 16:00:00,2.0743,2.0831,2.0738,2.08175,4220300000.0
2008-05-05 16:15:00,2.0818,2.08205,2.0782,2.07835,2572499999.0
2008-05-05 16:30:00,2.07835,2.07915,2.077,2.07835,464000000.0
2008-05-05 16:45:00,2.0783,2.07915,2.0752,2.07575,483200000.0
2008-05-05 17:00:00,2.07555,2.07655,2.0746,2.0746,706400000.0
2008-05-05 17:15:00,2.07475,2.0757,2.07295,2.07555,706100000.0
2008-05-05 17:30:00,2.07555,2.0756,2.07275,2.07315,358410000.0
2008-05-05 17:45:00,2.07315,2.07495,2.0726,2.074,441700000.0
2008-05-05 18:00:00,2.074,2.07425,2.0734,2.0738,364800000.0
2008-05-05 18:15:00,2.0737,2.07445,2.07315,2.0736,134400000.0
2008-05-05 18:30:00,2.0736,2.07545,2.0736,2.07425,112550000.0
2008-05-05 18:45:00,2.07425,2.07515,2.07385,2.0739,157500000.0
2008-05-05 19:00:00,2.074,2.0757,2.0739,2.0749,242550000.0
2008-05-05 19:15:00,2.0749,2.07575,2.07315,2.07465,431350000.0
2008-05-05 19:30:00,2.07465,2.0758,2.0741,2.0758,355900000.0
2008-05-05 19:45:00,2.0758,2.07595,2.07305,2.07355,276450000.0
2008-05-05 20:00:00,2.0735,2.07425,2.0722,2.07265,253050000.0
2008-05-05 20:15:00,2.07265,2.0753,2.07205,2.07485,212400000.0
2008-05-05 20:30:00,2.07485,2.07555,2.07375,2.07555,130800000.0
2008-05-05 20:45:00,2.07555,2.07655,2.07505,2.0759,208650000.0
2008-05-05 21:00:00,2.0758,2.0768,2.0745,2.0754,738100000.0
2008-05-05 21:15:00,2.0754,2.07745,2.07505,2.07685,825200000.0
2008-05-05 21:30:00,2.07685,2.07785,2.07655,2.07725,601050000.0
2008-05-05 21:45:00,2.07735,2.0779,2.0768,2.0775,448800000.0
2008-05-05 22:00:00,2.07745,2.078,2.07705,2.07745,255100000.0
2008-05-05 22:15:00,2.07745,2.0777,2.0771,2.0777,237600000.0
2008-05-05 22:30:00,2.0777,2.0781,2.0773,2.0778,587800000.0
2008-05-05 22:45:00,2.0777,2.0781,2.0769,2.077,435700000.0
2008-05-05 23:00:00,2.0769,2.0777,2.0758,2.0766,619700000.0
2008-05-05 23:15:00,2.0761,2.0779,2.0755,2.07665,268600000.0
2008-05-05 23:30:00,2.07665,2.0781,2.07665,2.07712,342900000.0
2008-05-05 23:45:00,2.0772,2.078,2.0753,2.0771,430400000.0
2008-05-06 00:00:00,2.077,2.0773,2.07656,2.07691,445300000.0
2008-05-06 00:15:00,2.07703,2.07722,2.07623,2.0771,395600000.0
2008-05-06 00:30:00,2.0768,2.0777,2.0761,2.0774,393400000.0
2008-05-06 00:45:00,2.0775,2.078,2.07681,2.0779,230250000.0
2008-05-06 01:00:00,2.078,2.079,2.0778,2.07795,93800000.0
2008-05-06 01:15:00,2.078,2.0785,2.0775,2.0783,398150000.0
2008-05-06 01:30:00,2.0783,2.0785,2.07714,2.0777,340000000.0
2008-05-06 01:45:00,2.0777,2.078,2.0768,2.0774,296200000.0
2008-05-06 02:00:00,2.0774,2.0775,2.07571,2.0766,397650000.0
2008-05-06 02:15:00,2.0766,2.077,2.0757,2.0759,394450000.0
2008-05-06 02:30:00,2.0759,2.0769,2.0758,2.0767,461850000.0
2008-05-06 02:45:00,2.0767,2.0767,2.0755,2.0756,607250000.0
2008-05-06 03:00:00,2.0755,2.0758,2.07455,2.07455,745750000.0
2008-05-06 03:15:00,2.07455,2.0751,2.0733,2.0742,500700000.0
2008-05-06 03:30:00,2.0742,2.0751,2.0739,2.074,496300000.0
2008-05-06 03:45:00,2.074,2.075,2.0739,2.0744,783400000.0
2008-05-06 04:00:00,2.0744,2.075,2.07382,2.0744,311000000.0
2008-05-06 04:15:00,2.07445,2.0748,2.0725,2.07305,394950000.0
2008-05-06 04:30:00,2.07305,2.0732,2.07217,2.07275,289000000.0
2008-05-06 04:45:00,2.07258,2.0735,2.0717,2.0731,213700000.0
2008-05-06 05:00:00,2.073,2.0734,2.0728,2.073,507850000.0
2008-05-06 05:15:00,2.073,2.0739,2.07228,2.0725,153850000.0
2008-05-06 05:30:00,2.0727,2.0729,2.0726,2.0729,209250000.0
2008-05-06 05:45:00,2.07243,2.074,2.07234,2.073,317900000.0
2008-05-06 06:00:00,2.073,2.0734,2.07242,2.0729,429600000.0
2008-05-06 06:15:00,2.073,2.0733,2.072,2.0722,466000000.0
2008-05-06 06:30:00,2.0722,2.074,2.0722,2.0735,806450000.0
2008-05-06 06:45:00,2.0733,2.074,2.0729,2.0736,951450000.0
2008-05-06 07:00:00,2.0735,2.0737,2.07199,2.0727,721400000.0
2008-05-06 07:15:00,2.07238,2.0736,2.0719,2.0736,995150000.0
2008-05-06 07:30:00,2.0736,2.0751,2.073,2.0743,1443400000.0
2008-05-06 07:45:00,2.0744,2.0751,2.07355,2.074,785200000.0
2008-05-06 08:00:00,2.074,2.0767,2.0739,2.07615,874250000.0
2008-05-06 08:15:00,2.0762,2.07655,2.07485,2.0753,779900000.0
2008-05-06 08:30:00,2.0753,2.0762,2.07235,2.0724,547400000.0
2008-05-06 08:45:00,2.0723,2.073,2.06995,2.0723,640250000.0
2008-05-06 09:00:00,2.0723,2.0759,2.0722,2.0744,983400000.0
2008-05-06 09:15:00,2.0743,2.0766,2.07285,2.0754,791100000.0
2008-05-06 09:30:00,2.0754,2.07775,2.0742,2.0763,2647125000.0
2008-05-06 09:45:00,2.0763,2.0775,2.07555,2.0762,1849700000.0
2008-05-06 10:00:00,2.0762,2.0762,2.07335,2.07375,1405200000.0
2008-05-06 10:15:00,2.0738,2.0754,2.0737,2.0751,2019962500.0
2008-05-06 10:30:00,2.0751,2.0751,2.06615,2.0676,2378100000.0
2008-05-06 10:45:00,2.0676,2.06765,2.06275,2.06335,1766500000.0
2008-05-06 11:00:00,2.06345,2.06735,2.0632,2.06695,2492300000.0
2008-05-06 11:15:00,2.06695,2.0681,2.06615,2.06735,2210400000.0
2008-05-06 11:30:00,2.06735,2.06765,2.06535,2.06555,3616600000.0
2008-05-06 11:45:00,2.06555,2.06745,2.06435,2.06745,3228700000.0
2008-05-06 12:00:00,2.06745,2.06815,2.06585,2.06735,2085200000.0
2008-05-06 12:15:00,2.06735,2.06785,2.06535,2.0654,1759299999.0
2008-05-06 12:30:00,2.06545,2.06625,2.06495,2.06595,2335800000.0
2008-05-06 12:45:00,2.06595,2.06915,2.0657,2.06675,2251599999.0
2008-05-06 13:00:00,2.06675,2.06715,2.06575,2.06655,1574000000.0
2008-05-06 13:15:00,2.06655,2.06795,2.0662,2.0672,2165900000.0
2008-05-06 13:30:00,2.0672,2.0673,2.06405,2.06435,2938100000.0
2008-05-06 13:45:00,2.06435,2.0654,2.06345,2.0647,1777300000.0
2008-05-06 14:00:00,2.0647,2.0655,2.06355,2.06425,2364400000.0
2008-05-06 14:15:00,2.06425,2.06725,2.06425,2.0669,2836500000.0
2008-05-06 14:30:00,2.0669,2.0683,2.06655,2.0672,1832300000.0
2008-05-06 14:45:00,2.06715,2.06735,2.0654,2.0663,1623800000.0
2008-05-06 15:00:00,2.0663,2.06635,2.06285,2.0631,961700000.0
2008-05-06 15:15:00,2.06305,2.06635,2.0627,2.06585,872700000.0
2008-05-06 15:30:00,2.06585,2.06645,2.0644,2.06555,1057000000.0
2008-05-06 15:45:00,2.06555,2.06735,2.0648,2.066,917400000.0
2008-05-06 16:00:00,2.066,2.0668,2.0612,2.06125,1445300000.0
2008-05-06 16:15:00,2.0614,2.0648,2.06025,2.0645,1199400000.0
2008-05-06 16:30:00,2.06445,2.0696,2.064,2.0689,1005300000.0
2008-05-06 16:45:00,2.0688,2.07015,2.06835,2.0701,981500000.0
2008-05-06 17:00:00,2.07,2.0705,2.0689,2.0692,932800000.0
2008-05-06 17:15:00,2.0692,2.0704,2.06775,2.0687,620800000.0
2008-05-06 17:30:00,2.0687,2.0689,2.06725,2.0677,806700000.0
2008-05-06 17:45:00,2.0677,2.0702,2.0661,2.0702,1120600000.0
2008-05-06 18:00:00,2.0702,2.07105,2.06985,2.07075,754000000.0
2008-05-06 18:15:00,2.0707,2.0711,2.07005,2.07005,445700000.0
2008-05-06 18:30:00,2.07005,2.07205,2.0691,2.07185,604900000.0
2008-05-06 18:45:00,2.0719,2.07265,2.0714,2.07155,1033800000.0
2008-05-06 19:00:00,2.0715,2.0723,2.07045,2.07045,1134300000.0
2008-05-06 19:15:00,2.07045,2.07235,2.07045,2.0707,752800000.0
2008-05-06 19:30:00,2.07075,2.0708,2.06875,2.0697,1054200000.0
2008-05-06 19:45:00,2.0698,2.0704,2.06895,2.0698,1039700000.0
2008-05-06 20:00:00,2.06985,2.07095,2.06875,2.0708,1006400000.0
2008-05-06 20:15:00,2.0708,2.0715,2.0698,2.0705,1032100000.0
2008-05-06 20:30:00,2.0705,2.07085,2.0693,2.06955,874800000.0
2008-05-06 20:45:00,2.06945,2.0723,2.06935,2.0718,838800000.0
2008-05-06 21:00:00,2.07195,2.07305,2.07125,2.0725,802200000.0
2008-05-06 21:15:00,2.07265,2.0748,2.0725,2.07455,223600000.0
2008-05-06 21:30:00,2.0745,2.07665,2.07435,2.0758,316000000.0
2008-05-06 21:45:00,2.0758,2.0765,2.0754,2.0755,264500000.0
2008-05-06 22:00:00,2.0755,2.0765,2.0749,2.0757,165000000.0
2008-05-06 22:15:00,2.0756,2.07655,2.07505,2.07655,101400000.0
2008-05-06 22:30:00,2.07655,2.07655,2.07515,2.07515,104000000.0
2008-05-06 22:45:00,2.07525,2.07615,2.07465,2.0761,171200000.0
2008-05-06 23:00:00,2.0755,2.07643,2.0749,2.0752,405150000.0
2008-05-06 23:15:00,2.0756,2.0759,2.0749,2.0757,124100000.0
2008-05-06 23:30:00,2.0757,2.0758,2.0748,2.0751,329000000.0
2008-05-06 23:45:00,2.0751,2.0756,2.0751,2.0753,391800000.0
2008-05-07 00:00:00,2.0753,2.0757,2.0746,2.0749,185800000.0
2008-05-07 00:15:00,2.07492,2.07508,2.07375,2.07395,460800000.0
2008-05-07 00:30:00,2.0744,2.0745,2.07345,2.07379,284750000.0
2008-05-07 00:45:00,2.07394,2.075,2.0737,2.0746,329250000.0
2008-05-07 01:00:00,2.0747,2.0748,2.0734,2.0739,410400000.0
2008-05-07 01:15:00,2.07411,2.0751,2.07375,2.0747,315950000.0
2008-05-07 01:30:00,2.0747,2.075,2.0734,2.0736,224200000.0
2008-05-07 01:45:00,2.0735,2.0752,2.0735,2.0743,470200000.0
2008-05-07 02:00:00,2.0743,2.0755,2.0742,2.0748,914200000.0
2008-05-07 02:15:00,2.0747,2.075,2.0737,2.074,1003700000.0
2008-05-07 02:30:00,2.074,2.0745,2.0728,2.0738,746100000.0
2008-05-07 02:45:00,2.0738,2.0745,2.07202,2.07262,794600000.0
2008-05-07 03:00:00,2.0732,2.0739,2.07217,2.0734,498700000.0
2008-05-07 03:15:00,2.0734,2.0736,2.073,2.073,317000000.0
2008-05-07 03:30:00,2.073,2.0742,2.0721,2.0734,1206700000.0
2008-05-07 03:45:00,2.0733,2.0739,2.0728,2.0728,503800000.0
2008-05-07 04:00:00,2.0728,2.074,2.0719,2.0734,1074900000.0
2008-05-07 04:15:00,2.0734,2.0738,2.073,2.0736,786800000.0
2008-05-07 04:30:00,2.0738,2.0742,2.0731,2.0736,304000000.0
2008-05-07 04:45:00,2.07341,2.0742,2.07315,2.0735,420300000.0
2008-05-07 05:00:00,2.0735,2.0738,2.0728,2.0735,369300000.0
2008-05-07 05:15:00,2.0735,2.0737,2.0724,2.0733,819100000.0
2008-05-07 05:30:00,2.0733,2.0741,2.07263,2.074,504400000.0
2008-05-07 05:45:00,2.074,2.0741,2.07255,2.0726,366700000.0
2008-05-07 06:00:00,2.0727,2.0732,2.0721,2.0728,461500000.0
2008-05-07 06:15:00,2.0728,2.0739,2.0722,2.07372,497500000.0
2008-05-07 06:30:00,2.0739,2.074,2.0721,2.0731,432700000.0
2008-05-07 06:45:00,2.07271,2.0733,2.07223,2.0733,589100000.0
2008-05-07 07:00:00,2.0733,2.074,2.07238,2.0738,545000000.0
2008-05-07 07:15:00,2.0739,2.0753,2.07345,2.07405,641000000.0
2008-05-07 07:30:00,2.07415,2.07455,2.0733,2.0733,1100800000.0
2008-05-07 07:45:00,2.0735,2.075,2.073,2.0744,1612900000.0
2008-05-07 08:00:00,2.0745,2.0762,2.0743,2.0748,2486800000.0
2008-05-07 08:15:00,2.0749,2.0777,2.0734,2.0737,2921800000.0
2008-05-07 08:30:00,2.0737,2.0744,2.0702,2.07145,1082300000.0
2008-05-07 08:45:00,2.07145,2.07185,2.06685,2.0689,934800000.0
2008-05-07 09:00:00,2.06845,2.069,2.0657,2.0671,1129300000.0
2008-05-07 09:15:00,2.0671,2.0683,2.0645,2.0666,1163300000.0
2008-05-07 09:30:00,2.0666,2.0673,2.0645,2.06555,899500000.0
2008-05-07 09:45:00,2.06555,2.06785,2.06505,2.06715,651000000.0
2008-05-07 10:00:00,2.06715,2.06935,2.06695,2.0672,788100000.0
2008-05-07 10:15:00,2.06725,2.06775,2.06305,2.0631,1050500000.0
2008-05-07 10:30:00,2.063,2.06445,2.0595,2.06425,1131900000.0
2008-05-07 10:45:00,2.06435,2.0652,2.06305,2.0647,912300000.0
2008-05-07 11:00:00,2.0647,2.0657,2.0631,2.06375,6097520002.0
2008-05-07 11:15:00,2.0638,2.0648,2.0627,2.0646,2848819999.0
2008-05-07 11:30:00,2.0645,2.06495,2.06265,2.0633,1292900000.0
2008-05-07 11:45:00,2.0633,2.0649,2.06315,2.06375,1841320000.0
2008-05-07 12:00:00,2.06375,2.06895,2.06375,2.0681,2503060000.0
2008-05-07 12:15:00,2.068,2.06935,2.0668,2.0675,2323660000.0
2008-05-07 12:30:00,2.0673,2.06855,2.0662,2.067,2224920000.0
2008-05-07 12:45:00,2.06695,2.06815,2.0667,2.06735,1878080000.0
2008-05-07 13:00:00,2.06725,2.06755,2.0658,2.06585,1442840000.0
2008-05-07 13:15:00,2.06585,2.06695,2.06575,2.06615,1523520000.0
2008-05-07 13:30:00,2.06615,2.06675,2.06495,2.066,2344240000.0
2008-05-07 13:45:00,2.066,2.0669,2.06535,2.0655,1564619999.0
2008-05-07 14:00:00,2.0655,2.06695,2.06545,2.06675,1249580000.0
2008-05-07 14:15:00,2.06675,2.06675,2.0624,2.0636,2256300000.0
2008-05-07 14:30:00,2.0637,2.06675,2.06345,2.0665,2768400000.0
2008-05-07 14:45:00,2.0665,2.06835,2.06615,2.0666,1667080000.0
2008-05-07 15:00:00,2.06655,2.06815,2.0643,2.0656,2111960000.0
2008-05-07 15:15:00,2.0656,2.06605,2.06355,2.06515,1841000000.0
2008-05-07 15:30:00,2.065,2.06725,2.06395,2.0644,2274540000.0
2008-05-07 15:45:00,2.0644,2.0646,2.06295,2.06315,1857040000.0
2008-05-07 16:00:00,2.06325,2.06565,2.06195,2.0653,2775699999.0
2008-05-07 16:15:00,2.0653,2.06675,2.06425,2.0645,1944720000.0
2008-05-07 16:30:00,2.06465,2.0668,2.06395,2.06565,3034860000.0
2008-05-07 16:45:00,2.06565,2.06595,2.0612,2.06145,3013600000.0
2008-05-07 17:00:00,2.06155,2.06455,2.0615,2.0635,2810860000.0
2008-05-07 17:15:00,2.0635,2.06475,2.06295,2.06405,1989120000.0
2008-05-07 17:30:00,2.0641,2.065,2.06365,2.0645,3276380000.0
2008-05-07 17:45:00,2.06445,2.06675,2.0644,2.06595,3915600000.0
2008-05-07 18:00:00,2.06595,2.06655,2.0646,2.06505,1496540000.0
2008-05-07 18:15:00,2.06505,2.06575,2.06425,2.06425,685460000.0
2008-05-07 18:30:00,2.06425,2.06565,2.0642,2.0648,1174940000.0
2008-05-07 18:45:00,2.0648,2.0651,2.0642,2.0646,2151540000.0
2008-05-07 19:00:00,2.0646,2.065,2.0635,2.0636,3927600000.0
2008-05-07 19:15:00,2.0636,2.06455,2.063,2.0632,2631680000.0
2008-05-07 19:30:00,2.0632,2.0635,2.0625,2.0625,1501280000.0
2008-05-07 19:45:00,2.0625,2.0631,2.0618,2.0622,2175180000.0
2008-05-07 20:00:00,2.06225,2.0629,2.0611,2.06125,2502260000.0
2008-05-07 20:15:00,2.0613,2.0622,2.0596,2.0598,2513700000.0
2008-05-07 20:30:00,2.05975,2.06095,2.05825,2.0607,2636020000.0
2008-05-07 20:45:00,2.0607,2.06075,2.0588,2.05985,976020000.0
2008-05-07 21:00:00,2.05975,2.06055,2.05925,2.06015,1013180000.0
2008-05-07 21:15:00,2.06015,2.0606,2.0586,2.05945,695460000.0
2008-05-07 21:30:00,2.0595,2.05995,2.05895,2.0595,834180000.0
2008-05-07 21:45:00,2.0595,2.05995,2.05885,2.05935,481760000.0
2008-05-07 22:00:00,2.05935,2.061,2.05935,2.0604,641880000.0
2008-05-07 22:15:00,2.0604,2.06205,2.0588,2.05965,1182732000.0
2008-05-07 22:30:00,2.0598,2.061,2.0593,2.06075,987560000.0
2008-05-07 22:45:00,2.06075,2.0613,2.0601,2.061,519820000.0
2008-05-07 23:00:00,2.0607,2.061,2.0594,2.0605,63320000.0
2008-05-07 23:15:00,2.0606,2.061,2.059,2.0608,688320000.0
2008-05-07 23:30:00,2.0608,2.0608,2.0594,2.0598,418840000.0
2008-05-07 23:45:00,2.0597,2.0604,2.0596,2.0602,561580000.0
2008-05-08 00:00:00,2.06,2.0605,2.059,2.0598,336962500.0
2008-05-08 00:15:00,2.0597,2.0601,2.0585,2.0592,609500000.0
2008-05-08 00:30:00,2.0593,2.0609,2.0592,2.0596,1012100000.0
2008-05-08 00:45:00,2.0596,2.0608,2.0596,2.0608,1324440000.0
2008-05-08 01:00:00,2.0608,2.0625,2.0602,2.0617,1501400000.0
2008-05-08 01:15:00,2.0617,2.0626,2.0608,2.0617,2095240000.0
2008-05-08 01:30:00,2.0617,2.0634,2.0616,2.0621,1904800000.0
2008-05-08 01:45:00,2.0622,2.0645,2.06157,2.0639,1661900000.0
2008-05-08 02:00:00,2.0639,2.0646,2.0626,2.0641,2042840000.0
2008-05-08 02:15:00,2.0641,2.0641,2.0622,2.0639,2139580000.0
2008-05-08 02:30:00,2.0635,2.0654,2.0626,2.0638,2603800000.0
2008-05-08 02:45:00,2.0639,2.0665,2.0638,2.0653,1881156000.0
2008-05-08 03:00:00,2.0653,2.0661,2.0644,2.0651,828000000.0
2008-05-08 03:15:00,2.0651,2.0655,2.0641,2.0642,1436560000.0
2008-05-08 03:30:00,2.0643,2.0645,2.0636,2.064,732400000.0
2008-05-08 03:45:00,2.064,2.0723,2.0639,2.0703,3766452000.0
2008-05-08 04:00:00,2.0703,2.0713,2.0684,2.0696,2716030000.0
2008-05-08 04:15:00,2.0696,2.0698,2.0665,2.0669,2204975000.0
2008-05-08 04:30:00,2.0672,2.0677,2.06635,2.0668,1225720000.0
2008-05-08 04:45:00,2.0668,2.0668,2.0649,2.0658,1499856000.0
2008-05-08 05:00:00,2.0659,2.0664,2.0645,2.066,2188000000.0
2008-05-08 05:15:00,2.066,2.067,2.0657,2.0667,1266420000.0
2008-05-08 05:30:00,2.0667,2.0669,2.0652,2.0654,1261980000.0
2008-05-08 05:45:00,2.0655,2.0658,2.0641,2.0655,584660000.0
2008-05-08 06:00:00,2.0656,2.0657,2.0645,2.0648,844900000.0
2008-05-08 06:15:00,2.0648,2.0662,2.0646,2.066,361660000.0
2008-05-08 06:30:00,2.066,2.0666,2.0654,2.0666,1246916000.0
2008-05-08 06:45:00,2.0665,2.0667,2.0651,2.0653,1258180000.0
2008-05-08 07:00:00,2.0653,2.0672,2.0647,2.0667,1341880000.0
2008-05-08 07:15:00,2.0667,2.0679,2.0658,2.0667,1810400000.0
2008-05-08 07:30:00,2.0668,2.0681,2.066,2.0676,1833040000.0
2008-05-08 07:45:00,2.0676,2.0681,2.0653,2.0672,2318160000.0
2008-05-08 08:00:00,2.0672,2.0687,2.0667,2.0682,2540080000.0
2008-05-08 08:15:00,2.0681,2.0694,2.0668,2.0672,2147620000.0
2008-05-08 08:30:00,2.0673,2.06755,2.06295,2.0646,1231140000.0
2008-05-08 08:45:00,2.0646,2.06525,2.0631,2.0642,944200000.0
2008-05-08 09:00:00,2.0642,2.06655,2.06405,2.06475,907280000.0
2008-05-08 09:15:00,2.06475,2.06595,2.06285,2.06535,284780000.0
2008-05-08 09:30:00,2.06545,2.06545,2.0597,2.06015,456596000.0
2008-05-08 09:45:00,2.06015,2.06075,2.058,2.06005,356676000.0
2008-05-08 10:00:00,2.06005,2.0638,2.05985,2.06195,604060000.0
2008-05-08 10:15:00,2.06195,2.06375,2.06125,2.063,2671759999.0
2008-05-08 10:30:00,2.063,2.0658,2.06245,2.06535,2847252000.0
2008-05-08 10:45:00,2.06535,2.0698,2.0648,2.06865,4020800000.0
2008-05-08 11:00:00,2.06865,2.06905,2.0642,2.0644,3537280000.0
2008-05-08 11:15:00,2.0644,2.06625,2.06375,2.0658,2713980000.0
2008-05-08 11:30:00,2.0658,2.06665,2.0651,2.0656,2017740000.0
2008-05-08 11:45:00,2.0656,2.06655,2.0644,2.06505,2752460000.0
2008-05-08 12:00:00,2.0651,2.0657,2.06325,2.06505,885500000.0
2008-05-08 12:15:00,2.06515,2.0663,2.06435,2.06485,2243119999.0
2008-05-08 12:30:00,2.06485,2.06535,2.0641,2.06455,2912140000.0
2008-05-08 12:45:00,2.0646,2.06785,2.06455,2.0652,4020719999.0
2008-05-08 13:00:00,2.0663,2.0688,2.06355,2.06455,4582640000.0
2008-05-08 13:15:00,2.0646,2.06755,2.0643,2.06665,846400000.0
2008-05-08 13:30:00,2.0666,2.06735,2.06405,2.0645,1142840000.0
2008-05-08 13:45:00,2.0651,2.06675,2.06265,2.06295,561160000.0
2008-05-08 14:00:00,2.06295,2.06575,2.06295,2.0641,3035660000.0
2008-05-08 14:15:00,2.0641,2.0674,2.064,2.0661,5509000000.0
2008-05-08 14:30:00,2.0658,2.0681,2.064,2.0655,8513599998.0
2008-05-08 14:45:00,2.0656,2.0659,2.0625,2.06385,8005699999.0
2008-05-08 15:00:00,2.0639,2.06605,2.0616,2.06245,4340700000.0
2008-05-08 15:15:00,2.0624,2.06345,2.06065,2.06145,3736200000.0
2008-05-08 15:30:00,2.06145,2.06285,2.0573,2.0578,4338300000.0
2008-05-08 15:45:00,2.0578,2.05925,2.05545,2.05875,1900700000.0
2008-05-08 16:00:00,2.0587,2.0596,2.0559,2.0559,1456700000.0
2008-05-08 16:15:00,2.0559,2.05665,2.05475,2.05645,1449100000.0
2008-05-08 16:30:00,2.05655,2.05655,2.05265,2.0545,1308300000.0
2008-05-08 16:45:00,2.0546,2.055,2.0515,2.05275,1047900000.0
2008-05-08 17:00:00,2.05275,2.0562,2.05185,2.055,901700000.0
2008-05-08 17:15:00,2.05505,2.0566,2.05445,2.05615,1032100000.0
2008-05-08 17:30:00,2.05615,2.05775,2.05455,2.0551,961000000.0
2008-05-08 17:45:00,2.05505,2.05685,2.0536,2.05365,933600000.0
2008-05-08 18:00:00,2.0537,2.0569,2.05265,2.05545,634200000.0
2008-05-08 18:15:00,2.05545,2.056,2.05415,2.05565,328000000.0
2008-05-08 18:30:00,2.05565,2.05565,2.0523,2.05385,435200000.0
2008-05-08 18:45:00,2.0539,2.0565,2.05365,2.05415,392300000.0
2008-05-08 19:00:00,2.05415,2.0542,2.0505,2.0518,636400000.0
2008-05-08 19:15:00,2.0519,2.054,2.0511,2.05345,518600000.0
2008-05-08 19:30:00,2.0535,2.0553,2.05335,2.0548,225600000.0
2008-05-08 19:45:00,2.0548,2.05645,2.0532,2.0557,274600000.0
2008-05-08 20:00:00,2.05575,2.0572,2.05475,2.05565,235600000.0
2008-05-08 20:15:00,2.05555,2.0559,2.0536,2.0555,273100000.0
2008-05-08 20:30:00,2.0555,2.05645,2.0542,2.0554,186100000.0
2008-05-08 20:45:00,2.05535,2.05595,2.05435,2.0546,288100000.0
2008-05-08 21:00:00,2.05455,2.0559,2.0534,2.05405,201800000.0
2008-05-08 21:15:00,2.054,2.05455,2.05295,2.05425,266500000.0
2008-05-08 21:30:00,2.05425,2.0547,2.05335,2.05445,185200000.0
2008-05-08 21:45:00,2.05445,2.05495,2.054,2.0545,298300000.0
2008-05-08 22:00:00,2.0546,2.05535,2.05305,2.0535,229600000.0
2008-05-08 22:15:00,2.05345,2.0539,2.0524,2.0535,260200000.0
2008-05-08 22:30:00,2.0535,2.05465,2.05222,2.054,157150000.0
2008-05-08 22:45:00,2.05395,2.0549,2.05333,2.0542,170300000.0
2008-05-08 23:00:00,2.0542,2.0542,2.0522,2.0535,88700000.0
2008-05-08 23:15:00,2.0535,2.0541,2.05275,2.0532,263600000.0
2008-05-08 23:30:00,2.0532,2.0538,2.05228,2.0537,307500000.0
2008-05-08 23:45:00,2.0537,2.05385,2.0498,2.0529,638550000.0
2008-05-09 00:00:00,2.0529,2.054,2.0525,2.0535,673600000.0
2008-05-09 00:15:00,2.0535,2.0552,2.0533,2.0548,948200000.0
2008-05-09 00:30:00,2.055,2.0555,2.05402,2.0547,545700000.0
2008-05-09 00:45:00,2.0545,2.0551,2.05382,2.0551,407300000.0
2008-05-09 01:00:00,2.0545,2.0556,2.054,2.0547,718000000.0
2008-05-09 01:15:00,2.0547,2.0553,2.05333,2.0538,373900000.0
2008-05-09 01:30:00,2.0538,2.0552,2.0531,2.0534,458100000.0
2008-05-09 01:45:00,2.0535,2.0542,2.0532,2.054,364100000.0
2008-05-09 02:00:00,2.054,2.0542,2.0524,2.0528,593800000.0
2008-05-09 02:15:00,2.0528,2.0535,2.05221,2.0524,341200000.0
2008-05-09 02:30:00,2.05235,2.054,2.05151,2.0538,340900000.0
2008-05-09 02:45:00,2.0536,2.0541,2.05275,2.0531,843700000.0
2008-05-09 03:00:00,2.05295,2.0533,2.0514,2.0533,1227300000.0
2008-05-09 03:15:00,2.0532,2.0533,2.0503,2.0504,1101800000.0
2008-05-09 03:30:00,2.0503,2.0508,2.04945,2.0506,942400000.0
2008-05-09 03:45:00,2.0506,2.0514,2.0492,2.0513,884000000.0
2008-05-09 04:00:00,2.0513,2.0515,2.0498,2.0508,751900000.0
2008-05-09 04:15:00,2.0508,2.05145,2.0498,2.0501,1090500000.0
2008-05-09 04:30:00,2.0501,2.0506,2.04911,2.0505,682400000.0
2008-05-09 04:45:00,2.0506,2.051,2.0501,2.0509,690300000.0
2008-05-09 05:00:00,2.051,2.0525,2.051,2.0521,362900000.0
2008-05-09 05:15:00,2.0521,2.0524,2.05121,2.05175,211500000.0
2008-05-09 05:30:00,2.0519,2.0519,2.0508,2.0511,919100000.0
2008-05-09 05:45:00,2.0511,2.0517,2.0495,2.051,1160200000.0
2008-05-09 06:00:00,2.051,2.051,2.0497,2.0503,904100000.0
2008-05-09 06:15:00,2.0503,2.0515,2.0496,2.0513,545500000.0
2008-05-09 06:30:00,2.0512,2.0519,2.0497,2.0519,515200000.0
2008-05-09 06:45:00,2.0519,2.052,2.0492,2.0495,839500000.0
2008-05-09 07:00:00,2.0495,2.0498,2.04855,2.0491,799900000.0
2008-05-09 07:15:00,2.0491,2.0497,2.0486,2.0492,598600000.0
2008-05-09 07:30:00,2.0492,2.0494,2.0459,2.0472,1343300000.0
2008-05-09 07:45:00,2.0472,2.04895,2.0472,2.04815,771100000.0
2008-05-09 08:00:00,2.04825,2.0488,2.04215,2.0424,1439000000.0
2008-05-09 08:15:00,2.04235,2.0448,2.0416,2.04165,1553700000.0
2008-05-09 08:30:00,2.04165,2.04715,2.04155,2.0462,2995800000.0
2008-05-09 08:45:00,2.04625,2.04715,2.04275,2.0448,2141400000.0
2008-05-09 09:00:00,2.0448,2.0464,2.04275,2.046,1556100000.0
2008-05-09 09:15:00,2.046,2.0462,2.04165,2.0435,1271600000.0
2008-05-09 09:30:00,2.04355,2.04355,2.0384,2.039,1309300000.0
2008-05-09 09:45:00,2.03905,2.0416,2.03855,2.0396,1260500000.0
2008-05-09 10:00:00,2.0396,2.0398,2.03645,2.039,1269000000.0
2008-05-09 10:15:00,2.0391,2.04085,2.0387,2.0398,890500000.0
2008-05-09 10:30:00,2.04,2.0402,2.03795,2.0385,1255200000.0
2008-05-09 10:45:00,2.0385,2.0387,2.0354,2.03625,1184100000.0
2008-05-09 11:00:00,2.03625,2.0391,2.0362,2.0384,750000000.0
2008-05-09 11:15:00,2.0384,2.039,2.0373,2.03885,740500000.0
2008-05-09 11:30:00,2.03885,2.0393,2.03575,2.036,863500000.0
2008-05-09 11:45:00,2.036,2.0366,2.0349,2.036,792400000.0
2008-05-09 12:00:00,2.036,2.0362,2.0341,2.0341,924600000.0
2008-05-09 12:15:00,2.0341,2.0341,2.03115,2.0328,1085800000.0
2008-05-09 12:30:00,2.0328,2.0328,2.0282,2.0287,1452500000.0
2008-05-09 12:45:00,2.0287,2.03105,2.0274,2.0306,1150000000.0
2008-05-09 13:00:00,2.0306,2.0313,2.02845,2.0285,1108600000.0
2008-05-09 13:15:00,2.0285,2.0295,2.0268,2.0285,867100000.0
2008-05-09 13:30:00,2.0286,2.0287,2.0249,2.0253,1015000000.0
2008-05-09 13:45:00,2.0252,2.0263,2.0238,2.0252,906900000.0
2008-05-09 14:00:00,2.0252,2.0273,2.0247,2.0255,779000000.0
2008-05-09 14:15:00,2.02535,2.0264,2.0243,2.0247,900500000.0
2008-05-09 14:30:00,2.0248,2.0313,2.0246,2.0304,1491200000.0
2008-05-09 14:45:00,2.0304,2.0321,2.0291,2.032,1067300000.0
2008-05-09 15:00:00,2.032,2.0355,2.03195,2.03265,1004300000.0
2008-05-09 15:15:00,2.0327,2.0339,2.0324,2.0332,1015200000.0
2008-05-09 15:30:00,2.0333,2.0346,2.0329,2.0335,842550000.0
2008-05-09 15:45:00,2.0335,2.034,2.0284,2.0284,1527750000.0
2008-05-09 16:00:00,2.0285,2.0338,2.0285,2.0328,1139200000.0
2008-05-09 16:15:00,2.03305,2.0358,2.03275,2.0349,1546300000.0
2008-05-09 16:30:00,2.0351,2.0371,2.0348,2.0357,1338800000.0
2008-05-09 16:45:00,2.0357,2.0376,2.0312,2.0316,2225800000.0
2008-05-09 17:00:00,2.0316,2.0336,2.0313,2.03165,1351100000.0
2008-05-09 17:15:00,2.0318,2.0338,2.0309,2.0326,1394500000.0
2008-05-09 17:30:00,2.0326,2.0332,2.0311,2.0313,866600000.0
2008-05-09 17:45:00,2.0313,2.0326,2.03,2.03255,743600000.0
2008-05-09 18:00:00,2.0327,2.0327,2.0309,2.0315,818500000.0
2008-05-09 18:15:00,2.0315,2.0317,2.0303,2.03105,603100000.0
2008-05-09 18:30:00,2.03125,2.0321,2.03095,2.03175,682300000.0
2008-05-09 18:45:00,2.03175,2.0327,2.0312,2.0324,448000000.0
2008-05-09 19:00:00,2.0324,2.0327,2.0309,2.0311,589300000.0
2008-05-09 19:15:00,2.0312,2.03195,2.0303,2.0316,473100000.0
2008-05-09 19:30:00,2.0316,2.0322,2.0302,2.03075,410900000.0
2008-05-09 19:45:00,2.0307,2.032,2.0301,2.0319,506300000.0
2008-05-09 20:00:00,2.0319,2.03195,2.03065,2.03085,418000000.0
2008-05-09 20:15:00,2.0309,2.03125,2.0301,2.0301,776200000.0
2008-05-09 20:30:00,2.0301,2.0311,2.02885,2.0309,700500000.0
2008-05-09 20:45:00,2.0309,2.0319,2.0309,2.0315,841000000.0
2008-05-09 21:00:00,2.0315,2.0327,2.0308,2.03215,887700000.0
2008-05-09 21:15:00,2.0321,2.03265,2.0316,2.0321,443500000.0
2008-05-09 21:30:00,2.0321,2.0335,2.0318,2.03325,263900000.0
2008-05-09 21:45:00,2.03325,2.0334,2.032,2.0326,347200000.0
2008-05-09 22:00:00,2.0326,2.0338,2.0321,2.033,562800000.0
2008-05-09 22:15:00,2.033,2.0347,2.0323,2.0343,690600000.0
2008-05-09 22:30:00,2.0343,2.0359,2.0339,2.0343,698400000.0
2008-05-09 22:45:00,2.0343,2.0343,2.0319,2.0328,809200000.0
2008-05-11 23:00:00,2.03194,2.0323,2.03034,2.0306,515600000.0
2008-05-11 23:15:00,2.0306,2.0309,2.0296,2.0306,415300000.0
2008-05-11 23:30:00,2.0307,2.0326,2.0302,2.03179,336950000.0
2008-05-11 23:45:00,2.0316,2.0332,2.0312,2.03226,433700000.0
2008-05-12 00:00:00,2.0329,2.0365,2.0326,2.0354,372025000.0
2008-05-12 00:15:00,2.0354,2.0366,2.0342,2.03563,359037500.0
2008-05-12 00:30:00,2.0364,2.0368,2.03435,2.0357,84050000.0
2008-05-12 00:45:00,2.0349,2.0356,2.03355,2.034,86637500.0
2008-05-12 01:00:00,2.034,2.0343,2.03304,2.0341,160437500.0
2008-05-12 01:15:00,2.03356,2.0341,2.0321,2.0333,182225000.0
2008-05-12 01:30:00,2.0333,2.034,2.0317,2.033,180212500.0
2008-05-12 01:45:00,2.0326,2.034,2.0322,2.0328,381275000.0
2008-05-12 02:00:00,2.0328,2.0332,2.0312,2.0319,421700000.0
2008-05-12 02:15:00,2.0319,2.032,2.03092,2.0315,299200000.0
2008-05-12 02:30:00,2.0315,2.03225,2.0308,2.03225,789200000.0
2008-05-12 02:45:00,2.03225,2.0342,2.03215,2.03345,1228400000.0
2008-05-12 03:00:00,2.03365,2.03445,2.03305,2.03425,694400000.0
2008-05-12 03:15:00,2.03435,2.03505,2.03391,2.03425,311680000.0
2008-05-12 03:30:00,2.03425,2.0363,2.0328,2.03515,990300000.0
2008-05-12 03:45:00,2.03515,2.03535,2.03426,2.03535,359600000.0
2008-05-12 04:00:00,2.03545,2.03645,2.03488,2.03524,925000000.0
2008-05-12 04:15:00,2.03575,2.03615,2.0347,2.0347,1000500000.0
2008-05-12 04:30:00,2.0349,2.0367,2.0349,2.03655,595600000.0
2008-05-12 04:45:00,2.03665,2.03935,2.03555,2.03885,1140800000.0
2008-05-12 05:00:00,2.03885,2.04075,2.0383,2.03885,1074000000.0
2008-05-12 05:15:00,2.0388,2.03945,2.0384,2.03915,473200000.0
2008-05-12 05:30:00,2.0392,2.0403,2.0384,2.03905,1023000000.0
2008-05-12 05:45:00,2.03905,2.03955,2.038,2.0384,741600000.0
2008-05-12 06:00:00,2.03835,2.03855,2.03695,2.03765,848100000.0
2008-05-12 06:15:00,2.03765,2.03795,2.0371,2.03715,360400000.0
2008-05-12 06:30:00,2.03715,2.03995,2.03705,2.0394,643600000.0
2008-05-12 06:45:00,2.03965,2.03985,2.03925,2.0394,148800000.0
2008-05-12 07:00:00,2.0394,2.04025,2.03805,2.03875,700800000.0
2008-05-12 07:15:00,2.03865,2.03875,2.03765,2.0382,390200000.0
2008-05-12 07:30:00,2.03825,2.0399,2.0377,2.03925,350100000.0
2008-05-12 07:45:00,2.03925,2.0407,2.0385,2.0393,418000000.0
2008-05-12 08:00:00,2.0394,2.0424,2.0376,2.0416,1280300000.0
2008-05-12 08:15:00,2.0417,2.04555,2.04155,2.0443,901000000.0
2008-05-12 08:30:00,2.0443,2.04615,2.0422,2.0433,860700000.0
2008-05-12 08:45:00,2.04325,2.0436,2.0411,2.0423,477300000.0
2008-05-12 09:00:00,2.0422,2.0454,2.04185,2.0454,538500000.0
2008-05-12 09:15:00,2.0454,2.0476,2.0441,2.04515,673000000.0
2008-05-12 09:30:00,2.0452,2.0458,2.0424,2.0436,568500000.0
2008-05-12 09:45:00,2.04365,2.04565,2.0422,2.04465,573200000.0
2008-05-12 10:00:00,2.04465,2.0471,2.0439,2.0458,570600000.0
2008-05-12 10:15:00,2.0458,2.0468,2.0447,2.0447,953300000.0
2008-05-12 10:30:00,2.0446,2.0503,2.0446,2.0495,1216100000.0
2008-05-12 10:45:00,2.0495,2.05315,2.0493,2.05225,1093300000.0
2008-05-12 11:00:00,2.05235,2.05445,2.052,2.054,807200000.0
2008-05-12 11:15:00,2.0542,2.05435,2.0526,2.05335,620300000.0
2008-05-12 11:30:00,2.05325,2.05515,2.05325,2.0545,551400000.0
2008-05-12 11:45:00,2.0545,2.05615,2.05355,2.0537,1876880000.0
2008-05-12 12:00:00,2.0537,2.054,2.0513,2.0517,3148980000.0
2008-05-12 12:15:00,2.0516,2.0544,2.051,2.053,3696420000.0
2008-05-12 12:30:00,2.0531,2.0533,2.0516,2.0531,4033900000.0
2008-05-12 12:45:00,2.05305,2.056,2.0526,2.056,3082760000.0
2008-05-12 13:00:00,2.056,2.0563,2.0532,2.0552,4671680000.0
2008-05-12 13:15:00,2.0552,2.0563,2.055,2.0552,3921040000.0
2008-05-12 13:30:00,2.0552,2.0556,2.0531,2.0546,5256040000.0
2008-05-12 13:45:00,2.0546,2.0551,2.05365,2.0547,5109980000.0
2008-05-12 14:00:00,2.0548,2.0564,2.054,2.05595,5316640000.0
2008-05-12 14:15:00,2.05595,2.0561,2.0532,2.0554,6053280000.0
2008-05-12 14:30:00,2.0554,2.0559,2.054,2.0542,5256640000.0
2008-05-12 14:45:00,2.0542,2.0546,2.0528,2.0545,5249500000.0
2008-05-12 15:00:00,2.0545,2.0569,2.0544,2.0556,5044000000.0
2008-05-12 15:15:00,2.0556,2.0565,2.0553,2.0556,2978080000.0
2008-05-12 15:30:00,2.0556,2.0561,2.053,2.0536,6128840000.0
2008-05-12 15:45:00,2.0536,2.0549,2.0514,2.0527,4493840000.0
2008-05-12 16:00:00,2.0527,2.0531,2.0484,2.0488,5232460000.0
2008-05-12 16:15:00,2.0488,2.0497,2.047,2.04905,6140580000.0
2008-05-12 16:30:00,2.049,2.0518,2.0486,2.0499,2347680000.0
2008-05-12 16:45:00,2.0499,2.05185,2.0481,2.05065,1658660000.0
2008-05-12 17:00:00,2.05065,2.05265,2.05,2.0511,1808980000.0
2008-05-12 17:15:00,2.05105,2.0511,2.0481,2.04885,3010400000.0
2008-05-12 17:30:00,2.04905,2.0496,2.0467,2.0469,1715120000.0
2008-05-12 17:45:00,2.047,2.04905,2.0465,2.0485,1468120000.0
2008-05-12 18:00:00,2.0484,2.0492,2.0472,2.04865,140500000.0
2008-05-12 18:15:00,2.04865,2.0488,2.04695,2.04785,139640000.0
2008-05-12 18:30:00,2.0478,2.0486,2.0447,2.045,209400000.0
2008-05-12 18:45:00,2.045,2.0469,2.0443,2.0451,385380000.0
2008-05-12 19:00:00,2.0451,2.0454,2.0396,2.0404,436440000.0
2008-05-12 19:15:00,2.04045,2.0412,2.0377,2.0381,472460000.0
2008-05-12 19:30:00,2.0381,2.0401,2.0375,2.0396,452460000.0
2008-05-12 19:45:00,2.03955,2.0399,2.0374,2.0384,135520000.0
2008-05-12 20:00:00,2.0382,2.0411,2.0382,2.04075,116760000.0
2008-05-12 20:15:00,2.0407,2.0433,2.0402,2.0427,133320000.0
2008-05-12 20:30:00,2.0427,2.0434,2.0423,2.0432,145540000.0
2008-05-12 20:45:00,2.0432,2.0434,2.0422,2.043,333900000.0
2008-05-12 21:00:00,2.043,2.0435,2.0425,2.0431,176780000.0
2008-05-12 21:15:00,2.0431,2.0451,2.0428,2.0447,145400000.0
2008-05-12 21:30:00,2.0447,2.045,2.0439,2.0444,77020000.0
2008-05-12 21:45:00,2.04445,2.0449,2.0435,2.0442,73200000.0
2008-05-12 22:00:00,2.0442,2.0444,2.04275,2.0435,130280000.0
2008-05-12 22:15:00,2.0434,2.04445,2.04291,2.0443,112740000.0
2008-05-12 22:30:00,2.0443,2.0443,2.04225,2.04267,240660000.0
2008-05-12 22:45:00,2.0435,2.044,2.0421,2.0421,264020000.0
2008-05-12 23:00:00,2.0417,2.0429,2.0412,2.0427,577500000.0
2008-05-12 23:15:00,2.0427,2.0434,2.0425,2.043,529500000.0
2008-05-12 23:30:00,2.0431,2.0442,2.0424,2.0432,313300000.0
2008-05-12 23:45:00,2.0431,2.0436,2.0426,2.0431,584800000.0
2008-05-13 00:00:00,2.043,2.0431,2.0414,2.0419,470100000.0
2008-05-13 00:15:00,2.0419,2.0432,2.0419,2.0431,584500000.0
2008-05-13 00:30:00,2.0429,2.0432,2.0425,2.0429,298200000.0
2008-05-13 00:45:00,2.0429,2.0443,2.0422,2.0426,328160000.0
2008-05-13 01:00:00,2.0427,2.0429,2.0397,2.0405,1416000000.0
2008-05-13 01:15:00,2.0405,2.0413,2.0404,2.0413,518400000.0
2008-05-13 01:30:00,2.0413,2.0414,2.0405,2.041,563600000.0
2008-05-13 01:45:00,2.041,2.0411,2.04021,2.0406,298680000.0
2008-05-13 02:00:00,2.0406,2.0408,2.0401,2.0403,501720000.0
2008-05-13 02:15:00,2.0404,2.0413,2.0394,2.0395,850620000.0
2008-05-13 02:30:00,2.0397,2.0406,2.0393,2.0404,759960000.0
2008-05-13 02:45:00,2.0404,2.0418,2.0404,2.0413,907900000.0
2008-05-13 03:00:00,2.0415,2.0424,2.0409,2.0415,1209740000.0
2008-05-13 03:15:00,2.0415,2.0417,2.0407,2.0408,756200000.0
2008-05-13 03:30:00,2.0409,2.041,2.0393,2.0396,988800000.0
2008-05-13 03:45:00,2.0398,2.0407,2.0395,2.0401,682700000.0
2008-05-13 04:00:00,2.0401,2.0406,2.0394,2.0403,541200000.0
2008-05-13 04:15:00,2.0405,2.0411,2.0403,2.0409,962000000.0
2008-05-13 04:30:00,2.0409,2.0414,2.0407,2.041,619800000.0
2008-05-13 04:45:00,2.041,2.0413,2.0406,2.0406,634000000.0
2008-05-13 05:00:00,2.0406,2.0409,2.03969,2.0405,407000000.0
2008-05-13 05:15:00,2.0405,2.0406,2.0384,2.0385,1052700000.0
2008-05-13 05:30:00,2.0385,2.0392,2.0373,2.0381,969900000.0
2008-05-13 05:45:00,2.038,2.0389,2.038,2.0387,764000000.0
2008-05-13 06:00:00,2.0387,2.041,2.0387,2.0403,1064320000.0
2008-05-13 06:15:00,2.0403,2.0406,2.0392,2.0403,1126180000.0
2008-05-13 06:30:00,2.0403,2.0416,2.04,2.0414,445100000.0
2008-05-13 06:45:00,2.0414,2.0436,2.0413,2.0426,2334960000.0
2008-05-13 07:00:00,2.0426,2.043,2.0413,2.0419,949000000.0
2008-05-13 07:15:00,2.0419,2.0424,2.0407,2.0409,791400000.0
2008-05-13 07:30:00,2.0408,2.041,2.03565,2.0372,1541040000.0
2008-05-13 07:45:00,2.037,2.0381,2.0368,2.03775,611720000.0
2008-05-13 08:00:00,2.03775,2.0398,2.03575,2.03585,1515880000.0
2008-05-13 08:15:00,2.03575,2.0359,2.03395,2.0341,2263360000.0
2008-05-13 08:30:00,2.0341,2.0364,2.0331,2.03345,1293400000.0
2008-05-13 08:45:00,2.03355,2.03615,2.0334,2.03555,1664400000.0
2008-05-13 09:00:00,2.03555,2.03865,2.0339,2.03765,919700000.0
2008-05-13 09:15:00,2.03765,2.0379,2.0345,2.03675,1217000000.0
2008-05-13 09:30:00,2.0367,2.03915,2.03545,2.03565,1596200000.0
2008-05-13 09:45:00,2.0357,2.03675,2.0342,2.03575,1115000000.0
2008-05-13 10:00:00,2.03575,2.03775,2.03575,2.03685,610900000.0
2008-05-13 10:15:00,2.03685,2.0395,2.0355,2.0385,642400000.0
2008-05-13 10:30:00,2.0376,2.04665,2.0376,2.0447,3391700000.0
2008-05-13 10:45:00,2.04475,2.04535,2.0372,2.03995,1308960000.0
2008-05-13 11:00:00,2.03995,2.04105,2.03675,2.03745,709340000.0
2008-05-13 11:15:00,2.03755,2.03935,2.03735,2.03795,1050000000.0
2008-05-13 11:30:00,2.038,2.03905,2.03685,2.03885,748020000.0
2008-05-13 11:45:00,2.03885,2.04135,2.03715,2.04135,828880000.0
2008-05-13 12:00:00,2.04125,2.04165,2.03945,2.04085,480780000.0
2008-05-13 12:15:00,2.04085,2.04145,2.0392,2.03955,531240000.0
2008-05-13 12:30:00,2.03955,2.04085,2.03905,2.03955,260300000.0
2008-05-13 12:45:00,2.03955,2.04255,2.03915,2.04215,533400000.0
2008-05-13 13:00:00,2.04215,2.04245,2.0407,2.0409,2136720000.0
2008-05-13 13:15:00,2.0409,2.0415,2.03965,2.04115,1800600000.0
2008-05-13 13:30:00,2.04115,2.04295,2.04035,2.0419,1068700000.0
2008-05-13 13:45:00,2.04185,2.04265,2.0408,2.04145,1208100000.0
2008-05-13 14:00:00,2.04145,2.04425,2.0413,2.04395,1480000000.0
2008-05-13 14:15:00,2.04395,2.04475,2.0423,2.0423,2875400000.0
2008-05-13 14:30:00,2.0447,2.05385,2.0445,2.05095,3293033524.0
2008-05-13 14:45:00,2.05095,2.05295,2.0489,2.0515,2228500000.0
2008-05-13 15:00:00,2.0515,2.0515,2.0496,2.05065,2179000000.0
2008-05-13 15:15:00,2.0507,2.05375,2.0504,2.05345,2519900000.0
2008-05-13 15:30:00,2.05345,2.05445,2.0485,2.04955,3688200000.0
2008-05-13 15:45:00,2.04955,2.05145,2.0473,2.048,4533800000.0
2008-05-13 16:00:00,2.0479,2.0479,2.045,2.0452,4755400000.0
2008-05-13 16:15:00,2.0452,2.04875,2.04505,2.0473,3805800000.0
2008-05-13 16:30:00,2.04725,2.05015,2.0472,2.0472,4359300000.0
2008-05-13 16:45:00,2.0472,2.04725,2.0441,2.04575,5217999997.0
2008-05-13 17:00:00,2.04575,2.04795,2.0442,2.04655,5935700000.0
2008-05-13 17:15:00,2.04655,2.04735,2.0397,2.0397,6144600000.0
2008-05-13 17:30:00,2.0397,2.04245,2.039,2.0403,4943300000.0
2008-05-13 17:45:00,2.0403,2.04255,2.0385,2.04205,4750851424.0
2008-05-13 18:00:00,2.042,2.04725,2.0418,2.045,2113400000.0
2008-05-13 18:15:00,2.045,2.04895,2.045,2.048,1673200000.0
2008-05-13 18:30:00,2.048,2.05035,2.0457,2.0457,1228000000.0
2008-05-13 18:45:00,2.0457,2.04725,2.0451,2.04535,1261500000.0
2008-05-13 19:00:00,2.04555,2.04715,2.0452,2.0463,1004416162.0
2008-05-13 19:15:00,2.0463,2.0476,2.046,2.04615,783853944.0
2008-05-13 19:30:00,2.04615,2.04715,2.04555,2.0464,672500000.0
2008-05-13 19:45:00,2.0464,2.04875,2.0464,2.0476,1174840000.0
2008-05-13 20:00:00,2.04745,2.04895,2.0468,2.04745,1631825000.0
2008-05-13 20:15:00,2.0475,2.0491,2.0471,2.04875,1260700000.0
2008-05-13 20:30:00,2.0487,2.04975,2.0484,2.04915,951100000.0
2008-05-13 20:45:00,2.04915,2.05045,2.0476,2.04795,1097700000.0
2008-05-13 21:00:00,2.04805,2.05015,2.04805,2.049,1173000000.0
2008-05-13 21:15:00,2.049,2.0497,2.0484,2.0494,1086600000.0
2008-05-13 21:30:00,2.04935,2.0501,2.0484,2.0485,857300000.0
2008-05-13 21:45:00,2.0485,2.0492,2.04735,2.0478,701600000.0
2008-05-13 22:00:00,2.0477,2.04835,2.04685,2.0474,668400000.0
2008-05-13 22:15:00,2.0474,2.04745,2.0466,2.0467,156100000.0
2008-05-13 22:30:00,2.0467,2.0485,2.04655,2.0475,255300000.0
2008-05-13 22:45:00,2.04755,2.0488,2.04725,2.0474,121000000.0
2008-05-13 23:00:00,2.0473,2.0487,2.0471,2.0481,313300000.0
2008-05-13 23:15:00,2.0483,2.0502,2.0478,2.049,829400000.0
2008-05-13 23:30:00,2.0489,2.0497,2.0486,2.0496,243600000.0
2008-05-13 23:45:00,2.0492,2.0492,2.04823,2.0487,289100000.0
2008-05-14 00:00:00,2.0486,2.0489,2.04712,2.0475,367400000.0
2008-05-14 00:15:00,2.0475,2.04805,2.0474,2.0476,259600000.0
2008-05-14 00:30:00,2.0476,2.0483,2.0476,2.048,133400000.0
2008-05-14 00:45:00,2.048,2.0482,2.0466,2.0467,83500000.0
2008-05-14 01:00:00,2.0467,2.048,2.0466,2.04735,202400000.0
2008-05-14 01:15:00,2.04735,2.04795,2.0472,2.0472,175800000.0
2008-05-14 01:30:00,2.0472,2.0476,2.0452,2.0452,356600000.0
2008-05-14 01:45:00,2.0452,2.0468,2.045,2.0466,349200000.0
2008-05-14 02:00:00,2.0466,2.047,2.0456,2.0469,801800000.0
2008-05-14 02:15:00,2.04695,2.04785,2.0466,2.0474,545300000.0
2008-05-14 02:30:00,2.0474,2.04845,2.0471,2.04745,824400000.0
2008-05-14 02:45:00,2.04745,2.048,2.04695,2.04755,579100000.0
2008-05-14 03:00:00,2.04755,2.04775,2.0464,2.0472,389700000.0
2008-05-14 03:15:00,2.04695,2.0479,2.0467,2.04715,551460000.0
2008-05-14 03:30:00,2.04695,2.04875,2.04695,2.04825,810900000.0
2008-05-14 03:45:00,2.04825,2.04835,2.0465,2.04665,530302854.0
2008-05-14 04:00:00,2.04665,2.04755,2.04665,2.04715,676200000.0
2008-05-14 04:15:00,2.04725,2.04765,2.0467,2.0475,328400000.0
2008-05-14 04:30:00,2.04755,2.04835,2.04755,2.0482,278800000.0
2008-05-14 04:45:00,2.0482,2.04835,2.04695,2.0476,164300000.0
2008-05-14 05:00:00,2.0476,2.04905,2.04745,2.04875,422100000.0
2008-05-14 05:15:00,2.04827,2.04895,2.04775,2.04845,347800000.0
2008-05-14 05:30:00,2.04845,2.05015,2.0484,2.0498,628700000.0
2008-05-14 05:45:00,2.04995,2.0506,2.0484,2.0497,586800000.0
2008-05-14 06:00:00,2.0497,2.0497,2.04835,2.04945,319200000.0
2008-05-14 06:15:00,2.04935,2.05045,2.04905,2.0496,378000000.0
2008-05-14 06:30:00,2.05005,2.0511,2.0486,2.04965,1097500000.0
2008-05-14 06:45:00,2.04965,2.0528,2.04855,2.0519,755300000.0
2008-05-14 07:00:00,2.05195,2.05195,2.04885,2.0494,487800000.0
2008-05-14 07:15:00,2.0494,2.0502,2.0487,2.0495,413800000.0
2008-05-14 07:30:00,2.0495,2.05035,2.04895,2.0493,164700000.0
2008-05-14 07:45:00,2.0493,2.0509,2.0485,2.05005,698300000.0
2008-05-14 08:00:00,2.0501,2.05045,2.04815,2.0493,987831896.0
2008-05-14 08:15:00,2.0493,2.0506,2.04815,2.0494,1043350000.0
2008-05-14 08:30:00,2.0494,2.0501,2.0477,2.0479,510500000.0
2008-05-14 08:45:00,2.0479,2.0493,2.0471,2.0475,625399999.0
2008-05-14 09:00:00,2.0473,2.0518,2.0465,2.05095,535200000.0
2008-05-14 09:15:00,2.0509,2.0519,2.0487,2.0495,929800000.0
2008-05-14 09:30:00,2.0495,2.0529,2.0479,2.0529,950400000.0
2008-05-14 09:45:00,2.0529,2.0536,2.0514,2.0535,684000000.0
2008-05-14 10:00:00,2.0535,2.056,2.05295,2.05575,994800000.0
2008-05-14 10:15:00,2.05565,2.0574,2.0552,2.0552,1016100000.0
2008-05-14 10:30:00,2.0552,2.0574,2.0526,2.0553,1407000000.0
2008-05-14 10:45:00,2.0553,2.05775,2.0546,2.0576,1367300000.0
2008-05-14 11:00:00,2.0576,2.0582,2.054,2.0543,819600000.0
2008-05-14 11:15:00,2.0543,2.0553,2.0527,2.0535,290600000.0
2008-05-14 11:30:00,2.0536,2.0546,2.0482,2.0505,1880600000.0
2008-05-14 11:45:00,2.0506,2.0531,2.0504,2.0526,781100000.0
2008-05-14 12:00:00,2.0527,2.0541,2.0512,2.0516,590800000.0
2008-05-14 12:15:00,2.0516,2.0521,2.04905,2.05015,449900000.0
2008-05-14 12:30:00,2.05035,2.05145,2.0499,2.05095,617800000.0
2008-05-14 12:45:00,2.05095,2.05175,2.04885,2.0501,586600000.0
2008-05-14 13:00:00,2.05045,2.05215,2.04975,2.0508,910700000.0
2008-05-14 13:15:00,2.05075,2.05095,2.0488,2.05005,566600000.0
2008-05-14 13:30:00,2.05005,2.05095,2.04845,2.05095,516100000.0
2008-05-14 13:45:00,2.05115,2.05295,2.05105,2.0513,960800000.0
2008-05-14 14:00:00,2.0513,2.05225,2.05035,2.05145,491600000.0
2008-05-14 14:15:00,2.05125,2.05325,2.05045,2.0521,1268300000.0
2008-05-14 14:30:00,2.0513,2.05275,2.0492,2.05265,2829000000.0
2008-05-14 14:45:00,2.0526,2.05395,2.05075,2.0518,2146800000.0
2008-05-14 15:00:00,2.05175,2.05195,2.0487,2.0497,2044300000.0
2008-05-14 15:15:00,2.0497,2.05035,2.0488,2.04945,1114600000.0
2008-05-14 15:30:00,2.04945,2.05255,2.0485,2.0521,1492354790.0
2008-05-14 15:45:00,2.0521,2.05385,2.05115,2.05125,1438000000.0
2008-05-14 16:00:00,2.05135,2.05205,2.04975,2.05005,1087400000.0
2008-05-14 16:15:00,2.05005,2.05175,2.04985,2.0511,1222700000.0
2008-05-14 16:30:00,2.0512,2.05265,2.0493,2.04995,1642500000.0
2008-05-14 16:45:00,2.04995,2.05055,2.0482,2.05055,1697000000.0
2008-05-14 17:00:00,2.05055,2.05165,2.04975,2.05115,1316950000.0
2008-05-14 17:15:00,2.05115,2.05265,2.0501,2.05215,2213200000.0
2008-05-14 17:30:00,2.05215,2.05425,2.05205,2.0536,934900000.0
2008-05-14 17:45:00,2.0536,2.05425,2.05275,2.05345,698200000.0
2008-05-14 18:00:00,2.05365,2.05405,2.05185,2.05195,398600000.0
2008-05-14 18:15:00,2.05195,2.05375,2.05135,2.05315,499400000.0
2008-05-14 18:30:00,2.0531,2.05335,2.05155,2.052,679700000.0
2008-05-14 18:45:00,2.052,2.05285,2.0515,2.0522,490900000.0
2008-05-14 19:00:00,2.0522,2.05405,2.0519,2.0535,425800000.0
2008-05-14 19:15:00,2.05355,2.05385,2.05255,2.05345,877000000.0
2008-05-14 19:30:00,2.0533,2.05485,2.0529,2.05425,230800000.0
2008-05-14 19:45:00,2.05425,2.05505,2.0538,2.05465,200800000.0
2008-05-14 20:00:00,2.05465,2.05535,2.05435,2.05465,160100000.0
2008-05-14 20:15:00,2.05465,2.05485,2.05365,2.05475,267200000.0
2008-05-14 20:30:00,2.05475,2.05525,2.0535,2.054,302700000.0
2008-05-14 20:45:00,2.05395,2.05445,2.05305,2.05365,242300000.0
2008-05-14 21:00:00,2.05355,2.05395,2.05295,2.05365,171200000.0
2008-05-14 21:15:00,2.05365,2.05445,2.05235,2.05335,260600000.0
2008-05-14 21:30:00,2.05335,2.05395,2.05235,2.0525,559800000.0
2008-05-14 21:45:00,2.0525,2.05305,2.05175,2.05225,643500000.0
2008-05-14 22:00:00,2.05225,2.05255,2.05115,2.05145,146000000.0
2008-05-14 22:15:00,2.05165,2.05235,2.0508,2.0513,240300000.0
2008-05-14 22:30:00,2.0513,2.05305,2.05115,2.0525,367000000.0
2008-05-14 22:45:00,2.0526,2.053,2.0514,2.0514,751900000.0
2008-05-14 23:00:00,2.0514,2.0527,2.0501,2.0507,534300000.0
2008-05-14 23:15:00,2.0508,2.0528,2.0504,2.0522,348200000.0
2008-05-14 23:30:00,2.0523,2.053,2.0523,2.0526,438400000.0
2008-05-14 23:45:00,2.0526,2.053,2.0494,2.0524,950000000.0
2008-05-15 00:00:00,2.0526,2.053,2.05193,2.0525,183300000.0
2008-05-15 00:15:00,2.05245,2.0527,2.05135,2.0527,166400000.0
2008-05-15 00:30:00,2.0527,2.0528,2.05154,2.05192,632700000.0
2008-05-15 00:45:00,2.052,2.0533,2.0518,2.0531,597300000.0
2008-05-15 01:00:00,2.0531,2.0532,2.0525,2.0527,343100000.0
2008-05-15 01:15:00,2.0527,2.0536,2.05268,2.0534,451400000.0
2008-05-15 01:30:00,2.0534,2.0542,2.0525,2.0527,1023400000.0
2008-05-15 01:45:00,2.0527,2.0536,2.0523,2.0536,768500000.0
2008-05-15 02:00:00,2.0536,2.0536,2.0506,2.0514,882700000.0
2008-05-15 02:15:00,2.0514,2.052,2.0501,2.0513,1039700000.0
2008-05-15 02:30:00,2.0513,2.0523,2.0504,2.0518,589200000.0
2008-05-15 02:45:00,2.052,2.0526,2.0516,2.0521,580700000.0
2008-05-15 03:00:00,2.0521,2.0529,2.0516,2.0521,924700000.0
2008-05-15 03:15:00,2.0521,2.0521,2.05086,2.0517,436400000.0
2008-05-15 03:30:00,2.0517,2.052,2.0511,2.0512,636400000.0
2008-05-15 03:45:00,2.0512,2.0515,2.0505,2.0508,495000000.0
2008-05-15 04:00:00,2.0507,2.0514,2.0505,2.0508,496100000.0
2008-05-15 04:15:00,2.0508,2.0512,2.047,2.0477,1212490000.0
2008-05-15 04:30:00,2.0479,2.0498,2.0475,2.0498,1679800000.0
2008-05-15 04:45:00,2.0498,2.0504,2.0495,2.0502,718800000.0
2008-05-15 05:00:00,2.0502,2.0504,2.0494,2.0502,837800000.0
2008-05-15 05:15:00,2.0502,2.0508,2.04958,2.0503,773100000.0
2008-05-15 05:30:00,2.0503,2.0505,2.04916,2.0501,201000000.0
2008-05-15 05:45:00,2.04977,2.0505,2.0494,2.0501,1144100000.0
2008-05-15 06:00:00,2.05,2.0508,2.0494,2.0502,1345000000.0
2008-05-15 06:15:00,2.0501,2.051,2.04934,2.04972,988800000.0
2008-05-15 06:30:00,2.0502,2.0513,2.0491,2.0498,1879300000.0
2008-05-15 06:45:00,2.0498,2.0499,2.0478,2.0485,2173600000.0
2008-05-15 07:00:00,2.0484,2.0502,2.0481,2.0498,2025400000.0
2008-05-15 07:15:00,2.0498,2.0507,2.049,2.0494,1539000000.0
2008-05-15 07:30:00,2.0493,2.0515,2.049,2.0515,1739800000.0
2008-05-15 07:45:00,2.0516,2.0519,2.0497,2.0498,2137100000.0
2008-05-15 08:00:00,2.0498,2.0498,2.0462,2.0478,5056387500.0
2008-05-15 08:15:00,2.0476,2.0481,2.0435,2.0436,5891900000.0
2008-05-15 08:30:00,2.0435,2.0445,2.0412,2.0442,5495399998.0
2008-05-15 08:45:00,2.0442,2.0458,2.0408,2.0414,4770200001.0
2008-05-15 09:00:00,2.0413,2.0418,2.0408,2.0411,1781200000.0
2008-05-15 09:15:00,2.0411,2.0437,2.0405,2.0432,2476400000.0
2008-05-15 09:30:00,2.0432,2.0463,2.0424,2.0448,1774600000.0
2008-05-15 09:45:00,2.0448,2.046,2.0435,2.0457,822900000.0
2008-05-15 10:00:00,2.0457,2.0463,2.0432,2.04565,914800000.0
2008-05-15 10:15:00,2.0457,2.0471,2.045,2.0466,988200000.0
2008-05-15 10:30:00,2.0465,2.0493,2.04625,2.0486,985700000.0
2008-05-15 10:45:00,2.04865,2.0508,2.0483,2.0501,588400000.0
2008-05-15 11:00:00,2.0501,2.0531,2.04965,2.05225,1719500000.0
2008-05-15 11:15:00,2.0522,2.0533,2.0514,2.0524,923500000.0
2008-05-15 11:30:00,2.0524,2.0533,2.0517,2.0529,427000000.0
2008-05-15 11:45:00,2.0529,2.0534,2.0518,2.0526,636800000.0
2008-05-15 12:00:00,2.0526,2.0531,2.0507,2.051,755000000.0
2008-05-15 12:15:00,2.051,2.0514,2.0495,2.0495,589000000.0
2008-05-15 12:30:00,2.0497,2.0497,2.04835,2.04895,612700000.0
2008-05-15 12:45:00,2.04895,2.05025,2.04865,2.0493,829400000.0
2008-05-15 13:00:00,2.04925,2.04935,2.0481,2.04835,616100000.0
2008-05-15 13:15:00,2.04835,2.04865,2.04675,2.0474,658400000.0
2008-05-15 13:30:00,2.04745,2.05125,2.0468,2.05055,1384100000.0
2008-05-15 13:45:00,2.05045,2.0516,2.04965,2.04995,799000000.0
2008-05-15 14:00:00,2.05005,2.05065,2.04835,2.05015,919300000.0
2008-05-15 14:15:00,2.05,2.05075,2.0488,2.0493,1076200000.0
2008-05-15 14:30:00,2.0493,2.04945,2.0464,2.04775,1468500000.0
2008-05-15 14:45:00,2.04775,2.0493,2.045,2.0493,1243700000.0
2008-05-15 15:00:00,2.0493,2.0501,2.0452,2.0461,1541400000.0
2008-05-15 15:15:00,2.0461,2.04685,2.0436,2.04455,1557300000.0
2008-05-15 15:30:00,2.04455,2.04745,2.04365,2.04695,1038200000.0
2008-05-15 15:45:00,2.04695,2.0477,2.04585,2.0471,852300000.0
2008-05-15 16:00:00,2.0472,2.04965,2.0469,2.04875,1174000000.0
2008-05-15 16:15:00,2.04875,2.0532,2.04845,2.05195,750051417.0
2008-05-15 16:30:00,2.05195,2.0539,2.05095,2.05375,700500000.0
2008-05-15 16:45:00,2.0537,2.05375,2.05195,2.053,757000000.0
2008-05-15 17:00:00,2.053,2.05395,2.0518,2.05245,847800000.0
2008-05-15 17:15:00,2.0523,2.05485,2.05225,2.05325,883600000.0
2008-05-15 17:30:00,2.05325,2.05385,2.0509,2.0521,667500000.0
2008-05-15 17:45:00,2.0521,2.05305,2.0501,2.052,1225200000.0
2008-05-15 18:00:00,2.0519,2.0533,2.05065,2.0527,1670500000.0
2008-05-15 18:15:00,2.05265,2.05535,2.05175,2.05505,1715400000.0
2008-05-15 18:30:00,2.05505,2.0589,2.0546,2.05565,1862600000.0
2008-05-15 18:45:00,2.0557,2.0582,2.05565,2.05705,1832200000.0
2008-05-15 19:00:00,2.05705,2.05915,2.0564,2.0591,2654000000.0
2008-05-15 19:15:00,2.05905,2.05955,2.05715,2.05715,3852100001.0
2008-05-15 19:30:00,2.05715,2.05775,2.05575,2.0567,2584800000.0
2008-05-15 19:45:00,2.0567,2.0575,2.05385,2.0555,3170200000.0
2008-05-15 20:00:00,2.05545,2.0562,2.05475,2.05525,1392400000.0
2008-05-15 20:15:00,2.05525,2.05575,2.05405,2.05465,1419700000.0
2008-05-15 20:30:00,2.05475,2.05495,2.05295,2.05415,1679000000.0
2008-05-15 20:45:00,2.05415,2.05505,2.05335,2.05455,1388554243.0
2008-05-15 21:00:00,2.05455,2.05665,2.05365,2.05645,2733800000.0
2008-05-15 21:15:00,2.05635,2.05635,2.05505,2.05525,2475000001.0
2008-05-15 21:30:00,2.05515,2.05595,2.05475,2.05555,951300000.0
2008-05-15 21:45:00,2.05555,2.05685,2.05545,2.05585,1276900000.0
2008-05-15 22:00:00,2.05585,2.05645,2.05545,2.05625,871900000.0
2008-05-15 22:15:00,2.05625,2.0564,2.05554,2.0564,1114900000.0
2008-05-15 22:30:00,2.0564,2.0573,2.0563,2.0569,1720200000.0
2008-05-15 22:45:00,2.0569,2.0584,2.0564,2.0579,916300000.0
2008-05-15 23:00:00,2.0579,2.0582,2.0551,2.0565,845800000.0
2008-05-15 23:15:00,2.0565,2.0583,2.0565,2.0579,1134600000.0
2008-05-15 23:30:00,2.0579,2.05865,2.05735,2.0578,353000000.0
2008-05-15 23:45:00,2.0578,2.058,2.0574,2.0577,322300000.0
2008-05-16 00:00:00,2.0577,2.0577,2.057,2.057,687700000.0
2008-05-16 00:15:00,2.057,2.0572,2.0561,2.0566,620200000.0
2008-05-16 00:30:00,2.0566,2.0567,2.0556,2.0559,526100000.0
2008-05-16 00:45:00,2.0558,2.0564,2.05514,2.0563,842400000.0
2008-05-16 01:00:00,2.0563,2.0576,2.0561,2.0576,653400000.0
2008-05-16 01:15:00,2.0574,2.0584,2.05692,2.0574,785300000.0
2008-05-16 01:30:00,2.0574,2.0581,2.05634,2.0578,557660000.0
2008-05-16 01:45:00,2.0577,2.0579,2.05635,2.0573,743000000.0
2008-05-16 02:00:00,2.0573,2.0573,2.05598,2.0564,445100000.0
2008-05-16 02:15:00,2.0563,2.0574,2.0558,2.0563,721700000.0
2008-05-16 02:30:00,2.0563,2.0565,2.0553,2.0555,612800000.0
2008-05-16 02:45:00,2.0555,2.0568,2.0554,2.0564,418475000.0
2008-05-16 03:00:00,2.0564,2.0566,2.0551,2.0557,844900000.0
2008-05-16 03:15:00,2.0557,2.0559,2.05464,2.0557,303000000.0
2008-05-16 03:30:00,2.0557,2.0564,2.0552,2.0559,570400000.0
2008-05-16 03:45:00,2.0559,2.0562,2.05507,2.0556,312000000.0
2008-05-16 04:00:00,2.0557,2.0569,2.0556,2.0566,934200000.0
2008-05-16 04:15:00,2.0566,2.0568,2.0553,2.0556,956900000.0
2008-05-16 04:30:00,2.05555,2.0566,2.05479,2.0561,635200000.0
2008-05-16 04:45:00,2.0561,2.0566,2.0558,2.0563,589600000.0
2008-05-16 05:00:00,2.0563,2.0565,2.056,2.0562,1109800000.0
2008-05-16 05:15:00,2.0561,2.0569,2.056,2.0567,1968400000.0
2008-05-16 05:30:00,2.0567,2.0571,2.0554,2.05555,524500000.0
2008-05-16 05:45:00,2.05555,2.056,2.0553,2.0553,869200000.0
2008-05-16 06:00:00,2.0553,2.0558,2.0553,2.0554,698500000.0
2008-05-16 06:15:00,2.0553,2.0556,2.0547,2.0552,758200000.0
2008-05-16 06:30:00,2.0551,2.0557,2.0542,2.0545,466200000.0
2008-05-16 06:45:00,2.0546,2.0547,2.0534,2.0537,1300500000.0
2008-05-16 07:00:00,2.0536,2.0541,2.0534,2.0536,829100000.0
2008-05-16 07:15:00,2.05355,2.0537,2.0521,2.0521,751600000.0
2008-05-16 07:30:00,2.0521,2.0528,2.0511,2.0516,1557000000.0
2008-05-16 07:45:00,2.0516,2.0527,2.05125,2.05165,1414700000.0
2008-05-16 08:00:00,2.05155,2.0533,2.05095,2.0527,1224000000.0
2008-05-16 08:15:00,2.0527,2.05305,2.05175,2.05225,2461900000.0
2008-05-16 08:30:00,2.0522,2.0547,2.0516,2.0544,2864800000.0
2008-05-16 08:45:00,2.0544,2.0567,2.0539,2.05425,3352899999.0
2008-05-16 09:00:00,2.05425,2.05915,2.05395,2.05655,2553599998.0
2008-05-16 09:15:00,2.05695,2.0572,2.05495,2.05605,3419300000.0
2008-05-16 09:30:00,2.05615,2.0571,2.05215,2.05235,4731499999.0
2008-05-16 09:45:00,2.05235,2.05285,2.04835,2.05025,3628600000.0
2008-05-16 10:00:00,2.05035,2.0508,2.04795,2.04845,3073900000.0
2008-05-16 10:15:00,2.04845,2.04945,2.04705,2.04935,3849600000.0
2008-05-16 10:30:00,2.04935,2.0507,2.0487,2.0498,3130800003.0
2008-05-16 10:45:00,2.0498,2.05165,2.04965,2.051,5281900000.0
2008-05-16 11:00:00,2.05105,2.05155,2.04965,2.05115,3752000000.0
2008-05-16 11:15:00,2.05115,2.05245,2.0502,2.05165,3467200000.0
2008-05-16 11:30:00,2.05165,2.05315,2.05135,2.05255,4643000000.0
2008-05-16 11:45:00,2.05255,2.05585,2.05215,2.05585,4413300001.0
2008-05-16 12:00:00,2.05585,2.05655,2.05395,2.05445,3422200001.0
2008-05-16 12:15:00,2.05445,2.05645,2.05425,2.05635,3490500000.0
2008-05-16 12:30:00,2.05635,2.05655,2.05425,2.0558,2866000000.0
2008-05-16 12:45:00,2.05585,2.05875,2.0558,2.0578,1695500000.0
2008-05-16 13:00:00,2.0578,2.05815,2.05675,2.0576,2673700000.0
2008-05-16 13:15:00,2.05765,2.05795,2.05535,2.05585,3202100000.0
2008-05-16 13:30:00,2.05585,2.05625,2.05355,2.0547,2920749996.0
2008-05-16 13:45:00,2.0547,2.05555,2.05295,2.05485,3091100000.0
2008-05-16 14:00:00,2.0549,2.0553,2.05345,2.05355,3206351315.0
2008-05-16 14:15:00,2.05355,2.0544,2.05305,2.05345,2562600000.0
2008-05-16 14:30:00,2.05345,2.05845,2.05285,2.05635,3923702788.0
2008-05-16 14:45:00,2.05635,2.05895,2.0562,2.05725,3064200000.0
2008-05-16 15:00:00,2.05725,2.05845,2.05555,2.05665,3054800000.0
2008-05-16 15:15:00,2.05665,2.0579,2.05565,2.0578,3135900000.0
2008-05-16 15:30:00,2.0578,2.058,2.05395,2.05535,2273800000.0
2008-05-16 15:45:00,2.05535,2.05645,2.05265,2.05585,3207100000.0
2008-05-16 16:00:00,2.05575,2.05655,2.05115,2.05365,4122300000.0
2008-05-16 16:15:00,2.05365,2.05385,2.04825,2.05085,3805600000.0
2008-05-16 16:30:00,2.05105,2.0511,2.0469,2.0479,4278699999.0
2008-05-16 16:45:00,2.04775,2.04895,2.04575,2.04705,4598900000.0
2008-05-16 17:00:00,2.04715,2.0476,2.04185,2.04245,3418700000.0
2008-05-16 17:15:00,2.04245,2.04415,2.04155,2.04305,3989800000.0
2008-05-16 17:30:00,2.0429,2.04665,2.04255,2.0458,4427700000.0
2008-05-16 17:45:00,2.0459,2.04755,2.0445,2.0456,4117400000.0
2008-05-16 18:00:00,2.0456,2.0463,2.0438,2.04595,2374900000.0
2008-05-16 18:15:00,2.04595,2.04775,2.04575,2.04725,2175000000.0
2008-05-16 18:30:00,2.04735,2.0479,2.04545,2.0468,2305451095.0
2008-05-16 18:45:00,2.0468,2.04805,2.04555,2.0467,1459500000.0
2008-05-16 19:00:00,2.04675,2.04775,2.0457,2.04595,1937000000.0
2008-05-16 19:15:00,2.04595,2.04595,2.04395,2.04395,1946700000.0
2008-05-16 19:30:00,2.04395,2.0448,2.04305,2.0436,2046000000.0
2008-05-16 19:45:00,2.0436,2.04505,2.04305,2.04475,945300000.0
2008-05-16 20:00:00,2.04485,2.04595,2.04415,2.04565,1048500000.0
2008-05-16 20:15:00,2.04565,2.04795,2.04565,2.04715,1620155000.0
2008-05-16 20:30:00,2.04715,2.0485,2.047,2.04835,986900000.0
2008-05-16 20:45:00,2.04835,2.04915,2.04795,2.04805,1421100000.0
2008-05-16 21:00:00,2.04805,2.04885,2.04755,2.04845,1397700000.0
2008-05-16 21:15:00,2.04855,2.04965,2.04805,2.04825,2256100000.0
2008-05-16 21:30:00,2.04825,2.04845,2.04715,2.04745,1988700000.0
2008-05-16 21:45:00,2.04745,2.04755,2.04665,2.04705,1234100000.0
2008-05-16 22:00:00,2.04695,2.04805,2.0468,2.04745,821800000.0
2008-05-16 22:15:00,2.04745,2.04835,2.0468,2.04815,1058350000.0
2008-05-16 22:30:00,2.04815,2.0497,2.04785,2.049,1169500000.0
2008-05-16 22:45:00,2.049,2.0511,2.0485,2.0494,899000000.0
2008-05-18 23:00:00,2.04607,2.0465,2.0439,2.0459,466600000.0
2008-05-18 23:15:00,2.04611,2.04715,2.04595,2.0464,393400000.0
2008-05-18 23:30:00,2.0462,2.04641,2.04556,2.0459,461300000.0
2008-05-18 23:45:00,2.046,2.0469,2.04555,2.04643,335800000.0
2008-05-19 00:00:00,2.0464,2.04765,2.0456,2.0462,562100000.0
2008-05-19 00:15:00,2.0463,2.0483,2.0463,2.0474,457100000.0
2008-05-19 00:30:00,2.0479,2.0509,2.04745,2.0505,346100000.0
2008-05-19 00:45:00,2.0505,2.0507,2.0492,2.0495,208500000.0
2008-05-19 01:00:00,2.0495,2.0508,2.049,2.0496,942700000.0
2008-05-19 01:15:00,2.0496,2.0505,2.0492,2.04975,545600000.0
2008-05-19 01:30:00,2.0498,2.0502,2.0496,2.04995,47000000.0
2008-05-19 01:45:00,2.0499,2.05085,2.04965,2.0507,97600000.0
2008-05-19 02:00:00,2.05065,2.0515,2.0501,2.0514,551000000.0
2008-05-19 02:15:00,2.0513,2.0519,2.0511,2.0519,595400000.0
2008-05-19 02:30:00,2.0519,2.052,2.05072,2.052,736800000.0
2008-05-19 02:45:00,2.0519,2.052,2.0509,2.0517,1023899999.0
2008-05-19 03:00:00,2.0517,2.0517,2.0499,2.0501,633600000.0
2008-05-19 03:15:00,2.0502,2.0514,2.04995,2.0505,634400000.0
2008-05-19 03:30:00,2.0503,2.0515,2.05,2.0513,753500000.0
2008-05-19 03:45:00,2.0511,2.0525,2.051,2.0515,788200000.0
2008-05-19 04:00:00,2.0515,2.052,2.05091,2.0518,704100000.0
2008-05-19 04:15:00,2.052,2.0521,2.051,2.051,231300000.0
2008-05-19 04:30:00,2.0517,2.0517,2.04993,2.05085,527800000.0
2008-05-19 04:45:00,2.0508,2.0511,2.0502,2.0503,497000000.0
2008-05-19 05:00:00,2.0503,2.0505,2.04895,2.0493,677900000.0
2008-05-19 05:15:00,2.0496,2.0501,2.0495,2.0495,346500000.0
2008-05-19 05:30:00,2.04923,2.0501,2.04902,2.0499,383500000.0
2008-05-19 05:45:00,2.0499,2.0506,2.04964,2.0502,450300000.0
2008-05-19 06:00:00,2.0502,2.0506,2.04963,2.0504,350700000.0
2008-05-19 06:15:00,2.0504,2.0505,2.0495,2.05,389100000.0
2008-05-19 06:30:00,2.0502,2.0506,2.04969,2.0502,446900000.0
2008-05-19 06:45:00,2.0505,2.0508,2.04968,2.0503,378600000.0
2008-05-19 07:00:00,2.0501,2.0503,2.049,2.049,775700000.0
2008-05-19 07:15:00,2.049,2.0495,2.0473,2.048,1416199998.0
2008-05-19 07:30:00,2.048,2.0488,2.0468,2.0469,920500000.0
2008-05-19 07:45:00,2.0469,2.05,2.0469,2.0492,1567799997.0
2008-05-19 08:00:00,2.0492,2.0493,2.0483,2.0484,1213900000.0
2008-05-19 08:15:00,2.04835,2.04905,2.046,2.0468,1884700000.0
2008-05-19 08:30:00,2.0469,2.0477,2.0461,2.0462,1060700000.0
2008-05-19 08:45:00,2.0464,2.0483,2.0463,2.0471,1317800000.0
2008-05-19 09:00:00,2.0473,2.0482,2.0462,2.0472,1165700000.0
2008-05-19 09:15:00,2.0472,2.04795,2.0458,2.0478,1143600000.0
2008-05-19 09:30:00,2.0479,2.0479,2.0453,2.0456,1760902286.0
2008-05-19 09:45:00,2.0455,2.0465,2.0406,2.0415,1086890000.0
2008-05-19 10:00:00,2.0412,2.0462,2.0406,2.0435,2642670000.0
2008-05-19 10:15:00,2.0434,2.0448,2.04205,2.0433,1775840000.0
2008-05-19 10:30:00,2.0433,2.045,2.04275,2.045,2380330000.0
2008-05-19 10:45:00,2.045,2.045,2.04245,2.0435,1555710000.0
2008-05-19 11:00:00,2.0436,2.0448,2.0427,2.0441,645300000.0
2008-05-19 11:15:00,2.0443,2.0456,2.0439,2.0449,683800000.0
2008-05-19 11:30:00,2.0447,2.0454,2.0438,2.045,280600000.0
2008-05-19 11:45:00,2.045,2.0468,2.0436,2.045,367700000.0
2008-05-19 12:00:00,2.0451,2.0464,2.044,2.0449,425800000.0
2008-05-19 12:15:00,2.0449,2.0457,2.0442,2.0455,440900000.0
2008-05-19 12:30:00,2.0455,2.0464,2.0449,2.0461,392500000.0
2008-05-19 12:45:00,2.0461,2.0478,2.0459,2.0471,365360000.0
2008-05-19 13:00:00,2.0471,2.0472,2.0448,2.045,501740000.0
2008-05-19 13:15:00,2.045,2.04505,2.0431,2.0431,535520000.0
2008-05-19 13:30:00,2.0431,2.0453,2.0429,2.0452,581340000.0
2008-05-19 13:45:00,2.0452,2.0454,2.0442,2.0445,238140000.0
2008-05-19 14:00:00,2.0445,2.0461,2.04345,2.044,473000000.0
2008-05-19 14:15:00,2.044,2.0454,2.0436,2.0442,538640000.0
2008-05-19 14:30:00,2.044,2.04525,2.04355,2.04445,477540000.0
2008-05-19 14:45:00,2.0446,2.0458,2.04405,2.04405,842980000.0
2008-05-19 15:00:00,2.04415,2.0451,2.043,2.0447,1455010000.0
2008-05-19 15:15:00,2.0447,2.0458,2.044,2.0458,614700000.0
2008-05-19 15:30:00,2.0458,2.0469,2.04435,2.04495,1022720000.0
2008-05-19 15:45:00,2.04495,2.04805,2.04485,2.0475,1215480000.0
2008-05-19 16:00:00,2.0475,2.05265,2.0474,2.0521,1804880000.0
2008-05-19 16:15:00,2.0521,2.0538,2.04985,2.0533,1258860000.0
2008-05-19 16:30:00,2.05325,2.05435,2.0519,2.05195,1851560000.0
2008-05-19 16:45:00,2.05195,2.05335,2.05155,2.05295,831300000.0
2008-05-19 17:00:00,2.05295,2.05565,2.0525,2.0553,1013060877.0
2008-05-19 17:15:00,2.05525,2.05745,2.0549,2.0567,1757540000.0
2008-05-19 17:30:00,2.0567,2.05695,2.0551,2.05595,1062460000.0
2008-05-19 17:45:00,2.05605,2.05625,2.053,2.05315,1078600000.0
2008-05-19 18:00:00,2.05315,2.0553,2.0526,2.054,2528727500.0
2008-05-19 18:15:00,2.054,2.0556,2.0538,2.055,3688400000.0
2008-05-19 18:30:00,2.055,2.0555,2.0534,2.0535,3127100000.0
2008-05-19 18:45:00,2.0535,2.0547,2.0528,2.0541,3366199999.0
2008-05-19 19:00:00,2.0541,2.0563,2.054,2.0557,3735900000.0
2008-05-19 19:15:00,2.0557,2.0568,2.0553,2.0554,1969800000.0
2008-05-19 19:30:00,2.0555,2.0558,2.0541,2.0547,2164600000.0
2008-05-19 19:45:00,2.0548,2.0553,2.0534,2.0535,1220200001.0
2008-05-19 20:00:00,2.0536,2.0541,2.0529,2.0533,2138000000.0
2008-05-19 20:15:00,2.0534,2.0535,2.0507,2.0519,3280600000.0
2008-05-19 20:30:00,2.0519,2.0533,2.0514,2.0521,3237100000.0
2008-05-19 20:45:00,2.0521,2.0531,2.0507,2.0516,4144599999.0
2008-05-19 21:00:00,2.0516,2.0522,2.0509,2.0519,2748000000.0
2008-05-19 21:15:00,2.05185,2.0536,2.0515,2.0524,3206600000.0
2008-05-19 21:30:00,2.0524,2.0525,2.0499,2.0506,3691500000.0
2008-05-19 21:45:00,2.0506,2.0524,2.0501,2.0514,1901299999.0
2008-05-19 22:00:00,2.0514,2.0528,2.0511,2.0512,1570600000.0
2008-05-19 22:15:00,2.0513,2.0519,2.051,2.0517,706300000.0
2008-05-19 22:30:00,2.0516,2.0522,2.051,2.052,1094500000.0
2008-05-19 22:45:00,2.05195,2.0538,2.0514,2.0523,1477600000.0
2008-05-19 23:00:00,2.0522,2.0527,2.0512,2.0523,501600000.0
2008-05-19 23:15:00,2.0523,2.0531,2.0502,2.0515,853800000.0
2008-05-19 23:30:00,2.0515,2.0528,2.0503,2.0519,902300000.0
2008-05-19 23:45:00,2.0519,2.052,2.05094,2.0513,252200000.0
2008-05-20 00:00:00,2.0512,2.0518,2.0496,2.0505,471400000.0
2008-05-20 00:15:00,2.0505,2.05097,2.04993,2.0507,516700000.0
2008-05-20 00:30:00,2.0507,2.0518,2.0501,2.0503,545800000.0
2008-05-20 00:45:00,2.0503,2.0512,2.05008,2.051,178200000.0
2008-05-20 01:00:00,2.051,2.0511,2.04925,2.0503,517200000.0
2008-05-20 01:15:00,2.0504,2.051,2.0502,2.0502,374000000.0
2008-05-20 01:30:00,2.0502,2.0507,2.04944,2.0502,666500000.0
2008-05-20 01:45:00,2.0503,2.0508,2.0494,2.04963,246800000.0
2008-05-20 02:00:00,2.0505,2.0511,2.04994,2.051,396400000.0
2008-05-20 02:15:00,2.0511,2.0524,2.0506,2.0516,2108200000.0
2008-05-20 02:30:00,2.0514,2.0514,2.0497,2.0504,1505600000.0
2008-05-20 02:45:00,2.0504,2.0524,2.0503,2.052,1335800000.0
2008-05-20 03:00:00,2.0519,2.0525,2.0513,2.0517,1025000000.0
2008-05-20 03:15:00,2.0519,2.0536,2.0517,2.0523,1094000000.0
2008-05-20 03:30:00,2.0523,2.0527,2.0511,2.0519,1389800000.0
2008-05-20 03:45:00,2.0519,2.0519,2.0498,2.05,1060300000.0
2008-05-20 04:00:00,2.05,2.0504,2.0499,2.0502,433800000.0
2008-05-20 04:15:00,2.0502,2.0503,2.0496,2.05,594200000.0
2008-05-20 04:30:00,2.0502,2.0508,2.0501,2.0507,638400000.0
2008-05-20 04:45:00,2.0507,2.051,2.05005,2.0502,541500000.0
2008-05-20 05:00:00,2.0504,2.0506,2.0501,2.0506,311200000.0
2008-05-20 05:15:00,2.0505,2.0507,2.05003,2.0506,237300000.0
2008-05-20 05:30:00,2.0507,2.0508,2.05,2.0505,440300000.0
2008-05-20 05:45:00,2.0505,2.0518,2.05,2.0501,664100000.0
2008-05-20 06:00:00,2.0501,2.0513,2.05,2.051,865500000.0
2008-05-20 06:15:00,2.0507,2.0522,2.0505,2.05165,1210400000.0
2008-05-20 06:30:00,2.05155,2.05315,2.05095,2.0522,1014100000.0
2008-05-20 06:45:00,2.0522,2.0539,2.0521,2.0533,817500000.0
2008-05-20 07:00:00,2.0533,2.0534,2.0509,2.0515,980500000.0
2008-05-20 07:15:00,2.0516,2.0521,2.0507,2.0512,832400000.0
2008-05-20 07:30:00,2.0513,2.0538,2.0513,2.05335,910200000.0
2008-05-20 07:45:00,2.05335,2.05475,2.05335,2.05385,569200000.0
2008-05-20 08:00:00,2.05385,2.05385,2.04965,2.05045,1995400000.0
2008-05-20 08:15:00,2.05045,2.05065,2.04655,2.04885,5662000000.0
2008-05-20 08:30:00,2.0488,2.04895,2.04515,2.04515,3694800000.0
2008-05-20 08:45:00,2.04535,2.0455,2.04345,2.0443,1045100000.0
2008-05-20 09:00:00,2.0444,2.0463,2.0427,2.0456,1353800000.0
2008-05-20 09:15:00,2.0456,2.0458,2.04415,2.04455,749400000.0
2008-05-20 09:30:00,2.04445,2.0452,2.04175,2.0424,1283200000.0
2008-05-20 09:45:00,2.0423,2.0448,2.04225,2.0435,796200000.0
2008-05-20 10:00:00,2.0435,2.0444,2.04115,2.04285,1109600000.0
2008-05-20 10:15:00,2.04295,2.0433,2.04165,2.04295,1255500000.0
2008-05-20 10:30:00,2.04295,2.04475,2.0426,2.04465,1115200000.0
2008-05-20 10:45:00,2.04455,2.0459,2.0438,2.04465,1196600000.0
2008-05-20 11:00:00,2.0447,2.05035,2.0447,2.04725,1416500000.0
2008-05-20 11:15:00,2.04725,2.04745,2.04075,2.0416,1800200000.0
2008-05-20 11:30:00,2.0416,2.04635,2.0415,2.04415,1751900000.0
2008-05-20 11:45:00,2.04415,2.0473,2.0438,2.0473,1380900000.0
2008-05-20 12:00:00,2.04735,2.04745,2.04225,2.04235,1343200000.0
2008-05-20 12:15:00,2.04235,2.0466,2.0419,2.0463,1299900000.0
2008-05-20 12:30:00,2.04635,2.04655,2.04415,2.04455,974500000.0
2008-05-20 12:45:00,2.04455,2.04535,2.04405,2.04485,1230800000.0
2008-05-20 13:00:00,2.04485,2.0476,2.04385,2.04665,1448100000.0
2008-05-20 13:15:00,2.0467,2.04755,2.0454,2.04545,1358300000.0
2008-05-20 13:30:00,2.0455,2.04605,2.04425,2.04485,923600000.0
2008-05-20 13:45:00,2.04485,2.04655,2.04445,2.04635,755100000.0
2008-05-20 14:00:00,2.0463,2.0486,2.0448,2.0458,1367800000.0
2008-05-20 14:15:00,2.04565,2.0469,2.04465,2.0456,1545700000.0
2008-05-20 14:30:00,2.046,2.04685,2.04255,2.04455,1597400000.0
2008-05-20 14:45:00,2.04455,2.0462,2.04125,2.0429,1782200000.0
2008-05-20 15:00:00,2.04295,2.0461,2.04285,2.0446,1262500000.0
2008-05-20 15:15:00,2.04455,2.04685,2.0439,2.04665,1072400000.0
2008-05-20 15:30:00,2.0467,2.0476,2.0452,2.04675,900800000.0
2008-05-20 15:45:00,2.0468,2.04745,2.04535,2.04535,1303700000.0
2008-05-20 16:00:00,2.04535,2.0459,2.0427,2.04535,1325800000.0
2008-05-20 16:15:00,2.0453,2.0483,2.0453,2.047,905500000.0
2008-05-20 16:30:00,2.0466,2.0468,2.0428,2.0458,1445000000.0
2008-05-20 16:45:00,2.0458,2.0471,2.0449,2.04595,1186600000.0
2008-05-20 17:00:00,2.04595,2.04595,2.0427,2.044,1925600000.0
2008-05-20 17:15:00,2.044,2.0448,2.04195,2.044,1715800000.0
2008-05-20 17:30:00,2.044,2.04405,2.0416,2.0433,1178100000.0
2008-05-20 17:45:00,2.0433,2.04505,2.04235,2.04455,1212200000.0
2008-05-20 18:00:00,2.04455,2.04485,2.0424,2.0434,538700000.0
2008-05-20 18:15:00,2.04345,2.0461,2.04325,2.04535,656050752.0
2008-05-20 18:30:00,2.04525,2.04575,2.0437,2.04415,649800000.0
2008-05-20 18:45:00,2.0441,2.04445,2.04285,2.0438,350200000.0
2008-05-20 19:00:00,2.0437,2.04525,2.04355,2.0448,232800000.0
2008-05-20 19:15:00,2.0449,2.04545,2.04375,2.0446,258100000.0
2008-05-20 19:30:00,2.0447,2.0447,2.04185,2.0434,250000000.0
2008-05-20 19:45:00,2.0434,2.04385,2.04225,2.0431,210200000.0
2008-05-20 20:00:00,2.0431,2.0438,2.0425,2.0428,257000000.0
2008-05-20 20:15:00,2.0427,2.0436,2.0422,2.0432,209900000.0
2008-05-20 20:30:00,2.04325,2.04415,2.04245,2.04245,495600000.0
2008-05-20 20:45:00,2.04245,2.04255,2.0396,2.0397,491800000.0
2008-05-20 21:00:00,2.03985,2.04075,2.0388,2.03905,430800000.0
2008-05-20 21:15:00,2.03915,2.04005,2.03895,2.0397,493900000.0
2008-05-20 21:30:00,2.03965,2.03985,2.03855,2.03935,717900000.0
2008-05-20 21:45:00,2.03945,2.0404,2.03825,2.03945,552900000.0
2008-05-20 22:00:00,2.0393,2.0402,2.03925,2.03945,358200000.0
2008-05-20 22:15:00,2.03945,2.0425,2.03935,2.04225,459500000.0
2008-05-20 22:30:00,2.04225,2.04245,2.04115,2.04175,503400000.0
2008-05-20 22:45:00,2.0418,2.0422,2.04075,2.0419,407000000.0
2008-05-20 23:00:00,2.0415,2.0427,2.0412,2.0415,588800000.0
2008-05-20 23:15:00,2.0416,2.0417,2.04035,2.04125,301400000.0
2008-05-20 23:30:00,2.0412,2.0418,2.04074,2.0413,468900000.0
2008-05-20 23:45:00,2.0414,2.042,2.03859,2.03894,594700000.0
2008-05-21 00:00:00,2.0391,2.0411,2.039,2.04,848800000.0
2008-05-21 00:15:00,2.0397,2.0399,2.0392,2.0393,253800000.0
2008-05-21 00:30:00,2.0393,2.04,2.039,2.0393,267800000.0
2008-05-21 00:45:00,2.0393,2.0401,2.03897,2.0399,334300000.0
2008-05-21 01:00:00,2.0399,2.0409,2.0397,2.04,544800000.0
2008-05-21 01:15:00,2.04,2.0402,2.0398,2.04,244900000.0
2008-05-21 01:30:00,2.04,2.0404,2.0393,2.0395,631500000.0
2008-05-21 01:45:00,2.0395,2.0397,2.0387,2.0391,558900000.0
2008-05-21 02:00:00,2.0391,2.0394,2.0378,2.03855,1102299998.0
2008-05-21 02:15:00,2.03855,2.03925,2.038,2.0385,768000000.0
2008-05-21 02:30:00,2.0385,2.039,2.0382,2.0386,1380800000.0
2008-05-21 02:45:00,2.03819,2.0388,2.0378,2.03795,1340000000.0
2008-05-21 03:00:00,2.03815,2.0385,2.03665,2.03685,1631900000.0
2008-05-21 03:15:00,2.03675,2.03785,2.0358,2.03775,1796500000.0
2008-05-21 03:30:00,2.03775,2.03905,2.0375,2.03775,1027200000.0
2008-05-21 03:45:00,2.03775,2.03855,2.0365,2.03725,1604400000.0
2008-05-21 04:00:00,2.03725,2.03745,2.0358,2.03715,908160000.0
2008-05-21 04:15:00,2.03715,2.03775,2.0359,2.0359,616500000.0
2008-05-21 04:30:00,2.0359,2.03775,2.0359,2.03765,1256800000.0
2008-05-21 04:45:00,2.03765,2.03815,2.0364,2.0374,515100000.0
2008-05-21 05:00:00,2.0374,2.03895,2.03735,2.0383,837500000.0
2008-05-21 05:15:00,2.03855,2.03985,2.03781,2.03965,932100000.0
2008-05-21 05:30:00,2.03936,2.0403,2.0387,2.0387,752100000.0
2008-05-21 05:45:00,2.0389,2.03945,2.0379,2.039,951600000.0
2008-05-21 06:00:00,2.0389,2.03935,2.0385,2.0386,404200000.0
2008-05-21 06:15:00,2.0386,2.03995,2.0386,2.03905,709300000.0
2008-05-21 06:30:00,2.03905,2.04035,2.03825,2.03825,1607200000.0
2008-05-21 06:45:00,2.03825,2.0395,2.03822,2.03865,1136400000.0
2008-05-21 07:00:00,2.03875,2.03935,2.03845,2.03865,1128300000.0
2008-05-21 07:15:00,2.03875,2.03905,2.03845,2.03875,719600000.0
2008-05-21 07:30:00,2.03865,2.03865,2.0365,2.03835,1543200000.0
2008-05-21 07:45:00,2.03855,2.04045,2.03835,2.03845,1705300000.0
2008-05-21 08:00:00,2.03835,2.03885,2.03715,2.03735,2055900000.0
2008-05-21 08:15:00,2.03735,2.04,2.037,2.03775,1786300000.0
2008-05-21 08:30:00,2.03785,2.03975,2.03705,2.03805,1123200000.0
2008-05-21 08:45:00,2.03805,2.03935,2.03725,2.0388,1507600000.0
2008-05-21 09:00:00,2.0387,2.0394,2.0376,2.03875,1065300000.0
2008-05-21 09:15:00,2.03875,2.03895,2.03545,2.03585,2489900000.0
2008-05-21 09:30:00,2.03585,2.0382,2.03575,2.0366,1262200000.0
2008-05-21 09:45:00,2.0366,2.0389,2.03585,2.0385,1451700000.0
2008-05-21 10:00:00,2.0387,2.04105,2.03165,2.03205,3379487339.0
2008-05-21 10:15:00,2.03205,2.03375,2.0313,2.03295,3243800000.0
2008-05-21 10:30:00,2.03295,2.0368,2.03215,2.0344,1665300000.0
2008-05-21 10:45:00,2.03435,2.0348,2.03215,2.0326,1178700000.0
2008-05-21 11:00:00,2.03265,2.03395,2.0306,2.03355,1117600000.0
2008-05-21 11:15:00,2.03355,2.0349,2.03225,2.03235,900200000.0
2008-05-21 11:30:00,2.03245,2.0333,2.0306,2.0309,790700000.0
2008-05-21 11:45:00,2.03095,2.03295,2.03045,2.0316,765900000.0
2008-05-21 12:00:00,2.03165,2.03235,2.02925,2.0295,1263800000.0
2008-05-21 12:15:00,2.0295,2.03035,2.027,2.02705,1295600000.0
2008-05-21 12:30:00,2.02705,2.02745,2.0248,2.02595,1834000000.0
2008-05-21 12:45:00,2.0259,2.02615,2.02295,2.0237,3057300000.0
2008-05-21 13:00:00,2.02375,2.02525,2.02205,2.02515,2190900000.0
2008-05-21 13:15:00,2.02525,2.02605,2.02455,2.02455,1449600000.0
2008-05-21 13:30:00,2.02455,2.02455,2.02045,2.0208,1133800000.0
2008-05-21 13:45:00,2.0208,2.02435,2.0196,2.02325,2285800000.0
2008-05-21 14:00:00,2.0233,2.025,2.02295,2.02405,2503900000.0
2008-05-21 14:15:00,2.02415,2.0254,2.0233,2.0246,1205200000.0
2008-05-21 14:30:00,2.0246,2.02485,2.02195,2.0225,1805300000.0
2008-05-21 14:45:00,2.02245,2.0247,2.02225,2.02415,1486400000.0
2008-05-21 15:00:00,2.02425,2.0265,2.0241,2.0257,1213500000.0
2008-05-21 15:15:00,2.0257,2.02685,2.02505,2.02605,1779400000.0
2008-05-21 15:30:00,2.02605,2.0269,2.02555,2.02555,1901600000.0
2008-05-21 15:45:00,2.02555,2.0256,2.0218,2.02235,2749800000.0
2008-05-21 16:00:00,2.02235,2.02335,2.02105,2.02265,2875200000.0
2008-05-21 16:15:00,2.02265,2.02545,2.02255,2.0246,2480900000.0
2008-05-21 16:30:00,2.02445,2.02455,2.0222,2.024,2483600000.0
2008-05-21 16:45:00,2.024,2.0242,2.02055,2.0211,3845100000.0
2008-05-21 17:00:00,2.0211,2.0226,2.019,2.0219,1983500000.0
2008-05-21 17:15:00,2.0219,2.0241,2.021,2.0237,1485000000.0
2008-05-21 17:30:00,2.0237,2.025,2.02305,2.0236,1397200000.0
2008-05-21 17:45:00,2.0236,2.02545,2.02325,2.02515,1141500000.0
2008-05-21 18:00:00,2.02515,2.0264,2.02495,2.026,679900000.0
2008-05-21 18:15:00,2.02595,2.0275,2.02515,2.02655,527500000.0
2008-05-21 18:30:00,2.0265,2.02735,2.02565,2.02725,498900000.0
2008-05-21 18:45:00,2.02725,2.028,2.02625,2.02695,634200000.0
2008-05-21 19:00:00,2.02695,2.0279,2.02635,2.02645,1046700000.0
2008-05-21 19:15:00,2.02655,2.0267,2.02525,2.0254,526400000.0
2008-05-21 19:30:00,2.02535,2.02735,2.02535,2.02695,300900000.0
2008-05-21 19:45:00,2.027,2.02725,2.026,2.02635,540000000.0
2008-05-21 20:00:00,2.02645,2.0291,2.02475,2.02535,3078900000.0
2008-05-21 20:15:00,2.02535,2.0262,2.02215,2.02365,3510268172.0
2008-05-21 20:30:00,2.02365,2.02385,2.02085,2.02135,2538700000.0
2008-05-21 20:45:00,2.02135,2.02265,2.02015,2.02195,889900000.0
2008-05-21 21:00:00,2.02205,2.02215,2.02035,2.02165,1070700000.0
2008-05-21 21:15:00,2.02175,2.02215,2.01805,2.01825,1348200000.0
2008-05-21 21:30:00,2.01825,2.01965,2.01785,2.01815,1150600000.0
2008-05-21 21:45:00,2.01815,2.01895,2.01775,2.01855,1079300000.0
2008-05-21 22:00:00,2.01845,2.01945,2.01825,2.01925,940400000.0
2008-05-21 22:15:00,2.0193,2.02045,2.01925,2.02015,332300000.0
2008-05-21 22:30:00,2.02015,2.02185,2.02015,2.02155,304700000.0
2008-05-21 22:45:00,2.02155,2.023,2.02125,2.02235,241000000.0
2008-05-21 23:00:00,2.0222,2.0225,2.0207,2.0208,337700000.0
2008-05-21 23:15:00,2.021,2.0211,2.0188,2.0197,438000000.0
2008-05-21 23:30:00,2.01928,2.0198,2.0189,2.0193,623300000.0
2008-05-21 23:45:00,2.0192,2.0202,2.01884,2.0198,280900000.0
2008-05-22 00:00:00,2.0199,2.0206,2.01877,2.01961,383900000.0
2008-05-22 00:15:00,2.0198,2.01985,2.01849,2.0197,351800000.0
2008-05-22 00:30:00,2.0197,2.0205,2.01965,2.0204,193100000.0
2008-05-22 00:45:00,2.0204,2.0218,2.01985,2.0212,397200000.0
2008-05-22 01:00:00,2.0212,2.0218,2.02028,2.0217,238600000.0
2008-05-22 01:15:00,2.0217,2.0226,2.0215,2.0218,189500000.0
2008-05-22 01:30:00,2.0217,2.0226,2.02135,2.0218,368300000.0
2008-05-22 01:45:00,2.0219,2.0219,2.02118,2.0215,349300000.0
2008-05-22 02:00:00,2.0215,2.0219,2.0186,2.01955,1116500000.0
2008-05-22 02:15:00,2.01945,2.01955,2.0185,2.0195,1093700000.0
2008-05-22 02:30:00,2.01945,2.02105,2.019,2.02035,589900000.0
2008-05-22 02:45:00,2.02045,2.02085,2.02,2.02075,1109600000.0
2008-05-22 03:00:00,2.02085,2.02085,2.0199,2.02065,768300000.0
2008-05-22 03:15:00,2.02065,2.02135,2.0202,2.0203,505900000.0
2008-05-22 03:30:00,2.0203,2.02085,2.01925,2.01975,624300000.0
2008-05-22 03:45:00,2.01985,2.02075,2.01945,2.01985,720200000.0
2008-05-22 04:00:00,2.0198,2.02055,2.01955,2.02005,488400000.0
2008-05-22 04:15:00,2.02015,2.0209,2.01975,2.02035,670400000.0
2008-05-22 04:30:00,2.02035,2.02205,2.01977,2.02145,641400000.0
2008-05-22 04:45:00,2.02145,2.02205,2.021,2.02165,437100000.0
2008-05-22 05:00:00,2.02165,2.02255,2.02139,2.02195,535300000.0
2008-05-22 05:15:00,2.02195,2.02215,2.0215,2.02175,183400000.0
2008-05-22 05:30:00,2.02175,2.02265,2.0216,2.02265,336700000.0
2008-05-22 05:45:00,2.02265,2.02275,2.0212,2.02195,832400000.0
2008-05-22 06:00:00,2.02205,2.02285,2.02145,2.02255,315300000.0
2008-05-22 06:15:00,2.02255,2.02555,2.0223,2.02505,574960843.0
2008-05-22 06:30:00,2.0249,2.02525,2.0237,2.02505,649800000.0
2008-05-22 06:45:00,2.02505,2.02535,2.02345,2.02475,684600000.0
2008-05-22 07:00:00,2.02475,2.02555,2.0235,2.02535,621300000.0
2008-05-22 07:15:00,2.02535,2.02555,2.0238,2.0238,762500000.0
2008-05-22 07:30:00,2.0238,2.0241,2.0216,2.02195,362900000.0
2008-05-22 07:45:00,2.02195,2.0235,2.02145,2.02345,1000851674.0
2008-05-22 08:00:00,2.0234,2.0253,2.0224,2.0229,1102500000.0
2008-05-22 08:15:00,2.02295,2.02505,2.0219,2.02435,1647000000.0
2008-05-22 08:30:00,2.02435,2.0254,2.0224,2.0226,892100000.0
2008-05-22 08:45:00,2.0226,2.0226,2.0193,2.02085,608500000.0
2008-05-22 09:00:00,2.02095,2.0256,2.0209,2.02435,1246300000.0
2008-05-22 09:15:00,2.02435,2.0261,2.0239,2.0247,783800000.0
2008-05-22 09:30:00,2.0247,2.0261,2.0239,2.0259,662400000.0
2008-05-22 09:45:00,2.0259,2.03015,2.0252,2.02685,2583900000.0
2008-05-22 10:00:00,2.0269,2.0278,2.0258,2.02725,3498500000.0
2008-05-22 10:15:00,2.02725,2.0275,2.02405,2.02545,2873900000.0
2008-05-22 10:30:00,2.02815,2.0331,2.02815,2.03135,2646400000.0
2008-05-22 10:45:00,2.03125,2.03145,2.02825,2.02975,2047300000.0
2008-05-22 11:00:00,2.02985,2.03205,2.02975,2.0301,2892900000.0
2008-05-22 11:15:00,2.0301,2.0307,2.02805,2.029,2213799999.0
2008-05-22 11:30:00,2.029,2.02915,2.02645,2.02905,2830500000.0
2008-05-22 11:45:00,2.02905,2.03105,2.02905,2.0295,2577500000.0
2008-05-22 12:00:00,2.02975,2.03585,2.0295,2.0349,1347900000.0
2008-05-22 12:15:00,2.0349,2.0365,2.0329,2.0335,2091800000.0
2008-05-22 12:30:00,2.0335,2.0365,2.0333,2.0352,2768800000.0
2008-05-22 12:45:00,2.0352,2.0372,2.03485,2.0364,3578600000.0
2008-05-22 13:00:00,2.0364,2.0391,2.0364,2.0382,2968000000.0
2008-05-22 13:15:00,2.0382,2.0393,2.03805,2.0386,2228000000.0
2008-05-22 13:30:00,2.03845,2.03945,2.037,2.0392,2626500000.0
2008-05-22 13:45:00,2.0392,2.0393,2.0371,2.0384,3177100000.0
2008-05-22 14:00:00,2.03845,2.0407,2.0383,2.0394,3334600000.0
2008-05-22 14:15:00,2.0394,2.0395,2.0368,2.0373,3367200000.0
2008-05-22 14:30:00,2.0372,2.04485,2.037,2.0429,3753300000.0
2008-05-22 14:45:00,2.0429,2.0445,2.0404,2.0407,3590700000.0
2008-05-22 15:00:00,2.0407,2.0424,2.0402,2.0419,3520100000.0
2008-05-22 15:15:00,2.0419,2.0422,2.04065,2.0412,2919600000.0
2008-05-22 15:30:00,2.0413,2.0426,2.0394,2.04035,3414100000.0
2008-05-22 15:45:00,2.04035,2.0415,2.0387,2.0404,2985600000.0
2008-05-22 16:00:00,2.0403,2.0452,2.0396,2.0445,3522700000.0
2008-05-22 16:15:00,2.0445,2.0497,2.0444,2.04815,3764660584.0
2008-05-22 16:30:00,2.04815,2.0494,2.0457,2.04585,3849000000.0
2008-05-22 16:45:00,2.04575,2.04715,2.0445,2.0449,3489700000.0
2008-05-22 17:00:00,2.0449,2.04735,2.044,2.0458,3049500000.0
2008-05-22 17:15:00,2.0458,2.04625,2.0442,2.0443,2719400000.0
2008-05-22 17:30:00,2.0443,2.04505,2.04275,2.0431,2615500000.0
2008-05-22 17:45:00,2.0431,2.044,2.0408,2.0424,2857600000.0
2008-05-22 18:00:00,2.0424,2.0431,2.0403,2.0422,1656400000.0
2008-05-22 18:15:00,2.04215,2.044,2.04185,2.0432,530900000.0
2008-05-22 18:30:00,2.0432,2.0439,2.0422,2.0432,470300000.0
2008-05-22 18:45:00,2.0431,2.0441,2.0429,2.0436,519900000.0
2008-05-22 19:00:00,2.0434,2.0444,2.04305,2.0435,498900000.0
2008-05-22 19:15:00,2.0436,2.0438,2.0427,2.0428,465600000.0
2008-05-22 19:30:00,2.04285,2.0434,2.0418,2.0428,464700000.0
2008-05-22 19:45:00,2.0428,2.0438,2.0422,2.0426,785600000.0
2008-05-22 20:00:00,2.04265,2.0458,2.04265,2.0454,1292000000.0
2008-05-22 20:15:00,2.0454,2.047,2.04375,2.04415,1030400000.0
2008-05-22 20:30:00,2.0442,2.0461,2.04405,2.0452,477000000.0
2008-05-22 20:45:00,2.0452,2.0461,2.0442,2.0449,1304300000.0
2008-05-22 21:00:00,2.0449,2.0454,2.0439,2.044,485300000.0
2008-05-22 21:15:00,2.0442,2.04495,2.0436,2.0437,735300000.0
2008-05-22 21:30:00,2.0438,2.044,2.04297,2.04325,660300000.0
2008-05-22 21:45:00,2.04325,2.0437,2.0427,2.0431,519116000.0
2008-05-22 22:00:00,2.0432,2.0434,2.0403,2.0408,968721290.0
2008-05-22 22:15:00,2.0408,2.04165,2.0401,2.0407,855800000.0
2008-05-22 22:30:00,2.0407,2.041,2.03978,2.0403,451100000.0
2008-05-22 22:45:00,2.0403,2.0408,2.0399,2.0406,843100000.0
2008-05-22 23:00:00,2.04047,2.04145,2.03995,2.04105,333300000.0
2008-05-22 23:15:00,2.04105,2.0417,2.04063,2.041,355200000.0
2008-05-22 23:30:00,2.041,2.0415,2.04,2.0402,343400000.0
2008-05-22 23:45:00,2.0404,2.041,2.0402,2.0404,352300000.0
2008-05-23 00:00:00,2.0404,2.0408,2.0402,2.0408,323300000.0
2008-05-23 00:15:00,2.0408,2.0416,2.04024,2.0411,361300000.0
2008-05-23 00:30:00,2.041,2.041,2.0393,2.0397,416900000.0
2008-05-23 00:45:00,2.0398,2.0404,2.03935,2.0399,450000000.0
2008-05-23 01:00:00,2.0399,2.0402,2.03955,2.0397,207500000.0
2008-05-23 01:15:00,2.0398,2.0402,2.03893,2.0402,735400000.0
2008-05-23 01:30:00,2.0402,2.0406,2.03956,2.0399,543200000.0
2008-05-23 01:45:00,2.04,2.0406,2.03946,2.0399,262800000.0
2008-05-23 02:00:00,2.0399,2.0405,2.0393,2.04,216700000.0
2008-05-23 02:15:00,2.04,2.0411,2.04,2.0407,475000000.0
2008-05-23 02:30:00,2.0407,2.0416,2.0405,2.0412,864300000.0
2008-05-23 02:45:00,2.0412,2.0416,2.0397,2.0402,1166900000.0
2008-05-23 03:00:00,2.0402,2.0414,2.0402,2.0404,646600000.0
2008-05-23 03:15:00,2.0404,2.0407,2.0399,2.0403,729100000.0
2008-05-23 03:30:00,2.0403,2.0406,2.0398,2.03995,444500000.0
2008-05-23 03:45:00,2.03995,2.0403,2.0392,2.0401,542800000.0
2008-05-23 04:00:00,2.04,2.0404,2.03953,2.0404,476000000.0
2008-05-23 04:15:00,2.0403,2.0406,2.0396,2.0401,684700000.0
2008-05-23 04:30:00,2.0401,2.0404,2.0392,2.0396,816600000.0
2008-05-23 04:45:00,2.0396,2.0404,2.0394,2.0396,679200000.0
2008-05-23 05:00:00,2.0395,2.0401,2.03907,2.04,470800000.0
2008-05-23 05:15:00,2.0395,2.0405,2.0395,2.04,393100000.0
2008-05-23 05:30:00,2.0399,2.0404,2.03947,2.0399,501500000.0
2008-05-23 05:45:00,2.0399,2.0406,2.0396,2.0396,427100000.0
2008-05-23 06:00:00,2.0396,2.0406,2.0394,2.0406,973200000.0
2008-05-23 06:15:00,2.0406,2.0408,2.0397,2.0404,962700000.0
2008-05-23 06:30:00,2.0404,2.0409,2.0401,2.0406,806900000.0
2008-05-23 06:45:00,2.04057,2.04081,2.0397,2.0404,421600000.0
2008-05-23 07:00:00,2.0405,2.0408,2.0396,2.0402,659400000.0
2008-05-23 07:15:00,2.0403,2.0406,2.0399,2.0399,446300000.0
2008-05-23 07:30:00,2.04,2.0415,2.0397,2.0415,709400000.0
2008-05-23 07:45:00,2.0415,2.0415,2.03965,2.04,1291500000.0
2008-05-23 08:00:00,2.04,2.0416,2.0396,2.041,647500000.0
2008-05-23 08:15:00,2.041,2.0433,2.04055,2.0428,2009600000.0
2008-05-23 08:30:00,2.0428,2.044,2.0419,2.04265,1481300000.0
2008-05-23 08:45:00,2.0426,2.0427,2.03715,2.0388,1251100000.0
2008-05-23 09:00:00,2.0388,2.04335,2.0388,2.04225,1185400000.0
2008-05-23 09:15:00,2.04225,2.0425,2.03945,2.03995,1719600000.0
2008-05-23 09:30:00,2.04005,2.0411,2.0387,2.0392,1211900000.0
2008-05-23 09:45:00,2.0392,2.0396,2.0355,2.0378,1243400000.0
2008-05-23 10:00:00,2.0378,2.03845,2.0355,2.0362,1892200000.0
2008-05-23 10:15:00,2.0362,2.0362,2.0342,2.0351,1655399999.0
2008-05-23 10:30:00,2.03495,2.0362,2.0339,2.03495,1260300000.0
2008-05-23 10:45:00,2.03505,2.0356,2.03335,2.03345,601100000.0
2008-05-23 11:00:00,2.03345,2.0363,2.03345,2.0358,588300000.0
2008-05-23 11:15:00,2.0358,2.0367,2.0351,2.0358,471200000.0
2008-05-23 11:30:00,2.0358,2.03685,2.03535,2.03625,730200000.0
2008-05-23 11:45:00,2.03615,2.0379,2.03595,2.0361,674400000.0
2008-05-23 12:00:00,2.0361,2.0363,2.03515,2.03545,366900000.0
2008-05-23 12:15:00,2.03535,2.0357,2.0341,2.0348,396300000.0
2008-05-23 12:30:00,2.0348,2.03615,2.0344,2.03565,407100000.0
2008-05-23 12:45:00,2.03555,2.03705,2.03535,2.03535,572800000.0
2008-05-23 13:00:00,2.03535,2.03605,2.03385,2.03405,405300000.0
2008-05-23 13:15:00,2.03395,2.03515,2.0333,2.03395,451200000.0
2008-05-23 13:30:00,2.034,2.0346,2.0328,2.03435,528800000.0
2008-05-23 13:45:00,2.03435,2.0361,2.03425,2.0352,284200000.0
2008-05-23 14:00:00,2.03515,2.03605,2.0344,2.03595,299500000.0
2008-05-23 14:15:00,2.03595,2.03735,2.03545,2.0356,403100000.0
2008-05-23 14:30:00,2.0357,2.03655,2.03375,2.03645,443200000.0
2008-05-23 14:45:00,2.03645,2.03715,2.0341,2.03475,402000000.0
2008-05-23 15:00:00,2.03475,2.0356,2.0337,2.0352,471900000.0
2008-05-23 15:15:00,2.0353,2.03585,2.034,2.0348,421800000.0
2008-05-23 15:30:00,2.0348,2.0348,2.0323,2.03415,542300000.0
2008-05-23 15:45:00,2.0343,2.0343,2.0309,2.03115,850300000.0
2008-05-23 16:00:00,2.0312,2.03375,2.0297,2.0332,1119300000.0
2008-05-23 16:15:00,2.0332,2.03335,2.03045,2.03105,704200000.0
2008-05-23 16:30:00,2.03105,2.03225,2.02935,2.02985,621500000.0
2008-05-23 16:45:00,2.0299,2.03125,2.02765,2.031,500300000.0
2008-05-23 17:00:00,2.03095,2.03125,2.02895,2.0305,496700000.0
2008-05-23 17:15:00,2.03055,2.03065,2.02705,2.0277,838900000.0
2008-05-23 17:30:00,2.02785,2.02925,2.026,2.02875,900900000.0
2008-05-23 17:45:00,2.02875,2.02975,2.0273,2.02815,644800000.0
2008-05-23 18:00:00,2.02825,2.02915,2.0276,2.02795,305700000.0
2008-05-23 18:15:00,2.02795,2.02855,2.02745,2.0276,345900000.0
2008-05-23 18:30:00,2.0277,2.02875,2.02495,2.0252,551000000.0
2008-05-23 18:45:00,2.02515,2.02775,2.02375,2.02375,866900000.0
2008-05-23 19:00:00,2.02375,2.0248,2.0235,2.0244,767800000.0
2008-05-23 19:15:00,2.0244,2.025,2.024,2.0246,393200000.0
2008-05-23 19:30:00,2.0246,2.02585,2.0243,2.02525,420500000.0
2008-05-23 19:45:00,2.0251,2.02585,2.0247,2.0253,692500000.0
2008-05-23 20:00:00,2.0253,2.02625,2.02475,2.02565,649900000.0
2008-05-23 20:15:00,2.02555,2.02635,2.02475,2.0254,629100000.0
2008-05-23 20:30:00,2.02545,2.02545,2.0242,2.02465,830400000.0
2008-05-23 20:45:00,2.02465,2.027,2.02465,2.02635,273000000.0
2008-05-23 21:00:00,2.02635,2.0267,2.02565,2.02605,345000000.0
2008-05-23 21:15:00,2.02595,2.02675,2.02495,2.0264,562000000.0
2008-05-23 21:30:00,2.02645,2.02745,2.02555,2.0269,943000000.0
2008-05-23 21:45:00,2.02675,2.02745,2.02565,2.02715,645500000.0
2008-05-23 22:00:00,2.02705,2.0274,2.02615,2.0268,284300000.0
2008-05-23 22:15:00,2.02675,2.0275,2.0257,2.02745,380500000.0
2008-05-23 22:30:00,2.02755,2.02755,2.0263,2.0267,417500000.0
2008-05-23 22:45:00,2.0266,2.0277,2.0258,2.02732,622700000.0
2008-05-25 23:00:00,2.02774,2.02802,2.02674,2.02742,632400000.0
2008-05-25 23:15:00,2.02761,2.0287,2.02704,2.02798,338800000.0
2008-05-25 23:30:00,2.02805,2.02836,2.02721,2.02824,621000000.0
2008-05-25 23:45:00,2.02815,2.02843,2.02728,2.02842,365200000.0
2008-05-26 00:00:00,2.0282,2.0301,2.0278,2.0293,467300000.0
2008-05-26 00:15:00,2.0293,2.0311,2.0293,2.03013,397800000.0
2008-05-26 00:30:00,2.0307,2.0312,2.02985,2.0301,417600000.0
2008-05-26 00:45:00,2.0301,2.0308,2.0289,2.0294,692500000.0
2008-05-26 01:00:00,2.0294,2.0309,2.028,2.0285,1189100000.0
2008-05-26 01:15:00,2.0285,2.0295,2.02788,2.029,684800000.0
2008-05-26 01:30:00,2.0289,2.0294,2.02844,2.0289,775900000.0
2008-05-26 01:45:00,2.0288,2.0289,2.0275,2.0276,303900000.0
2008-05-26 02:00:00,2.0276,2.0281,2.0274,2.0278,593700000.0
2008-05-26 02:15:00,2.02745,2.0279,2.0273,2.0278,665600000.0
2008-05-26 02:30:00,2.0279,2.0287,2.0276,2.0286,454200000.0
2008-05-26 02:45:00,2.0286,2.0305,2.0286,2.0297,591900000.0
2008-05-26 03:00:00,2.0298,2.0311,2.0294,2.031,812100000.0
2008-05-26 03:15:00,2.031,2.0311,2.02998,2.0303,315400000.0
2008-05-26 03:30:00,2.0305,2.0314,2.03002,2.0306,246500000.0
2008-05-26 03:45:00,2.0306,2.0322,2.0306,2.0321,902300000.0
2008-05-26 04:00:00,2.0321,2.033,2.03188,2.0323,662700000.0
2008-05-26 04:15:00,2.0321,2.0324,2.0316,2.0316,345000000.0
2008-05-26 04:30:00,2.03122,2.0321,2.0308,2.03163,265900000.0
2008-05-26 04:45:00,2.03148,2.0322,2.03084,2.03164,215800000.0
2008-05-26 05:00:00,2.0318,2.0322,2.0313,2.0317,566900000.0
2008-05-26 05:15:00,2.0318,2.0319,2.0312,2.0314,268900000.0
2008-05-26 05:30:00,2.0314,2.0318,2.03117,2.03152,152700000.0
2008-05-26 05:45:00,2.0316,2.0325,2.0315,2.0321,578000000.0
2008-05-26 06:00:00,2.0321,2.0327,2.0318,2.0322,639300000.0
2008-05-26 06:15:00,2.0322,2.0337,2.0322,2.0337,755300000.0
2008-05-26 06:30:00,2.0337,2.0342,2.03281,2.0336,293100000.0
2008-05-26 06:45:00,2.0335,2.0336,2.0331,2.0334,275500000.0
2008-05-26 07:00:00,2.0334,2.034,2.0327,2.0337,469200000.0
2008-05-26 07:15:00,2.0337,2.03371,2.033,2.0332,257700000.0
2008-05-26 07:30:00,2.03325,2.0338,2.0324,2.0332,182500000.0
2008-05-26 07:45:00,2.0332,2.0332,2.03175,2.0322,548800000.0
2008-05-26 08:00:00,2.0322,2.0322,2.0301,2.0302,561500000.0
2008-05-26 08:15:00,2.0301,2.03265,2.0301,2.0315,995000000.0
2008-05-26 08:30:00,2.0315,2.032,2.03,2.03055,577400000.0
2008-05-26 08:45:00,2.03035,2.03115,2.029,2.02905,353300001.0
2008-05-26 09:00:00,2.029,2.0293,2.027,2.02845,693800000.0
2008-05-26 09:15:00,2.0285,2.02895,2.0275,2.0285,686100000.0
2008-05-26 09:30:00,2.0285,2.0286,2.0275,2.02825,206100000.0
2008-05-26 09:45:00,2.02815,2.03095,2.02795,2.0306,251900000.0
2008-05-26 10:00:00,2.03075,2.03095,2.0286,2.0292,635700000.0
2008-05-26 10:15:00,2.0292,2.0319,2.0292,2.0303,445600000.0
2008-05-26 10:30:00,2.0303,2.03065,2.0293,2.0302,377500000.0
2008-05-26 10:45:00,2.0303,2.0319,2.03,2.0306,786900000.0
2008-05-26 11:00:00,2.0306,2.03155,2.03,2.03,421900000.0
2008-05-26 11:15:00,2.03,2.0302,2.0289,2.029,478700000.0
2008-05-26 11:30:00,2.0291,2.0294,2.0277,2.02875,482200000.0
2008-05-26 11:45:00,2.02865,2.0291,2.0265,2.02815,699500000.0
2008-05-26 12:00:00,2.02815,2.0285,2.027,2.0274,258600000.0
2008-05-26 12:15:00,2.0274,2.0286,2.0274,2.0279,221900000.0
2008-05-26 12:30:00,2.0278,2.0283,2.0271,2.0277,298500000.0
2008-05-26 12:45:00,2.0277,2.0289,2.0276,2.0281,624900000.0
2008-05-26 13:00:00,2.0282,2.0287,2.0278,2.0284,450000000.0
2008-05-26 13:15:00,2.02835,2.0291,2.0282,2.029,288200000.0
2008-05-26 13:30:00,2.029,2.0292,2.02815,2.0286,235600000.0
2008-05-26 13:45:00,2.0286,2.02965,2.0281,2.0288,245200000.0
2008-05-26 14:00:00,2.02885,2.02885,2.0276,2.02805,530700000.0
2008-05-26 14:15:00,2.028,2.02815,2.0273,2.02785,1296500000.0
2008-05-26 14:30:00,2.02775,2.0284,2.0273,2.02785,397200000.0
2008-05-26 14:45:00,2.02795,2.0287,2.0276,2.0281,501400000.0
2008-05-26 15:00:00,2.028,2.0289,2.0276,2.0287,981500000.0
2008-05-26 15:15:00,2.0288,2.02885,2.02795,2.02855,761000000.0
2008-05-26 15:30:00,2.0285,2.02955,2.02805,2.02805,436200000.0
2008-05-26 15:45:00,2.02815,2.0293,2.0276,2.0291,172000000.0
2008-05-26 16:00:00,2.0291,2.03005,2.02845,2.03005,240500000.0
2008-05-26 16:15:00,2.0301,2.0304,2.0291,2.02955,728900000.0
2008-05-26 16:30:00,2.02955,2.0316,2.02915,2.0313,373000000.0
2008-05-26 16:45:00,2.0313,2.03155,2.0299,2.03035,565500000.0
2008-05-26 17:00:00,2.03035,2.03125,2.03015,2.0308,508700000.0
2008-05-26 17:15:00,2.03075,2.03205,2.0305,2.03165,188800000.0
2008-05-26 17:30:00,2.0317,2.0322,2.03065,2.03105,357200000.0
2008-05-26 17:45:00,2.031,2.03135,2.03065,2.0312,281900000.0
2008-05-26 18:00:00,2.0311,2.03145,2.03026,2.03105,121300000.0
2008-05-26 18:15:00,2.03029,2.0313,2.03004,2.03085,230400000.0
2008-05-26 18:30:00,2.0308,2.0322,2.0307,2.03165,326500000.0
2008-05-26 18:45:00,2.03165,2.03195,2.0307,2.03105,597600000.0
2008-05-26 19:00:00,2.0311,2.03178,2.0302,2.03095,386300000.0
2008-05-26 19:15:00,2.03095,2.03155,2.03041,2.03105,290600000.0
2008-05-26 19:30:00,2.03095,2.03115,2.0305,2.03095,170200000.0
2008-05-26 19:45:00,2.03095,2.03125,2.02988,2.0307,302700000.0
2008-05-26 20:00:00,2.0304,2.03115,2.03015,2.03075,130300000.0
2008-05-26 20:15:00,2.03075,2.0315,2.0299,2.03045,227800000.0
2008-05-26 20:30:00,2.03045,2.03095,2.03006,2.03055,221200000.0
2008-05-26 20:45:00,2.03065,2.031,2.02955,2.02955,271500000.0
2008-05-26 21:00:00,2.02955,2.02965,2.02884,2.02945,41400000.0
2008-05-26 21:15:00,2.02905,2.03,2.02897,2.02982,54100000.0
2008-05-26 21:30:00,2.0298,2.03035,2.02884,2.02933,251500000.0
2008-05-26 21:45:00,2.0293,2.0297,2.02903,2.02943,95400000.0
2008-05-26 22:00:00,2.0295,2.02959,2.02887,2.02929,66664000.0
2008-05-26 22:15:00,2.029,2.02998,2.0289,2.02964,160200000.0
2008-05-26 22:30:00,2.02971,2.03001,2.02915,2.02985,106900000.0
2008-05-26 22:45:00,2.0296,2.03033,2.02915,2.0294,117100000.0
2008-05-26 23:00:00,2.03001,2.03066,2.02885,2.02885,221100000.0
2008-05-26 23:15:00,2.02983,2.03028,2.0289,2.029,93500000.0
2008-05-26 23:30:00,2.02905,2.03035,2.02891,2.0294,353400000.0
2008-05-26 23:45:00,2.02934,2.03014,2.02835,2.0293,313800000.0
2008-05-27 00:00:00,2.02905,2.03037,2.0285,2.0299,133600000.0
2008-05-27 00:15:00,2.0298,2.0303,2.02921,2.0302,140700000.0
2008-05-27 00:30:00,2.0302,2.0306,2.02895,2.0302,331500000.0
2008-05-27 00:45:00,2.0302,2.03083,2.02929,2.0299,283700000.0
2008-05-27 01:00:00,2.0299,2.0302,2.0293,2.0294,255700000.0
2008-05-27 01:15:00,2.0294,2.0299,2.02887,2.0296,231200000.0
2008-05-27 01:30:00,2.0296,2.03,2.02915,2.03,375800000.0
2008-05-27 01:45:00,2.03,2.0307,2.0292,2.0296,223900000.0
2008-05-27 02:00:00,2.0296,2.0298,2.0291,2.0293,509500000.0
2008-05-27 02:15:00,2.0293,2.0297,2.0288,2.029,452700000.0
2008-05-27 02:30:00,2.029,2.029,2.0266,2.0271,1195700000.0
2008-05-27 02:45:00,2.0269,2.0287,2.02675,2.0278,1374300000.0
2008-05-27 03:00:00,2.0278,2.0286,2.0272,2.0281,1113000000.0
2008-05-27 03:15:00,2.0281,2.0292,2.028,2.0285,1166800000.0
2008-05-27 03:30:00,2.0285,2.0287,2.0282,2.0283,554700000.0
2008-05-27 03:45:00,2.0284,2.0297,2.02762,2.0287,489300000.0
2008-05-27 04:00:00,2.0287,2.0291,2.0286,2.0287,410100000.0
2008-05-27 04:15:00,2.0287,2.0287,2.0278,2.0282,410900000.0
2008-05-27 04:30:00,2.0282,2.0289,2.02761,2.02778,181000000.0
2008-05-27 04:45:00,2.02845,2.0289,2.02777,2.0283,253400000.0
2008-05-27 05:00:00,2.0282,2.0294,2.0281,2.02905,81400000.0
2008-05-27 05:15:00,2.02895,2.0291,2.0283,2.0289,49300000.0
2008-05-27 05:30:00,2.0288,2.0289,2.02767,2.02782,95500000.0
2008-05-27 05:45:00,2.0282,2.0284,2.02752,2.0284,49764000.0
2008-05-27 06:00:00,2.02823,2.02835,2.02745,2.02795,77300000.0
2008-05-27 06:15:00,2.02785,2.02795,2.02705,2.02739,339900000.0
2008-05-27 06:30:00,2.02745,2.0282,2.02716,2.02805,57400000.0
2008-05-27 06:45:00,2.02815,2.0288,2.02752,2.02835,93400000.0
2008-05-27 07:00:00,2.0283,2.0293,2.0281,2.02895,131500000.0
2008-05-27 07:15:00,2.029,2.0295,2.0276,2.02845,291800000.0
2008-05-27 07:30:00,2.02845,2.02945,2.028,2.02875,941100000.0
2008-05-27 07:45:00,2.0289,2.0295,2.0281,2.0288,861400000.0
2008-05-27 08:00:00,2.0288,2.0294,2.0259,2.02825,1332675000.0
2008-05-27 08:15:00,2.02825,2.0311,2.0268,2.0301,907600000.0
2008-05-27 08:30:00,2.0301,2.0331,2.02945,2.033,587200000.0
2008-05-27 08:45:00,2.033,2.0343,2.0319,2.03205,648500000.0
2008-05-27 09:00:00,2.032,2.0336,2.0314,2.03165,553575000.0
2008-05-27 09:15:00,2.0317,2.03235,2.03,2.032,408400000.0
2008-05-27 09:30:00,2.03205,2.03225,2.02845,2.0298,563800000.0
2008-05-27 09:45:00,2.0298,2.0298,2.0275,2.02825,559400000.0
2008-05-27 10:00:00,2.0282,2.02835,2.0257,2.0259,476400000.0
2008-05-27 10:15:00,2.026,2.02755,2.02545,2.02675,524400000.0
2008-05-27 10:30:00,2.02675,2.028,2.0244,2.0247,588600000.0
2008-05-27 10:45:00,2.0246,2.0271,2.0246,2.0248,617100000.0
2008-05-27 11:00:00,2.0248,2.0266,2.02445,2.0262,783000000.0
2008-05-27 11:15:00,2.0261,2.02745,2.0257,2.02645,373600000.0
2008-05-27 11:30:00,2.0266,2.0288,2.026,2.0279,446600000.0
2008-05-27 11:45:00,2.02795,2.029,2.0273,2.0288,407000000.0
2008-05-27 12:00:00,2.0287,2.02985,2.028,2.0296,416900000.0
2008-05-27 12:15:00,2.02965,2.03075,2.02925,2.02955,447900000.0
2008-05-27 12:30:00,2.0295,2.0302,2.0289,2.02955,333700000.0
2008-05-27 12:45:00,2.02945,2.0301,2.02735,2.0275,458100000.0
2008-05-27 13:00:00,2.0276,2.0297,2.02735,2.0282,504600000.0
2008-05-27 13:15:00,2.0282,2.02935,2.0274,2.02755,413400000.0
2008-05-27 13:30:00,2.02755,2.0283,2.02645,2.0272,388160000.0
2008-05-27 13:45:00,2.02725,2.02835,2.0261,2.02725,447300000.0
2008-05-27 14:00:00,2.02715,2.02855,2.0264,2.0268,439300000.0
2008-05-27 14:15:00,2.02675,2.02925,2.02675,2.0292,493400000.0
2008-05-27 14:30:00,2.0292,2.03085,2.0287,2.03015,555500000.0
2008-05-27 14:45:00,2.03015,2.0312,2.0296,2.0303,446000000.0
2008-05-27 15:00:00,2.0302,2.03255,2.0294,2.0311,845500000.0
2008-05-27 15:15:00,2.03105,2.03375,2.031,2.03275,781300000.0
2008-05-27 15:30:00,2.03295,2.03435,2.032,2.03425,696000000.0
2008-05-27 15:45:00,2.03435,2.0355,2.033,2.0333,840800000.0
2008-05-27 16:00:00,2.0334,2.0375,2.03265,2.0351,976700000.0
2008-05-27 16:15:00,2.0351,2.0357,2.03285,2.03425,812500000.0
2008-05-27 16:30:00,2.03425,2.03455,2.0327,2.03395,720100000.0
2008-05-27 16:45:00,2.034,2.03585,2.03285,2.0329,761900000.0
2008-05-27 17:00:00,2.03295,2.03495,2.0311,2.03265,662200000.0
2008-05-27 17:15:00,2.0326,2.03275,2.03035,2.0316,599700000.0
2008-05-27 17:30:00,2.0316,2.03255,2.0307,2.0324,496100000.0
2008-05-27 17:45:00,2.03235,2.0327,2.0308,2.03105,634100000.0
2008-05-27 18:00:00,2.03115,2.03185,2.0296,2.03105,343900000.0
2008-05-27 18:15:00,2.031,2.03325,2.03095,2.0326,247600000.0
2008-05-27 18:30:00,2.0326,2.03275,2.0316,2.03205,215900000.0
2008-05-27 18:45:00,2.0321,2.03295,2.03155,2.03225,358600000.0
2008-05-27 19:00:00,2.03235,2.03275,2.0312,2.03215,247600000.0
2008-05-27 19:15:00,2.0322,2.0327,2.0321,2.03225,115300000.0
2008-05-27 19:30:00,2.03225,2.0341,2.03205,2.0336,248700000.0
2008-05-27 19:45:00,2.0335,2.03475,2.0334,2.03465,252400000.0
2008-05-27 20:00:00,2.0346,2.03655,2.03435,2.03655,310500000.0
2008-05-27 20:15:00,2.0363,2.0373,2.0355,2.0363,213900000.0
2008-05-27 20:30:00,2.0364,2.04005,2.0361,2.03995,402000000.0
2008-05-27 20:45:00,2.0399,2.0417,2.0395,2.0417,437400000.0
2008-05-27 21:00:00,2.04165,2.04265,2.041,2.042,111600000.0
2008-05-27 21:15:00,2.04205,2.04285,2.04155,2.0424,83500000.0
2008-05-27 21:30:00,2.0423,2.0442,2.0423,2.0435,173100000.0
2008-05-27 21:45:00,2.0434,2.04425,2.04285,2.0438,78800000.0
2008-05-27 22:00:00,2.04385,2.0445,2.04295,2.0436,87100000.0
2008-05-27 22:15:00,2.0437,2.044,2.04265,2.043,63400000.0
2008-05-27 22:30:00,2.0431,2.0437,2.04269,2.04335,38800000.0
2008-05-27 22:45:00,2.0434,2.04375,2.04292,2.0436,46482148.0
2008-05-27 23:00:00,2.0436,2.0436,2.04255,2.0431,499900000.0
2008-05-27 23:15:00,2.0436,2.0443,2.0431,2.0437,172900000.0
2008-05-27 23:30:00,2.0437,2.0447,2.0427,2.0427,348600000.0
2008-05-27 23:45:00,2.0428,2.0434,2.0422,2.0426,302300000.0
2008-05-28 00:00:00,2.0426,2.0433,2.0419,2.0422,580300000.0
2008-05-28 00:15:00,2.0422,2.0427,2.04154,2.0425,119500000.0
2008-05-28 00:30:00,2.0426,2.0426,2.0412,2.0416,242600000.0
2008-05-28 00:45:00,2.0416,2.0418,2.04092,2.0411,412600000.0
2008-05-28 01:00:00,2.0411,2.0412,2.04006,2.0409,553000000.0
2008-05-28 01:15:00,2.0409,2.04205,2.0409,2.0416,380400000.0
2008-05-28 01:30:00,2.0416,2.0419,2.0409,2.0412,455200000.0
2008-05-28 01:45:00,2.0412,2.0417,2.03994,2.0412,185000000.0
2008-05-28 02:00:00,2.0412,2.0428,2.0409,2.0424,664000000.0
2008-05-28 02:15:00,2.0424,2.0432,2.042,2.042,619900000.0
2008-05-28 02:30:00,2.0421,2.0431,2.0415,2.0419,867000000.0
2008-05-28 02:45:00,2.0421,2.0427,2.0413,2.0419,1471500000.0
2008-05-28 03:00:00,2.0419,2.0429,2.0408,2.0408,1946100000.0
2008-05-28 03:15:00,2.0408,2.0415,2.0384,2.0385,1660100000.0
2008-05-28 03:30:00,2.0384,2.0392,2.0365,2.0383,1730000000.0
2008-05-28 03:45:00,2.0382,2.0383,2.037,2.0372,700300000.0
2008-05-28 04:00:00,2.0372,2.0384,2.0363,2.0368,1579100000.0
2008-05-28 04:15:00,2.0369,2.0388,2.0365,2.0382,955600000.0
2008-05-28 04:30:00,2.0381,2.0381,2.0364,2.0373,1212300000.0
2008-05-28 04:45:00,2.0373,2.0374,2.0366,2.0369,565300000.0
2008-05-28 05:00:00,2.0368,2.0371,2.0367,2.037,335200000.0
2008-05-28 05:15:00,2.037,2.0379,2.0369,2.0376,807800000.0
2008-05-28 05:30:00,2.0376,2.0378,2.037,2.0376,400500000.0
2008-05-28 05:45:00,2.03746,2.0376,2.03674,2.0373,273100000.0
2008-05-28 06:00:00,2.0373,2.0378,2.0368,2.0369,657100000.0
2008-05-28 06:15:00,2.0369,2.0388,2.03645,2.0382,845660730.0
2008-05-28 06:30:00,2.0382,2.0386,2.0375,2.0385,581900000.0
2008-05-28 06:45:00,2.0385,2.0388,2.034,2.0363,1834600000.0
2008-05-28 07:00:00,2.0363,2.0371,2.0349,2.0366,1994100000.0
2008-05-28 07:15:00,2.0366,2.0366,2.0359,2.0361,810900000.0
2008-05-28 07:30:00,2.0361,2.0365,2.0347,2.0353,1716100000.0
2008-05-28 07:45:00,2.0354,2.0366,2.0352,2.0356,1446000000.0
2008-05-28 08:00:00,2.0356,2.0362,2.0353,2.0356,1761200000.0
2008-05-28 08:15:00,2.0356,2.0356,2.03325,2.03495,622000000.0
2008-05-28 08:30:00,2.03505,2.0364,2.034,2.0342,435400000.0
2008-05-28 08:45:00,2.0342,2.0376,2.0342,2.0367,314100000.0
2008-05-28 09:00:00,2.03665,2.03865,2.035,2.0354,548500000.0
2008-05-28 09:15:00,2.0355,2.03565,2.03335,2.03405,745900000.0
2008-05-28 09:30:00,2.034,2.0351,2.03385,2.03465,405600000.0
2008-05-28 09:45:00,2.03465,2.0356,2.03415,2.0345,353400000.0
2008-05-28 10:00:00,2.0345,2.03935,2.034,2.0384,548000000.0
2008-05-28 10:15:00,2.03845,2.0409,2.03845,2.04025,488700000.0
2008-05-28 10:30:00,2.0402,2.0411,2.0389,2.0393,398800000.0
2008-05-28 10:45:00,2.0393,2.04185,2.03835,2.04185,397300000.0
2008-05-28 11:00:00,2.0417,2.04445,2.04155,2.0443,496900000.0
2008-05-28 11:15:00,2.04435,2.0467,2.0438,2.04625,545700000.0
2008-05-28 11:30:00,2.04615,2.04845,2.04605,2.04655,447800000.0
2008-05-28 11:45:00,2.04645,2.04695,2.0451,2.04665,397800000.0
2008-05-28 12:00:00,2.0466,2.04725,2.0441,2.04515,325500000.0
2008-05-28 12:15:00,2.04525,2.04595,2.04445,2.04505,271700000.0
2008-05-28 12:30:00,2.04505,2.04565,2.04385,2.04385,280000000.0
2008-05-28 12:45:00,2.04395,2.04535,2.04315,2.04485,261800000.0
2008-05-28 13:00:00,2.04495,2.04935,2.04455,2.04895,388000000.0
2008-05-28 13:15:00,2.04895,2.0517,2.04855,2.0499,451900000.0
2008-05-28 13:30:00,2.04995,2.0506,2.04785,2.04805,396400000.0
2008-05-28 13:45:00,2.04785,2.04925,2.0474,2.0479,373400000.0
2008-05-28 14:00:00,2.048,2.0497,2.0473,2.04955,418800000.0
2008-05-28 14:15:00,2.04965,2.05215,2.0493,2.0495,682200000.0
2008-05-28 14:30:00,2.0493,2.05505,2.049,2.05165,915900000.0
2008-05-28 14:45:00,2.05165,2.053,2.0509,2.0527,1009300000.0
2008-05-28 15:00:00,2.0527,2.0534,2.0517,2.0532,840300000.0
2008-05-28 15:15:00,2.0532,2.0533,2.0505,2.0506,731000000.0
2008-05-28 15:30:00,2.0506,2.0519,2.0504,2.0511,1415400000.0
2008-05-28 15:45:00,2.0511,2.0513,2.0496,2.051,1606500000.0
2008-05-28 16:00:00,2.051,2.052,2.0503,2.0519,1046000000.0
2008-05-28 16:15:00,2.0519,2.054,2.0502,2.0536,2247200000.0
2008-05-28 16:30:00,2.0535,2.0547,2.0525,2.0543,1706800000.0
2008-05-28 16:45:00,2.0544,2.0589,2.0543,2.0573,1440350000.0
2008-05-28 17:00:00,2.0573,2.0594,2.056,2.0566,1397600000.0
2008-05-28 17:15:00,2.0571,2.0582,2.0565,2.0567,1944100000.0
2008-05-28 17:30:00,2.0567,2.0583,2.0565,2.0574,1744750488.0
2008-05-28 17:45:00,2.0574,2.0581,2.05512,2.0561,1071000000.0
2008-05-28 18:00:00,2.0561,2.0575,2.0549,2.0549,707000000.0
2008-05-28 18:15:00,2.0549,2.0563,2.05443,2.0552,822000000.0
2008-05-28 18:30:00,2.0552,2.0556,2.0551,2.0551,344400000.0
2008-05-28 18:45:00,2.0552,2.0557,2.0545,2.0545,769300000.0
2008-05-28 19:00:00,2.0545,2.0564,2.0545,2.0564,887400000.0
2008-05-28 19:15:00,2.0563,2.0574,2.0558,2.0574,377900000.0
2008-05-28 19:30:00,2.0574,2.058,2.0553,2.0556,460800000.0
2008-05-28 19:45:00,2.0556,2.0572,2.0555,2.0562,420200000.0
2008-05-28 20:00:00,2.0562,2.0579,2.0555,2.0575,684200000.0
2008-05-28 20:15:00,2.0575,2.0575,2.0553,2.0554,373100000.0
2008-05-28 20:30:00,2.0554,2.056,2.05376,2.0552,502150490.0
2008-05-28 20:45:00,2.0552,2.056,2.0551,2.0552,509700000.0
2008-05-28 21:00:00,2.0552,2.0563,2.05398,2.05429,322400000.0
2008-05-28 21:15:00,2.05446,2.0553,2.05379,2.0549,305500000.0
2008-05-28 21:30:00,2.0549,2.0557,2.0541,2.0541,315300000.0
2008-05-28 21:45:00,2.0541,2.0549,2.0537,2.0544,226300000.0
2008-05-28 22:00:00,2.0544,2.0549,2.05372,2.054,132155285.0
2008-05-28 22:15:00,2.0533,2.0542,2.05319,2.0541,138500000.0
2008-05-28 22:30:00,2.0541,2.0555,2.054,2.0555,244800000.0
2008-05-28 22:45:00,2.0555,2.0559,2.0544,2.0555,201100000.0
2008-05-28 23:00:00,2.0555,2.05553,2.0547,2.0555,219400000.0
2008-05-28 23:15:00,2.05484,2.0555,2.05288,2.0538,111500000.0
2008-05-28 23:30:00,2.0538,2.0542,2.05297,2.054,197900000.0
2008-05-28 23:45:00,2.0538,2.054,2.05297,2.0539,301800000.0
2008-05-29 00:00:00,2.054,2.054,2.05267,2.0538,205300000.0
2008-05-29 00:15:00,2.05286,2.0538,2.05286,2.0538,127200000.0
2008-05-29 00:30:00,2.0538,2.0543,2.05273,2.0538,374100000.0
2008-05-29 00:45:00,2.0538,2.0542,2.0529,2.054,236600000.0
2008-05-29 01:00:00,2.0541,2.0543,2.05306,2.054,392700000.0
2008-05-29 01:15:00,2.0541,2.0546,2.05294,2.0543,583000000.0
2008-05-29 01:30:00,2.0542,2.0547,2.0538,2.054,135100000.0
2008-05-29 01:45:00,2.054,2.055,2.05384,2.05426,68300000.0
2008-05-29 02:00:00,2.0548,2.0548,2.0542,2.0545,49300000.0
2008-05-29 02:15:00,2.0546,2.055,2.05362,2.05476,124000000.0
2008-05-29 02:30:00,2.05485,2.0564,2.0547,2.05605,145300000.0
2008-05-29 02:45:00,2.05615,2.05675,2.05575,2.0561,283100000.0
2008-05-29 03:00:00,2.05625,2.0569,2.0557,2.056,268300000.0
2008-05-29 03:15:00,2.056,2.0562,2.0554,2.0554,227700000.0
2008-05-29 03:30:00,2.0554,2.0562,2.0548,2.0555,187100000.0
2008-05-29 03:45:00,2.0555,2.0561,2.05393,2.0556,175500000.0
2008-05-29 04:00:00,2.0556,2.0559,2.05383,2.055,228400000.0
2008-05-29 04:15:00,2.0549,2.0554,2.05408,2.0552,155400000.0
2008-05-29 04:30:00,2.0551,2.0554,2.05415,2.0552,105700000.0
2008-05-29 04:45:00,2.0552,2.0562,2.05447,2.05575,237500000.0
2008-05-29 05:00:00,2.05575,2.0562,2.0555,2.0557,259600000.0
2008-05-29 05:15:00,2.0557,2.056,2.0555,2.0558,147500000.0
2008-05-29 05:30:00,2.0558,2.0558,2.05447,2.055,193700000.0
2008-05-29 05:45:00,2.055,2.0566,2.055,2.0554,390200000.0
2008-05-29 06:00:00,2.0554,2.0577,2.0554,2.0575,286700000.0
2008-05-29 06:15:00,2.0577,2.058,2.0557,2.0567,167100000.0
2008-05-29 06:30:00,2.0567,2.0567,2.05544,2.05584,90100000.0
2008-05-29 06:45:00,2.05588,2.05665,2.0551,2.0551,154700000.0
2008-05-29 07:00:00,2.0551,2.0551,2.0546,2.0546,238500000.0
2008-05-29 07:15:00,2.0546,2.0556,2.0544,2.055,308700000.0
2008-05-29 07:30:00,2.0547,2.0561,2.054,2.0548,303400000.0
2008-05-29 07:45:00,2.05425,2.0565,2.05392,2.055,332500000.0
2008-05-29 08:00:00,2.055,2.0574,2.0536,2.05675,1214000000.0
2008-05-29 08:15:00,2.0567,2.0573,2.0559,2.0563,1192400000.0
2008-05-29 08:30:00,2.0563,2.05685,2.05535,2.0558,945400000.0
2008-05-29 08:45:00,2.0558,2.05685,2.0543,2.05525,966300000.0
2008-05-29 09:00:00,2.0552,2.05575,2.0531,2.0545,830300000.0
2008-05-29 09:15:00,2.05405,2.05605,2.0532,2.05465,658000000.0
2008-05-29 09:30:00,2.0545,2.05545,2.0526,2.0538,923500000.0
2008-05-29 09:45:00,2.05375,2.056,2.0533,2.0553,726000000.0
2008-05-29 10:00:00,2.0553,2.05795,2.0544,2.05705,912800000.0
2008-05-29 10:15:00,2.057,2.06175,2.057,2.0609,1137200000.0
2008-05-29 10:30:00,2.0609,2.06205,2.0593,2.0619,1124900000.0
2008-05-29 10:45:00,2.0618,2.0624,2.0608,2.062,940200000.0
2008-05-29 11:00:00,2.062,2.06445,2.0618,2.0631,740000000.0
2008-05-29 11:15:00,2.063,2.0644,2.0628,2.06335,696100000.0
2008-05-29 11:30:00,2.0633,2.0659,2.0623,2.0657,759900000.0
2008-05-29 11:45:00,2.0658,2.0673,2.0654,2.06565,764400000.0
2008-05-29 12:00:00,2.0657,2.0668,2.0629,2.0637,833000000.0
2008-05-29 12:15:00,2.0636,2.06705,2.0634,2.0659,823000000.0
2008-05-29 12:30:00,2.0657,2.0659,2.0642,2.06485,876600000.0
2008-05-29 12:45:00,2.0648,2.0669,2.0638,2.0669,597900000.0
2008-05-29 13:00:00,2.0669,2.06765,2.0663,2.0665,747800000.0
2008-05-29 13:15:00,2.0665,2.06715,2.0659,2.0661,691300000.0
2008-05-29 13:30:00,2.0661,2.0679,2.0646,2.06755,890600000.0
2008-05-29 13:45:00,2.0675,2.0709,2.0675,2.0695,766600000.0
2008-05-29 14:00:00,2.0695,2.0707,2.0693,2.0706,581400000.0
2008-05-29 14:15:00,2.07055,2.0706,2.0677,2.0688,871400000.0
2008-05-29 14:30:00,2.0688,2.07055,2.06615,2.0663,1223900000.0
2008-05-29 14:45:00,2.0663,2.0705,2.0662,2.06945,863700000.0
2008-05-29 15:00:00,2.0694,2.0708,2.0684,2.0694,1122700000.0
2008-05-29 15:15:00,2.0694,2.0703,2.068,2.0687,1070100000.0
2008-05-29 15:30:00,2.0687,2.0704,2.0682,2.0694,781000000.0
2008-05-29 15:45:00,2.0694,2.0704,2.0684,2.0699,797800000.0
2008-05-29 16:00:00,2.0699,2.0705,2.0674,2.0682,766000000.0
2008-05-29 16:15:00,2.0683,2.0711,2.0681,2.0695,578800000.0
2008-05-29 16:30:00,2.0695,2.0698,2.0659,2.0685,1316000000.0
2008-05-29 16:45:00,2.0685,2.0712,2.0683,2.071,948700000.0
2008-05-29 17:00:00,2.0705,2.0711,2.0697,2.071,1017900000.0
2008-05-29 17:15:00,2.071,2.0711,2.0685,2.07015,729800000.0
2008-05-29 17:30:00,2.0701,2.0705,2.0688,2.0691,600800000.0
2008-05-29 17:45:00,2.0691,2.071,2.068,2.0708,641100000.0
2008-05-29 18:00:00,2.0708,2.0746,2.0693,2.0744,509600000.0
2008-05-29 18:15:00,2.0744,2.0744,2.0718,2.0728,562000000.0
2008-05-29 18:30:00,2.0728,2.0747,2.0725,2.0735,544000000.0
2008-05-29 18:45:00,2.0735,2.0748,2.0732,2.07465,493900000.0
2008-05-29 19:00:00,2.07475,2.0764,2.0745,2.0755,724900000.0
2008-05-29 19:15:00,2.0755,2.0761,2.0745,2.0756,398600000.0
2008-05-29 19:30:00,2.0756,2.0762,2.0739,2.0748,361600000.0
2008-05-29 19:45:00,2.0749,2.076,2.0745,2.0749,518100000.0
2008-05-29 20:00:00,2.0749,2.0749,2.0731,2.0743,398900000.0
2008-05-29 20:15:00,2.0744,2.0755,2.074,2.0747,434000000.0
2008-05-29 20:30:00,2.0747,2.0747,2.0723,2.0728,308400000.0
2008-05-29 20:45:00,2.0728,2.0734,2.072,2.0727,274800000.0
2008-05-29 21:00:00,2.0727,2.0736,2.0727,2.0733,409700000.0
2008-05-29 21:15:00,2.0734,2.0737,2.0727,2.0727,244200000.0
2008-05-29 21:30:00,2.0727,2.07395,2.0721,2.0738,195500000.0
2008-05-29 21:45:00,2.0738,2.0753,2.0737,2.0741,224300000.0
2008-05-29 22:00:00,2.074,2.0742,2.0734,2.0739,132900000.0
2008-05-29 22:15:00,2.0739,2.0741,2.0735,2.0735,103900000.0
2008-05-29 22:30:00,2.0735,2.07405,2.07279,2.0735,161800000.0
2008-05-29 22:45:00,2.0735,2.0745,2.0725,2.0737,210600000.0
2008-05-29 23:00:00,2.0738,2.0745,2.0733,2.0741,90000000.0
2008-05-29 23:15:00,2.0741,2.0741,2.07269,2.0739,108400000.0
2008-05-29 23:30:00,2.0736,2.07428,2.0724,2.0724,59800000.0
2008-05-29 23:45:00,2.0724,2.0741,2.072,2.0733,343600000.0
2008-05-30 00:00:00,2.0738,2.0748,2.0737,2.0748,115500000.0
2008-05-30 00:15:00,2.0748,2.0748,2.07347,2.07394,75800000.0
2008-05-30 00:30:00,2.0735,2.0748,2.07241,2.0729,388000000.0
2008-05-30 00:45:00,2.0729,2.074,2.07193,2.07233,161100000.0
2008-05-30 01:00:00,2.07243,2.0732,2.07053,2.07151,950600000.0
2008-05-30 01:15:00,2.0712,2.0723,2.07081,2.07193,879800000.0
2008-05-30 01:30:00,2.0724,2.0726,2.07111,2.0723,302700000.0
2008-05-30 01:45:00,2.0723,2.0729,2.07174,2.0723,134900000.0
2008-05-30 02:00:00,2.0725,2.0729,2.07106,2.072,148400000.0
2008-05-30 02:15:00,2.072,2.0723,2.07101,2.07107,158400000.0
2008-05-30 02:30:00,2.0722,2.0724,2.07084,2.0722,282900000.0
2008-05-30 02:45:00,2.0722,2.0742,2.0714,2.0729,294600000.0
2008-05-30 03:00:00,2.0733,2.0733,2.0715,2.0729,149100000.0
2008-05-30 03:15:00,2.07204,2.073,2.0718,2.073,124500000.0
2008-05-30 03:30:00,2.073,2.0733,2.07206,2.0733,138200000.0
2008-05-30 03:45:00,2.0733,2.0737,2.07258,2.0735,188800000.0
2008-05-30 04:00:00,2.0735,2.0738,2.0725,2.0728,130700000.0
2008-05-30 04:15:00,2.0728,2.0728,2.07097,2.0721,190600000.0
2008-05-30 04:30:00,2.0721,2.0722,2.0702,2.0714,135100000.0
2008-05-30 04:45:00,2.0714,2.072,2.0708,2.0719,246500000.0
2008-05-30 05:00:00,2.0717,2.0724,2.0715,2.0715,150200000.0
2008-05-30 05:15:00,2.0715,2.0724,2.0714,2.0716,116900000.0
2008-05-30 05:30:00,2.0716,2.072,2.071,2.0711,178600000.0
2008-05-30 05:45:00,2.0711,2.0721,2.0711,2.072,137500000.0
2008-05-30 06:00:00,2.072,2.0727,2.0713,2.0722,123800000.0
2008-05-30 06:15:00,2.0714,2.0723,2.0713,2.0722,69800000.0
2008-05-30 06:30:00,2.0722,2.0722,2.0711,2.0722,88700000.0
2008-05-30 06:45:00,2.0722,2.0722,2.07079,2.0714,143400000.0
2008-05-30 07:00:00,2.0715,2.072,2.0712,2.0715,200500000.0
2008-05-30 07:15:00,2.0714,2.0718,2.0708,2.0716,360700000.0
2008-05-30 07:30:00,2.0715,2.073,2.0713,2.0727,200400000.0
2008-05-30 07:45:00,2.0727,2.0727,2.0717,2.0722,164400000.0
2008-05-30 08:00:00,2.0726,2.0772,2.0722,2.0741,721000000.0
2008-05-30 08:15:00,2.074,2.07675,2.0736,2.0752,767100000.0
2008-05-30 08:30:00,2.0752,2.0756,2.0726,2.0738,783300000.0
2008-05-30 08:45:00,2.0738,2.0757,2.0729,2.0741,1141500000.0
2008-05-30 09:00:00,2.0741,2.0745,2.07185,2.0732,1125100000.0
2008-05-30 09:15:00,2.07315,2.0768,2.073,2.076,710800000.0
2008-05-30 09:30:00,2.076,2.0785,2.0754,2.0764,838100000.0
2008-05-30 09:45:00,2.0764,2.0765,2.0745,2.0759,712050000.0
2008-05-30 10:00:00,2.0759,2.077,2.0741,2.0746,849100000.0
2008-05-30 10:15:00,2.0746,2.0755,2.0731,2.0735,723600000.0
2008-05-30 10:30:00,2.0735,2.0735,2.0695,2.0696,938800000.0
2008-05-30 10:45:00,2.0697,2.0721,2.0688,2.071,636781000.0
2008-05-30 11:00:00,2.0709,2.0714,2.0695,2.0698,759000000.0
2008-05-30 11:15:00,2.0698,2.0728,2.0698,2.0714,624300000.0
2008-05-30 11:30:00,2.0714,2.0728,2.0714,2.0723,659900000.0
2008-05-30 11:45:00,2.0723,2.0728,2.0703,2.0703,587200000.0
2008-05-30 12:00:00,2.0702,2.0721,2.07,2.0717,554200000.0
2008-05-30 12:15:00,2.0717,2.072,2.0693,2.0698,430600000.0
2008-05-30 12:30:00,2.07,2.0704,2.0681,2.0683,572300000.0
2008-05-30 12:45:00,2.0682,2.069,2.0674,2.0689,574400000.0
2008-05-30 13:00:00,2.069,2.0705,2.068,2.068,698800000.0
2008-05-30 13:15:00,2.0681,2.0686,2.0666,2.0672,637400000.0
2008-05-30 13:30:00,2.0673,2.0677,2.0663,2.067,550200000.0
2008-05-30 13:45:00,2.0671,2.0696,2.0665,2.069,387900000.0
2008-05-30 14:00:00,2.069,2.0705,2.0685,2.0702,647200000.0
2008-05-30 14:15:00,2.07025,2.071,2.0691,2.0691,536600000.0
2008-05-30 14:30:00,2.0692,2.0723,2.06865,2.0691,769600000.0
2008-05-30 14:45:00,2.0693,2.0704,2.067,2.0671,727340000.0
2008-05-30 15:00:00,2.0671,2.0676,2.0659,2.0672,866800000.0
2008-05-30 15:15:00,2.0671,2.0674,2.0649,2.0654,1014200000.0
2008-05-30 15:30:00,2.0654,2.0676,2.0652,2.0675,726000000.0
2008-05-30 15:45:00,2.0677,2.068,2.0653,2.0672,1191800000.0
2008-05-30 16:00:00,2.0672,2.0674,2.0641,2.0664,1389200001.0
2008-05-30 16:15:00,2.06635,2.0683,2.066,2.0682,1057000000.0
2008-05-30 16:30:00,2.0682,2.0683,2.06495,2.065,1593300000.0
2008-05-30 16:45:00,2.065,2.0666,2.0634,2.0645,1780400000.0
2008-05-30 17:00:00,2.0645,2.0657,2.0627,2.0636,1726600000.0
2008-05-30 17:15:00,2.0635,2.0661,2.063,2.063,1335400000.0
2008-05-30 17:30:00,2.06305,2.0647,2.0625,2.0647,1215000000.0
2008-05-30 17:45:00,2.0647,2.065,2.0613,2.0639,1849700000.0
2008-05-30 18:00:00,2.0639,2.0647,2.0628,2.0642,878000000.0
2008-05-30 18:15:00,2.0639,2.0659,2.0638,2.0656,542500000.0
2008-05-30 18:30:00,2.06565,2.0669,2.0652,2.0654,713500000.0
2008-05-30 18:45:00,2.0654,2.0662,2.0642,2.0649,506200000.0
2008-05-30 19:00:00,2.0649,2.0661,2.0649,2.0652,563200000.0
2008-05-30 19:15:00,2.0652,2.06565,2.064,2.06475,590200000.0
2008-05-30 19:30:00,2.06475,2.0655,2.0642,2.06535,568900000.0
2008-05-30 19:45:00,2.0655,2.0667,2.0644,2.0645,1041000000.0
2008-05-30 20:00:00,2.0643,2.0651,2.0629,2.0637,769000000.0
2008-05-30 20:15:00,2.0635,2.0642,2.063,2.06345,334200000.0
2008-05-30 20:30:00,2.0634,2.0643,2.063,2.0639,634100000.0
2008-05-30 20:45:00,2.06395,2.0656,2.0638,2.06475,598600000.0
2008-05-30 21:00:00,2.06475,2.0652,2.0639,2.0641,438200000.0
2008-05-30 21:15:00,2.0641,2.0642,2.0635,2.0636,467500000.0
2008-05-30 21:30:00,2.0636,2.0644,2.0636,2.0642,273900000.0
2008-05-30 21:45:00,2.0641,2.0651,2.0641,2.0643,172816091.0
2008-05-30 22:00:00,2.0643,2.0649,2.064,2.0645,219300000.0
2008-05-30 22:15:00,2.0646,2.0663,2.0645,2.0655,449881647.0
2008-05-30 22:30:00,2.0654,2.0654,2.0652,2.0652,118275679.0
2008-05-30 22:45:00,2.0652,2.0658,2.0652,2.0655,210550000.0
2008-06-01 23:00:00,2.05406,2.0558,2.05388,2.0558,261396000.0
2008-06-01 23:15:00,2.0558,2.058,2.055,2.058,239700000.0
2008-06-01 23:30:00,2.0581,2.06,2.0581,2.0591,197000000.0
2008-06-01 23:45:00,2.0592,2.0595,2.0586,2.0587,136900000.0
2008-06-02 00:00:00,2.0588,2.0597,2.0582,2.0586,495700000.0
2008-06-02 00:15:00,2.0586,2.0595,2.0584,2.0585,469600000.0
2008-06-02 00:30:00,2.0583,2.0585,2.0569,2.0571,450300000.0
2008-06-02 00:45:00,2.0569,2.058,2.05653,2.0573,253600000.0
2008-06-02 01:00:00,2.0572,2.0579,2.0566,2.0566,222500000.0
2008-06-02 01:15:00,2.0566,2.0571,2.05605,2.0571,211100000.0
2008-06-02 01:30:00,2.057,2.0585,2.05672,2.058,271300000.0
2008-06-02 01:45:00,2.058,2.0583,2.05717,2.0573,179900000.0
2008-06-02 02:00:00,2.0573,2.0587,2.0573,2.0582,172900000.0
2008-06-02 02:15:00,2.0582,2.0593,2.0576,2.0582,370400000.0
2008-06-02 02:30:00,2.0582,2.0589,2.0579,2.0586,423900000.0
2008-06-02 02:45:00,2.0586,2.0586,2.0575,2.0577,313300000.0
2008-06-02 03:00:00,2.0577,2.0582,2.0567,2.0567,283500000.0
2008-06-02 03:15:00,2.0567,2.0575,2.05581,2.0568,378400000.0
2008-06-02 03:30:00,2.0568,2.0582,2.0567,2.0569,607300000.0
2008-06-02 03:45:00,2.057,2.0577,2.0569,2.0569,437600000.0
2008-06-02 04:00:00,2.0571,2.0571,2.0559,2.0564,383200000.0
2008-06-02 04:15:00,2.0564,2.0575,2.0564,2.0573,436000000.0
2008-06-02 04:30:00,2.05662,2.0585,2.05654,2.0584,174900000.0
2008-06-02 04:45:00,2.0585,2.0585,2.058,2.0581,143800000.0
2008-06-02 05:00:00,2.0581,2.0586,2.05783,2.0585,100000000.0
2008-06-02 05:15:00,2.05847,2.0599,2.05803,2.0592,100800000.0
2008-06-02 05:30:00,2.0592,2.0593,2.0586,2.0586,177990000.0
2008-06-02 05:45:00,2.0586,2.0586,2.05767,2.0582,135400000.0
2008-06-02 06:00:00,2.05796,2.0591,2.05787,2.058,186700000.0
2008-06-02 06:15:00,2.058,2.0589,2.058,2.0589,196000000.0
2008-06-02 06:30:00,2.0588,2.0598,2.0588,2.059,146000000.0
2008-06-02 06:45:00,2.059,2.0596,2.0587,2.0588,249200000.0
2008-06-02 07:00:00,2.0588,2.0602,2.0581,2.059,521300000.0
2008-06-02 07:15:00,2.0589,2.0592,2.0587,2.0587,115100000.0
2008-06-02 07:30:00,2.0587,2.0593,2.0574,2.0575,567500000.0
2008-06-02 07:45:00,2.0574,2.0593,2.0573,2.0573,705200000.0
2008-06-02 08:00:00,2.0575,2.05875,2.0568,2.0586,1097500000.0
2008-06-02 08:15:00,2.0586,2.05915,2.0554,2.0558,1719600000.0
2008-06-02 08:30:00,2.0558,2.0563,2.0529,2.05325,2063500000.0
2008-06-02 08:45:00,2.05325,2.0546,2.0529,2.0543,1721500000.0
2008-06-02 09:00:00,2.0543,2.0551,2.05315,2.0542,1502600000.0
2008-06-02 09:15:00,2.0541,2.0544,2.0488,2.049,2074000000.0
2008-06-02 09:30:00,2.049,2.0493,2.047,2.0488,1883100000.0
2008-06-02 09:45:00,2.0488,2.0501,2.0461,2.0461,1638500000.0
2008-06-02 10:00:00,2.0461,2.0474,2.043,2.043,1789100000.0
2008-06-02 10:15:00,2.043,2.0445,2.0416,2.0433,1694200000.0
2008-06-02 10:30:00,2.0433,2.0447,2.0414,2.0424,2239800000.0
2008-06-02 10:45:00,2.0424,2.0431,2.0407,2.0416,2138000000.0
2008-06-02 11:00:00,2.0416,2.0446,2.0409,2.0438,1459000000.0
2008-06-02 11:15:00,2.0438,2.044,2.0428,2.0428,1335600000.0
2008-06-02 11:30:00,2.0426,2.0427,2.0415,2.0417,1592900000.0
2008-06-02 11:45:00,2.0417,2.0423,2.0406,2.0412,1386500000.0
2008-06-02 12:00:00,2.0412,2.0435,2.0407,2.0435,1034700000.0
2008-06-02 12:15:00,2.0436,2.0463,2.0434,2.0456,1163300000.0
2008-06-02 12:30:00,2.0456,2.0466,2.0454,2.0458,1535500000.0
2008-06-02 12:45:00,2.0458,2.0465,2.0443,2.045,1544800000.0
2008-06-02 13:00:00,2.0449,2.0463,2.0441,2.0447,1178200000.0
2008-06-02 13:15:00,2.0447,2.045,2.0433,2.0438,1585500000.0
2008-06-02 13:30:00,2.0438,2.0452,2.0427,2.0429,1533600000.0
2008-06-02 13:45:00,2.043,2.045,2.0424,2.044,1813950000.0
2008-06-02 14:00:00,2.0441,2.0452,2.0433,2.0447,1350800000.0
2008-06-02 14:15:00,2.0445,2.0464,2.0441,2.0452,1636000000.0
2008-06-02 14:30:00,2.0452,2.0468,2.0442,2.045,1520100000.0
2008-06-02 14:45:00,2.045,2.0463,2.0446,2.0455,1558100000.0
2008-06-02 15:00:00,2.0456,2.0485,2.0451,2.047,2337200000.0
2008-06-02 15:15:00,2.0468,2.0488,2.0468,2.0473,1330000000.0
2008-06-02 15:30:00,2.0474,2.0477,2.0464,2.0471,1490300000.0
2008-06-02 15:45:00,2.0471,2.0473,2.0453,2.0463,1529700000.0
2008-06-02 16:00:00,2.0463,2.0491,2.0463,2.0467,2280700000.0
2008-06-02 16:15:00,2.0468,2.0496,2.045,2.0452,1963800000.0
2008-06-02 16:30:00,2.0453,2.0468,2.0447,2.0453,1952100000.0
2008-06-02 16:45:00,2.0453,2.0458,2.044,2.0442,1781900000.0
2008-06-02 17:00:00,2.0442,2.0462,2.0437,2.04465,2206900000.0
2008-06-02 17:15:00,2.04465,2.0453,2.0437,2.0438,1795100000.0
2008-06-02 17:30:00,2.0438,2.0442,2.0422,2.0425,1924900000.0
2008-06-02 17:45:00,2.0425,2.0427,2.0405,2.0409,1337300000.0
2008-06-02 18:00:00,2.0409,2.0415,2.0406,2.0409,640650000.0
2008-06-02 18:15:00,2.0409,2.0413,2.0401,2.0405,590050000.0
2008-06-02 18:30:00,2.0405,2.0405,2.0311,2.0323,1854626273.0
2008-06-02 18:45:00,2.0323,2.03315,2.031,2.0326,1366200000.0
2008-06-02 19:00:00,2.0327,2.03335,2.0303,2.0327,1182600000.0
2008-06-02 19:15:00,2.0327,2.03385,2.03155,2.03355,944601742.0
2008-06-02 19:30:00,2.0334,2.0343,2.0323,2.0331,904200000.0
2008-06-02 19:45:00,2.0331,2.0354,2.03275,2.03515,1200800000.0
2008-06-02 20:00:00,2.0351,2.0382,2.035,2.0381,804247966.0
2008-06-02 20:15:00,2.03795,2.03855,2.0355,2.036,512485553.0
2008-06-02 20:30:00,2.036,2.0373,2.0358,2.0369,271855978.0
2008-06-02 20:45:00,2.0369,2.0373,2.0361,2.0361,469189945.0
2008-06-02 21:00:00,2.0361,2.0373,2.0359,2.0371,273630551.0
2008-06-02 21:15:00,2.0369,2.0386,2.0363,2.0384,240456222.0
2008-06-02 21:30:00,2.0384,2.0389,2.03805,2.0386,217325183.0
2008-06-02 21:45:00,2.0386,2.0403,2.0386,2.04,627925671.0
2008-06-02 22:00:00,2.04,2.0406,2.0394,2.0403,333000000.0
2008-06-02 22:15:00,2.04025,2.041,2.0402,2.0407,182650000.0
2008-06-02 22:30:00,2.0407,2.0407,2.0393,2.0402,326525061.0
2008-06-02 22:45:00,2.0402,2.0413,2.0401,2.0402,378100244.0
2008-06-02 23:00:00,2.0405,2.0416,2.04027,2.04071,148950061.0
2008-06-02 23:15:00,2.0401,2.0413,2.03975,2.03993,146700000.0
2008-06-02 23:30:00,2.04013,2.0409,2.0394,2.0402,216100000.0
2008-06-02 23:45:00,2.0402,2.04021,2.03765,2.03801,280900305.0
2008-06-03 00:00:00,2.038,2.0391,2.038,2.0391,136000000.0
2008-06-03 00:15:00,2.0391,2.0391,2.0379,2.0384,191950000.0
2008-06-03 00:30:00,2.0386,2.0388,2.0377,2.0388,117500000.0
2008-06-03 00:45:00,2.0387,2.039,2.03748,2.03767,150180000.0
2008-06-03 01:00:00,2.03781,2.0386,2.03755,2.0384,145200000.0
2008-06-03 01:15:00,2.0384,2.0384,2.03663,2.03663,189520000.0
2008-06-03 01:30:00,2.03706,2.0378,2.03687,2.0369,131600305.0
2008-06-03 01:45:00,2.0369,2.0369,2.0358,2.03616,233900000.0
2008-06-03 02:00:00,2.0368,2.0373,2.0368,2.0369,209500000.0
2008-06-03 02:15:00,2.037,2.0373,2.0361,2.0361,344420000.0
2008-06-03 02:30:00,2.0361,2.0361,2.03466,2.03528,187800000.0
2008-06-03 02:45:00,2.036,2.0371,2.03599,2.0369,277420000.0
2008-06-03 03:00:00,2.0368,2.0371,2.0365,2.0368,86200000.0
2008-06-03 03:15:00,2.037,2.0371,2.0357,2.0364,178300000.0
2008-06-03 03:30:00,2.0364,2.0384,2.0364,2.0384,261120000.0
2008-06-03 03:45:00,2.0384,2.0401,2.0384,2.0394,203880000.0
2008-06-03 04:00:00,2.0394,2.0397,2.0379,2.03811,170620000.0
2008-06-03 04:15:00,2.03803,2.0403,2.03775,2.0389,430000000.0
2008-06-03 04:30:00,2.0389,2.0391,2.03787,2.0389,223700000.0
2008-06-03 04:45:00,2.0394,2.0399,2.03797,2.0395,275700000.0
2008-06-03 05:00:00,2.0395,2.0401,2.0392,2.0393,178300000.0
2008-06-03 05:15:00,2.0393,2.0399,2.03781,2.03795,288280000.0
2008-06-03 05:30:00,2.0382,2.039,2.03764,2.039,158760000.0
2008-06-03 05:45:00,2.0386,2.0386,2.03724,2.0383,143920000.0
2008-06-03 06:00:00,2.0383,2.0383,2.0362,2.0362,261400000.0
2008-06-03 06:15:00,2.0362,2.0362,2.03392,2.0353,295700000.0
2008-06-03 06:30:00,2.0353,2.0359,2.03477,2.0358,225300000.0
2008-06-03 06:45:00,2.0358,2.0358,2.0333,2.0333,713700000.0
2008-06-03 07:00:00,2.0325,2.0333,2.0322,2.0326,728600000.0
2008-06-03 07:15:00,2.0325,2.0335,2.0317,2.032,538980000.0
2008-06-03 07:30:00,2.032,2.0328,2.0318,2.0319,601900000.0
2008-06-03 07:45:00,2.0317,2.0319,2.0306,2.0311,490600000.0
2008-06-03 08:00:00,2.03095,2.032,2.0286,2.0293,790560000.0
2008-06-03 08:15:00,2.0293,2.03,2.0271,2.0271,680000000.0
2008-06-03 08:30:00,2.0273,2.0282,2.0241,2.0252,1315100000.0
2008-06-03 08:45:00,2.0252,2.0265,2.0244,2.025,756000000.0
2008-06-03 09:00:00,2.0252,2.0297,2.025,2.0285,1051000000.0
2008-06-03 09:15:00,2.0285,2.0288,2.0274,2.0283,1022900000.0
2008-06-03 09:30:00,2.0283,2.0307,2.0269,2.0304,934200000.0
2008-06-03 09:45:00,2.03025,2.0307,2.0268,2.0283,995600000.0
2008-06-03 10:00:00,2.0281,2.0301,2.027,2.02745,824700000.0
2008-06-03 10:15:00,2.02745,2.0286,2.02695,2.0276,923600000.0
2008-06-03 10:30:00,2.02745,2.0277,2.0224,2.0236,1195000000.0
2008-06-03 10:45:00,2.0238,2.0253,2.0217,2.0237,1643000000.0
2008-06-03 11:00:00,2.0237,2.02875,2.0234,2.02815,1196500000.0
2008-06-03 11:15:00,2.02825,2.0294,2.0271,2.0276,1125700000.0
2008-06-03 11:30:00,2.0276,2.0284,2.02655,2.0272,880300000.0
2008-06-03 11:45:00,2.027,2.0297,2.02655,2.0287,754500000.0
2008-06-03 12:00:00,2.0287,2.0301,2.02835,2.03,736200000.0
2008-06-03 12:15:00,2.03,2.03,2.02805,2.0283,593800000.0
2008-06-03 12:30:00,2.0283,2.0292,2.0267,2.027,791300000.0
2008-06-03 12:45:00,2.02695,2.0289,2.0266,2.0283,779900000.0
2008-06-03 13:00:00,2.0283,2.0287,2.02705,2.02785,855200000.0
2008-06-03 13:15:00,2.0278,2.0319,2.0275,2.0312,870900000.0
2008-06-03 13:30:00,2.0312,2.0324,2.0308,2.0324,495700000.0
2008-06-03 13:45:00,2.0322,2.0365,2.0316,2.0365,1058200000.0
2008-06-03 14:00:00,2.03635,2.0378,2.0346,2.036,745700000.0
2008-06-03 14:15:00,2.036,2.0382,2.0355,2.0378,885300000.0
2008-06-03 14:30:00,2.0378,2.0384,2.0364,2.0368,721400000.0
2008-06-03 14:45:00,2.0368,2.03685,2.0345,2.0362,755150000.0
2008-06-03 15:00:00,2.0363,2.0463,2.0361,2.04415,1339300000.0
2008-06-03 15:15:00,2.04415,2.0556,2.04415,2.0533,1140720000.0
2008-06-03 15:30:00,2.0533,2.0541,2.05105,2.0522,718300000.0
2008-06-03 15:45:00,2.0521,2.0525,2.0501,2.0505,642900000.0
2008-06-03 16:00:00,2.0506,2.05705,2.05,2.05235,894100000.0
2008-06-03 16:15:00,2.05235,2.05385,2.0511,2.0513,659300000.0
2008-06-03 16:30:00,2.05135,2.053,2.05095,2.05115,477900000.0
2008-06-03 16:45:00,2.05115,2.0523,2.0495,2.052,513900000.0
2008-06-03 17:00:00,2.0522,2.053,2.05,2.05185,437400000.0
2008-06-03 17:15:00,2.0518,2.0533,2.05065,2.05155,424260000.0
2008-06-03 17:30:00,2.05185,2.0521,2.0501,2.0506,348960000.0
2008-06-03 17:45:00,2.0506,2.0519,2.0502,2.0507,275300000.0
2008-06-03 18:00:00,2.0507,2.0511,2.04945,2.05045,146520000.0
2008-06-03 18:15:00,2.0506,2.051,2.0499,2.0509,81000000.0
2008-06-03 18:30:00,2.0508,2.0523,2.0499,2.0517,98680000.0
2008-06-03 18:45:00,2.05155,2.0522,2.0499,2.0501,106720000.0
2008-06-03 19:00:00,2.0501,2.0505,2.0494,2.04975,137180000.0
2008-06-03 19:15:00,2.04985,2.05055,2.0467,2.0477,313180000.0
2008-06-03 19:30:00,2.0477,2.0477,2.0412,2.0433,257360000.0
2008-06-03 19:45:00,2.0434,2.0437,2.0408,2.0424,259300000.0
2008-06-03 20:00:00,2.0424,2.0433,2.04055,2.04275,218700000.0
2008-06-03 20:15:00,2.0428,2.0431,2.0405,2.0413,228800000.0
2008-06-03 20:30:00,2.0411,2.0437,2.041,2.0422,242600000.0
2008-06-03 20:45:00,2.04215,2.0442,2.0419,2.0441,203900000.0
2008-06-03 21:00:00,2.0441,2.04705,2.04335,2.04555,110300000.0
2008-06-03 21:15:00,2.0456,2.046,2.04405,2.0457,52000000.0
2008-06-03 21:30:00,2.0458,2.0473,2.0453,2.0462,196100000.0
2008-06-03 21:45:00,2.0463,2.0472,2.0462,2.0468,36600000.0
2008-06-03 22:00:00,2.0468,2.0468,2.0455,2.04585,120500000.0
2008-06-03 22:15:00,2.0458,2.0466,2.0452,2.0458,80100000.0
2008-06-03 22:30:00,2.0458,2.046,2.04495,2.0452,117800000.0
2008-06-03 22:45:00,2.0452,2.0462,2.0444,2.0456,254300000.0
2008-06-03 23:00:00,2.0457,2.0459,2.0448,2.0449,163000000.0
2008-06-03 23:15:00,2.045,2.0457,2.04465,2.0456,114300000.0
2008-06-03 23:30:00,2.0456,2.04685,2.0449,2.0462,319200000.0
2008-06-03 23:45:00,2.0462,2.0478,2.0461,2.0462,266200000.0
2008-06-04 00:00:00,2.0464,2.0472,2.0455,2.0464,297400000.0
2008-06-04 00:15:00,2.0464,2.0465,2.0456,2.0457,294300000.0
2008-06-04 00:30:00,2.0458,2.04665,2.0447,2.0448,199400000.0
2008-06-04 00:45:00,2.0448,2.045,2.0435,2.0445,373800000.0
2008-06-04 01:00:00,2.0445,2.0454,2.04375,2.04435,179000000.0
2008-06-04 01:15:00,2.04415,2.0445,2.0431,2.0437,284700000.0
2008-06-04 01:30:00,2.0437,2.04505,2.0425,2.043,377500000.0
2008-06-04 01:45:00,2.0429,2.0439,2.0423,2.0423,563800000.0
2008-06-04 02:00:00,2.0423,2.0431,2.0415,2.0424,747300000.0
2008-06-04 02:15:00,2.0423,2.0423,2.0414,2.042,556900000.0
2008-06-04 02:30:00,2.0421,2.0441,2.0421,2.044,558300000.0
2008-06-04 02:45:00,2.044,2.0461,2.0439,2.0458,371100000.0
2008-06-04 03:00:00,2.0458,2.0458,2.0447,2.0452,133600000.0
2008-06-04 03:15:00,2.0452,2.046,2.0452,2.0454,258800000.0
2008-06-04 03:30:00,2.0453,2.0454,2.0442,2.0448,578900000.0
2008-06-04 03:45:00,2.0449,2.047,2.0449,2.0462,499700000.0
2008-06-04 04:00:00,2.0462,2.0466,2.0452,2.0458,492400000.0
2008-06-04 04:15:00,2.0459,2.0466,2.0451,2.0453,348600000.0
2008-06-04 04:30:00,2.0453,2.0459,2.044,2.0444,369100000.0
2008-06-04 04:45:00,2.0443,2.0445,2.04265,2.0441,330000000.0
2008-06-04 05:00:00,2.0441,2.0441,2.0431,2.0439,187200000.0
2008-06-04 05:15:00,2.0439,2.0449,2.0439,2.0445,457500000.0
2008-06-04 05:30:00,2.0445,2.0452,2.044,2.0447,513700000.0
2008-06-04 05:45:00,2.0447,2.0454,2.0445,2.0452,226800000.0
2008-06-04 06:00:00,2.0452,2.0462,2.04515,2.0455,299000000.0
2008-06-04 06:15:00,2.0455,2.0455,2.0443,2.0443,172700000.0
2008-06-04 06:30:00,2.0444,2.0447,2.0434,2.0438,418500000.0
2008-06-04 06:45:00,2.0438,2.0441,2.0435,2.0438,466800000.0
2008-06-04 07:00:00,2.0439,2.0461,2.0438,2.0444,941000000.0
2008-06-04 07:15:00,2.0443,2.0456,2.0439,2.0452,646300000.0
2008-06-04 07:30:00,2.0452,2.0463,2.0436,2.0443,949000000.0
2008-06-04 07:45:00,2.0443,2.0449,2.0438,2.0442,628600000.0
2008-06-04 08:00:00,2.0442,2.0444,2.0417,2.042,1681300000.0
2008-06-04 08:15:00,2.042,2.0434,2.041,2.042,1920500000.0
2008-06-04 08:30:00,2.042,2.0425,2.0409,2.0419,1764300000.0
2008-06-04 08:45:00,2.0419,2.0431,2.04115,2.04125,1218400000.0
2008-06-04 09:00:00,2.04125,2.04175,2.0386,2.03935,1383500000.0
2008-06-04 09:15:00,2.03935,2.0422,2.0391,2.0408,669900000.0
2008-06-04 09:30:00,2.0408,2.0415,2.0367,2.0368,575160000.0
2008-06-04 09:45:00,2.0369,2.0387,2.036,2.037,1246800000.0
2008-06-04 10:00:00,2.037,2.0376,2.0359,2.0372,1328300000.0
2008-06-04 10:15:00,2.0371,2.0371,2.0319,2.0327,1291600000.0
2008-06-04 10:30:00,2.0328,2.0343,2.0291,2.0332,1699000000.0
2008-06-04 10:45:00,2.0332,2.03355,2.0309,2.0327,2730300000.0
2008-06-04 11:00:00,2.0327,2.03475,2.0312,2.0341,1498300000.0
2008-06-04 11:15:00,2.03405,2.03455,2.0319,2.0324,798500000.0
2008-06-04 11:30:00,2.03245,2.0334,2.03115,2.0315,527950000.0
2008-06-04 11:45:00,2.0315,2.0326,2.0304,2.031,541350000.0
2008-06-04 12:00:00,2.0311,2.0324,2.03035,2.0309,616750000.0
2008-06-04 12:15:00,2.0309,2.0323,2.0299,2.0319,355950000.0
2008-06-04 12:30:00,2.0321,2.0325,2.03065,2.0312,588450000.0
2008-06-04 12:45:00,2.0312,2.0336,2.0307,2.0327,799800000.0
2008-06-04 13:00:00,2.0325,2.034,2.0312,2.0339,547700000.0
2008-06-04 13:15:00,2.0339,2.0341,2.03155,2.032,388500000.0
2008-06-04 13:30:00,2.032,2.0321,2.0304,2.0309,340700000.0
2008-06-04 13:45:00,2.03095,2.0315,2.02915,2.0298,417850000.0
2008-06-04 14:00:00,2.0298,2.0298,2.0275,2.0275,667750000.0
2008-06-04 14:15:00,2.0277,2.0327,2.0276,2.0316,1181200000.0
2008-06-04 14:30:00,2.0315,2.0342,2.02955,2.0297,1140050000.0
2008-06-04 14:45:00,2.0298,2.0306,2.0289,2.03045,1221650000.0
2008-06-04 15:00:00,2.03055,2.0312,2.0296,2.0309,1126850000.0
2008-06-04 15:15:00,2.0308,2.0344,2.03065,2.03375,815500000.0
2008-06-04 15:30:00,2.03375,2.0393,2.0336,2.03885,1561450000.0
2008-06-04 15:45:00,2.03885,2.0396,2.0356,2.0373,1576500000.0
2008-06-04 16:00:00,2.0369,2.03845,2.0334,2.0339,1715500000.0
2008-06-04 16:15:00,2.0339,2.035,2.03215,2.033,1250946000.0
2008-06-04 16:30:00,2.033,2.0354,2.0316,2.033,1161800000.0
2008-06-04 16:45:00,2.0331,2.0353,2.0317,2.0333,269100000.0
2008-06-04 17:00:00,2.0333,2.0363,2.0323,2.0355,279500000.0
2008-06-04 17:15:00,2.0354,2.0383,2.0354,2.0359,461400000.0
2008-06-04 17:30:00,2.036,2.0367,2.0345,2.0346,261950000.0
2008-06-04 17:45:00,2.0346,2.0353,2.0337,2.0344,238200000.0
2008-06-04 18:00:00,2.0346,2.0354,2.033,2.0351,122650000.0
2008-06-04 18:15:00,2.0353,2.0362,2.03415,2.0342,390770000.0
2008-06-04 18:30:00,2.0343,2.0363,2.03265,2.0342,2465400000.0
2008-06-04 18:45:00,2.0343,2.0354,2.032,2.0323,2216900000.0
2008-06-04 19:00:00,2.0323,2.0349,2.0322,2.0337,2373700000.0
2008-06-04 19:15:00,2.0337,2.0363,2.0336,2.0355,1613100000.0
2008-06-04 19:30:00,2.0354,2.0363,2.0347,2.0355,1971400000.0
2008-06-04 19:45:00,2.0356,2.0373,2.0351,2.0367,1228000000.0
2008-06-04 20:00:00,2.0366,2.0369,2.0328,2.0339,1788800000.0
2008-06-04 20:15:00,2.0339,2.0345,2.0333,2.03415,1841600000.0
2008-06-04 20:30:00,2.0342,2.0354,2.0332,2.035,1295700000.0
2008-06-04 20:45:00,2.0351,2.0375,2.0334,2.0352,3647100000.0
2008-06-04 21:00:00,2.0352,2.0368,2.035,2.0355,1397300000.0
2008-06-04 21:15:00,2.0355,2.0393,2.0353,2.0379,2138000000.0
2008-06-04 21:30:00,2.038,2.0385,2.037,2.0377,776400000.0
2008-06-04 21:45:00,2.0377,2.0381,2.0367,2.0371,1284600000.0
2008-06-04 22:00:00,2.0371,2.0374,2.0367,2.037,575000000.0
2008-06-04 22:15:00,2.037,2.0377,2.0367,2.0367,360700000.0
2008-06-04 22:30:00,2.0367,2.0376,2.0356,2.037,629500000.0
2008-06-04 22:45:00,2.0371,2.038,2.0371,2.0376,479200000.0
2008-06-04 23:00:00,2.0377,2.038,2.036,2.0366,154300000.0
2008-06-04 23:15:00,2.0366,2.0369,2.0352,2.0364,271500000.0
2008-06-04 23:30:00,2.0363,2.0366,2.0353,2.036,264800000.0
2008-06-04 23:45:00,2.0363,2.0378,2.0355,2.0359,256100061.0
2008-06-05 00:00:00,2.036,2.0369,2.03553,2.0357,142500122.0
2008-06-05 00:15:00,2.0357,2.03626,2.0357,2.0358,188400183.0
2008-06-05 00:30:00,2.0358,2.036,2.0354,2.0357,171300000.0
2008-06-05 00:45:00,2.0357,2.0359,2.0354,2.0356,285100000.0
2008-06-05 01:00:00,2.0356,2.0357,2.0344,2.0354,686000000.0
2008-06-05 01:15:00,2.0354,2.0359,2.0354,2.0359,173200000.0
2008-06-05 01:30:00,2.0359,2.036,2.0351,2.0355,508200000.0
2008-06-05 01:45:00,2.0356,2.0369,2.0355,2.0357,662200000.0
2008-06-05 02:00:00,2.0357,2.0358,2.0352,2.0355,1015200000.0
2008-06-05 02:15:00,2.0355,2.0362,2.0349,2.0362,674000000.0
2008-06-05 02:30:00,2.0362,2.0365,2.0356,2.0362,592500000.0
2008-06-05 02:45:00,2.0362,2.0367,2.0359,2.0362,1089500000.0
2008-06-05 03:00:00,2.0362,2.0369,2.036,2.0369,858900000.0
2008-06-05 03:15:00,2.0369,2.0386,2.0362,2.0372,1432400000.0
2008-06-05 03:30:00,2.0373,2.0383,2.037,2.0373,1188300000.0
2008-06-05 03:45:00,2.0374,2.0397,2.0371,2.0387,1081500000.0
2008-06-05 04:00:00,2.0387,2.0389,2.0381,2.0389,703800000.0
2008-06-05 04:15:00,2.0389,2.0391,2.03821,2.0389,343400000.0
2008-06-05 04:30:00,2.0389,2.0389,2.0385,2.0389,181600000.0
2008-06-05 04:45:00,2.0389,2.0392,2.0382,2.0386,492300000.0
2008-06-05 05:00:00,2.0386,2.0397,2.0382,2.0391,685600000.0
2008-06-05 05:15:00,2.0391,2.0395,2.0385,2.0388,364600000.0
2008-06-05 05:30:00,2.0388,2.0393,2.0387,2.0391,326200000.0
2008-06-05 05:45:00,2.0391,2.0399,2.0387,2.0389,532500000.0
2008-06-05 06:00:00,2.0389,2.0394,2.0382,2.0383,788100000.0
2008-06-05 06:15:00,2.0383,2.0388,2.0382,2.0387,585900000.0
2008-06-05 06:30:00,2.0387,2.0394,2.0383,2.0392,820000000.0
2008-06-05 06:45:00,2.0392,2.0401,2.0386,2.0394,557800000.0
2008-06-05 07:00:00,2.0394,2.0398,2.03875,2.0391,627100000.0
2008-06-05 07:15:00,2.0391,2.0394,2.0384,2.0388,1015300000.0
2008-06-05 07:30:00,2.0389,2.0395,2.0383,2.0388,1606100000.0
2008-06-05 07:45:00,2.0387,2.0389,2.0367,2.0369,1488400000.0
2008-06-05 08:00:00,2.0369,2.0381,2.0346,2.0355,1770364070.0
2008-06-05 08:15:00,2.0355,2.0366,2.0346,2.0349,2836000000.0
2008-06-05 08:30:00,2.0349,2.0356,2.0338,2.0355,2865600000.0
2008-06-05 08:45:00,2.0356,2.0397,2.0356,2.0391,2232850000.0
2008-06-05 09:00:00,2.0391,2.0403,2.0363,2.0386,956500000.0
2008-06-05 09:15:00,2.0386,2.0395,2.0379,2.0382,498100000.0
2008-06-05 09:30:00,2.0382,2.0404,2.0381,2.0391,337250000.0
2008-06-05 09:45:00,2.0391,2.0408,2.0381,2.0385,1023950000.0
2008-06-05 10:00:00,2.0385,2.0424,2.03785,2.0423,1212050000.0
2008-06-05 10:15:00,2.0422,2.0438,2.0414,2.0415,1225200000.0
2008-06-05 10:30:00,2.0415,2.0423,2.0402,2.0412,1056100000.0
2008-06-05 10:45:00,2.0412,2.0419,2.03925,2.03995,1164350000.0
2008-06-05 11:00:00,2.04,2.0419,2.0398,2.0398,928150000.0
2008-06-05 11:15:00,2.0398,2.0407,2.03935,2.0403,1018100000.0
2008-06-05 11:30:00,2.0403,2.0435,2.0403,2.0423,1037650000.0
2008-06-05 11:45:00,2.0423,2.0446,2.0413,2.04375,1263350000.0
2008-06-05 12:00:00,2.0439,2.04865,2.0427,2.0472,1549200000.0
2008-06-05 12:15:00,2.0472,2.0473,2.0451,2.0465,1307450000.0
2008-06-05 12:30:00,2.0465,2.0467,2.044,2.0448,1076000000.0
2008-06-05 12:45:00,2.04475,2.046,2.0427,2.0427,1290250000.0
2008-06-05 13:00:00,2.0435,2.0463,2.0425,2.0456,1180900000.0
2008-06-05 13:15:00,2.0456,2.0465,2.04375,2.0462,1350900000.0
2008-06-05 13:30:00,2.0463,2.047,2.0447,2.0459,951000000.0
2008-06-05 13:45:00,2.0459,2.04725,2.0446,2.0447,1289400000.0
2008-06-05 14:00:00,2.0448,2.0455,2.0437,2.0446,957000000.0
2008-06-05 14:15:00,2.0446,2.0457,2.044,2.0445,1075700000.0
2008-06-05 14:30:00,2.0445,2.0498,2.0431,2.0462,997450000.0
2008-06-05 14:45:00,2.0462,2.0464,2.0375,2.0401,1118400000.0
2008-06-05 15:00:00,2.0401,2.0422,2.0363,2.0364,1286300000.0
2008-06-05 15:15:00,2.0365,2.0375,2.0314,2.0324,658000000.0
2008-06-05 15:30:00,2.0322,2.0343,2.0283,2.0314,477500000.0
2008-06-05 15:45:00,2.03135,2.0328,2.0305,2.0312,751400000.0
2008-06-05 16:00:00,2.0312,2.0337,2.0292,2.0306,1135500000.0
2008-06-05 16:15:00,2.0306,2.0361,2.0305,2.0351,942500000.0
2008-06-05 16:30:00,2.0351,2.036,2.033,2.0345,638600000.0
2008-06-05 16:45:00,2.0345,2.0353,2.0334,2.03475,687000000.0
2008-06-05 17:00:00,2.0348,2.0355,2.0325,2.0327,608300000.0
2008-06-05 17:15:00,2.0327,2.035,2.0327,2.0336,545100000.0
2008-06-05 17:30:00,2.0336,2.0348,2.0336,2.034,563400000.0
2008-06-05 17:45:00,2.034,2.0354,2.0334,2.0339,376500000.0
2008-06-05 18:00:00,2.0339,2.0344,2.0303,2.0308,321900000.0
2008-06-05 18:15:00,2.0308,2.0337,2.0308,2.0332,222800000.0
2008-06-05 18:30:00,2.0332,2.0341,2.0331,2.0337,98300000.0
2008-06-05 18:45:00,2.0337,2.0337,2.031,2.0316,213100000.0
2008-06-05 19:00:00,2.0316,2.0334,2.0316,2.0331,134100000.0
2008-06-05 19:15:00,2.0331,2.0337,2.0317,2.0324,164900000.0
2008-06-05 19:30:00,2.0324,2.0338,2.0314,2.0331,171300000.0
2008-06-05 19:45:00,2.0331,2.0342,2.0321,2.0327,157500000.0
2008-06-05 20:00:00,2.0327,2.033,2.0312,2.0317,189500000.0
2008-06-05 20:15:00,2.0317,2.0328,2.0275,2.0286,288000000.0
2008-06-05 20:30:00,2.0283,2.0304,2.027,2.0299,251400000.0
2008-06-05 20:45:00,2.0301,2.0321,2.0284,2.0317,243500000.0
2008-06-05 21:00:00,2.0317,2.0339,2.0317,2.0332,181800000.0
2008-06-05 21:15:00,2.0331,2.0338,2.0323,2.0334,107800000.0
2008-06-05 21:30:00,2.0335,2.0338,2.0326,2.0332,100200000.0
2008-06-05 21:45:00,2.0332,2.0341,2.0328,2.0334,151000000.0
2008-06-05 22:00:00,2.0332,2.0333,2.0321,2.0324,116100000.0
2008-06-05 22:15:00,2.0324,2.0327,2.0319,2.0319,204900000.0
2008-06-05 22:30:00,2.032,2.0329,2.0316,2.032,176300000.0
2008-06-05 22:45:00,2.032,2.0327,2.0317,2.032,351800000.0
2008-06-05 23:00:00,2.0318,2.0325,2.0315,2.0322,379400000.0
2008-06-05 23:15:00,2.0323,2.0325,2.0318,2.0322,466700000.0
2008-06-05 23:30:00,2.0322,2.03315,2.0321,2.0327,374700061.0
2008-06-05 23:45:00,2.0328,2.0337,2.0326,2.0335,192800000.0
2008-06-06 00:00:00,2.0333,2.0336,2.0324,2.0328,195200000.0
2008-06-06 00:15:00,2.0328,2.0338,2.03203,2.0328,323400000.0
2008-06-06 00:30:00,2.0328,2.0328,2.0319,2.0328,400800000.0
2008-06-06 00:45:00,2.0326,2.0328,2.0322,2.0323,178400000.0
2008-06-06 01:00:00,2.0323,2.0325,2.0314,2.032,525900000.0
2008-06-06 01:15:00,2.032,2.0329,2.0316,2.0326,342400000.0
2008-06-06 01:30:00,2.0326,2.0326,2.0317,2.0317,217500000.0
2008-06-06 01:45:00,2.0317,2.0334,2.0314,2.0325,717100000.0
2008-06-06 02:00:00,2.0325,2.0333,2.032,2.033,529400000.0
2008-06-06 02:15:00,2.033,2.0346,2.0328,2.0343,592900000.0
2008-06-06 02:30:00,2.0344,2.0347,2.033,2.0339,781400000.0
2008-06-06 02:45:00,2.0341,2.0348,2.0327,2.0339,833300000.0
2008-06-06 03:00:00,2.0339,2.0349,2.0334,2.0345,897900000.0
2008-06-06 03:15:00,2.0345,2.0354,2.0342,2.0349,437000000.0
2008-06-06 03:30:00,2.0349,2.0354,2.0344,2.0347,773800000.0
2008-06-06 03:45:00,2.0347,2.035,2.0337,2.0342,510900000.0
2008-06-06 04:00:00,2.0344,2.0347,2.03336,2.0344,323900000.0
2008-06-06 04:15:00,2.0344,2.0346,2.0338,2.0341,238300000.0
2008-06-06 04:30:00,2.034,2.0354,2.0339,2.0342,432800000.0
2008-06-06 04:45:00,2.03338,2.0347,2.03338,2.0343,605400000.0
2008-06-06 05:00:00,2.0343,2.0351,2.0339,2.034,198900000.0
2008-06-06 05:15:00,2.0341,2.0346,2.0339,2.0342,390400000.0
2008-06-06 05:30:00,2.0342,2.0354,2.0342,2.035,291100000.0
2008-06-06 05:45:00,2.035,2.0354,2.0342,2.0344,440700000.0
2008-06-06 06:00:00,2.0344,2.0351,2.0337,2.0349,509600000.0
2008-06-06 06:15:00,2.0349,2.0354,2.03428,2.0347,156300000.0
2008-06-06 06:30:00,2.0347,2.0351,2.0331,2.0333,243000000.0
2008-06-06 06:45:00,2.0333,2.0345,2.0329,2.0338,318200000.0
2008-06-06 07:00:00,2.0337,2.0343,2.0333,2.0336,449700000.0
2008-06-06 07:15:00,2.0337,2.0352,2.0334,2.0349,251700000.0
2008-06-06 07:30:00,2.0349,2.0365,2.0341,2.0341,643900000.0
2008-06-06 07:45:00,2.0341,2.0351,2.0329,2.0348,1114700000.0
2008-06-06 08:00:00,2.0349,2.0364,2.0341,2.0358,1404400000.0
2008-06-06 08:15:00,2.0356,2.0358,2.0334,2.0337,1133400000.0
2008-06-06 08:30:00,2.0338,2.0352,2.0336,2.0342,390900000.0
2008-06-06 08:45:00,2.0343,2.0346,2.0309,2.0311,654800000.0
2008-06-06 09:00:00,2.0313,2.0332,2.0292,2.0302,530400000.0
2008-06-06 09:15:00,2.0302,2.0329,2.0288,2.0323,575400000.0
2008-06-06 09:30:00,2.0325,2.0332,2.0308,2.0326,675000000.0
2008-06-06 09:45:00,2.0326,2.0332,2.0314,2.033,570700000.0
2008-06-06 10:00:00,2.0328,2.0345,2.0317,2.0327,751800000.0
2008-06-06 10:15:00,2.0328,2.0336,2.0323,2.0334,505800000.0
2008-06-06 10:30:00,2.0335,2.0344,2.0332,2.0334,469800000.0
2008-06-06 10:45:00,2.0336,2.0346,2.0327,2.0339,573700000.0
2008-06-06 11:00:00,2.0339,2.0339,2.0324,2.0335,736300000.0
2008-06-06 11:15:00,2.0337,2.0356,2.0331,2.0351,747100000.0
2008-06-06 11:30:00,2.0351,2.0359,2.0331,2.0336,855100000.0
2008-06-06 11:45:00,2.0336,2.0341,2.0318,2.0327,677500000.0
2008-06-06 12:00:00,2.033,2.033,2.031,2.0325,524800000.0
2008-06-06 12:15:00,2.0325,2.0325,2.0305,2.0308,320900000.0
2008-06-06 12:30:00,2.0309,2.0318,2.0304,2.0308,640000000.0
2008-06-06 12:45:00,2.0308,2.0337,2.0308,2.0329,621800000.0
2008-06-06 13:00:00,2.03295,2.0333,2.032,2.0323,287040000.0
2008-06-06 13:15:00,2.0322,2.0325,2.0308,2.0309,262400000.0
2008-06-06 13:30:00,2.03085,2.0318,2.0307,2.0311,1231440000.0
2008-06-06 13:45:00,2.031,2.0328,2.0304,2.0314,1223500000.0
2008-06-06 14:00:00,2.0314,2.0317,2.0297,2.0303,1378600000.0
2008-06-06 14:15:00,2.0305,2.03195,2.03,2.0303,1682200000.0
2008-06-06 14:30:00,2.0303,2.0303,2.0203,2.0262,3176900000.0
2008-06-06 14:45:00,2.0263,2.0284,2.0231,2.0249,3008200000.0
2008-06-06 15:00:00,2.0249,2.0252,2.0218,2.02315,1442700000.0
2008-06-06 15:15:00,2.02305,2.02475,2.01985,2.02,1045100000.0
2008-06-06 15:30:00,2.02005,2.0223,2.0188,2.02085,1240600000.0
2008-06-06 15:45:00,2.0209,2.0223,2.01825,2.01825,1164125000.0
2008-06-06 16:00:00,2.01835,2.0186,2.01405,2.017,1796800000.0
2008-06-06 16:15:00,2.0169,2.01755,2.01455,2.0161,1551100000.0
2008-06-06 16:30:00,2.0161,2.0168,2.0118,2.0131,1805400000.0
2008-06-06 16:45:00,2.013,2.0161,2.013,2.0149,1850400000.0
2008-06-06 17:00:00,2.0149,2.017,2.0129,2.01485,1832200000.0
2008-06-06 17:15:00,2.0148,2.0165,2.0124,2.0131,1539800000.0
2008-06-06 17:30:00,2.01315,2.0161,2.01295,2.0151,985200000.0
2008-06-06 17:45:00,2.0152,2.0169,2.0152,2.0161,748900000.0
2008-06-06 18:00:00,2.0161,2.0165,2.0145,2.0154,419300000.0
2008-06-06 18:15:00,2.0154,2.0163,2.0143,2.0151,487800000.0
2008-06-06 18:30:00,2.0151,2.0179,2.015,2.0175,628600000.0
2008-06-06 18:45:00,2.0174,2.018,2.0162,2.0171,380720000.0
2008-06-06 19:00:00,2.0171,2.0172,2.0142,2.0158,411140000.0
2008-06-06 19:15:00,2.0156,2.0171,2.0141,2.0154,518240000.0
2008-06-06 19:30:00,2.0154,2.0175,2.0148,2.0169,543760000.0
2008-06-06 19:45:00,2.01695,2.017,2.0145,2.0152,461340000.0
2008-06-06 20:00:00,2.0151,2.0159,2.0119,2.0119,537180000.0
2008-06-06 20:15:00,2.0119,2.0141,2.011,2.0121,713300000.0
2008-06-06 20:30:00,2.0121,2.0126,2.0105,2.0113,568680000.0
2008-06-06 20:45:00,2.01135,2.0116,2.0101,2.0108,580580000.0
2008-06-06 21:00:00,2.0108,2.0118,2.0104,2.0116,543400000.0
2008-06-06 21:15:00,2.0116,2.0118,2.0096,2.01035,242880000.0
2008-06-06 21:30:00,2.0103,2.0103,2.0083,2.00905,194720000.0
2008-06-06 21:45:00,2.009,2.00945,2.0065,2.0076,358680000.0
2008-06-06 22:00:00,2.0076,2.0078,2.0073,2.0077,205220000.0
2008-06-06 22:15:00,2.0076,2.009,2.0074,2.0086,250580000.0
2008-06-06 22:30:00,2.0086,2.0086,2.0077,2.0077,65840000.0
2008-06-06 22:45:00,2.0077,2.008,2.00664,2.0079,89840000.0
2008-06-08 23:00:00,2.0048,2.00508,2.00194,2.0041,546800244.0
2008-06-08 23:15:00,2.0042,2.005,2.0042,2.0045,405900000.0
2008-06-08 23:30:00,2.0045,2.0058,2.0025,2.0033,2015500000.0
2008-06-08 23:45:00,2.0034,2.004,2.0031,2.0036,1107100000.0
2008-06-09 00:00:00,2.0036,2.004,2.0024,2.0026,1917500000.0
2008-06-09 00:15:00,2.0026,2.0034,2.0024,2.0032,994800122.0
2008-06-09 00:30:00,2.0032,2.0034,2.0027,2.0032,1040500000.0
2008-06-09 00:45:00,2.0032,2.0039,2.0027,2.0034,1489400000.0
2008-06-09 01:00:00,2.0035,2.004,2.0026,2.0031,1953100000.0
2008-06-09 01:15:00,2.0038,2.0044,2.0031,2.0039,1674200000.0
2008-06-09 01:30:00,2.0039,2.005,2.0036,2.0049,1247400000.0
2008-06-09 01:45:00,2.0047,2.0053,2.0038,2.0041,1760800000.0
2008-06-09 02:00:00,2.0041,2.0058,2.0036,2.0058,1156400000.0
2008-06-09 02:15:00,2.0058,2.0079,2.0058,2.0078,2872500000.0
2008-06-09 02:30:00,2.0078,2.0084,2.0075,2.0083,1161232000.0
2008-06-09 02:45:00,2.0085,2.0098,2.0082,2.0092,640112000.0
2008-06-09 03:00:00,2.0092,2.0093,2.0078,2.0079,793400000.0
2008-06-09 03:15:00,2.0079,2.0085,2.00765,2.0082,493200000.0
2008-06-09 03:30:00,2.0082,2.0097,2.0079,2.0088,898700000.0
2008-06-09 03:45:00,2.0088,2.0096,2.0081,2.0096,1481200000.0
2008-06-09 04:00:00,2.0096,2.0102,2.0088,2.0094,554500000.0
2008-06-09 04:15:00,2.0094,2.0094,2.0065,2.008,920100000.0
2008-06-09 04:30:00,2.0082,2.0085,2.0074,2.0078,318200000.0
2008-06-09 04:45:00,2.0078,2.0078,2.00665,2.00715,366100000.0
2008-06-09 05:00:00,2.00619,2.0089,2.00619,2.0074,566000000.0
2008-06-09 05:15:00,2.0074,2.0086,2.0074,2.00751,774800000.0
2008-06-09 05:30:00,2.0082,2.0082,2.0074,2.0077,218700000.0
2008-06-09 05:45:00,2.0077,2.0082,2.0076,2.0082,392300000.0
2008-06-09 06:00:00,2.00815,2.0086,2.008,2.0085,483700000.0
2008-06-09 06:15:00,2.0085,2.0092,2.0085,2.0091,465100000.0
2008-06-09 06:30:00,2.0091,2.0107,2.0091,2.0105,386700000.0
2008-06-09 06:45:00,2.0105,2.0109,2.0094,2.0102,371800000.0
2008-06-09 07:00:00,2.0103,2.0117,2.0103,2.0114,1196600000.0
2008-06-09 07:15:00,2.0114,2.0114,2.0098,2.0099,579300000.0
2008-06-09 07:30:00,2.0099,2.0108,2.0096,2.0096,798700000.0
2008-06-09 07:45:00,2.0096,2.0096,2.0073,2.0085,1284000000.0
2008-06-09 08:00:00,2.0085,2.01155,2.00765,2.0111,1181837632.0
2008-06-09 08:15:00,2.0111,2.012,2.01025,2.0106,2020300000.0
2008-06-09 08:30:00,2.0106,2.0109,2.0059,2.0059,1988900000.0
2008-06-09 08:45:00,2.0059,2.0063,2.0016,2.0043,2488900000.0
2008-06-09 09:00:00,2.00425,2.006,2.0034,2.006,2177900000.0
2008-06-09 09:15:00,2.0059,2.006,2.0032,2.0048,2001000000.0
2008-06-09 09:30:00,2.0048,2.00485,2.00115,2.0037,2045500000.0
2008-06-09 09:45:00,2.0037,2.0043,2.0026,2.0041,1936800000.0
2008-06-09 10:00:00,2.004,2.007,2.004,2.0066,1617800000.0
2008-06-09 10:15:00,2.0066,2.0094,2.0064,2.009,1622800000.0
2008-06-09 10:30:00,2.009,2.01315,2.0078,2.0099,2571100000.0
2008-06-09 10:45:00,2.0099,2.0141,2.00895,2.0136,2280300000.0
2008-06-09 11:00:00,2.0136,2.0162,2.0132,2.0146,2089200000.0
2008-06-09 11:15:00,2.0146,2.0157,2.0138,2.01445,1560800000.0
2008-06-09 11:30:00,2.0146,2.0158,2.0133,2.015,1594400000.0
2008-06-09 11:45:00,2.015,2.0164,2.0144,2.0146,1247900000.0
2008-06-09 12:00:00,2.0146,2.0148,2.0115,2.0115,1650000000.0
2008-06-09 12:15:00,2.0115,2.01255,2.0113,2.0118,1208600000.0
2008-06-09 12:30:00,2.0119,2.0147,2.0118,2.0137,1267100000.0
2008-06-09 12:45:00,2.0137,2.0139,2.0105,2.0132,1466300000.0
2008-06-09 13:00:00,2.01305,2.01505,2.0128,2.01465,1300700000.0
2008-06-09 13:15:00,2.0147,2.01475,2.0112,2.013,1508600000.0
2008-06-09 13:30:00,2.013,2.0141,2.01175,2.014,1238300000.0
2008-06-09 13:45:00,2.014,2.01915,2.0139,2.018,1305600000.0
2008-06-09 14:00:00,2.01795,2.0216,2.0175,2.01915,1168700000.0
2008-06-09 14:15:00,2.01915,2.0214,2.0188,2.0206,1064700000.0
2008-06-09 14:30:00,2.0206,2.0231,2.0204,2.0229,1535528000.0
2008-06-09 14:45:00,2.0228,2.0261,2.0218,2.0222,4183700000.0
2008-06-09 15:00:00,2.0222,2.0245,2.0222,2.0232,3411500000.0
2008-06-09 15:15:00,2.0232,2.0265,2.0212,2.0228,3646400000.0
2008-06-09 15:30:00,2.0228,2.0268,2.0225,2.0266,5021700000.0
2008-06-09 15:45:00,2.0265,2.0273,2.0238,2.0251,4592000000.0
2008-06-09 16:00:00,2.0251,2.0294,2.0251,2.0267,5233300000.0
2008-06-09 16:15:00,2.0267,2.0297,2.0257,2.0257,5370000001.0
2008-06-09 16:30:00,2.0257,2.0259,2.0214,2.0221,2699012000.0
2008-06-09 16:45:00,2.022,2.02305,2.02,2.02305,1029096000.0
2008-06-09 17:00:00,2.0231,2.02415,2.0222,2.024,1901012000.0
2008-06-09 17:15:00,2.024,2.0257,2.023,2.0244,2773292000.0
2008-06-09 17:30:00,2.02445,2.02545,2.02235,2.02315,2075792001.0
2008-06-09 17:45:00,2.0232,2.02375,2.0217,2.0224,721756000.0
2008-06-09 18:00:00,2.0224,2.0224,2.02028,2.02046,1287244000.0
2008-06-09 18:15:00,2.02033,2.02151,2.01867,2.0202,894400000.0
2008-06-09 18:30:00,2.0202,2.024,2.02,2.0233,744300000.0
2008-06-09 18:45:00,2.0233,2.025,2.0216,2.0233,1523800000.0
2008-06-09 19:00:00,2.02315,2.0295,2.023,2.0285,1183400000.0
2008-06-09 19:15:00,2.0286,2.0289,2.0256,2.0269,1090600000.0
2008-06-09 19:30:00,2.0269,2.0272,2.0244,2.02525,1117896000.0
2008-06-09 19:45:00,2.0251,2.0263,2.024,2.02575,653684000.0
2008-06-09 20:00:00,2.02575,2.02585,2.02245,2.0247,823112000.0
2008-06-09 20:15:00,2.0247,2.0276,2.0238,2.0268,942936000.0
2008-06-09 20:30:00,2.0268,2.0287,2.0255,2.0264,1025644000.0
2008-06-09 20:45:00,2.0266,2.0284,2.0264,2.027,971956000.0
2008-06-09 21:00:00,2.027,2.0274,2.02615,2.0267,470196000.0
2008-06-09 21:15:00,2.0268,2.02795,2.0259,2.02725,406372000.0
2008-06-09 21:30:00,2.0275,2.0294,2.0271,2.0294,506388000.0
2008-06-09 21:45:00,2.0294,2.0302,2.02855,2.0292,397200000.0
2008-06-09 22:00:00,2.02925,2.03035,2.0286,2.0291,261292000.0
2008-06-09 22:15:00,2.0292,2.02965,2.0283,2.0286,504796000.0
2008-06-09 22:30:00,2.0287,2.0302,2.0285,2.0299,354200000.0
2008-06-09 22:45:00,2.0299,2.0306,2.0292,2.0295,392400000.0
2008-06-09 23:00:00,2.0295,2.0295,2.0267,2.0289,362500000.0
2008-06-09 23:15:00,2.029,2.0296,2.0278,2.0283,617100000.0
2008-06-09 23:30:00,2.0282,2.0289,2.02772,2.0289,149700000.0
2008-06-09 23:45:00,2.0289,2.02907,2.0275,2.02761,147500000.0
2008-06-10 00:00:00,2.0286,2.0286,2.0269,2.028,119500000.0
2008-06-10 00:15:00,2.0281,2.0281,2.02589,2.0279,351300000.0
2008-06-10 00:30:00,2.0279,2.0279,2.02629,2.0275,83100000.0
2008-06-10 00:45:00,2.0279,2.0279,2.02645,2.02719,246900000.0
2008-06-10 01:00:00,2.0269,2.0294,2.02614,2.0293,392600000.0
2008-06-10 01:15:00,2.0293,2.0293,2.0278,2.0281,407600000.0
2008-06-10 01:30:00,2.0281,2.0281,2.0271,2.0281,285099999.0
2008-06-10 01:45:00,2.0281,2.0281,2.0261,2.0265,273500000.0
2008-06-10 02:00:00,2.0265,2.0278,2.0263,2.0272,889700000.0
2008-06-10 02:15:00,2.027,2.037,2.027,2.0345,2609500000.0
2008-06-10 02:30:00,2.0345,2.0371,2.0344,2.0362,1203100000.0
2008-06-10 02:45:00,2.0366,2.0371,2.0346,2.0348,562300000.0
2008-06-10 03:00:00,2.0347,2.0351,2.0333,2.0337,441100000.0
2008-06-10 03:15:00,2.0339,2.0339,2.0329,2.0333,611200000.0
2008-06-10 03:30:00,2.0333,2.0346,2.0333,2.0337,730600000.0
2008-06-10 03:45:00,2.0338,2.034,2.0318,2.0322,470500000.0
2008-06-10 04:00:00,2.0322,2.0334,2.03166,2.0333,484000000.0
2008-06-10 04:15:00,2.0333,2.0336,2.03175,2.0328,304600000.0
2008-06-10 04:30:00,2.0328,2.0332,2.0319,2.0324,632300000.0
2008-06-10 04:45:00,2.03178,2.0336,2.03155,2.0332,566100000.0
2008-06-10 05:00:00,2.0332,2.0332,2.02966,2.0305,450400000.0
2008-06-10 05:15:00,2.0305,2.0305,2.0292,2.03,553500000.0
2008-06-10 05:30:00,2.03,2.0305,2.0292,2.02965,258300000.0
2008-06-10 05:45:00,2.0295,2.0305,2.0287,2.0288,421100000.0
2008-06-10 06:00:00,2.0286,2.0314,2.02793,2.0313,943700000.0
2008-06-10 06:15:00,2.03006,2.0313,2.0294,2.0308,889100000.0
2008-06-10 06:30:00,2.0301,2.0308,2.0292,2.0296,655300000.0
2008-06-10 06:45:00,2.0296,2.0308,2.0274,2.0276,763700000.0
2008-06-10 07:00:00,2.0275,2.0283,2.0265,2.0273,1325600000.0
2008-06-10 07:15:00,2.0273,2.0308,2.027,2.0308,793400000.0
2008-06-10 07:30:00,2.0308,2.0308,2.0287,2.0304,410500000.0
2008-06-10 07:45:00,2.0304,2.031,2.0286,2.0293,786400000.0
2008-06-10 08:00:00,2.0293,2.02995,2.0263,2.0271,1410600000.0
2008-06-10 08:15:00,2.0271,2.0298,2.0255,2.02715,2328900000.0
2008-06-10 08:30:00,2.0272,2.0301,2.0266,2.02765,3539099999.0
2008-06-10 08:45:00,2.0277,2.0279,2.0252,2.02735,3736100000.0
2008-06-10 09:00:00,2.02735,2.02795,2.0226,2.0228,3410400001.0
2008-06-10 09:15:00,2.023,2.0254,2.0212,2.0251,1220100000.0
2008-06-10 09:30:00,2.02505,2.0262,2.0235,2.0257,952200000.0
2008-06-10 09:45:00,2.0257,2.02825,2.0255,2.0271,1043100000.0
2008-06-10 10:00:00,2.0271,2.02715,2.0226,2.02385,1010100000.0
2008-06-10 10:15:00,2.02385,2.02495,2.023,2.0245,892700000.0
2008-06-10 10:30:00,2.0247,2.0262,2.02195,2.0253,1053008000.0
2008-06-10 10:45:00,2.0253,2.0293,2.0253,2.02805,1007400000.0
2008-06-10 11:00:00,2.0281,2.02955,2.0274,2.02765,871592000.0
2008-06-10 11:15:00,2.02765,2.0288,2.0268,2.02835,710744000.0
2008-06-10 11:30:00,2.0284,2.0337,2.0281,2.0332,793020000.0
2008-06-10 11:45:00,2.03315,2.0348,2.0331,2.0339,907212000.0
2008-06-10 12:00:00,2.0339,2.0343,2.0327,2.0333,724252000.0
2008-06-10 12:15:00,2.0333,2.035,2.03325,2.0338,627296000.0
2008-06-10 12:30:00,2.03385,2.03395,2.0319,2.03235,433596000.0
2008-06-10 12:45:00,2.0324,2.0329,2.02985,2.03255,933724000.0
2008-06-10 13:00:00,2.0325,2.0329,2.0286,2.0294,742152000.0
2008-06-10 13:15:00,2.0293,2.0296,2.0275,2.02815,848200000.0
2008-06-10 13:30:00,2.02815,2.02925,2.02795,2.0289,655200000.0
2008-06-10 13:45:00,2.0289,2.03045,2.0276,2.02825,646300000.0
2008-06-10 14:00:00,2.02825,2.029,2.0257,2.0265,863500000.0
2008-06-10 14:15:00,2.0264,2.0269,2.0251,2.026,904100000.0
2008-06-10 14:30:00,2.026,2.028,2.0252,2.02655,1036200000.0
2008-06-10 14:45:00,2.0266,2.02815,2.02595,2.02745,804300000.0
2008-06-10 15:00:00,2.0275,2.02885,2.02535,2.0264,1104700000.0
2008-06-10 15:15:00,2.02645,2.03025,2.0257,2.02755,1175300000.0
2008-06-10 15:30:00,2.02765,2.02855,2.0259,2.0283,1057100000.0
2008-06-10 15:45:00,2.0283,2.0289,2.0264,2.0272,1032200000.0
2008-06-10 16:00:00,2.0273,2.03115,2.02675,2.0309,897500000.0
2008-06-10 16:15:00,2.0309,2.0313,2.029,2.02975,877400000.0
2008-06-10 16:30:00,2.0297,2.0301,2.0263,2.02685,1067600000.0
2008-06-10 16:45:00,2.0268,2.03055,2.0264,2.03005,1047800000.0
2008-06-10 17:00:00,2.03,2.03105,2.02745,2.03025,1087900000.0
2008-06-10 17:15:00,2.03015,2.0348,2.03015,2.0348,1532200000.0
2008-06-10 17:30:00,2.0347,2.03555,2.0325,2.03525,1336400000.0
2008-06-10 17:45:00,2.0352,2.03565,2.03245,2.0332,1145400000.0
2008-06-10 18:00:00,2.0332,2.03525,2.0311,2.0346,902600000.0
2008-06-10 18:15:00,2.0346,2.0349,2.0321,2.03295,760700000.0
2008-06-10 18:30:00,2.03305,2.03405,2.0319,2.03255,549800000.0
2008-06-10 18:45:00,2.03255,2.0352,2.0323,2.0341,617200000.0
2008-06-10 19:00:00,2.0341,2.0374,2.03395,2.0363,575900000.0
2008-06-10 19:15:00,2.0363,2.0396,2.0363,2.0389,1530800000.0
2008-06-10 19:30:00,2.039,2.0395,2.0372,2.0376,1392600000.0
2008-06-10 19:45:00,2.0376,2.0384,2.0368,2.03735,880800000.0
2008-06-10 20:00:00,2.03735,2.03775,2.0363,2.03705,735200000.0
2008-06-10 20:15:00,2.0371,2.03735,2.03615,2.037,708900000.0
2008-06-10 20:30:00,2.037,2.037,2.0354,2.0363,989900000.0
2008-06-10 20:45:00,2.03635,2.03745,2.035,2.03705,1178300000.0
2008-06-10 21:00:00,2.03705,2.0372,2.0361,2.0365,468100000.0
2008-06-10 21:15:00,2.0364,2.03675,2.0357,2.03615,387300000.0
2008-06-10 21:30:00,2.0361,2.0364,2.0351,2.03515,242400000.0
2008-06-10 21:45:00,2.0353,2.0369,2.03525,2.0368,696100000.0
2008-06-10 22:00:00,2.0368,2.0372,2.0363,2.0367,346800000.0
2008-06-10 22:15:00,2.0369,2.0369,2.03413,2.03555,199800000.0
2008-06-10 22:30:00,2.0355,2.03635,2.0352,2.03635,232200000.0
2008-06-10 22:45:00,2.03625,2.03675,2.0355,2.0355,395500000.0
2008-06-10 23:00:00,2.0359,2.0363,2.0354,2.0356,181500000.0
2008-06-10 23:15:00,2.0358,2.0382,2.0352,2.036,889400000.0
2008-06-10 23:30:00,2.0359,2.0367,2.0354,2.0364,844900000.0
2008-06-10 23:45:00,2.0364,2.0369,2.0359,2.0363,193600000.0
2008-06-11 00:00:00,2.0363,2.0363,2.0351,2.0363,191700000.0
2008-06-11 00:15:00,2.0363,2.0366,2.0361,2.0362,198100000.0
2008-06-11 00:30:00,2.0362,2.0363,2.03492,2.0362,124400000.0
2008-06-11 00:45:00,2.0362,2.0362,2.03493,2.0362,158700000.0
2008-06-11 01:00:00,2.0362,2.0362,2.0343,2.0359,193400000.0
2008-06-11 01:15:00,2.036,2.0372,2.0358,2.0369,302200000.0
2008-06-11 01:30:00,2.0369,2.0379,2.03648,2.0375,359900000.0
2008-06-11 01:45:00,2.03705,2.0379,2.0366,2.037,342800000.0
2008-06-11 02:00:00,2.037,2.0372,2.036,2.0365,430000000.0
2008-06-11 02:15:00,2.0368,2.0374,2.0365,2.0366,254900000.0
2008-06-11 02:30:00,2.0365,2.0368,2.03542,2.0366,198900000.0
2008-06-11 02:45:00,2.0366,2.0374,2.03556,2.0362,258600000.0
2008-06-11 03:00:00,2.0361,2.0371,2.0358,2.0359,570300000.0
2008-06-11 03:15:00,2.0361,2.0361,2.03474,2.0352,481192000.0
2008-06-11 03:30:00,2.0348,2.0352,2.034,2.0344,755700000.0
2008-06-11 03:45:00,2.0344,2.035,2.03427,2.0348,285300000.0
2008-06-11 04:00:00,2.0348,2.0352,2.0342,2.0345,190300000.0
2008-06-11 04:15:00,2.0345,2.0355,2.03346,2.0348,476000000.0
2008-06-11 04:30:00,2.0348,2.0351,2.03434,2.0351,324600000.0
2008-06-11 04:45:00,2.0351,2.0352,2.03353,2.034,211400000.0
2008-06-11 05:00:00,2.0347,2.0359,2.0345,2.0358,212000000.0
2008-06-11 05:15:00,2.0355,2.0359,2.03452,2.0359,305200000.0
2008-06-11 05:30:00,2.0359,2.0359,2.03464,2.0352,235600000.0
2008-06-11 05:45:00,2.03505,2.0362,2.03505,2.0359,130700000.0
2008-06-11 06:00:00,2.0359,2.0366,2.0357,2.0365,117100000.0
2008-06-11 06:15:00,2.0365,2.0365,2.03545,2.0357,134200000.0
2008-06-11 06:30:00,2.036,2.037,2.0354,2.0364,380000000.0
2008-06-11 06:45:00,2.0364,2.0404,2.0364,2.0398,1103600000.0
2008-06-11 07:00:00,2.0398,2.0423,2.03875,2.0412,486800000.0
2008-06-11 07:15:00,2.0412,2.0416,2.0389,2.03921,442600000.0
2008-06-11 07:30:00,2.0397,2.0399,2.039,2.0392,189000000.0
2008-06-11 07:45:00,2.0392,2.0393,2.0368,2.0374,434800000.0
2008-06-11 08:00:00,2.0373,2.0376,2.0367,2.0373,668400000.0
2008-06-11 08:15:00,2.0373,2.038,2.0362,2.0362,1228500000.0
2008-06-11 08:30:00,2.0362,2.0384,2.035,2.03815,2844700000.0
2008-06-11 08:45:00,2.03815,2.03825,2.03575,2.0368,1988800000.0
2008-06-11 09:00:00,2.0368,2.0394,2.0366,2.03835,1468000000.0
2008-06-11 09:15:00,2.03835,2.0386,2.03575,2.03665,1206300000.0
2008-06-11 09:30:00,2.0367,2.03695,2.03445,2.0358,1059860000.0
2008-06-11 09:45:00,2.0358,2.03775,2.0357,2.03595,1284300000.0
2008-06-11 10:00:00,2.03595,2.0368,2.0348,2.035,1301400000.0
2008-06-11 10:15:00,2.035,2.0381,2.0346,2.0368,1557100000.0
2008-06-11 10:30:00,2.0368,2.0368,2.03155,2.0333,1644682000.0
2008-06-11 10:45:00,2.0333,2.03505,2.0321,2.03465,1064380000.0
2008-06-11 11:00:00,2.0348,2.0353,2.0299,2.0302,1876012000.0
2008-06-11 11:15:00,2.03,2.0322,2.0298,2.0319,255200000.0
2008-06-11 11:30:00,2.0319,2.03305,2.0315,2.0322,364224000.0
2008-06-11 11:45:00,2.03225,2.03375,2.03225,2.03345,214068000.0
2008-06-11 12:00:00,2.0335,2.0365,2.0332,2.03555,792012000.0
2008-06-11 12:15:00,2.0354,2.0361,2.0338,2.03475,749596000.0
2008-06-11 12:30:00,2.0349,2.0362,2.0335,2.0335,685460000.0
2008-06-11 12:45:00,2.0333,2.0364,2.03295,2.0352,525700000.0
2008-06-11 13:00:00,2.0352,2.0373,2.0348,2.0373,561052000.0
2008-06-11 13:15:00,2.0371,2.0375,2.0358,2.0369,274208000.0
2008-06-11 13:30:00,2.0367,2.0369,2.0351,2.036,181236000.0
2008-06-11 13:45:00,2.0361,2.0378,2.0354,2.0365,258072000.0
2008-06-11 14:00:00,2.0364,2.0371,2.0352,2.0362,279056000.0
2008-06-11 14:15:00,2.03625,2.0368,2.0352,2.0356,230140000.0
2008-06-11 14:30:00,2.0356,2.0364,2.0345,2.0362,288336000.0
2008-06-11 14:45:00,2.0362,2.0368,2.0344,2.0351,389492000.0
2008-06-11 15:00:00,2.0352,2.0359,2.0327,2.0329,335900000.0
2008-06-11 15:15:00,2.0329,2.0342,2.032,2.033,253400000.0
2008-06-11 15:30:00,2.0327,2.0341,2.0314,2.0322,1185000000.0
2008-06-11 15:45:00,2.0322,2.0358,2.03205,2.0351,743600000.0
2008-06-11 16:00:00,2.035,2.0361,2.0319,2.0327,870600000.0
2008-06-11 16:15:00,2.0328,2.03365,2.0295,2.0297,1376100000.0
2008-06-11 16:30:00,2.0296,2.03265,2.0284,2.0295,1432900000.0
2008-06-11 16:45:00,2.0295,2.0323,2.0291,2.03105,1000600000.0
2008-06-11 17:00:00,2.0311,2.0329,2.0291,2.03235,956300000.0
2008-06-11 17:15:00,2.03235,2.03285,2.028,2.02855,997600000.0
2008-06-11 17:30:00,2.0285,2.0294,2.0271,2.0289,2100400000.0
2008-06-11 17:45:00,2.02885,2.0293,2.02735,2.0287,2494600000.0
2008-06-11 18:00:00,2.0287,2.0301,2.02765,2.0295,1032000000.0
2008-06-11 18:15:00,2.0296,2.03165,2.0285,2.0298,1094800000.0
2008-06-11 18:30:00,2.02965,2.0314,2.028,2.028,1082500000.0
2008-06-11 18:45:00,2.02815,2.0306,2.028,2.0305,450500000.0
2008-06-11 19:00:00,2.0306,2.0323,2.0289,2.03095,567500000.0
2008-06-11 19:15:00,2.03095,2.0314,2.029,2.03075,512700000.0
2008-06-11 19:30:00,2.031,2.0312,2.0276,2.0286,684300000.0
2008-06-11 19:45:00,2.0286,2.0304,2.0283,2.02945,407800000.0
2008-06-11 20:00:00,2.0295,2.0304,2.0278,2.0282,632400000.0
2008-06-11 20:15:00,2.0283,2.0296,2.02735,2.0288,644800000.0
2008-06-11 20:30:00,2.0286,2.0291,2.02645,2.02745,547000000.0
2008-06-11 20:45:00,2.0275,2.0275,2.02505,2.0251,752700000.0
2008-06-11 21:00:00,2.0251,2.02745,2.0249,2.027,376700000.0
2008-06-11 21:15:00,2.02695,2.02795,2.0261,2.0279,369700000.0
2008-06-11 21:30:00,2.0279,2.02895,2.0251,2.0256,625800000.0
2008-06-11 21:45:00,2.0256,2.02575,2.02445,2.0253,349800000.0
2008-06-11 22:00:00,2.0253,2.0254,2.02445,2.02505,254700000.0
2008-06-11 22:15:00,2.02515,2.0259,2.02445,2.0248,236600000.0
2008-06-11 22:30:00,2.0248,2.0256,2.0247,2.0256,189900000.0
2008-06-11 22:45:00,2.0256,2.0268,2.0243,2.0247,1744599998.0
2008-06-11 23:00:00,2.0247,2.025,2.02395,2.0243,919400001.0
2008-06-11 23:15:00,2.0244,2.025,2.02385,2.02475,304400000.0
2008-06-11 23:30:00,2.02465,2.02465,2.02345,2.02385,115800000.0
2008-06-11 23:45:00,2.02385,2.0243,2.0234,2.02374,291800000.0
2008-06-12 00:00:00,2.0239,2.0251,2.0233,2.0235,549000000.0
2008-06-12 00:15:00,2.0235,2.0247,2.0233,2.0239,900000000.0
2008-06-12 00:30:00,2.0238,2.0243,2.0232,2.0241,1150800001.0
2008-06-12 00:45:00,2.024,2.0254,2.0235,2.02465,1763900000.0
2008-06-12 01:00:00,2.02475,2.02515,2.02335,2.0237,364200000.0
2008-06-12 01:15:00,2.0234,2.02405,2.023,2.0236,227000000.0
2008-06-12 01:30:00,2.0236,2.0238,2.0229,2.02315,596900000.0
2008-06-12 01:45:00,2.0231,2.0238,2.0227,2.023,167000000.0
2008-06-12 02:00:00,2.023,2.0237,2.0225,2.0232,309600000.0
2008-06-12 02:15:00,2.0232,2.0236,2.0225,2.02295,238200000.0
2008-06-12 02:30:00,2.02295,2.0245,2.02295,2.0236,1571999999.0
2008-06-12 02:45:00,2.0236,2.0244,2.0231,2.024,1242600000.0
2008-06-12 03:00:00,2.0237,2.0244,2.0233,2.0244,514600000.0
2008-06-12 03:15:00,2.024,2.0257,2.0237,2.0242,2010999997.0
2008-06-12 03:30:00,2.0242,2.0268,2.0242,2.026,2473500002.0
2008-06-12 03:45:00,2.0259,2.028,2.0257,2.0275,796800001.0
2008-06-12 04:00:00,2.0277,2.0295,2.0269,2.0274,910200000.0
2008-06-12 04:15:00,2.0274,2.0284,2.0269,2.0282,861400000.0
2008-06-12 04:30:00,2.0282,2.0297,2.0274,2.0283,2484099999.0
2008-06-12 04:45:00,2.0283,2.0291,2.0277,2.029,1418399999.0
2008-06-12 05:00:00,2.0288,2.0298,2.0264,2.0269,1961200000.0
2008-06-12 05:15:00,2.0269,2.0294,2.0268,2.0287,1014200000.0
2008-06-12 05:30:00,2.0287,2.0288,2.0283,2.0285,570799999.0
2008-06-12 05:45:00,2.0285,2.0288,2.0279,2.0279,356900000.0
2008-06-12 06:00:00,2.028,2.0284,2.0271,2.028,1689700003.0
2008-06-12 06:15:00,2.028,2.0289,2.0274,2.0282,2689099998.0
2008-06-12 06:30:00,2.0282,2.0302,2.0278,2.0299,1698200000.0
2008-06-12 06:45:00,2.03,2.0302,2.0292,2.0296,1446800000.0
2008-06-12 07:00:00,2.0295,2.032,2.0293,2.0308,1652000000.0
2008-06-12 07:15:00,2.0308,2.0322,2.0299,2.03,1226599997.0
2008-06-12 07:30:00,2.03,2.0306,2.029,2.0299,1074200002.0
2008-06-12 07:45:00,2.0299,2.0306,2.0288,2.0294,1506799998.0
2008-06-12 08:00:00,2.0294,2.0304,2.0279,2.02915,3547700000.0
2008-06-12 08:15:00,2.0295,2.0325,2.029,2.0322,3075200000.0
2008-06-12 08:30:00,2.0322,2.0357,2.032,2.03345,1842500000.0
2008-06-12 08:45:00,2.03345,2.0363,2.03265,2.0356,793400000.0
2008-06-12 09:00:00,2.0356,2.0381,2.03365,2.0358,2422591999.0
2008-06-12 09:15:00,2.0358,2.03625,2.0343,2.0351,1574700000.0
2008-06-12 09:30:00,2.03515,2.0367,2.0343,2.0352,1280100000.0
2008-06-12 09:45:00,2.0352,2.03565,2.03385,2.0352,896200000.0
2008-06-12 10:00:00,2.03525,2.0355,2.0306,2.0328,1421500000.0
2008-06-12 10:15:00,2.0328,2.033,2.0299,2.0303,1824600000.0
2008-06-12 10:30:00,2.0305,2.0318,2.02775,2.0298,1570400000.0
2008-06-12 10:45:00,2.0298,2.0311,2.02955,2.031,1064000000.0
2008-06-12 11:00:00,2.031,2.0311,2.02905,2.03055,1093200000.0
2008-06-12 11:15:00,2.0305,2.03275,2.03005,2.032,1247600001.0
2008-06-12 11:30:00,2.032,2.034,2.0311,2.0322,1371400000.0
2008-06-12 11:45:00,2.0322,2.033,2.0309,2.0309,1154000000.0
2008-06-12 12:00:00,2.0309,2.0316,2.02935,2.0296,1269000000.0
2008-06-12 12:15:00,2.0296,2.0305,2.0291,2.0303,1029900000.0
2008-06-12 12:30:00,2.0303,2.0321,2.0303,2.0313,951000000.0
2008-06-12 12:45:00,2.0313,2.033,2.0312,2.0318,1205600000.0
2008-06-12 13:00:00,2.0318,2.0354,2.0312,2.0339,1854800000.0
2008-06-12 13:15:00,2.0339,2.0348,2.0332,2.03475,1297600000.0
2008-06-12 13:30:00,2.0348,2.0364,2.0346,2.0349,4668400001.0
2008-06-12 13:45:00,2.0349,2.0353,2.0343,2.0343,3459600000.0
2008-06-12 14:00:00,2.0343,2.0366,2.0339,2.036,6487800001.0
2008-06-12 14:15:00,2.036,2.0363,2.034,2.034,5568999999.0
2008-06-12 14:30:00,2.0339,2.0396,2.0333,2.038,11844700002.0
2008-06-12 14:45:00,2.0379,2.0397,2.0313,2.0375,4305480000.0
2008-06-12 15:00:00,2.0362,2.0372,2.0336,2.0344,2522360000.0
2008-06-12 15:15:00,2.0344,2.0356,2.03245,2.0325,283888000.0
2008-06-12 15:30:00,2.0325,2.0345,2.0325,2.03415,241732000.0
2008-06-12 15:45:00,2.03415,2.03645,2.0341,2.0348,471556000.0
2008-06-12 16:00:00,2.0348,2.036,2.03235,2.0337,890364000.0
2008-06-12 16:15:00,2.0337,2.0338,2.0297,2.03145,608656000.0
2008-06-12 16:30:00,2.03155,2.0339,2.0311,2.0333,332500000.0
2008-06-12 16:45:00,2.0332,2.0346,2.03195,2.03285,332000000.0
2008-06-12 17:00:00,2.03285,2.03405,2.03215,2.03385,864900000.0
2008-06-12 17:15:00,2.03385,2.0344,2.0318,2.03325,892500000.0
2008-06-12 17:30:00,2.0334,2.03475,2.03275,2.03405,466800000.0
2008-06-12 17:45:00,2.03405,2.03515,2.0318,2.03225,407500000.0
2008-06-12 18:00:00,2.03225,2.0345,2.0322,2.03275,358500000.0
2008-06-12 18:15:00,2.03275,2.034,2.0323,2.03295,231700000.0
2008-06-12 18:30:00,2.03295,2.03365,2.03235,2.0331,214100000.0
2008-06-12 18:45:00,2.0331,2.0331,2.03035,2.03165,312100000.0
2008-06-12 19:00:00,2.03165,2.0323,2.02985,2.03175,345600000.0
2008-06-12 19:15:00,2.03175,2.0324,2.0306,2.0319,323800000.0
2008-06-12 19:30:00,2.03195,2.0323,2.03025,2.0311,262900000.0
2008-06-12 19:45:00,2.031,2.0313,2.0286,2.0297,435900000.0
2008-06-12 20:00:00,2.0297,2.03125,2.029,2.03065,195800000.0
2008-06-12 20:15:00,2.03085,2.0322,2.0295,2.03,386600000.0
2008-06-12 20:30:00,2.02995,2.0319,2.02995,2.031,366900000.0
2008-06-12 20:45:00,2.031,2.03205,2.03025,2.03175,324500000.0
2008-06-12 21:00:00,2.03175,2.0327,2.0312,2.03195,512800000.0
2008-06-12 21:15:00,2.032,2.0321,2.02945,2.03,1223900001.0
2008-06-12 21:30:00,2.03,2.03095,2.02955,2.02995,805400000.0
2008-06-12 21:45:00,2.02995,2.03145,2.0298,2.0312,220000000.0
2008-06-12 22:00:00,2.03125,2.0315,2.03,2.0305,229400000.0
2008-06-12 22:15:00,2.0304,2.03085,2.0288,2.0297,299700000.0
2008-06-12 22:30:00,2.0297,2.03,2.0277,2.0278,854600000.0
2008-06-12 22:45:00,2.0278,2.0286,2.0264,2.0265,712200000.0
2008-06-12 23:00:00,2.026,2.0268,2.0249,2.0262,851300000.0
2008-06-12 23:15:00,2.0262,2.02665,2.025,2.02575,241600000.0
2008-06-12 23:30:00,2.0257,2.0258,2.0211,2.0234,1267600000.0
2008-06-12 23:45:00,2.0235,2.0244,2.0227,2.0236,981000000.0
2008-06-13 00:00:00,2.0235,2.0238,2.023,2.0235,1183400000.0
2008-06-13 00:15:00,2.0235,2.0243,2.023,2.0241,1038800000.0
2008-06-13 00:30:00,2.024,2.0247,2.0231,2.0237,1380700000.0
2008-06-13 00:45:00,2.0237,2.0255,2.0234,2.0243,996800000.0
2008-06-13 01:00:00,2.0243,2.0248,2.02365,2.0245,305200000.0
2008-06-13 01:15:00,2.0245,2.0252,2.0237,2.0246,677700000.0
2008-06-13 01:30:00,2.0246,2.0262,2.0244,2.026,705900000.0
2008-06-13 01:45:00,2.0259,2.026,2.0252,2.0255,372200000.0
2008-06-13 02:00:00,2.0255,2.026,2.0244,2.0258,762900000.0
2008-06-13 02:15:00,2.0258,2.0291,2.0258,2.0266,1901700000.0
2008-06-13 02:30:00,2.0266,2.0273,2.0264,2.0265,1078600000.0
2008-06-13 02:45:00,2.0265,2.0276,2.0262,2.0264,635900000.0
2008-06-13 03:00:00,2.0264,2.0269,2.0256,2.0263,1459900000.0
2008-06-13 03:15:00,2.0263,2.0273,2.0255,2.0259,2132400000.0
2008-06-13 03:30:00,2.026,2.0268,2.0258,2.026,637300000.0
2008-06-13 03:45:00,2.026,2.0272,2.02595,2.0269,700100000.0
2008-06-13 04:00:00,2.0269,2.0275,2.02665,2.02665,420000000.0
2008-06-13 04:15:00,2.02665,2.0274,2.0257,2.027,1001900000.0
2008-06-13 04:30:00,2.0268,2.0269,2.0257,2.0266,889199999.0
2008-06-13 04:45:00,2.0266,2.0271,2.0256,2.0261,1956700000.0
2008-06-13 05:00:00,2.026,2.0266,2.0259,2.0265,322100000.0
2008-06-13 05:15:00,2.0265,2.0273,2.0258,2.0272,773899999.0
2008-06-13 05:30:00,2.027,2.0275,2.0267,2.0267,113600000.0
2008-06-13 05:45:00,2.0267,2.0274,2.0261,2.0268,488700000.0
2008-06-13 06:00:00,2.0268,2.0289,2.0268,2.0288,1581000000.0
2008-06-13 06:15:00,2.0288,2.0292,2.02765,2.029,529700000.0
2008-06-13 06:30:00,2.0289,2.0298,2.0278,2.0281,1088700000.0
2008-06-13 06:45:00,2.0282,2.0288,2.0273,2.0288,1468799999.0
2008-06-13 07:00:00,2.0288,2.0297,2.0286,2.0288,532800000.0
2008-06-13 07:15:00,2.0289,2.0292,2.0268,2.0283,450900000.0
2008-06-13 07:30:00,2.0283,2.0284,2.0266,2.027,959100000.0
2008-06-13 07:45:00,2.027,2.0278,2.0266,2.0275,945200000.0
2008-06-13 08:00:00,2.0275,2.0283,2.027,2.0277,710100000.0
2008-06-13 08:15:00,2.02775,2.0299,2.02725,2.0299,619900000.0
2008-06-13 08:30:00,2.0299,2.03045,2.0284,2.03005,290000000.0
2008-06-13 08:45:00,2.03,2.03135,2.0286,2.0288,405800000.0
2008-06-13 09:00:00,2.0288,2.03195,2.02825,2.0318,438000000.0
2008-06-13 09:15:00,2.03185,2.03215,2.03015,2.03125,282900000.0
2008-06-13 09:30:00,2.0313,2.0328,2.0302,2.03235,367900000.0
2008-06-13 09:45:00,2.0324,2.0352,2.0319,2.0346,343600000.0
2008-06-13 10:00:00,2.03455,2.0353,2.0331,2.03485,604092000.0
2008-06-13 10:15:00,2.03485,2.03575,2.0331,2.03575,425492000.0
2008-06-13 10:30:00,2.03605,2.0373,2.0352,2.03595,1920000000.0
2008-06-13 10:45:00,2.036,2.03845,2.0354,2.0376,1227300000.0
2008-06-13 11:00:00,2.0376,2.03815,2.0349,2.0373,3197500000.0
2008-06-13 11:15:00,2.0373,2.042,2.03685,2.0399,2455700000.0
2008-06-13 11:30:00,2.0401,2.0466,2.0395,2.0438,5176304800.0
2008-06-13 11:45:00,2.0439,2.0444,2.0386,2.0411,2266016800.0
2008-06-13 12:00:00,2.041,2.0433,2.04015,2.04235,514655200.0
2008-06-13 12:15:00,2.0424,2.0441,2.0417,2.0435,1480392400.0
2008-06-13 12:30:00,2.0436,2.0461,2.04355,2.0441,2192860000.0
2008-06-13 12:45:00,2.0441,2.04565,2.0434,2.0438,2379095200.0
2008-06-13 13:00:00,2.0438,2.0483,2.0435,2.0481,4477995200.0
2008-06-13 13:15:00,2.0481,2.0495,2.0462,2.0466,4817699995.0
2008-06-13 13:30:00,2.0466,2.0469,2.0449,2.0454,3245496000.0
2008-06-13 13:45:00,2.0454,2.04625,2.04475,2.0449,2253800000.0
2008-06-13 14:00:00,2.0448,2.0454,2.0423,2.0437,2801600000.0
2008-06-13 14:15:00,2.0437,2.0452,2.0433,2.0439,3248700000.0
2008-06-13 14:30:00,2.0429,2.0463,2.0409,2.04345,4376200000.0
2008-06-13 14:45:00,2.0434,2.04545,2.0425,2.0428,3919300000.0
2008-06-13 15:00:00,2.0428,2.04395,2.0411,2.0429,4573800000.0
2008-06-13 15:15:00,2.0429,2.0455,2.0426,2.043,4619900000.0
2008-06-13 15:30:00,2.0429,2.0441,2.0417,2.0423,5243800000.0
2008-06-13 15:45:00,2.0423,2.0438,2.0409,2.0423,4137400001.0
2008-06-13 16:00:00,2.0424,2.0451,2.0419,2.0446,4951400000.0
2008-06-13 16:15:00,2.0445,2.0454,2.043,2.0441,4282000000.0
2008-06-13 16:30:00,2.0441,2.0459,2.0428,2.0459,4463600000.0
2008-06-13 16:45:00,2.0459,2.0463,2.0424,2.0428,5154736000.0
2008-06-13 17:00:00,2.0428,2.0444,2.0424,2.04395,3882440000.0
2008-06-13 17:15:00,2.0439,2.0443,2.0422,2.04285,1828856000.0
2008-06-13 17:30:00,2.0429,2.0448,2.04175,2.0444,666264000.0
2008-06-13 17:45:00,2.0444,2.04465,2.0424,2.04405,699968000.0
2008-06-13 18:00:00,2.04405,2.0446,2.0415,2.0419,590800000.0
2008-06-13 18:15:00,2.0419,2.043,2.0414,2.0429,620988000.0
2008-06-13 18:30:00,2.0428,2.04385,2.0415,2.0423,421756000.0
2008-06-13 18:45:00,2.0423,2.0427,2.0415,2.04175,306112000.0
2008-06-13 19:00:00,2.0418,2.04375,2.0415,2.0436,183736000.0
2008-06-13 19:15:00,2.0436,2.04395,2.04245,2.0427,482972000.0
2008-06-13 19:30:00,2.0427,2.044,2.0417,2.04285,734116000.0
2008-06-13 19:45:00,2.0428,2.04365,2.042,2.0426,492352000.0
2008-06-13 20:00:00,2.0426,2.0433,2.0411,2.0425,842056000.0
2008-06-13 20:15:00,2.0425,2.0441,2.042,2.0435,993560000.0
2008-06-13 20:30:00,2.0435,2.0442,2.0423,2.0437,658108000.0
2008-06-13 20:45:00,2.0436,2.044,2.0428,2.0433,278388000.0
2008-06-13 21:00:00,2.0433,2.0437,2.0419,2.0419,463204000.0
2008-06-13 21:15:00,2.0418,2.0425,2.0413,2.0418,218576000.0
2008-06-13 21:30:00,2.0418,2.0428,2.0414,2.0425,266940000.0
2008-06-13 21:45:00,2.0425,2.0433,2.0424,2.0427,209348000.0
2008-06-13 22:00:00,2.0427,2.0434,2.0423,2.0427,232960000.0
2008-06-13 22:15:00,2.0427,2.0427,2.0392,2.0393,694244000.0
2008-06-13 22:30:00,2.0393,2.04,2.0381,2.0386,1058596000.0
2008-06-13 22:45:00,2.0386,2.0388,2.0369,2.0369,1638600000.0
2008-06-15 23:00:00,2.0373,2.03769,2.035,2.0362,1053200000.0
2008-06-15 23:15:00,2.036,2.0361,2.0352,2.0354,1112600000.0
2008-06-15 23:30:00,2.0354,2.0358,2.0348,2.035,838400000.0
2008-06-15 23:45:00,2.035,2.0353,2.0328,2.0339,1220100000.0
2008-06-16 00:00:00,2.0339,2.0357,2.0332,2.0356,918400000.0
2008-06-16 00:15:00,2.0357,2.038,2.0357,2.038,535600000.0
2008-06-16 00:30:00,2.038,2.0411,2.0377,2.0411,989800000.0
2008-06-16 00:45:00,2.041,2.0411,2.0393,2.0404,212300000.0
2008-06-16 01:00:00,2.0404,2.0406,2.0391,2.0394,277700000.0
2008-06-16 01:15:00,2.0394,2.0402,2.0391,2.04,239700000.0
2008-06-16 01:30:00,2.04,2.0403,2.0395,2.0397,382200000.0
2008-06-16 01:45:00,2.0397,2.0401,2.0391,2.04,324000000.0
2008-06-16 02:00:00,2.0401,2.0407,2.0387,2.0404,1409900000.0
2008-06-16 02:15:00,2.0404,2.0408,2.0394,2.0408,933300000.0
2008-06-16 02:30:00,2.0408,2.0417,2.0403,2.0413,1151000000.0
2008-06-16 02:45:00,2.0413,2.0428,2.0407,2.0415,1964600000.0
2008-06-16 03:00:00,2.0415,2.0422,2.041,2.0414,1349100000.0
2008-06-16 03:15:00,2.0416,2.0423,2.0409,2.0413,1494400000.0
2008-06-16 03:30:00,2.0413,2.0419,2.0411,2.0418,643200000.0
2008-06-16 03:45:00,2.0418,2.0424,2.0406,2.042,742900000.0
2008-06-16 04:00:00,2.0419,2.0422,2.0412,2.0416,960900000.0
2008-06-16 04:15:00,2.0416,2.0419,2.0406,2.0415,950700000.0
2008-06-16 04:30:00,2.0415,2.0417,2.0392,2.0408,1505900000.0
2008-06-16 04:45:00,2.0408,2.0428,2.0407,2.0428,506300000.0
2008-06-16 05:00:00,2.0428,2.0432,2.0423,2.043,199600000.0
2008-06-16 05:15:00,2.043,2.0433,2.0425,2.0428,285100000.0
2008-06-16 05:30:00,2.0428,2.0435,2.0416,2.0431,1102700000.0
2008-06-16 05:45:00,2.0431,2.0435,2.0419,2.0424,906000000.0
2008-06-16 06:00:00,2.0424,2.0439,2.0424,2.0428,908300000.0
2008-06-16 06:15:00,2.043,2.0441,2.0425,2.044,1846800001.0
2008-06-16 06:30:00,2.044,2.0445,2.0423,2.0424,890100000.0
2008-06-16 06:45:00,2.0425,2.0436,2.0422,2.0423,1227600000.0
2008-06-16 07:00:00,2.0422,2.0428,2.042,2.0428,920800000.0
2008-06-16 07:15:00,2.0428,2.043,2.04205,2.0425,544000000.0
2008-06-16 07:30:00,2.0425,2.0438,2.0419,2.043,1522200000.0
2008-06-16 07:45:00,2.043,2.0458,2.043,2.0455,1443600000.0
2008-06-16 08:00:00,2.0455,2.046,2.0444,2.04535,1403900000.0
2008-06-16 08:15:00,2.0456,2.0504,2.0454,2.0494,4586600000.0
2008-06-16 08:30:00,2.0494,2.0508,2.0485,2.0499,3443299999.0
2008-06-16 08:45:00,2.0499,2.0536,2.0497,2.0515,6590799999.0
2008-06-16 09:00:00,2.0515,2.0515,2.0486,2.0495,7130200000.0
2008-06-16 09:15:00,2.0495,2.0516,2.0493,2.0509,6485400003.0
2008-06-16 09:30:00,2.0509,2.0509,2.0465,2.0472,5157699997.0
2008-06-16 09:45:00,2.0472,2.0483,2.0461,2.0476,5225599999.0
2008-06-16 10:00:00,2.0476,2.0479,2.0452,2.0458,4645300002.0
2008-06-16 10:15:00,2.0458,2.046,2.0429,2.0439,3952099999.0
2008-06-16 10:30:00,2.0439,2.0449,2.0428,2.044,4498600000.0
2008-06-16 10:45:00,2.0441,2.04545,2.0435,2.04535,5955300000.0
2008-06-16 11:00:00,2.0453,2.048,2.04465,2.0463,5480400000.0
2008-06-16 11:15:00,2.0463,2.0496,2.0462,2.0494,5363999998.0
2008-06-16 11:30:00,2.0494,2.0503,2.0479,2.0481,4395400000.0
2008-06-16 11:45:00,2.0481,2.0493,2.0478,2.0489,6125800001.0
2008-06-16 12:00:00,2.0489,2.0491,2.0466,2.0491,3021600000.0
2008-06-16 12:15:00,2.049,2.0491,2.0478,2.04825,2558000000.0
2008-06-16 12:30:00,2.04825,2.0485,2.0462,2.048,4785300000.0
2008-06-16 12:45:00,2.048,2.0514,2.0467,2.0494,5379500000.0
2008-06-16 13:00:00,2.0492,2.0507,2.0485,2.0491,5451899999.0
2008-06-16 13:15:00,2.0491,2.0492,2.0469,2.0479,4663099998.0
2008-06-16 13:30:00,2.0479,2.0491,2.0473,2.0484,3881500003.0
2008-06-16 13:45:00,2.0484,2.0489,2.0468,2.0485,3716100000.0
2008-06-16 14:00:00,2.0484,2.0487,2.047,2.0483,3558899999.0
2008-06-16 14:15:00,2.04835,2.0504,2.04765,2.0487,3241700000.0
2008-06-16 14:30:00,2.0487,2.0493,2.0456,2.04925,6043800000.0
2008-06-16 14:45:00,2.0492,2.04955,2.047,2.0476,3511400001.0
2008-06-16 15:00:00,2.0479,2.0483,2.0458,2.0458,5123100000.0
2008-06-16 15:15:00,2.0459,2.0461,2.0433,2.0439,4497000000.0
2008-06-16 15:30:00,2.0439,2.0458,2.04365,2.0455,2547700000.0
2008-06-16 15:45:00,2.0456,2.0475,2.0448,2.04705,5857600000.0
2008-06-16 16:00:00,2.0471,2.0482,2.0454,2.0463,4524900000.0
2008-06-16 16:15:00,2.04635,2.0485,2.0457,2.0473,4212100000.0
2008-06-16 16:30:00,2.0474,2.0492,2.0465,2.0487,4828500000.0
2008-06-16 16:45:00,2.0487,2.05015,2.0478,2.05005,3771500001.0
2008-06-16 17:00:00,2.05005,2.0505,2.04775,2.04865,2233700000.0
2008-06-16 17:15:00,2.04865,2.04865,2.04635,2.0473,2462700000.0
2008-06-16 17:30:00,2.0473,2.0487,2.0469,2.0484,2759800000.0
2008-06-16 17:45:00,2.0484,2.0501,2.0482,2.0487,1693600000.0
2008-06-16 18:00:00,2.0487,2.04935,2.0473,2.0476,1711900000.0
2008-06-16 18:15:00,2.0476,2.0486,2.0472,2.0482,1306100000.0
2008-06-16 18:30:00,2.0482,2.0488,2.0471,2.0481,998200000.0
2008-06-16 18:45:00,2.0481,2.0486,2.0465,2.0477,1423300000.0
2008-06-16 19:00:00,2.04755,2.0486,2.0459,2.0476,2245800000.0
2008-06-16 19:15:00,2.0476,2.0521,2.0475,2.0521,2282800000.0
2008-06-16 19:30:00,2.0521,2.0535,2.0508,2.052,2032900000.0
2008-06-16 19:45:00,2.052,2.0522,2.0506,2.0517,1142300000.0
2008-06-16 20:00:00,2.0517,2.0518,2.05,2.05,699500000.0
2008-06-16 20:15:00,2.0499,2.0514,2.0494,2.0501,1192200000.0
2008-06-16 20:30:00,2.0501,2.05095,2.0491,2.05065,1103400000.0
2008-06-16 20:45:00,2.05065,2.0508,2.05,2.0503,974600000.0
2008-06-16 21:00:00,2.0504,2.0507,2.0494,2.0503,1251200000.0
2008-06-16 21:15:00,2.0502,2.0508,2.0497,2.0505,842200000.0
2008-06-16 21:30:00,2.0505,2.0514,2.0495,2.0498,1133900000.0
2008-06-16 21:45:00,2.0497,2.0504,2.0497,2.05,353000000.0
2008-06-16 22:00:00,2.05,2.0503,2.0498,2.0501,261500000.0
2008-06-16 22:15:00,2.0501,2.0506,2.0493,2.0499,668700000.0
2008-06-16 22:30:00,2.0497,2.051,2.0496,2.0509,475200000.0
2008-06-16 22:45:00,2.0509,2.0524,2.0504,2.0504,750000000.0
2008-06-16 23:00:00,2.0505,2.0525,2.0504,2.0518,222700000.0
2008-06-16 23:15:00,2.0518,2.0529,2.0515,2.0517,345700000.0
2008-06-16 23:30:00,2.0516,2.0524,2.0498,2.0512,848000000.0
2008-06-16 23:45:00,2.0512,2.0519,2.0508,2.0512,369500000.0
2008-06-17 00:00:00,2.0512,2.0514,2.04998,2.0513,606800000.0
2008-06-17 00:15:00,2.05133,2.052,2.05048,2.05165,638300000.0
2008-06-17 00:30:00,2.0517,2.0518,2.0499,2.0511,988100000.0
2008-06-17 00:45:00,2.0509,2.0522,2.05038,2.0521,763300003.0
2008-06-17 01:00:00,2.0521,2.0527,2.0508,2.0508,657100000.0
2008-06-17 01:15:00,2.0509,2.0512,2.0497,2.0508,691500000.0
2008-06-17 01:30:00,2.0507,2.0508,2.05,2.0504,394100000.0
2008-06-17 01:45:00,2.0504,2.0508,2.05,2.0506,347200000.0
2008-06-17 02:00:00,2.0506,2.0507,2.0494,2.0499,558200000.0
2008-06-17 02:15:00,2.0499,2.0504,2.0494,2.0503,426800000.0
2008-06-17 02:30:00,2.0502,2.0505,2.0498,2.0499,187500000.0
2008-06-17 02:45:00,2.0499,2.0506,2.04916,2.0499,367500000.0
2008-06-17 03:00:00,2.0499,2.0505,2.0486,2.0497,2009100001.0
2008-06-17 03:15:00,2.0497,2.0497,2.0468,2.0486,2796800001.0
2008-06-17 03:30:00,2.0486,2.0496,2.0469,2.0475,2304700000.0
2008-06-17 03:45:00,2.0475,2.0475,2.0448,2.04555,1973400000.0
2008-06-17 04:00:00,2.0456,2.0474,2.0448,2.0455,1808100000.0
2008-06-17 04:15:00,2.0453,2.0462,2.0449,2.0457,1260100000.0
2008-06-17 04:30:00,2.0456,2.0464,2.0451,2.0457,858500000.0
2008-06-17 04:45:00,2.0456,2.0456,2.0448,2.0449,410100000.0
2008-06-17 05:00:00,2.0449,2.0454,2.0443,2.0444,703100000.0
2008-06-17 05:15:00,2.0444,2.0451,2.0435,2.0439,572000000.0
2008-06-17 05:30:00,2.044,2.0457,2.04385,2.0443,1630700000.0
2008-06-17 05:45:00,2.0443,2.0452,2.0441,2.0448,903100001.0
2008-06-17 06:00:00,2.0448,2.0453,2.0443,2.0446,590800000.0
2008-06-17 06:15:00,2.0448,2.0456,2.044,2.0445,1817100000.0
2008-06-17 06:30:00,2.0445,2.045,2.0437,2.0439,887700000.0
2008-06-17 06:45:00,2.0439,2.0461,2.0439,2.0461,762300000.0
2008-06-17 07:00:00,2.0459,2.0461,2.04335,2.0436,1209600000.0
2008-06-17 07:15:00,2.0436,2.0455,2.0435,2.0453,1065800000.0
2008-06-17 07:30:00,2.0454,2.0468,2.0444,2.0461,833100000.0
2008-06-17 07:45:00,2.0461,2.0469,2.0454,2.0467,1125600000.0
2008-06-17 08:00:00,2.0467,2.0473,2.0452,2.046,1747200000.0
2008-06-17 08:15:00,2.046,2.048,2.0455,2.04745,2212800000.0
2008-06-17 08:30:00,2.04745,2.0475,2.0445,2.0447,5037700000.0
2008-06-17 08:45:00,2.0447,2.0466,2.043,2.046,3749700000.0
2008-06-17 09:00:00,2.046,2.0484,2.0457,2.0465,7467400000.0
2008-06-17 09:15:00,2.0465,2.04705,2.04365,2.0458,4773000000.0
2008-06-17 09:30:00,2.0458,2.04655,2.0442,2.04645,7405380000.0
2008-06-17 09:45:00,2.0465,2.0476,2.0437,2.0437,2970600000.0
2008-06-17 10:00:00,2.04375,2.0474,2.04375,2.04575,3209000000.0
2008-06-17 10:15:00,2.04575,2.04615,2.0431,2.0435,3068800000.0
2008-06-17 10:30:00,2.0434,2.0491,2.0428,2.04715,5197800000.0
2008-06-17 10:45:00,2.047,2.047,2.0417,2.0442,6612300000.0
2008-06-17 11:00:00,2.0442,2.0469,2.0421,2.0422,4080400000.0
2008-06-17 11:15:00,2.0422,2.0431,2.0395,2.0397,3515300000.0
2008-06-17 11:30:00,2.0397,2.0426,2.03495,2.03515,5873499997.0
2008-06-17 11:45:00,2.0352,2.03725,2.0339,2.0366,3784600000.0
2008-06-17 12:00:00,2.0366,2.0373,2.03435,2.03435,3408500000.0
2008-06-17 12:15:00,2.03435,2.0345,2.03185,2.0321,2434800000.0
2008-06-17 12:30:00,2.0322,2.0338,2.0311,2.03335,2707800000.0
2008-06-17 12:45:00,2.0334,2.03435,2.0319,2.0325,2869500000.0
2008-06-17 13:00:00,2.03245,2.03545,2.0324,2.03445,2173100000.0
2008-06-17 13:15:00,2.03445,2.0353,2.0326,2.03335,3974499999.0
2008-06-17 13:30:00,2.03325,2.0336,2.0321,2.03285,5414000002.0
2008-06-17 13:45:00,2.0329,2.03415,2.0321,2.0335,2831200001.0
2008-06-17 14:00:00,2.0335,2.0355,2.03335,2.0354,2143100000.0
2008-06-17 14:15:00,2.0354,2.0375,2.0345,2.0361,3417800000.0
2008-06-17 14:30:00,2.03605,2.0375,2.0331,2.0375,3549200000.0
2008-06-17 14:45:00,2.03745,2.0381,2.03525,2.03645,3168500000.0
2008-06-17 15:00:00,2.03645,2.0374,2.0355,2.037,4797200001.0
2008-06-17 15:15:00,2.037,2.0373,2.03525,2.036,5158999999.0
2008-06-17 15:30:00,2.036,2.036,2.0339,2.0344,3862400000.0
2008-06-17 15:45:00,2.0343,2.036,2.034,2.035,5151000002.0
2008-06-17 16:00:00,2.035,2.0384,2.035,2.0382,3348700000.0
2008-06-17 16:15:00,2.0382,2.0407,2.0382,2.0401,3299700000.0
2008-06-17 16:30:00,2.0401,2.0404,2.0386,2.03945,3971999999.0
2008-06-17 16:45:00,2.0394,2.03965,2.038,2.0392,3197300000.0
2008-06-17 17:00:00,2.0392,2.0394,2.0377,2.03815,3791400001.0
2008-06-17 17:15:00,2.03815,2.03885,2.0371,2.0378,3339200000.0
2008-06-17 17:30:00,2.0378,2.0394,2.0366,2.03785,5099400000.0
2008-06-17 17:45:00,2.0378,2.03845,2.0367,2.03775,3933600000.0
2008-06-17 18:00:00,2.0378,2.0397,2.0372,2.03895,2044800000.0
2008-06-17 18:15:00,2.0389,2.04015,2.0384,2.0393,1591000000.0
2008-06-17 18:30:00,2.0393,2.0394,2.0369,2.0377,1827200000.0
2008-06-17 18:45:00,2.03765,2.03885,2.037,2.03865,1712700000.0
2008-06-17 19:00:00,2.0387,2.03995,2.03725,2.03985,1560200000.0
2008-06-17 19:15:00,2.0398,2.04055,2.0384,2.0398,1722500000.0
2008-06-17 19:30:00,2.0398,2.0408,2.03925,2.04025,1188500000.0
2008-06-17 19:45:00,2.04025,2.04125,2.0393,2.0407,1015400000.0
2008-06-17 20:00:00,2.0407,2.0416,2.0395,2.03965,1006700000.0
2008-06-17 20:15:00,2.0396,2.04095,2.0392,2.03945,1296100000.0
2008-06-17 20:30:00,2.03945,2.0401,2.0382,2.0395,1164200000.0
2008-06-17 20:45:00,2.03955,2.03975,2.03835,2.039,1046000000.0
2008-06-17 21:00:00,2.039,2.03925,2.038,2.03925,788200000.0
2008-06-17 21:15:00,2.03915,2.03925,2.03775,2.03785,713500000.0
2008-06-17 21:30:00,2.03785,2.0396,2.0377,2.0391,579100000.0
2008-06-17 21:45:00,2.0391,2.0391,2.0375,2.03765,878400000.0
2008-06-17 22:00:00,2.03775,2.0392,2.0375,2.03865,427000000.0
2008-06-17 22:15:00,2.03865,2.0389,2.0374,2.0376,397600000.0
2008-06-17 22:30:00,2.03765,2.039,2.0364,2.03845,475000000.0
2008-06-17 22:45:00,2.0385,2.03885,2.03735,2.03835,413200000.0
2008-06-17 23:00:00,2.03855,2.03915,2.0372,2.03765,954400000.0
2008-06-17 23:15:00,2.03835,2.0385,2.03675,2.0382,469400000.0
2008-06-17 23:30:00,2.0382,2.0387,2.03703,2.03785,535200000.0
2008-06-17 23:45:00,2.0381,2.0382,2.03765,2.0378,178900000.0
2008-06-18 00:00:00,2.038,2.0383,2.03745,2.0379,360700000.0
2008-06-18 00:15:00,2.0379,2.0387,2.03751,2.0385,227100000.0
2008-06-18 00:30:00,2.0385,2.0387,2.0378,2.0381,172800000.0
2008-06-18 00:45:00,2.0381,2.0381,2.0366,2.0372,797600000.0
2008-06-18 01:00:00,2.0372,2.0379,2.03685,2.0372,327800000.0
2008-06-18 01:15:00,2.0372,2.0376,2.03678,2.0376,326800000.0
2008-06-18 01:30:00,2.0377,2.0383,2.0372,2.0382,174100000.0
2008-06-18 01:45:00,2.0382,2.0387,2.0373,2.038,178700000.0
2008-06-18 02:00:00,2.038,2.0382,2.0372,2.0373,216300000.0
2008-06-18 02:15:00,2.0373,2.0379,2.0365,2.0375,249700000.0
2008-06-18 02:30:00,2.0375,2.0381,2.037,2.0372,273000000.0
2008-06-18 02:45:00,2.0372,2.0376,2.0367,2.03725,248000000.0
2008-06-18 03:00:00,2.0372,2.0374,2.0369,2.0371,127500000.0
2008-06-18 03:15:00,2.0372,2.0376,2.037,2.0374,132000000.0
2008-06-18 03:30:00,2.0374,2.0379,2.0372,2.0374,314000000.0
2008-06-18 03:45:00,2.0374,2.0378,2.03625,2.0369,571000000.0
2008-06-18 04:00:00,2.0368,2.03725,2.0348,2.03525,589300000.0
2008-06-18 04:15:00,2.03525,2.03605,2.03485,2.0354,815600000.0
2008-06-18 04:30:00,2.0354,2.03655,2.0354,2.0364,412200000.0
2008-06-18 04:45:00,2.03635,2.037,2.0357,2.0368,258300000.0
2008-06-18 05:00:00,2.03695,2.03735,2.0363,2.0372,336300000.0
2008-06-18 05:15:00,2.03725,2.0373,2.035,2.0354,272000000.0
2008-06-18 05:30:00,2.0354,2.0358,2.035,2.03555,350700000.0
2008-06-18 05:45:00,2.0356,2.0357,2.035,2.03545,213500000.0
2008-06-18 06:00:00,2.0354,2.0362,2.035,2.0362,242200000.0
2008-06-18 06:15:00,2.0362,2.0362,2.0352,2.0355,187200000.0
2008-06-18 06:30:00,2.0356,2.0358,2.03495,2.0353,191500000.0
2008-06-18 06:45:00,2.03535,2.0363,2.0353,2.0358,143000000.0
2008-06-18 07:00:00,2.0358,2.03765,2.0342,2.0342,827000000.0
2008-06-18 07:15:00,2.03425,2.0362,2.0337,2.03585,638300000.0
2008-06-18 07:30:00,2.0358,2.03745,2.03575,2.0362,571400000.0
2008-06-18 07:45:00,2.03615,2.0377,2.035,2.03695,599900000.0
2008-06-18 08:00:00,2.03695,2.0376,2.0365,2.0365,683200000.0
2008-06-18 08:15:00,2.03655,2.0375,2.03615,2.03715,1734600000.0
2008-06-18 08:30:00,2.03715,2.038,2.036,2.0364,2954400000.0
2008-06-18 08:45:00,2.03635,2.03845,2.03455,2.03605,2812000000.0
2008-06-18 09:00:00,2.0362,2.03735,2.03535,2.03545,3014400000.0
2008-06-18 09:15:00,2.03545,2.0367,2.0343,2.0343,3074100000.0
2008-06-18 09:30:00,2.0343,2.0367,2.0342,2.0358,2562300000.0
2008-06-18 09:45:00,2.0358,2.0367,2.035,2.0367,2122700000.0
2008-06-18 10:00:00,2.0367,2.03755,2.0348,2.0349,2453100000.0
2008-06-18 10:15:00,2.03485,2.03635,2.0347,2.03505,3636199999.0
2008-06-18 10:30:00,2.03505,2.03735,2.0344,2.037,3440000000.0
2008-06-18 10:45:00,2.037,2.04125,2.0362,2.0407,4675900000.0
2008-06-18 11:00:00,2.0407,2.0408,2.0391,2.0399,2519600001.0
2008-06-18 11:15:00,2.0395,2.04,2.03795,2.0382,2452500000.0
2008-06-18 11:30:00,2.0382,2.0391,2.0368,2.037,2506200000.0
2008-06-18 11:45:00,2.0369,2.038,2.0363,2.0367,2280700000.0
2008-06-18 12:00:00,2.03675,2.0399,2.0364,2.03775,3116400000.0
2008-06-18 12:15:00,2.03775,2.03925,2.03655,2.0388,2226200000.0
2008-06-18 12:30:00,2.0388,2.0391,2.03725,2.03745,3871900000.0
2008-06-18 12:45:00,2.03745,2.03825,2.03665,2.03755,2644100000.0
2008-06-18 13:00:00,2.03755,2.0381,2.0364,2.0376,4012600000.0
2008-06-18 13:15:00,2.0376,2.0382,2.0372,2.0381,3659600000.0
2008-06-18 13:30:00,2.0381,2.039,2.038,2.0386,1931400000.0
2008-06-18 13:45:00,2.0386,2.039,2.0366,2.0368,4164099999.0
2008-06-18 14:00:00,2.0368,2.0382,2.03605,2.0367,4948900002.0
2008-06-18 14:15:00,2.0368,2.03685,2.0351,2.036,3374900000.0
2008-06-18 14:30:00,2.036,2.0376,2.0357,2.03685,2648000000.0
2008-06-18 14:45:00,2.0369,2.03805,2.03665,2.0379,2917999999.0
2008-06-18 15:00:00,2.0379,2.03825,2.037,2.0376,2995000000.0
2008-06-18 15:15:00,2.0376,2.0383,2.037,2.03815,2733899999.0
2008-06-18 15:30:00,2.0381,2.03995,2.038,2.0396,2835100000.0
2008-06-18 15:45:00,2.0396,2.0401,2.0387,2.03945,3240800000.0
2008-06-18 16:00:00,2.03945,2.04115,2.0386,2.03915,3691900000.0
2008-06-18 16:15:00,2.0392,2.0402,2.0387,2.04015,3629000000.0
2008-06-18 16:30:00,2.04015,2.04025,2.03805,2.03805,4173300000.0
2008-06-18 16:45:00,2.038,2.0388,2.0354,2.0354,4420100000.0
2008-06-18 17:00:00,2.0354,2.0375,2.0351,2.0365,4703600001.0
2008-06-18 17:15:00,2.0365,2.0373,2.0358,2.0366,2724800000.0
2008-06-18 17:30:00,2.0366,2.03755,2.0365,2.0372,3295400000.0
2008-06-18 17:45:00,2.0371,2.0386,2.0365,2.0378,3553100000.0
2008-06-18 18:00:00,2.0378,2.0379,2.0351,2.03565,2081000000.0
2008-06-18 18:15:00,2.03575,2.0372,2.03565,2.03575,1574900000.0
2008-06-18 18:30:00,2.0357,2.0374,2.03455,2.0347,2072300000.0
2008-06-18 18:45:00,2.0348,2.036,2.034,2.0342,1839700000.0
2008-06-18 19:00:00,2.0342,2.0343,2.03235,2.03315,1622500000.0
2008-06-18 19:15:00,2.03325,2.0337,2.0323,2.0325,1347700000.0
2008-06-18 19:30:00,2.0325,2.0333,2.0307,2.03135,2174200000.0
2008-06-18 19:45:00,2.0314,2.03175,2.0309,2.03105,1489900000.0
2008-06-18 20:00:00,2.03105,2.0326,2.03105,2.0326,2040700000.0
2008-06-18 20:15:00,2.0326,2.0333,2.0302,2.03045,2113700000.0
2008-06-18 20:30:00,2.03045,2.03115,2.0295,2.0299,1542800000.0
2008-06-18 20:45:00,2.0299,2.0312,2.02955,2.0305,1097800000.0
2008-06-18 21:00:00,2.0305,2.03195,2.03025,2.03065,931600000.0
2008-06-18 21:15:00,2.03065,2.0318,2.0303,2.03065,1358800000.0
2008-06-18 21:30:00,2.0307,2.0312,2.02965,2.0299,941300000.0
2008-06-18 21:45:00,2.0299,2.0309,2.0299,2.0304,446700000.0
2008-06-18 22:00:00,2.0304,2.03065,2.0293,2.0293,722200000.0
2008-06-18 22:15:00,2.0293,2.0299,2.0281,2.0294,745000000.0
2008-06-18 22:30:00,2.02935,2.0297,2.0287,2.0289,625100000.0
2008-06-18 22:45:00,2.0289,2.031,2.0286,2.03065,740900000.0
2008-06-18 23:00:00,2.03065,2.0307,2.02984,2.0301,432600000.0
2008-06-18 23:15:00,2.0301,2.0306,2.0293,2.0305,382300000.0
2008-06-18 23:30:00,2.03095,2.03095,2.03,2.0307,272600000.0
2008-06-18 23:45:00,2.0307,2.0307,2.0291,2.0304,520100000.0
2008-06-19 00:00:00,2.0303,2.0303,2.0296,2.0299,206500000.0
2008-06-19 00:15:00,2.0299,2.03,2.0293,2.0299,438000000.0
2008-06-19 00:30:00,2.0298,2.0303,2.0297,2.0297,160100000.0
2008-06-19 00:45:00,2.0297,2.0298,2.0288,2.0289,685400000.0
2008-06-19 01:00:00,2.0289,2.029,2.0286,2.0288,582300000.0
2008-06-19 01:15:00,2.0288,2.0294,2.02825,2.0289,740000000.0
2008-06-19 01:30:00,2.0289,2.0291,2.0284,2.0286,611600000.0
2008-06-19 01:45:00,2.0286,2.0287,2.028,2.0286,789300000.0
2008-06-19 02:00:00,2.0286,2.0287,2.02535,2.0255,1576400000.0
2008-06-19 02:15:00,2.0255,2.0262,2.0248,2.0249,769600000.0
2008-06-19 02:30:00,2.0249,2.0252,2.0242,2.0247,978900000.0
2008-06-19 02:45:00,2.0247,2.0251,2.0241,2.0245,1265700000.0
2008-06-19 03:00:00,2.0245,2.02645,2.0244,2.0257,899200000.0
2008-06-19 03:15:00,2.0257,2.0261,2.0246,2.0249,878100000.0
2008-06-19 03:30:00,2.02495,2.0251,2.0242,2.0242,831600000.0
2008-06-19 03:45:00,2.0242,2.0254,2.0238,2.0244,872700000.0
2008-06-19 04:00:00,2.0245,2.0264,2.0243,2.02515,898500000.0
2008-06-19 04:15:00,2.0251,2.0251,2.0237,2.0241,447000000.0
2008-06-19 04:30:00,2.02405,2.02415,2.0235,2.0237,395500000.0
2008-06-19 04:45:00,2.0237,2.02495,2.02325,2.0249,402000000.0
2008-06-19 05:00:00,2.0249,2.02545,2.0243,2.0253,351500000.0
2008-06-19 05:15:00,2.0253,2.02575,2.0243,2.0245,780300000.0
2008-06-19 05:30:00,2.0245,2.0249,2.0241,2.0245,489000000.0
2008-06-19 05:45:00,2.0244,2.0249,2.0243,2.02465,429200000.0
2008-06-19 06:00:00,2.02465,2.026,2.0245,2.0255,450900000.0
2008-06-19 06:15:00,2.0255,2.0257,2.0248,2.0252,555500000.0
2008-06-19 06:30:00,2.0252,2.0263,2.0241,2.0253,657800000.0
2008-06-19 06:45:00,2.0253,2.0257,2.02475,2.0257,507800000.0
2008-06-19 07:00:00,2.0259,2.02735,2.02555,2.0267,674100000.0
2008-06-19 07:15:00,2.02685,2.02685,2.0252,2.0257,841600000.0
2008-06-19 07:30:00,2.02565,2.02645,2.0244,2.0259,1481500000.0
2008-06-19 07:45:00,2.02575,2.0269,2.0253,2.0259,1301200000.0
2008-06-19 08:00:00,2.02595,2.02795,2.0254,2.0267,2233600000.0
2008-06-19 08:15:00,2.0267,2.0287,2.0265,2.0284,1858700000.0
2008-06-19 08:30:00,2.0284,2.03,2.02705,2.0274,2787000000.0
2008-06-19 08:45:00,2.0274,2.0279,2.02585,2.02595,3072500000.0
2008-06-19 09:00:00,2.02605,2.0296,2.0255,2.0294,3630300000.0
2008-06-19 09:15:00,2.02935,2.0303,2.0275,2.0281,4385900000.0
2008-06-19 09:30:00,2.028,2.03805,2.0279,2.0344,4126300000.0
2008-06-19 09:45:00,2.0344,2.0376,2.03435,2.0363,3002800000.0
2008-06-19 10:00:00,2.0363,2.04325,2.0356,2.04095,3959400000.0
2008-06-19 10:15:00,2.041,2.04295,2.0396,2.0396,2766900000.0
2008-06-19 10:30:00,2.0409,2.055,2.0409,2.0523,8166400000.0
2008-06-19 10:45:00,2.0523,2.053,2.0498,2.05245,3462100000.0
2008-06-19 11:00:00,2.05245,2.05405,2.0513,2.0531,3267200000.0
2008-06-19 11:15:00,2.0531,2.0533,2.0511,2.0526,3631699999.0
2008-06-19 11:30:00,2.0525,2.0535,2.052,2.0531,3806400002.0
2008-06-19 11:45:00,2.0532,2.0544,2.0519,2.0532,3850999999.0
2008-06-19 12:00:00,2.0532,2.0533,2.0522,2.0529,3592099999.0
2008-06-19 12:15:00,2.0529,2.054,2.0523,2.053,2393399999.0
2008-06-19 12:30:00,2.053,2.055,2.053,2.0544,1920500000.0
2008-06-19 12:45:00,2.0544,2.0579,2.0544,2.0575,1766000000.0
2008-06-19 13:00:00,2.0575,2.05755,2.05615,2.0568,2821200000.0
2008-06-19 13:15:00,2.0568,2.0607,2.0565,2.0606,3117500000.0
2008-06-19 13:30:00,2.0605,2.061,2.0583,2.0586,3479199999.0
2008-06-19 13:45:00,2.0586,2.06185,2.0585,2.06145,2424300000.0
2008-06-19 14:00:00,2.0615,2.0619,2.0592,2.0592,3049500001.0
2008-06-19 14:15:00,2.0593,2.0601,2.05865,2.05905,3057900000.0
2008-06-19 14:30:00,2.0591,2.06165,2.0586,2.0599,3867100000.0
2008-06-19 14:45:00,2.0599,2.06105,2.0585,2.0585,3068200000.0
2008-06-19 15:00:00,2.0585,2.05945,2.0553,2.0557,4742199999.0
2008-06-19 15:15:00,2.0555,2.0571,2.0553,2.0565,2781000000.0
2008-06-19 15:30:00,2.0565,2.06,2.05605,2.0578,4989400000.0
2008-06-19 15:45:00,2.0578,2.0586,2.0565,2.0574,4162700000.0
2008-06-19 16:00:00,2.0575,2.0588,2.0559,2.0584,5181599997.0
2008-06-19 16:15:00,2.0586,2.0599,2.0578,2.0593,3377100000.0
2008-06-19 16:30:00,2.0593,2.0613,2.0589,2.0613,2596500000.0
2008-06-19 16:45:00,2.0613,2.0635,2.0611,2.0617,2717800000.0
2008-06-19 17:00:00,2.0617,2.0626,2.0606,2.0624,4998499997.0
2008-06-19 17:15:00,2.0623,2.0634,2.0614,2.0626,2686200000.0
2008-06-19 17:30:00,2.0626,2.06325,2.0615,2.0627,3328200002.0
2008-06-19 17:45:00,2.0627,2.0638,2.06215,2.06295,2176200000.0
2008-06-19 18:00:00,2.06295,2.0659,2.06295,2.0653,2108200000.0
2008-06-19 18:15:00,2.06525,2.0657,2.06355,2.0638,2040300000.0
2008-06-19 18:30:00,2.0637,2.06555,2.0636,2.06485,1303100000.0
2008-06-19 18:45:00,2.0649,2.06535,2.0628,2.06305,1258066000.0
2008-06-19 19:00:00,2.0631,2.0639,2.0615,2.0639,1545700000.0
2008-06-19 19:15:00,2.06395,2.0647,2.06355,2.064,851600000.0
2008-06-19 19:30:00,2.064,2.0645,2.06315,2.06345,799200000.0
2008-06-19 19:45:00,2.06345,2.06385,2.06215,2.0631,1744700000.0
2008-06-19 20:00:00,2.0631,2.0636,2.0619,2.0634,3528500000.0
2008-06-19 20:15:00,2.0634,2.0643,2.0622,2.0639,4872900002.0
2008-06-19 20:30:00,2.0639,2.0655,2.0635,2.0643,3805399999.0
2008-06-19 20:45:00,2.0644,2.0652,2.06315,2.06465,1554500000.0
2008-06-19 21:00:00,2.06465,2.0648,2.0632,2.06375,2203200001.0
2008-06-19 21:15:00,2.0637,2.06385,2.0632,2.0636,856499999.0
2008-06-19 21:30:00,2.0637,2.06375,2.06235,2.06315,1415400000.0
2008-06-19 21:45:00,2.0633,2.06335,2.0621,2.0621,431100000.0
2008-06-19 22:00:00,2.0621,2.06225,2.06125,2.06155,507800000.0
2008-06-19 22:15:00,2.0616,2.06175,2.061,2.0617,331600000.0
2008-06-19 22:30:00,2.0617,2.0619,2.0609,2.06165,560600000.0
2008-06-19 22:45:00,2.0617,2.0623,2.0614,2.06165,262600000.0
2008-06-19 23:00:00,2.06155,2.0617,2.06063,2.06125,318100000.0
2008-06-19 23:15:00,2.0614,2.06145,2.05935,2.0604,261000000.0
2008-06-19 23:30:00,2.0604,2.0611,2.0597,2.0603,360900000.0
2008-06-19 23:45:00,2.0602,2.0611,2.05959,2.06,599300000.0
2008-06-20 00:00:00,2.0601,2.0605,2.0598,2.0602,490900000.0
2008-06-20 00:15:00,2.0602,2.0604,2.06,2.0601,389100000.0
2008-06-20 00:30:00,2.06005,2.0608,2.05965,2.05965,570300000.0
2008-06-20 00:45:00,2.0596,2.0596,2.05885,2.059,198600000.0
2008-06-20 01:00:00,2.05914,2.0593,2.05819,2.0586,461400000.0
2008-06-20 01:15:00,2.0586,2.0595,2.0586,2.05935,287000000.0
2008-06-20 01:30:00,2.0594,2.0606,2.0592,2.0595,365400000.0
2008-06-20 01:45:00,2.0595,2.05985,2.0588,2.05885,810800000.0
2008-06-20 02:00:00,2.0592,2.0604,2.05885,2.05965,347000000.0
2008-06-20 02:15:00,2.05985,2.06,2.0588,2.0588,283600000.0
2008-06-20 02:30:00,2.0588,2.0592,2.05827,2.05865,381200000.0
2008-06-20 02:45:00,2.0586,2.0593,2.05692,2.0578,709300000.0
2008-06-20 03:00:00,2.0577,2.05815,2.0576,2.0576,153800000.0
2008-06-20 03:15:00,2.0576,2.058,2.0564,2.0565,1139500000.0
2008-06-20 03:30:00,2.0565,2.05715,2.0561,2.0569,280500000.0
2008-06-20 03:45:00,2.0568,2.05695,2.05605,2.05625,268100000.0
2008-06-20 04:00:00,2.0563,2.05685,2.05542,2.0559,400400000.0
2008-06-20 04:15:00,2.05595,2.05675,2.0555,2.056,292000000.0
2008-06-20 04:30:00,2.0561,2.0564,2.05575,2.05595,222400000.0
2008-06-20 04:45:00,2.0559,2.05605,2.05399,2.05503,379800000.0
2008-06-20 05:00:00,2.05555,2.0561,2.05525,2.0557,249100000.0
2008-06-20 05:15:00,2.05565,2.05625,2.05515,2.05515,280500000.0
2008-06-20 05:30:00,2.05515,2.0559,2.0551,2.0558,224600000.0
2008-06-20 05:45:00,2.0558,2.0559,2.0553,2.0556,263600000.0
2008-06-20 06:00:00,2.05565,2.05625,2.0552,2.0561,325500000.0
2008-06-20 06:15:00,2.05605,2.0583,2.0558,2.05815,451100000.0
2008-06-20 06:30:00,2.05815,2.05955,2.05725,2.0577,332500000.0
2008-06-20 06:45:00,2.05775,2.05805,2.05688,2.05805,334100000.0
2008-06-20 07:00:00,2.05805,2.05805,2.05755,2.05755,236100000.0
2008-06-20 07:15:00,2.05755,2.05765,2.0551,2.0551,704300000.0
2008-06-20 07:30:00,2.055,2.056,2.05365,2.05415,878200000.0
2008-06-20 07:45:00,2.05415,2.0551,2.0541,2.05485,597000000.0
2008-06-20 08:00:00,2.0552,2.056,2.05375,2.0558,1024800000.0
2008-06-20 08:15:00,2.05585,2.0576,2.0556,2.0559,1970700000.0
2008-06-20 08:30:00,2.0559,2.0562,2.05495,2.0561,1900100000.0
2008-06-20 08:45:00,2.0561,2.05625,2.055,2.0559,1582600000.0
2008-06-20 09:00:00,2.05585,2.05625,2.0541,2.05485,2795700000.0
2008-06-20 09:15:00,2.05485,2.0554,2.0538,2.05415,2984200000.0
2008-06-20 09:30:00,2.05415,2.0542,2.0525,2.05305,1333000000.0
2008-06-20 09:45:00,2.05305,2.0532,2.05065,2.05155,3082900000.0
2008-06-20 10:00:00,2.05155,2.05205,2.05,2.05085,2283100000.0
2008-06-20 10:15:00,2.05085,2.05195,2.05005,2.0518,2734500000.0
2008-06-20 10:30:00,2.05175,2.054,2.05085,2.05365,2287900000.0
2008-06-20 10:45:00,2.05365,2.0537,2.0507,2.05105,1913500000.0
2008-06-20 11:00:00,2.0507,2.05215,2.05065,2.0512,1899500000.0
2008-06-20 11:15:00,2.0512,2.05245,2.0511,2.0512,3056700000.0
2008-06-20 11:30:00,2.0513,2.0521,2.04815,2.049,3552300000.0
2008-06-20 11:45:00,2.049,2.04905,2.04695,2.04695,2582300000.0
2008-06-20 12:00:00,2.047,2.0486,2.04625,2.04845,3556300000.0
2008-06-20 12:15:00,2.04845,2.0492,2.0473,2.04795,2943200000.0
2008-06-20 12:30:00,2.04795,2.0496,2.04705,2.04945,2850300000.0
2008-06-20 12:45:00,2.04945,2.04945,2.0461,2.04745,2752000000.0
2008-06-20 13:00:00,2.04745,2.04835,2.04565,2.0483,2335000000.0
2008-06-20 13:15:00,2.04825,2.0493,2.0468,2.04795,2857800000.0
2008-06-20 13:30:00,2.04795,2.04935,2.0476,2.04815,2247500000.0
2008-06-20 13:45:00,2.04815,2.0482,2.04695,2.0479,2299200000.0
2008-06-20 14:00:00,2.0479,2.0497,2.04695,2.04745,3271100001.0
2008-06-20 14:15:00,2.04745,2.0475,2.04595,2.0466,1707300000.0
2008-06-20 14:30:00,2.0466,2.047,2.04595,2.04675,1976500000.0
2008-06-20 14:45:00,2.04675,2.04685,2.04565,2.04605,2175800000.0
2008-06-20 15:00:00,2.04605,2.0464,2.04445,2.04605,2980300000.0
2008-06-20 15:15:00,2.04605,2.0472,2.04475,2.0457,3827200000.0
2008-06-20 15:30:00,2.0457,2.0468,2.04515,2.04565,2655600001.0
2008-06-20 15:45:00,2.04565,2.0458,2.04295,2.04375,3593200000.0
2008-06-20 16:00:00,2.04375,2.04375,2.03875,2.03895,3138200000.0
2008-06-20 16:15:00,2.03895,2.03895,2.03635,2.03725,3074400000.0
2008-06-20 16:30:00,2.03725,2.03875,2.03715,2.03845,3357500000.0
2008-06-20 16:45:00,2.03845,2.0427,2.03735,2.04265,4801499999.0
2008-06-20 17:00:00,2.0426,2.04275,2.03965,2.03965,3247200000.0
2008-06-20 17:15:00,2.03965,2.0421,2.0395,2.04025,3147700000.0
2008-06-20 17:30:00,2.04025,2.0412,2.0398,2.04055,1668100000.0
2008-06-20 17:45:00,2.0405,2.0417,2.0397,2.0417,2560200000.0
2008-06-20 18:00:00,2.0416,2.04365,2.041,2.04275,2180900000.0
2008-06-20 18:15:00,2.04275,2.04405,2.04155,2.04255,1675600000.0
2008-06-20 18:30:00,2.0425,2.0439,2.0419,2.04345,1391600000.0
2008-06-20 18:45:00,2.0433,2.04405,2.04285,2.04375,1522100000.0
2008-06-20 19:00:00,2.04375,2.04605,2.04335,2.0445,2185900000.0
2008-06-20 19:15:00,2.0445,2.0456,2.04375,2.0443,2097200000.0
2008-06-20 19:30:00,2.0443,2.04485,2.04295,2.04335,2437500000.0
2008-06-20 19:45:00,2.04335,2.0451,2.04335,2.04425,2337300000.0
2008-06-20 20:00:00,2.04425,2.04505,2.04345,2.04385,2405600000.0
2008-06-20 20:15:00,2.04385,2.04505,2.0432,2.04475,1965000000.0
2008-06-20 20:30:00,2.04475,2.04485,2.04375,2.04455,1298200000.0
2008-06-20 20:45:00,2.04455,2.04535,2.0439,2.04475,1598500000.0
2008-06-20 21:00:00,2.04475,2.046,2.04475,2.046,1203600000.0
2008-06-20 21:15:00,2.046,2.0468,2.04575,2.04615,1011200000.0
2008-06-20 21:30:00,2.04565,2.04615,2.0438,2.0445,1160200000.0
2008-06-20 21:45:00,2.0445,2.0447,2.04385,2.04415,590300000.0
2008-06-20 22:00:00,2.04415,2.04465,2.04264,2.04465,308300000.0
2008-06-20 22:15:00,2.04465,2.0461,2.04455,2.04575,350100000.0
2008-06-20 22:30:00,2.04575,2.0477,2.04575,2.04595,629800000.0
2008-06-20 22:45:00,2.04595,2.0472,2.04495,2.04705,813800000.0
2008-06-22 23:00:00,2.04197,2.04303,2.0403,2.04068,387400000.0
2008-06-22 23:15:00,2.0406,2.0412,2.03995,2.0406,565900000.0
2008-06-22 23:30:00,2.0405,2.0419,2.0405,2.04165,1086600000.0
2008-06-22 23:45:00,2.04157,2.0425,2.04108,2.0422,1070000000.0
2008-06-23 00:00:00,2.0422,2.0449,2.0421,2.04455,965900001.0
2008-06-23 00:15:00,2.04455,2.0451,2.04385,2.04465,483300000.0
2008-06-23 00:30:00,2.04465,2.0447,2.04371,2.04465,416200000.0
2008-06-23 00:45:00,2.04465,2.047,2.04465,2.0469,401300000.0
2008-06-23 01:00:00,2.0469,2.0471,2.04575,2.04605,346800000.0
2008-06-23 01:15:00,2.04605,2.04625,2.0453,2.04605,235400000.0
2008-06-23 01:30:00,2.04605,2.047,2.0457,2.04695,288300000.0
2008-06-23 01:45:00,2.04695,2.04775,2.0466,2.04705,256500000.0
2008-06-23 02:00:00,2.04755,2.04755,2.04355,2.0439,565000000.0
2008-06-23 02:15:00,2.04385,2.0452,2.04385,2.04505,478300000.0
2008-06-23 02:30:00,2.04505,2.0459,2.04485,2.0453,553900000.0
2008-06-23 02:45:00,2.0453,2.0453,2.0446,2.0446,279500000.0
2008-06-23 03:00:00,2.0446,2.04575,2.0445,2.04565,390400000.0
2008-06-23 03:15:00,2.04565,2.04565,2.043,2.043,305900000.0
2008-06-23 03:30:00,2.043,2.04455,2.043,2.0445,507100000.0
2008-06-23 03:45:00,2.0445,2.0446,2.0439,2.0446,214500000.0
2008-06-23 04:00:00,2.0446,2.0455,2.04445,2.04485,425500000.0
2008-06-23 04:15:00,2.04485,2.04545,2.04476,2.045,339300000.0
2008-06-23 04:30:00,2.0453,2.0456,2.04475,2.0448,196000000.0
2008-06-23 04:45:00,2.0448,2.0449,2.0441,2.04435,283500000.0
2008-06-23 05:00:00,2.04435,2.0452,2.0436,2.04415,437000000.0
2008-06-23 05:15:00,2.04415,2.04415,2.04325,2.04375,258800000.0
2008-06-23 05:30:00,2.04375,2.04375,2.04271,2.04325,160300000.0
2008-06-23 05:45:00,2.04325,2.0437,2.0423,2.0434,370300000.0
2008-06-23 06:00:00,2.04335,2.04373,2.04302,2.04345,162400000.0
2008-06-23 06:15:00,2.0434,2.0452,2.0434,2.04515,284200000.0
2008-06-23 06:30:00,2.04515,2.04515,2.0438,2.04445,190500000.0
2008-06-23 06:45:00,2.04445,2.04565,2.04435,2.04435,666000000.0
2008-06-23 07:00:00,2.04435,2.04435,2.04185,2.0425,657800000.0
2008-06-23 07:15:00,2.04245,2.0445,2.0424,2.0426,682900000.0
2008-06-23 07:30:00,2.0426,2.0437,2.0426,2.04315,385600000.0
2008-06-23 07:45:00,2.04315,2.0459,2.043,2.04535,847000000.0
2008-06-23 08:00:00,2.04535,2.0468,2.04535,2.04595,718700000.0
2008-06-23 08:15:00,2.04595,2.0473,2.04505,2.04675,1245900000.0
2008-06-23 08:30:00,2.04675,2.0469,2.04525,2.04625,1857099998.0
2008-06-23 08:45:00,2.04625,2.04735,2.04585,2.04725,1147900000.0
2008-06-23 09:00:00,2.04725,2.0498,2.04475,2.0451,3960300002.0
2008-06-23 09:15:00,2.04505,2.0463,2.04435,2.04585,1902100000.0
2008-06-23 09:30:00,2.04585,2.0461,2.04475,2.0458,2180600000.0
2008-06-23 09:45:00,2.0458,2.0483,2.0454,2.0477,2747300002.0
2008-06-23 10:00:00,2.0477,2.0517,2.0475,2.05035,3312300000.0
2008-06-23 10:15:00,2.05035,2.0519,2.0501,2.0516,4474099997.0
2008-06-23 10:30:00,2.05155,2.052,2.0501,2.05015,3023600000.0
2008-06-23 10:45:00,2.05015,2.05105,2.0496,2.051,2789600000.0
2008-06-23 11:00:00,2.051,2.0511,2.04805,2.0482,1952800000.0
2008-06-23 11:15:00,2.0482,2.0496,2.04715,2.04815,2943200000.0
2008-06-23 11:30:00,2.04815,2.05,2.04815,2.04995,2341600000.0
2008-06-23 11:45:00,2.04995,2.05135,2.04925,2.05125,2692200000.0
2008-06-23 12:00:00,2.05125,2.0519,2.0494,2.0519,2247900000.0
2008-06-23 12:15:00,2.0519,2.0525,2.04875,2.04875,2914300000.0
2008-06-23 12:30:00,2.04875,2.0489,2.04805,2.04855,1979300000.0
2008-06-23 12:45:00,2.04855,2.0488,2.0478,2.0481,1661300000.0
2008-06-23 13:00:00,2.04825,2.0485,2.04755,2.04835,1126100000.0
2008-06-23 13:15:00,2.04835,2.0487,2.0467,2.04725,2048100000.0
2008-06-23 13:30:00,2.04725,2.0475,2.04655,2.04695,3138400001.0
2008-06-23 13:45:00,2.04695,2.0494,2.04695,2.04915,2248500000.0
2008-06-23 14:00:00,2.04915,2.0499,2.0482,2.0498,2841500000.0
2008-06-23 14:15:00,2.04975,2.05225,2.04975,2.05155,3105300000.0
2008-06-23 14:30:00,2.05155,2.0543,2.0509,2.0521,3199700000.0
2008-06-23 14:45:00,2.0521,2.0543,2.0519,2.05275,2261500000.0
2008-06-23 15:00:00,2.05275,2.0541,2.0517,2.05225,2603200000.0
2008-06-23 15:15:00,2.05225,2.0523,2.051,2.05155,4692200002.0
2008-06-23 15:30:00,2.0515,2.05325,2.0511,2.0521,7706900000.0
2008-06-23 15:45:00,2.0521,2.05285,2.0503,2.05055,4633399999.0
2008-06-23 16:00:00,2.05055,2.05345,2.0505,2.05335,3728700000.0
2008-06-23 16:15:00,2.05335,2.0544,2.0528,2.0528,3463200000.0
2008-06-23 16:30:00,2.0528,2.0541,2.0524,2.05295,3862800000.0
2008-06-23 16:45:00,2.05295,2.05405,2.05185,2.0534,3684400000.0
2008-06-23 17:00:00,2.05345,2.0561,2.05335,2.05405,4272900000.0
2008-06-23 17:15:00,2.054,2.0548,2.05315,2.05405,5029300000.0
2008-06-23 17:30:00,2.05405,2.05455,2.053,2.05365,4501400000.0
2008-06-23 17:45:00,2.05365,2.05385,2.053,2.05365,2080000000.0
2008-06-23 18:00:00,2.05365,2.05375,2.0522,2.05265,2496500000.0
2008-06-23 18:15:00,2.05265,2.05345,2.0517,2.05335,2083400000.0
2008-06-23 18:30:00,2.0534,2.05425,2.05195,2.0522,2105800000.0
2008-06-23 18:45:00,2.05225,2.0535,2.05195,2.0532,2456700000.0
2008-06-23 19:00:00,2.0533,2.05465,2.05305,2.0542,2668700000.0
2008-06-23 19:15:00,2.0542,2.05695,2.0542,2.05605,2537100000.0
2008-06-23 19:30:00,2.05605,2.0564,2.0556,2.05625,1949800000.0
2008-06-23 19:45:00,2.05625,2.05645,2.05555,2.05585,1575400000.0
2008-06-23 20:00:00,2.05585,2.0563,2.0549,2.05545,2334200000.0
2008-06-23 20:15:00,2.05545,2.05625,2.0546,2.0547,2656500000.0
2008-06-23 20:30:00,2.05475,2.056,2.0547,2.05575,1556300000.0
2008-06-23 20:45:00,2.05575,2.05575,2.05485,2.05505,1582200000.0
2008-06-23 21:00:00,2.05505,2.0554,2.05445,2.05515,1456500000.0
2008-06-23 21:15:00,2.05515,2.0554,2.0547,2.0551,650400000.0
2008-06-23 21:30:00,2.0552,2.0555,2.05485,2.05515,649200000.0
2008-06-23 21:45:00,2.05515,2.05515,2.0546,2.0548,871400000.0
2008-06-23 22:00:00,2.0548,2.0549,2.05465,2.05475,600700000.0
2008-06-23 22:15:00,2.05475,2.0555,2.05458,2.05535,452600000.0
2008-06-23 22:30:00,2.05535,2.05595,2.0553,2.0556,425900000.0
2008-06-23 22:45:00,2.0556,2.05575,2.0541,2.05445,415800000.0
2008-06-23 23:00:00,2.0545,2.05465,2.0536,2.05405,222000000.0
2008-06-23 23:15:00,2.05405,2.0542,2.05275,2.0536,518700000.0
2008-06-23 23:30:00,2.05365,2.05435,2.05355,2.05405,414700000.0
2008-06-23 23:45:00,2.05405,2.0542,2.0538,2.05415,106400000.0
2008-06-24 00:00:00,2.05415,2.05415,2.0528,2.05315,118800000.0
2008-06-24 00:15:00,2.05315,2.0532,2.0522,2.0527,168600000.0
2008-06-24 00:30:00,2.0525,2.0527,2.05181,2.0526,169600000.0
2008-06-24 00:45:00,2.05245,2.0534,2.05215,2.0532,317700000.0
2008-06-24 01:00:00,2.0532,2.0536,2.0527,2.0533,254500000.0
2008-06-24 01:15:00,2.05325,2.0533,2.0523,2.05325,244400000.0
2008-06-24 01:30:00,2.05325,2.0538,2.0527,2.05355,158800000.0
2008-06-24 01:45:00,2.05355,2.0537,2.0527,2.0529,116800000.0
2008-06-24 02:00:00,2.0529,2.0531,2.0523,2.05285,235900000.0
2008-06-24 02:15:00,2.05285,2.0532,2.05265,2.05295,200400000.0
2008-06-24 02:30:00,2.05295,2.054,2.05295,2.05345,243900000.0
2008-06-24 02:45:00,2.05345,2.05415,2.05345,2.05395,270800000.0
2008-06-24 03:00:00,2.05395,2.0542,2.0532,2.05355,351900000.0
2008-06-24 03:15:00,2.0536,2.054,2.05295,2.0535,295500000.0
2008-06-24 03:30:00,2.05355,2.05445,2.0529,2.0543,336000000.0
2008-06-24 03:45:00,2.05435,2.0547,2.0533,2.05405,398500000.0
2008-06-24 04:00:00,2.05395,2.0544,2.0531,2.05435,470400000.0
2008-06-24 04:15:00,2.05435,2.055,2.05395,2.05445,626800000.0
2008-06-24 04:30:00,2.05445,2.0548,2.0533,2.054,508700000.0
2008-06-24 04:45:00,2.05455,2.05455,2.0533,2.05425,253900000.0
2008-06-24 05:00:00,2.05425,2.0549,2.05398,2.05445,155200000.0
2008-06-24 05:15:00,2.05384,2.0546,2.05345,2.05445,502700000.0
2008-06-24 05:30:00,2.05395,2.05445,2.0521,2.0529,314500000.0
2008-06-24 05:45:00,2.0529,2.0531,2.0526,2.05275,189100000.0
2008-06-24 06:00:00,2.0527,2.05315,2.05219,2.0531,475100000.0
2008-06-24 06:15:00,2.0531,2.05315,2.05275,2.05305,157500000.0
2008-06-24 06:30:00,2.05305,2.0542,2.05265,2.05345,289900000.0
2008-06-24 06:45:00,2.05345,2.05345,2.05255,2.0534,457600000.0
2008-06-24 07:00:00,2.0535,2.0546,2.0534,2.0541,388800000.0
2008-06-24 07:15:00,2.0541,2.055,2.054,2.05465,223100000.0
2008-06-24 07:30:00,2.05465,2.055,2.0539,2.05435,374300000.0
2008-06-24 07:45:00,2.05435,2.0561,2.0538,2.056,735500000.0
2008-06-24 08:00:00,2.056,2.0564,2.0544,2.0552,969200000.0
2008-06-24 08:15:00,2.0552,2.05635,2.05405,2.0543,2390300000.0
2008-06-24 08:30:00,2.0543,2.0549,2.0533,2.054,6087400001.0
2008-06-24 08:45:00,2.0541,2.0548,2.05315,2.0542,4550100000.0
2008-06-24 09:00:00,2.0542,2.0543,2.0512,2.0521,5368100000.0
2008-06-24 09:15:00,2.0521,2.0534,2.0504,2.051,5873400000.0
2008-06-24 09:30:00,2.051,2.0515,2.049,2.0497,6696900000.0
2008-06-24 09:45:00,2.0496,2.0509,2.0493,2.05,5787500002.0
2008-06-24 10:00:00,2.05,2.0511,2.0494,2.0506,5220200000.0
2008-06-24 10:15:00,2.0506,2.0508,2.04935,2.0494,4259200000.0
2008-06-24 10:30:00,2.0494,2.0494,2.0476,2.0476,4168100000.0
2008-06-24 10:45:00,2.0476,2.0493,2.0469,2.048,3993900000.0
2008-06-24 11:00:00,2.048,2.0498,2.04725,2.04935,3895000000.0
2008-06-24 11:15:00,2.0494,2.04955,2.0472,2.04765,4234800000.0
2008-06-24 11:30:00,2.0477,2.04855,2.0433,2.04405,5431600001.0
2008-06-24 11:45:00,2.04405,2.0463,2.043,2.0451,5088700000.0
2008-06-24 12:00:00,2.045,2.0453,2.04115,2.04235,4739700000.0
2008-06-24 12:15:00,2.0423,2.0447,2.04085,2.0446,3542300001.0
2008-06-24 12:30:00,2.0446,2.0454,2.0426,2.0436,3188400000.0
2008-06-24 12:45:00,2.0436,2.0443,2.0428,2.04315,3189400000.0
2008-06-24 13:00:00,2.04315,2.0451,2.0428,2.0451,2598700000.0
2008-06-24 13:15:00,2.045,2.0455,2.0443,2.0447,3235300001.0
2008-06-24 13:30:00,2.0447,2.0471,2.0443,2.0459,3377100000.0
2008-06-24 13:45:00,2.0459,2.0468,2.0442,2.0443,2740100000.0
2008-06-24 14:00:00,2.0444,2.0464,2.04355,2.0462,4954900001.0
2008-06-24 14:15:00,2.0462,2.0462,2.0446,2.0446,3497600001.0
2008-06-24 14:30:00,2.0446,2.0446,2.0425,2.0434,3550800000.0
2008-06-24 14:45:00,2.0434,2.04535,2.0433,2.0438,3305100000.0
2008-06-24 15:00:00,2.04375,2.0453,2.04325,2.0447,4393900000.0
2008-06-24 15:15:00,2.0449,2.0464,2.0444,2.0457,3472000000.0
2008-06-24 15:30:00,2.0459,2.0466,2.04495,2.0451,5477900000.0
2008-06-24 15:45:00,2.04515,2.0463,2.0449,2.0456,2846400001.0
2008-06-24 16:00:00,2.0457,2.0459,2.04165,2.0418,6005800000.0
2008-06-24 16:15:00,2.0419,2.0427,2.04085,2.04235,2638700000.0
2008-06-24 16:30:00,2.0425,2.0425,2.0407,2.0412,1596700000.0
2008-06-24 16:45:00,2.0412,2.0466,2.0412,2.04645,2606200000.0
2008-06-24 17:00:00,2.04645,2.04645,2.04485,2.04545,2244900000.0
2008-06-24 17:15:00,2.04525,2.0476,2.04505,2.0456,3347799997.0
2008-06-24 17:30:00,2.0458,2.04685,2.0456,2.04605,2505900000.0
2008-06-24 17:45:00,2.0461,2.0476,2.04605,2.04635,2588400000.0
2008-06-24 18:00:00,2.04635,2.048,2.04595,2.04785,2733200000.0
2008-06-24 18:15:00,2.04785,2.0499,2.04725,2.0492,2836000000.0
2008-06-24 18:30:00,2.0492,2.0498,2.04805,2.04835,2097000000.0
2008-06-24 18:45:00,2.04835,2.04945,2.0478,2.04785,2229400000.0
2008-06-24 19:00:00,2.04785,2.049,2.0477,2.04855,3343900000.0
2008-06-24 19:15:00,2.04845,2.0494,2.0479,2.0491,2416500000.0
2008-06-24 19:30:00,2.0491,2.0491,2.048,2.0485,2288400000.0
2008-06-24 19:45:00,2.04845,2.04965,2.04785,2.0485,2803100000.0
2008-06-24 20:00:00,2.0485,2.0497,2.0483,2.0483,1871400000.0
2008-06-24 20:15:00,2.0483,2.0493,2.0479,2.0486,2007300000.0
2008-06-24 20:30:00,2.0486,2.04925,2.0482,2.049,1964800000.0
2008-06-24 20:45:00,2.0491,2.0494,2.048,2.0485,1879900000.0
2008-06-24 21:00:00,2.04855,2.0503,2.0483,2.0497,2851900000.0
2008-06-24 21:15:00,2.0496,2.0498,2.0483,2.0487,2063600000.0
2008-06-24 21:30:00,2.0487,2.0501,2.0486,2.0499,1795900000.0
2008-06-24 21:45:00,2.0499,2.0512,2.0499,2.0508,1427900000.0
2008-06-24 22:00:00,2.0506,2.052,2.0506,2.0516,898400000.0
2008-06-24 22:15:00,2.0516,2.0527,2.0515,2.05205,1275700000.0
2008-06-24 22:30:00,2.0521,2.0527,2.0517,2.0523,925600000.0
2008-06-24 22:45:00,2.0523,2.0531,2.0521,2.0529,356900000.0
2008-06-24 23:00:00,2.053,2.05305,2.0522,2.0525,195500000.0
2008-06-24 23:15:00,2.0525,2.05291,2.05199,2.0524,311800000.0
2008-06-24 23:30:00,2.05255,2.0531,2.05226,2.05251,351900000.0
2008-06-24 23:45:00,2.0525,2.0527,2.0517,2.0517,215000000.0
2008-06-25 00:00:00,2.0517,2.0529,2.0512,2.05135,355000000.0
2008-06-25 00:15:00,2.0514,2.0518,2.0509,2.0509,302500001.0
2008-06-25 00:30:00,2.0509,2.0519,2.05088,2.0519,249800001.0
2008-06-25 00:45:00,2.0519,2.0519,2.05076,2.0513,101600000.0
2008-06-25 01:00:00,2.0513,2.0517,2.05072,2.0512,180400000.0
2008-06-25 01:15:00,2.05125,2.05155,2.05039,2.05095,799300000.0
2008-06-25 01:30:00,2.051,2.05175,2.05086,2.0516,244300000.0
2008-06-25 01:45:00,2.0516,2.0519,2.0511,2.05115,97700000.0
2008-06-25 02:00:00,2.0512,2.0517,2.05059,2.05111,302400000.0
2008-06-25 02:15:00,2.0517,2.0518,2.05087,2.0518,265800000.0
2008-06-25 02:30:00,2.0516,2.0519,2.05079,2.0515,494000000.0
2008-06-25 02:45:00,2.0513,2.0524,2.05074,2.05165,494400000.0
2008-06-25 03:00:00,2.05155,2.05175,2.05115,2.05145,201300000.0
2008-06-25 03:15:00,2.0514,2.0515,2.05063,2.05095,363700000.0
2008-06-25 03:30:00,2.05095,2.0523,2.05033,2.0511,651400000.0
2008-06-25 03:45:00,2.05115,2.05205,2.05045,2.05155,452800000.0
2008-06-25 04:00:00,2.05155,2.0527,2.05145,2.0525,274300000.0
2008-06-25 04:15:00,2.0525,2.0525,2.05105,2.0518,488200000.0
2008-06-25 04:30:00,2.0518,2.05201,2.05116,2.05165,152700000.0
2008-06-25 04:45:00,2.05175,2.05195,2.0512,2.05195,265200000.0
2008-06-25 05:00:00,2.0519,2.0524,2.05084,2.05166,381100000.0
2008-06-25 05:15:00,2.0517,2.05185,2.05084,2.05185,364100000.0
2008-06-25 05:30:00,2.0519,2.05202,2.05135,2.05165,277700000.0
2008-06-25 05:45:00,2.0517,2.0524,2.05063,2.05094,317600000.0
2008-06-25 06:00:00,2.0515,2.05182,2.0507,2.0512,288500000.0
2008-06-25 06:15:00,2.0511,2.0518,2.0509,2.0513,244800000.0
2008-06-25 06:30:00,2.0513,2.05205,2.05075,2.0519,450700000.0
2008-06-25 06:45:00,2.0519,2.0519,2.0501,2.0501,705500000.0
2008-06-25 07:00:00,2.0502,2.0513,2.04986,2.0501,485500000.0
2008-06-25 07:15:00,2.0501,2.0508,2.05005,2.05055,375300000.0
2008-06-25 07:30:00,2.0505,2.05125,2.0503,2.0503,504500000.0
2008-06-25 07:45:00,2.0503,2.051,2.04974,2.0501,456800000.0
2008-06-25 08:00:00,2.0502,2.0522,2.0502,2.05145,1903300000.0
2008-06-25 08:15:00,2.0513,2.0522,2.0508,2.05105,1762000000.0
2008-06-25 08:30:00,2.0511,2.05135,2.0492,2.04945,2485200000.0
2008-06-25 08:45:00,2.04945,2.0505,2.04915,2.04925,1910500001.0
2008-06-25 09:00:00,2.0493,2.0521,2.0492,2.052,3594800001.0
2008-06-25 09:15:00,2.052,2.052,2.04995,2.0507,4295600006.0
2008-06-25 09:30:00,2.05065,2.0517,2.0501,2.05135,2426000000.0
2008-06-25 09:45:00,2.05135,2.0517,2.0506,2.0511,2679200000.0
2008-06-25 10:00:00,2.05105,2.0521,2.05045,2.0517,3030300000.0
2008-06-25 10:15:00,2.0516,2.0522,2.0508,2.05105,2817100000.0
2008-06-25 10:30:00,2.05105,2.0535,2.0499,2.05085,3900300000.0
2008-06-25 10:45:00,2.0509,2.0515,2.04845,2.0494,5356300000.0
2008-06-25 11:00:00,2.04945,2.05,2.0486,2.0489,4459900000.0
2008-06-25 11:15:00,2.04885,2.0519,2.04875,2.0512,3418700000.0
2008-06-25 11:30:00,2.05105,2.054,2.05055,2.0538,4172100000.0
2008-06-25 11:45:00,2.0538,2.0552,2.05375,2.054,3263600000.0
2008-06-25 12:00:00,2.0542,2.0551,2.0521,2.0526,3177700001.0
2008-06-25 12:15:00,2.05265,2.05365,2.05225,2.0526,6177000000.0
2008-06-25 12:30:00,2.05265,2.05505,2.05245,2.05345,3245100000.0
2008-06-25 12:45:00,2.0535,2.0538,2.05215,2.0536,2322700001.0
2008-06-25 13:00:00,2.0536,2.05535,2.0536,2.0549,2461800000.0
2008-06-25 13:15:00,2.05485,2.05545,2.053,2.05305,3012800000.0
2008-06-25 13:30:00,2.053,2.0537,2.05215,2.05285,3345999998.0
2008-06-25 13:45:00,2.05265,2.0532,2.0514,2.0517,1828799999.0
2008-06-25 14:00:00,2.0516,2.0521,2.0504,2.051,3573400004.0
2008-06-25 14:15:00,2.05085,2.05105,2.0493,2.0493,3998900013.0
2008-06-25 14:30:00,2.0494,2.0514,2.0493,2.05115,4035300003.0
2008-06-25 14:45:00,2.0512,2.05135,2.049,2.0497,4615000002.0
2008-06-25 15:00:00,2.0497,2.0501,2.0489,2.04905,5127100012.0
2008-06-25 15:15:00,2.0489,2.04975,2.0476,2.0482,6989300005.0
2008-06-25 15:30:00,2.0482,2.0489,2.04725,2.04875,4500500007.0
2008-06-25 15:45:00,2.04875,2.049,2.0478,2.04895,1985800000.0
2008-06-25 16:00:00,2.0489,2.0496,2.04835,2.04905,2289600002.0
2008-06-25 16:15:00,2.0491,2.0499,2.04865,2.04935,1369800000.0
2008-06-25 16:30:00,2.04935,2.0545,2.04935,2.0541,4221899999.0
2008-06-25 16:45:00,2.0541,2.0542,2.0516,2.0516,6249700005.0
2008-06-25 17:00:00,2.0516,2.05315,2.0509,2.0524,7402400003.0
2008-06-25 17:15:00,2.0524,2.0526,2.0506,2.0512,5426900008.0
2008-06-25 17:30:00,2.0512,2.0519,2.04975,2.0505,6294200016.0
2008-06-25 17:45:00,2.0506,2.0508,2.04965,2.0503,3805000000.0
2008-06-25 18:00:00,2.0503,2.0506,2.04895,2.0495,2606800000.0
2008-06-25 18:15:00,2.0495,2.0504,2.0492,2.0499,1749900000.0
2008-06-25 18:30:00,2.0499,2.0505,2.04945,2.0504,2685600000.0
2008-06-25 18:45:00,2.0504,2.0507,2.0496,2.0496,2277300000.0
2008-06-25 19:00:00,2.0496,2.0502,2.0489,2.0499,2642600000.0
2008-06-25 19:15:00,2.0499,2.04995,2.0491,2.0493,1325400000.0
2008-06-25 19:30:00,2.0493,2.0505,2.0492,2.04935,1950200000.0
2008-06-25 19:45:00,2.04935,2.0498,2.0482,2.04875,2773200000.0
2008-06-25 20:00:00,2.04875,2.0538,2.04685,2.0491,3083900001.0
2008-06-25 20:15:00,2.04925,2.0499,2.042,2.0434,5139100001.0
2008-06-25 20:30:00,2.0434,2.045,2.0404,2.0412,5598779999.0
2008-06-25 20:45:00,2.04115,2.0447,2.0406,2.0431,4767000000.0
2008-06-25 21:00:00,2.0431,2.046,2.0431,2.0444,3561700000.0
2008-06-25 21:15:00,2.0445,2.046,2.04425,2.04575,2786200000.0
2008-06-25 21:30:00,2.04585,2.0464,2.04425,2.0452,2062500000.0
2008-06-25 21:45:00,2.0452,2.0455,2.04425,2.0449,1680300000.0
2008-06-25 22:00:00,2.04485,2.0452,2.0442,2.04465,1012000000.0
2008-06-25 22:15:00,2.0448,2.0452,2.04375,2.0452,662700000.0
2008-06-25 22:30:00,2.0452,2.0452,2.04295,2.0436,861600000.0
2008-06-25 22:45:00,2.04347,2.0442,2.04293,2.044,765500000.0
2008-06-25 23:00:00,2.04405,2.0445,2.0427,2.0429,336100000.0
2008-06-25 23:15:00,2.0428,2.0436,2.0424,2.0428,497000000.0
2008-06-25 23:30:00,2.043,2.0432,2.0427,2.0429,181600000.0
2008-06-25 23:45:00,2.0429,2.044,2.04205,2.04365,522400000.0
2008-06-26 00:00:00,2.0436,2.04425,2.04285,2.0441,375600000.0
2008-06-26 00:15:00,2.0441,2.0442,2.04365,2.04405,384800000.0
2008-06-26 00:30:00,2.0442,2.0442,2.04344,2.04384,365400000.0
2008-06-26 00:45:00,2.04365,2.04365,2.04245,2.04295,506300000.0
2008-06-26 01:00:00,2.04295,2.04366,2.04275,2.04275,346900000.0
2008-06-26 01:15:00,2.0434,2.04365,2.04268,2.0436,534700000.0
2008-06-26 01:30:00,2.04355,2.0442,2.04312,2.04345,502200000.0
2008-06-26 01:45:00,2.0434,2.04425,2.0428,2.0438,673000000.0
2008-06-26 02:00:00,2.04375,2.0443,2.04205,2.04285,426000000.0
2008-06-26 02:15:00,2.0428,2.0437,2.04225,2.0424,563300000.0
2008-06-26 02:30:00,2.0424,2.04335,2.0424,2.04305,283900000.0
2008-06-26 02:45:00,2.04295,2.04325,2.04205,2.0427,284700000.0
2008-06-26 03:00:00,2.0427,2.0435,2.04225,2.04315,372400000.0
2008-06-26 03:15:00,2.0432,2.0442,2.04305,2.0439,421000000.0
2008-06-26 03:30:00,2.04395,2.0442,2.04336,2.044,262800000.0
2008-06-26 03:45:00,2.044,2.04485,2.04334,2.04425,415600000.0
2008-06-26 04:00:00,2.0442,2.0458,2.04385,2.04445,471600000.0
2008-06-26 04:15:00,2.04445,2.04455,2.04304,2.04385,288000000.0
2008-06-26 04:30:00,2.04375,2.04395,2.04284,2.04315,393700000.0
2008-06-26 04:45:00,2.0432,2.04375,2.04165,2.04245,897900000.0
2008-06-26 05:00:00,2.0424,2.0431,2.04205,2.043,588000000.0
2008-06-26 05:15:00,2.043,2.04385,2.04295,2.04345,293800000.0
2008-06-26 05:30:00,2.0434,2.04445,2.04335,2.0439,721400000.0
2008-06-26 05:45:00,2.0438,2.04435,2.04365,2.04365,367900000.0
2008-06-26 06:00:00,2.0436,2.045,2.0436,2.0449,624100000.0
2008-06-26 06:15:00,2.0449,2.0455,2.04455,2.0447,546100000.0
2008-06-26 06:30:00,2.0447,2.04495,2.04415,2.04435,418500000.0
2008-06-26 06:45:00,2.0443,2.04445,2.04375,2.044,442700000.0
2008-06-26 07:00:00,2.044,2.04405,2.04245,2.04385,927800000.0
2008-06-26 07:15:00,2.04385,2.0441,2.04325,2.044,383400000.0
2008-06-26 07:30:00,2.04395,2.0448,2.04385,2.04435,949500000.0
2008-06-26 07:45:00,2.04435,2.04435,2.04305,2.0432,1545200000.0
2008-06-26 08:00:00,2.0432,2.0442,2.04275,2.0442,1805400000.0
2008-06-26 08:15:00,2.0442,2.04725,2.0442,2.0465,4343600000.0
2008-06-26 08:30:00,2.0465,2.04835,2.0463,2.0477,4956700000.0
2008-06-26 08:45:00,2.0477,2.0491,2.0474,2.04815,4484000000.0
2008-06-26 09:00:00,2.0482,2.04875,2.04705,2.0478,3952300000.0
2008-06-26 09:15:00,2.0478,2.0484,2.045,2.04525,3713000000.0
2008-06-26 09:30:00,2.04525,2.04765,2.0448,2.04665,3705300000.0
2008-06-26 09:45:00,2.04665,2.0497,2.0466,2.0474,3601800000.0
2008-06-26 10:00:00,2.0474,2.04965,2.045,2.04575,3615799999.0
2008-06-26 10:15:00,2.04575,2.04665,2.0447,2.04535,3862000000.0
2008-06-26 10:30:00,2.0454,2.04715,2.045,2.04705,3904400000.0
2008-06-26 10:45:00,2.04705,2.04725,2.0439,2.045,3655300000.0
2008-06-26 11:00:00,2.0451,2.04675,2.04255,2.04565,3311900000.0
2008-06-26 11:15:00,2.04565,2.0462,2.0449,2.04545,2624300000.0
2008-06-26 11:30:00,2.04545,2.0455,2.04295,2.04335,3454099999.0
2008-06-26 11:45:00,2.0434,2.0445,2.04145,2.0434,5198149999.0
2008-06-26 12:00:00,2.04345,2.0442,2.04215,2.04305,3912900008.0
2008-06-26 12:15:00,2.04305,2.0454,2.04215,2.0444,5396700000.0
2008-06-26 12:30:00,2.0444,2.04515,2.04355,2.0445,4890799999.0
2008-06-26 12:45:00,2.0445,2.0454,2.04275,2.0436,3760999999.0
2008-06-26 13:00:00,2.0436,2.0442,2.04285,2.0441,4289800000.0
2008-06-26 13:15:00,2.04405,2.0444,2.0425,2.04305,3730800000.0
2008-06-26 13:30:00,2.04315,2.0456,2.0428,2.0434,5238300000.0
2008-06-26 13:45:00,2.0433,2.0438,2.0406,2.0424,7066200000.0
2008-06-26 14:00:00,2.0423,2.0434,2.0415,2.0429,5752300010.0
2008-06-26 14:15:00,2.04285,2.04395,2.0414,2.0431,5109300002.0
2008-06-26 14:30:00,2.043,2.0474,2.0425,2.04645,6279060000.0
2008-06-26 14:45:00,2.04645,2.04695,2.0449,2.04625,5987100001.0
2008-06-26 15:00:00,2.0463,2.04635,2.04355,2.0436,5138300000.0
2008-06-26 15:15:00,2.04365,2.04435,2.0428,2.04375,5033300000.0
2008-06-26 15:30:00,2.04375,2.0449,2.04255,2.0443,6620500003.0
2008-06-26 15:45:00,2.0443,2.04515,2.04335,2.04475,5090600000.0
2008-06-26 16:00:00,2.0448,2.04555,2.04185,2.042,5975600000.0
2008-06-26 16:15:00,2.042,2.0439,2.0414,2.043,5598400011.0
2008-06-26 16:30:00,2.043,2.0434,2.0411,2.04165,4362100000.0
2008-06-26 16:45:00,2.04165,2.0435,2.04155,2.0421,5566900002.0
2008-06-26 17:00:00,2.04215,2.044,2.0416,2.044,4431200000.0
2008-06-26 17:15:00,2.04395,2.0441,2.0412,2.0414,4449800000.0
2008-06-26 17:30:00,2.0413,2.0431,2.0411,2.04225,3835100000.0
2008-06-26 17:45:00,2.0422,2.04335,2.04125,2.0416,5184800003.0
2008-06-26 18:00:00,2.0416,2.0419,2.03925,2.03955,2425500000.0
2008-06-26 18:15:00,2.0396,2.0402,2.03705,2.03755,2957400000.0
2008-06-26 18:30:00,2.03755,2.0401,2.0372,2.0399,3107900000.0
2008-06-26 18:45:00,2.0399,2.0399,2.0388,2.03955,3199100000.0
2008-06-26 19:00:00,2.0396,2.0401,2.03855,2.03925,2876800000.0
2008-06-26 19:15:00,2.03925,2.03995,2.0381,2.0381,3397600000.0
2008-06-26 19:30:00,2.03805,2.0385,2.03725,2.0377,2680100000.0
2008-06-26 19:45:00,2.0377,2.0387,2.0371,2.0373,2291100000.0
2008-06-26 20:00:00,2.0373,2.0387,2.0369,2.0373,2283400000.0
2008-06-26 20:15:00,2.0374,2.03855,2.0334,2.0337,3554800000.0
2008-06-26 20:30:00,2.0337,2.0337,2.032,2.0332,3575900000.0
2008-06-26 20:45:00,2.0332,2.03425,2.0326,2.0334,3293500000.0
2008-06-26 21:00:00,2.0333,2.03395,2.0312,2.03165,2343400000.0
2008-06-26 21:15:00,2.03165,2.0332,2.03145,2.0321,2429700000.0
2008-06-26 21:30:00,2.0321,2.0335,2.03165,2.0323,1450600000.0
2008-06-26 21:45:00,2.0323,2.0334,2.03205,2.03265,2273100000.0
2008-06-26 22:00:00,2.03265,2.033,2.03145,2.03215,1384600000.0
2008-06-26 22:15:00,2.0321,2.03395,2.0321,2.0339,782100000.0
2008-06-26 22:30:00,2.0339,2.0358,2.0338,2.03555,1084800000.0
2008-06-26 22:45:00,2.03565,2.0369,2.0351,2.03605,991100000.0
2008-06-26 23:00:00,2.0361,2.03715,2.0355,2.0367,451100000.0
2008-06-26 23:15:00,2.0363,2.0368,2.0356,2.03595,302500000.0
2008-06-26 23:30:00,2.03595,2.0368,2.0352,2.036,607600000.0
2008-06-26 23:45:00,2.03595,2.037,2.0358,2.03675,548000000.0
2008-06-27 00:00:00,2.03675,2.0376,2.0359,2.0361,990600000.0
2008-06-27 00:15:00,2.0361,2.0363,2.0353,2.0356,925500000.0
2008-06-27 00:30:00,2.03555,2.0362,2.03493,2.0357,983600000.0
2008-06-27 00:45:00,2.0357,2.0361,2.0341,2.0343,1525600000.0
2008-06-27 01:00:00,2.0343,2.0347,2.0341,2.0346,547200000.0
2008-06-27 01:15:00,2.0346,2.0346,2.0339,2.0339,494500000.0
2008-06-27 01:30:00,2.0339,2.0345,2.0334,2.0345,458600000.0
2008-06-27 01:45:00,2.03455,2.0347,2.03295,2.03325,518900000.0
2008-06-27 02:00:00,2.0332,2.03415,2.0323,2.03345,845300000.0
2008-06-27 02:15:00,2.03345,2.0344,2.0327,2.0336,939600000.0
2008-06-27 02:30:00,2.0336,2.0345,2.033,2.0343,567500000.0
2008-06-27 02:45:00,2.0343,2.03495,2.034,2.03445,434400000.0
2008-06-27 03:00:00,2.0345,2.0345,2.0327,2.0332,453500000.0
2008-06-27 03:15:00,2.0332,2.03495,2.03305,2.03455,456800000.0
2008-06-27 03:30:00,2.0346,2.03515,2.0341,2.0345,549600000.0
2008-06-27 03:45:00,2.0345,2.0351,2.0344,2.03475,285600000.0
2008-06-27 04:00:00,2.03475,2.0356,2.03445,2.03465,334000000.0
2008-06-27 04:15:00,2.0347,2.03505,2.0345,2.0346,390200000.0
2008-06-27 04:30:00,2.03465,2.0354,2.03423,2.03435,440300000.0
2008-06-27 04:45:00,2.03465,2.03495,2.03408,2.03465,314400000.0
2008-06-27 05:00:00,2.03465,2.0353,2.03405,2.0346,490100000.0
2008-06-27 05:15:00,2.0346,2.0347,2.03405,2.03465,341700000.0
2008-06-27 05:30:00,2.0346,2.035,2.03384,2.03485,437000000.0
2008-06-27 05:45:00,2.0348,2.03555,2.03417,2.03485,288500000.0
2008-06-27 06:00:00,2.03495,2.0357,2.0344,2.03495,402500000.0
2008-06-27 06:15:00,2.03495,2.03675,2.0348,2.03635,332400000.0
2008-06-27 06:30:00,2.0364,2.0393,2.03625,2.0388,566300000.0
2008-06-27 06:45:00,2.0388,2.03885,2.03755,2.0388,723700000.0
2008-06-27 07:00:00,2.0388,2.03985,2.0385,2.03905,753700000.0
2008-06-27 07:15:00,2.03895,2.03995,2.03865,2.0392,560900000.0
2008-06-27 07:30:00,2.03925,2.04095,2.03885,2.0408,659800000.0
2008-06-27 07:45:00,2.0408,2.0409,2.03875,2.03925,692300000.0
2008-06-27 08:00:00,2.03925,2.03935,2.03615,2.0372,1357800000.0
2008-06-27 08:15:00,2.0372,2.03775,2.0343,2.03445,3066100000.0
2008-06-27 08:30:00,2.03435,2.03595,2.0329,2.0335,3538999999.0
2008-06-27 08:45:00,2.0335,2.03425,2.0324,2.03395,5946199995.0
2008-06-27 09:00:00,2.03395,2.0351,2.032,2.03445,6455500006.0
2008-06-27 09:15:00,2.0345,2.03485,2.03175,2.0332,4697499999.0
2008-06-27 09:30:00,2.0332,2.0333,2.02815,2.0293,6879899998.0
2008-06-27 09:45:00,2.0294,2.0294,2.0259,2.02615,7495300001.0
2008-06-27 10:00:00,2.0261,2.0278,2.02545,2.0262,4358400000.0
2008-06-27 10:15:00,2.0262,2.02665,2.024,2.0256,4799000000.0
2008-06-27 10:30:00,2.0255,2.0264,2.02,2.02485,6467900002.0
2008-06-27 10:45:00,2.02485,2.0256,2.02315,2.02385,5390100000.0
2008-06-27 11:00:00,2.02375,2.02425,2.022,2.0228,5114799999.0
2008-06-27 11:15:00,2.0228,2.0233,2.02135,2.0231,4593300000.0
2008-06-27 11:30:00,2.0232,2.02465,2.02285,2.02375,5035300000.0
2008-06-27 11:45:00,2.02375,2.0256,2.0235,2.02415,4746400000.0
2008-06-27 12:00:00,2.02415,2.0265,2.02395,2.0264,3662400000.0
2008-06-27 12:15:00,2.0264,2.0286,2.02605,2.0272,4530000000.0
2008-06-27 12:30:00,2.02725,2.0281,2.0265,2.02755,3441600001.0
2008-06-27 12:45:00,2.02755,2.02945,2.02705,2.02785,3717000000.0
2008-06-27 13:00:00,2.0278,2.028,2.02565,2.0258,3917099999.0
2008-06-27 13:15:00,2.0258,2.0272,2.0245,2.0251,3631800000.0
2008-06-27 13:30:00,2.02505,2.02755,2.02475,2.02605,4624800000.0
2008-06-27 13:45:00,2.02605,2.0275,2.0251,2.02545,4366300000.0
2008-06-27 14:00:00,2.02545,2.02655,2.025,2.0256,4201000000.0
2008-06-27 14:15:00,2.0256,2.02725,2.02455,2.0266,3977699998.0
2008-06-27 14:30:00,2.02665,2.0295,2.0255,2.02825,4416000000.0
2008-06-27 14:45:00,2.0283,2.02975,2.02785,2.0289,3587800000.0
2008-06-27 15:00:00,2.02885,2.0298,2.02815,2.0282,3564600000.0
2008-06-27 15:15:00,2.0282,2.0289,2.02695,2.02705,3366300000.0
2008-06-27 15:30:00,2.02715,2.02795,2.0257,2.026,4291600000.0
2008-06-27 15:45:00,2.0261,2.0291,2.02585,2.0287,3626499999.0
2008-06-27 16:00:00,2.0286,2.03145,2.02835,2.03025,4683800000.0
2008-06-27 16:15:00,2.03025,2.0319,2.02895,2.0299,4753800004.0
2008-06-27 16:30:00,2.0299,2.03315,2.0299,2.0329,4505700000.0
2008-06-27 16:45:00,2.0329,2.03315,2.03065,2.03075,4711600000.0
2008-06-27 17:00:00,2.0308,2.0337,2.0308,2.03355,5352500000.0
2008-06-27 17:15:00,2.0336,2.034,2.03215,2.0328,4766100002.0
2008-06-27 17:30:00,2.0328,2.0349,2.03215,2.03445,5199400000.0
2008-06-27 17:45:00,2.0344,2.0357,2.0341,2.0348,3740000000.0
2008-06-27 18:00:00,2.0348,2.03585,2.03375,2.0349,2639500000.0
2008-06-27 18:15:00,2.035,2.0366,2.03475,2.03525,3087000000.0
2008-06-27 18:30:00,2.03525,2.0356,2.0338,2.03435,3391580000.0
2008-06-27 18:45:00,2.0343,2.03525,2.0335,2.0337,3118700000.0
2008-06-27 19:00:00,2.0337,2.03435,2.0294,2.03,3468800000.0
2008-06-27 19:15:00,2.02995,2.0307,2.02855,2.0287,2942800000.0
2008-06-27 19:30:00,2.0287,2.02925,2.0276,2.02825,2911700000.0
2008-06-27 19:45:00,2.0282,2.0302,2.0279,2.0297,2481000000.0
2008-06-27 20:00:00,2.0297,2.0313,2.0289,2.03115,1605200000.0
2008-06-27 20:15:00,2.03115,2.03235,2.0293,2.03105,3177900000.0
2008-06-27 20:30:00,2.03105,2.0318,2.02975,2.03025,2504100000.0
2008-06-27 20:45:00,2.03025,2.03185,2.0301,2.0311,1658800000.0
2008-06-27 21:00:00,2.03095,2.0318,2.02955,2.03155,1669300000.0
2008-06-27 21:15:00,2.03155,2.03155,2.02915,2.03005,2371900000.0
2008-06-27 21:30:00,2.03005,2.0316,2.0291,2.0316,1102000000.0
2008-06-27 21:45:00,2.0316,2.0316,2.0302,2.03075,1025300000.0
2008-06-27 22:00:00,2.03085,2.0315,2.0305,2.0311,495900000.0
2008-06-27 22:15:00,2.0311,2.0315,2.03055,2.0307,325200000.0
2008-06-27 22:30:00,2.0307,2.03175,2.03012,2.03175,637000000.0
2008-06-27 22:45:00,2.03175,2.0327,2.03095,2.0316,788300000.0
2008-06-29 23:00:00,2.03153,2.03226,2.0308,2.0318,218900000.0
2008-06-29 23:15:00,2.03137,2.03241,2.03137,2.0318,129100000.0
2008-06-29 23:30:00,2.03218,2.0326,2.0316,2.03209,200000000.0
2008-06-29 23:45:00,2.0323,2.0328,2.0318,2.0319,522000000.0
2008-06-30 00:00:00,2.032,2.0332,2.032,2.0323,313700000.0
2008-06-30 00:15:00,2.0322,2.0322,2.0309,2.0313,586100000.0
2008-06-30 00:30:00,2.0312,2.03131,2.0307,2.0313,376100000.0
2008-06-30 00:45:00,2.031,2.0312,2.0304,2.0306,674500000.0
2008-06-30 01:00:00,2.0306,2.0311,2.03035,2.0304,358500000.0
2008-06-30 01:15:00,2.0303,2.0308,2.02942,2.0299,289100000.0
2008-06-30 01:30:00,2.0299,2.0305,2.0291,2.0303,367400000.0
2008-06-30 01:45:00,2.0304,2.0316,2.0299,2.0303,506000000.0
2008-06-30 02:00:00,2.0303,2.0309,2.0295,2.0303,1274100000.0
2008-06-30 02:15:00,2.0303,2.0314,2.0303,2.0313,1106100000.0
2008-06-30 02:30:00,2.0313,2.0319,2.0311,2.0317,1051800000.0
2008-06-30 02:45:00,2.0317,2.033,2.0316,2.0317,897300000.0
2008-06-30 03:00:00,2.0317,2.0321,2.0313,2.0315,890600000.0
2008-06-30 03:15:00,2.0315,2.0318,2.0312,2.0315,662900000.0
2008-06-30 03:30:00,2.03155,2.03245,2.03125,2.0324,496400000.0
2008-06-30 03:45:00,2.0323,2.03335,2.03215,2.03275,539500000.0
2008-06-30 04:00:00,2.03275,2.03315,2.0323,2.03265,514800000.0
2008-06-30 04:15:00,2.0325,2.0332,2.0314,2.03165,738100000.0
2008-06-30 04:30:00,2.0317,2.0317,2.0305,2.03085,688500000.0
2008-06-30 04:45:00,2.03085,2.0313,2.0303,2.0303,491100000.0
2008-06-30 05:00:00,2.0303,2.0308,2.0299,2.0305,1205400000.0
2008-06-30 05:15:00,2.03045,2.0311,2.0297,2.0298,678000000.0
2008-06-30 05:30:00,2.0297,2.02995,2.02933,2.02969,517699999.0
2008-06-30 05:45:00,2.0297,2.03055,2.0296,2.0303,330400000.0
2008-06-30 06:00:00,2.0301,2.03045,2.0295,2.0302,823900000.0
2008-06-30 06:15:00,2.0302,2.0304,2.0293,2.0294,686800000.0
2008-06-30 06:30:00,2.0294,2.0294,2.0275,2.02855,716800000.0
2008-06-30 06:45:00,2.02855,2.0289,2.02765,2.02765,743700000.0
2008-06-30 07:00:00,2.02765,2.0288,2.0267,2.0288,856800000.0
2008-06-30 07:15:00,2.0288,2.0296,2.0282,2.0284,656100000.0
2008-06-30 07:30:00,2.0284,2.02875,2.0281,2.02855,493400000.0
2008-06-30 07:45:00,2.02855,2.0287,2.027,2.0274,1447200000.0
2008-06-30 08:00:00,2.0275,2.02755,2.0249,2.0252,2615700000.0
2008-06-30 08:15:00,2.0253,2.0262,2.0246,2.02595,1713700000.0
2008-06-30 08:30:00,2.02595,2.0297,2.02565,2.0289,2138299999.0
2008-06-30 08:45:00,2.02885,2.02895,2.02695,2.028,3997500001.0
2008-06-30 09:00:00,2.028,2.0314,2.0279,2.0287,5662700007.0
2008-06-30 09:15:00,2.0287,2.03105,2.0283,2.02935,3354400001.0
2008-06-30 09:30:00,2.0293,2.0309,2.0286,2.0289,3412400007.0
2008-06-30 09:45:00,2.02885,2.029,2.02595,2.027,3831000001.0
2008-06-30 10:00:00,2.027,2.0274,2.0244,2.0255,3177700001.0
2008-06-30 10:15:00,2.02545,2.02625,2.0231,2.0256,4191800002.0
2008-06-30 10:30:00,2.0255,2.0256,2.0213,2.0221,4431800000.0
2008-06-30 10:45:00,2.02185,2.02275,2.0215,2.0222,2596100002.0
2008-06-30 11:00:00,2.0222,2.0245,2.0213,2.02405,2841999999.0
2008-06-30 11:15:00,2.02405,2.0252,2.0221,2.02455,2491500000.0
2008-06-30 11:30:00,2.0246,2.0253,2.02425,2.0245,1832600000.0
2008-06-30 11:45:00,2.0245,2.0262,2.0239,2.0261,2900499999.0
2008-06-30 12:00:00,2.0261,2.02815,2.0256,2.0267,2816400000.0
2008-06-30 12:15:00,2.0267,2.0271,2.0241,2.02425,4123700004.0
2008-06-30 12:30:00,2.02425,2.02515,2.0221,2.0242,2513000000.0
2008-06-30 12:45:00,2.02435,2.027,2.02375,2.0264,3116200000.0
2008-06-30 13:00:00,2.0264,2.0296,2.02585,2.029,3099900000.0
2008-06-30 13:15:00,2.029,2.03155,2.0284,2.03135,3382500001.0
2008-06-30 13:30:00,2.03125,2.0315,2.0269,2.02735,2780100000.0
2008-06-30 13:45:00,2.0273,2.0282,2.026,2.02625,2617700005.0
2008-06-30 14:00:00,2.0262,2.0276,2.0259,2.02645,2558300000.0
2008-06-30 14:15:00,2.02645,2.03085,2.02605,2.029,3018600000.0
2008-06-30 14:30:00,2.02895,2.0343,2.0287,2.0329,4148025000.0
2008-06-30 14:45:00,2.03295,2.033,2.03175,2.03205,2596100000.0
2008-06-30 15:00:00,2.032,2.0336,2.0314,2.0325,2430000000.0
2008-06-30 15:15:00,2.0326,2.0328,2.0313,2.03215,3467500001.0
2008-06-30 15:30:00,2.03215,2.03235,2.03015,2.03135,4290999997.0
2008-06-30 15:45:00,2.03135,2.0322,2.03005,2.03025,3423700000.0
2008-06-30 16:00:00,2.03015,2.0308,2.02775,2.028,4643799999.0
2008-06-30 16:15:00,2.02815,2.0295,2.0272,2.0294,4069000001.0
2008-06-30 16:30:00,2.02945,2.0311,2.02835,2.0289,4186800004.0
2008-06-30 16:45:00,2.0289,2.02975,2.0267,2.0269,4429599996.0
2008-06-30 17:00:00,2.0269,2.02885,2.0266,2.02855,3723199998.0
2008-06-30 17:15:00,2.0286,2.0308,2.02825,2.0306,4071100001.0
2008-06-30 17:30:00,2.0306,2.03205,2.02985,2.03105,3490900003.0
2008-06-30 17:45:00,2.03105,2.03235,2.03075,2.03085,3879300000.0
2008-06-30 18:00:00,2.0309,2.0327,2.0301,2.03255,1813700000.0
2008-06-30 18:15:00,2.0325,2.033,2.03195,2.0323,1387800000.0
2008-06-30 18:30:00,2.0323,2.0323,2.03035,2.03085,1187700000.0
2008-06-30 18:45:00,2.03085,2.0323,2.03055,2.03205,1084200000.0
2008-06-30 19:00:00,2.03205,2.03255,2.0316,2.0319,1114300000.0
2008-06-30 19:15:00,2.0319,2.03205,2.03105,2.0312,881400000.0
2008-06-30 19:30:00,2.0312,2.0313,2.0282,2.0285,1682500000.0
2008-06-30 19:45:00,2.02845,2.02925,2.02745,2.0292,2140700000.0
2008-06-30 20:00:00,2.02915,2.0301,2.0291,2.0298,1241100000.0
2008-06-30 20:15:00,2.02975,2.0311,2.0292,2.03055,1185300000.0
2008-06-30 20:30:00,2.03055,2.03125,2.02955,2.03065,937100000.0
2008-06-30 20:45:00,2.03065,2.0333,2.0305,2.03305,1163800000.0
2008-06-30 21:00:00,2.03305,2.03345,2.0321,2.03335,985600000.0
2008-06-30 21:15:00,2.0333,2.03425,2.03285,2.03395,1202400000.0
2008-06-30 21:30:00,2.03395,2.0346,2.0335,2.0343,668600000.0
2008-06-30 21:45:00,2.03435,2.03505,2.0338,2.0345,887700000.0
2008-06-30 22:00:00,2.03455,2.035,2.03385,2.0344,682300000.0
2008-06-30 22:15:00,2.03445,2.0351,2.03445,2.0348,317300000.0
2008-06-30 22:30:00,2.03485,2.03515,2.03405,2.0348,871600000.0
2008-06-30 22:45:00,2.0348,2.03555,2.0338,2.03395,630900000.0
2008-06-30 23:00:00,2.03405,2.0346,2.0327,2.0338,613400000.0
2008-06-30 23:15:00,2.0338,2.0341,2.03345,2.03385,569500000.0
2008-06-30 23:30:00,2.03385,2.03465,2.0336,2.0337,318300000.0
2008-06-30 23:45:00,2.0338,2.03485,2.0337,2.03465,452800000.0
2008-07-01 00:00:00,2.0343,2.03475,2.0336,2.0339,481500000.0
2008-07-01 00:15:00,2.0339,2.03425,2.0335,2.0338,442600000.0
2008-07-01 00:30:00,2.0338,2.0343,2.0335,2.0343,306200000.0
2008-07-01 00:45:00,2.03378,2.03525,2.03359,2.035,484000000.0
2008-07-01 01:00:00,2.03505,2.03505,2.0335,2.0337,606300000.0
2008-07-01 01:15:00,2.0337,2.0341,2.0332,2.03345,670600000.0
2008-07-01 01:30:00,2.0335,2.0348,2.0332,2.03415,764500000.0
2008-07-01 01:45:00,2.03415,2.03415,2.03295,2.0333,508500000.0
2008-07-01 02:00:00,2.0333,2.03355,2.03235,2.0325,531400000.0
2008-07-01 02:15:00,2.0325,2.03355,2.03215,2.03335,549400000.0
2008-07-01 02:30:00,2.03335,2.03335,2.03215,2.03255,472400000.0
2008-07-01 02:45:00,2.03255,2.03395,2.0324,2.03335,579400000.0
2008-07-01 03:00:00,2.0334,2.0337,2.0329,2.03365,804000000.0
2008-07-01 03:15:00,2.0337,2.0343,2.03305,2.0336,517700000.0
2008-07-01 03:30:00,2.0336,2.0342,2.0334,2.03375,434700000.0
2008-07-01 03:45:00,2.03385,2.03385,2.0332,2.0335,314400000.0
2008-07-01 04:00:00,2.0335,2.0335,2.0326,2.0332,559700000.0
2008-07-01 04:15:00,2.0332,2.0337,2.0329,2.0333,399300000.0
2008-07-01 04:30:00,2.0332,2.0336,2.03255,2.0333,250800000.0
2008-07-01 04:45:00,2.0333,2.03375,2.0314,2.0316,597600000.0
2008-07-01 05:00:00,2.0316,2.0319,2.03093,2.0316,367900000.0
2008-07-01 05:15:00,2.0316,2.0325,2.0314,2.0319,222300000.0
2008-07-01 05:30:00,2.0319,2.03205,2.0305,2.031,543800000.0
2008-07-01 05:45:00,2.031,2.03149,2.03045,2.03098,449300000.0
2008-07-01 06:00:00,2.031,2.0312,2.03025,2.0304,234500000.0
2008-07-01 06:15:00,2.0304,2.0313,2.03002,2.0312,303800000.0
2008-07-01 06:30:00,2.0311,2.0318,2.0305,2.0307,786400000.0
2008-07-01 06:45:00,2.0307,2.031,2.03005,2.0303,693600000.0
2008-07-01 07:00:00,2.0303,2.0317,2.0303,2.0303,593900000.0
2008-07-01 07:15:00,2.0303,2.0311,2.0294,2.0299,761700000.0
2008-07-01 07:30:00,2.0301,2.0304,2.0278,2.0281,1110900000.0
2008-07-01 07:45:00,2.02815,2.0308,2.0279,2.0301,1148800000.0
2008-07-01 08:00:00,2.0298,2.0311,2.02865,2.0308,1901900000.0
2008-07-01 08:15:00,2.0308,2.031,2.02955,2.0305,2131200000.0
2008-07-01 08:30:00,2.0304,2.03345,2.0289,2.03315,2623700000.0
2008-07-01 08:45:00,2.03305,2.03975,2.03295,2.03905,3326400000.0
2008-07-01 09:00:00,2.03905,2.0433,2.0387,2.0419,3303800000.0
2008-07-01 09:15:00,2.0419,2.0419,2.0389,2.0407,3431800000.0
2008-07-01 09:30:00,2.04065,2.04095,2.039,2.0394,2693900001.0
2008-07-01 09:45:00,2.0393,2.04,2.0386,2.03985,4355500010.0
2008-07-01 10:00:00,2.0398,2.04095,2.0387,2.0404,2506300000.0
2008-07-01 10:15:00,2.04035,2.04095,2.03845,2.03845,3539300000.0
2008-07-01 10:30:00,2.03875,2.03875,2.03575,2.0375,3569000002.0
2008-07-01 10:45:00,2.0375,2.0385,2.03565,2.0363,3462600000.0
2008-07-01 11:00:00,2.03635,2.0373,2.03515,2.03665,3398600001.0
2008-07-01 11:15:00,2.0366,2.0368,2.0334,2.0334,3369599997.0
2008-07-01 11:30:00,2.0334,2.0337,2.0323,2.03285,3055000001.0
2008-07-01 11:45:00,2.03285,2.03415,2.0318,2.034,2747600000.0
2008-07-01 12:00:00,2.034,2.0352,2.03295,2.03445,1997800000.0
2008-07-01 12:15:00,2.03445,2.03455,2.0301,2.0311,4265300001.0
2008-07-01 12:30:00,2.03105,2.0318,2.02985,2.03085,1955200000.0
2008-07-01 12:45:00,2.0309,2.03105,2.0273,2.0273,3432599999.0
2008-07-01 13:00:00,2.0271,2.0291,2.0266,2.0273,3428500000.0
2008-07-01 13:15:00,2.0273,2.02815,2.02675,2.02725,2599900001.0
2008-07-01 13:30:00,2.0274,2.0303,2.0271,2.03,2029500000.0
2008-07-01 13:45:00,2.03,2.031,2.029,2.0298,3839400005.0
2008-07-01 14:00:00,2.0297,2.031,2.0295,2.0297,5117900004.0
2008-07-01 14:15:00,2.0296,2.03,2.028,2.0283,3121999999.0
2008-07-01 14:30:00,2.0283,2.0304,2.0282,2.0299,4185100003.0
2008-07-01 14:45:00,2.0297,2.0312,2.02875,2.03,4963400006.0
2008-07-01 15:00:00,2.03,2.0302,2.0274,2.0276,5547600018.0
2008-07-01 15:15:00,2.0276,2.0278,2.02355,2.0237,5079589999.0
2008-07-01 15:30:00,2.0236,2.0268,2.02355,2.026,5601990997.0
2008-07-01 15:45:00,2.026,2.02765,2.0257,2.0269,3800650000.0
2008-07-01 16:00:00,2.0266,2.0335,2.0265,2.0287,6589434013.0
2008-07-01 16:15:00,2.0287,2.0311,2.0281,2.03045,4421199998.0
2008-07-01 16:30:00,2.0305,2.034,2.0304,2.0314,3886400000.0
2008-07-01 16:45:00,2.0314,2.0334,2.0307,2.03255,3643700006.0
2008-07-01 17:00:00,2.0325,2.03385,2.0307,2.031,3134900014.0
2008-07-01 17:15:00,2.031,2.032,2.0304,2.0313,2921400002.0
2008-07-01 17:30:00,2.0313,2.0318,2.03035,2.0304,2061900001.0
2008-07-01 17:45:00,2.03035,2.0313,2.0288,2.0292,3227000002.0
2008-07-01 18:00:00,2.0292,2.0299,2.02775,2.02795,1276900000.0
2008-07-01 18:15:00,2.02805,2.0282,2.0233,2.02425,2629700000.0
2008-07-01 18:30:00,2.02425,2.0272,2.02405,2.02695,1670500000.0
2008-07-01 18:45:00,2.02695,2.0296,2.0269,2.02955,1669600000.0
2008-07-01 19:00:00,2.0295,2.0298,2.02785,2.02855,1266500000.0
2008-07-01 19:15:00,2.02855,2.03005,2.02855,2.02885,808300000.0
2008-07-01 19:30:00,2.0288,2.02915,2.0268,2.0272,1152000000.0
2008-07-01 19:45:00,2.0272,2.03075,2.0271,2.02965,1224200000.0
2008-07-01 20:00:00,2.02965,2.03275,2.0292,2.0323,1789200000.0
2008-07-01 20:15:00,2.03235,2.0333,2.03045,2.03145,1320800000.0
2008-07-01 20:30:00,2.03145,2.03315,2.0309,2.0331,1007900000.0
2008-07-01 20:45:00,2.033,2.03365,2.03175,2.0329,1069700000.0
2008-07-01 21:00:00,2.0329,2.03495,2.03245,2.0337,803600000.0
2008-07-01 21:15:00,2.03375,2.0345,2.03305,2.03365,541100000.0
2008-07-01 21:30:00,2.0337,2.0346,2.03345,2.0344,488400000.0
2008-07-01 21:45:00,2.0344,2.0353,2.0333,2.035,391200000.0
2008-07-01 22:00:00,2.035,2.0357,2.03465,2.03525,505000000.0
2008-07-01 22:15:00,2.0353,2.03575,2.0347,2.0351,339300000.0
2008-07-01 22:30:00,2.0351,2.03535,2.0342,2.0344,487000000.0
2008-07-01 22:45:00,2.0343,2.0353,2.0338,2.03385,453600000.0
2008-07-01 23:00:00,2.0338,2.0339,2.033,2.0336,190700000.0
2008-07-01 23:15:00,2.0337,2.03425,2.0334,2.0337,241200000.0
2008-07-01 23:30:00,2.0337,2.034,2.0331,2.03365,300900000.0
2008-07-01 23:45:00,2.0337,2.0341,2.0334,2.034,257900000.0
2008-07-02 00:00:00,2.034,2.035,2.03385,2.0345,344000000.0
2008-07-02 00:15:00,2.03425,2.0345,2.033,2.03425,322400000.0
2008-07-02 00:30:00,2.0342,2.0349,2.03375,2.0344,402400000.0
2008-07-02 00:45:00,2.0344,2.0344,2.0336,2.0339,251500000.0
2008-07-02 01:00:00,2.0339,2.0343,2.0335,2.0342,335000000.0
2008-07-02 01:15:00,2.0342,2.0343,2.0331,2.0339,578000000.0
2008-07-02 01:30:00,2.034,2.03565,2.034,2.0352,813300000.0
2008-07-02 01:45:00,2.035,2.03615,2.035,2.0355,795500000.0
2008-07-02 02:00:00,2.0355,2.0357,2.0345,2.0345,346800000.0
2008-07-02 02:15:00,2.03525,2.03545,2.0342,2.0349,301380000.0
2008-07-02 02:30:00,2.03495,2.0351,2.03195,2.032,440100000.0
2008-07-02 02:45:00,2.0321,2.0328,2.03145,2.0316,576500000.0
2008-07-02 03:00:00,2.0317,2.03205,2.0311,2.03125,212700000.0
2008-07-02 03:15:00,2.0313,2.0327,2.0311,2.0315,538500000.0
2008-07-02 03:30:00,2.0315,2.0322,2.0311,2.0322,1034300000.0
2008-07-02 03:45:00,2.032,2.0326,2.0317,2.0324,319800000.0
2008-07-02 04:00:00,2.0324,2.0326,2.03149,2.03157,364000000.0
2008-07-02 04:15:00,2.03215,2.0328,2.0315,2.03215,520500000.0
2008-07-02 04:30:00,2.03215,2.0325,2.03165,2.03165,231000000.0
2008-07-02 04:45:00,2.0317,2.0323,2.03122,2.0321,269800000.0
2008-07-02 05:00:00,2.0321,2.0323,2.0306,2.03075,453600000.0
2008-07-02 05:15:00,2.03075,2.0311,2.0297,2.0311,440900000.0
2008-07-02 05:30:00,2.0311,2.03145,2.03018,2.03075,337400000.0
2008-07-02 05:45:00,2.0307,2.0308,2.02972,2.03045,466800000.0
2008-07-02 06:00:00,2.03045,2.0308,2.03,2.03055,304100000.0
2008-07-02 06:15:00,2.0305,2.03205,2.02987,2.03185,524600000.0
2008-07-02 06:30:00,2.03205,2.03215,2.03105,2.03155,621700000.0
2008-07-02 06:45:00,2.0315,2.0321,2.03055,2.0308,594000000.0
2008-07-02 07:00:00,2.0311,2.0311,2.0301,2.03035,765600000.0
2008-07-02 07:15:00,2.03035,2.0311,2.0301,2.0304,468800000.0
2008-07-02 07:30:00,2.0304,2.0304,2.027,2.0281,1812600000.0
2008-07-02 07:45:00,2.02815,2.0318,2.02805,2.0307,1042100000.0
2008-07-02 08:00:00,2.03065,2.0313,2.0292,2.03045,2935600000.0
2008-07-02 08:15:00,2.0305,2.03385,2.0299,2.0333,3982800000.0
2008-07-02 08:30:00,2.0333,2.0341,2.03065,2.0309,4851300002.0
2008-07-02 08:45:00,2.0308,2.03125,2.0275,2.02875,4300900000.0
2008-07-02 09:00:00,2.02875,2.0291,2.0239,2.0239,4287599999.0
2008-07-02 09:15:00,2.0239,2.02395,2.0209,2.0224,4347200000.0
2008-07-02 09:30:00,2.0224,2.0269,2.0215,2.0267,3406500003.0
2008-07-02 09:45:00,2.0267,2.0267,2.0238,2.0246,4799699998.0
2008-07-02 10:00:00,2.0246,2.02625,2.02415,2.02525,3263900000.0
2008-07-02 10:15:00,2.0253,2.0275,2.025,2.0274,4224700001.0
2008-07-02 10:30:00,2.0272,2.02725,2.0212,2.02365,4803448010.0
2008-07-02 10:45:00,2.02365,2.02585,2.02305,2.0255,4801800002.0
2008-07-02 11:00:00,2.02555,2.02755,2.02425,2.02705,4229076008.0
2008-07-02 11:15:00,2.02705,2.0277,2.0257,2.02575,5940900007.0
2008-07-02 11:30:00,2.02575,2.02765,2.02525,2.02665,5563700000.0
2008-07-02 11:45:00,2.0267,2.02735,2.02555,2.02685,5225600002.0
2008-07-02 12:00:00,2.0269,2.0307,2.0269,2.02995,5834000013.0
2008-07-02 12:15:00,2.02995,2.0304,2.02865,2.0287,5340400007.0
2008-07-02 12:30:00,2.0287,2.0302,2.02855,2.02885,4429800001.0
2008-07-02 12:45:00,2.02885,2.0311,2.0288,2.0307,4043800000.0
2008-07-02 13:00:00,2.0307,2.03075,2.0292,2.02995,4051700002.0
2008-07-02 13:15:00,2.02995,2.0305,2.02915,2.0302,3929600000.0
2008-07-02 13:30:00,2.03015,2.031,2.0294,2.0295,4608900012.0
2008-07-02 13:45:00,2.0295,2.0297,2.0281,2.02915,3590100002.0
2008-07-02 14:00:00,2.02915,2.02925,2.02775,2.0291,3812399998.0
2008-07-02 14:15:00,2.0291,2.0292,2.0258,2.02795,7467895999.0
2008-07-02 14:30:00,2.02795,2.028,2.0261,2.02785,8151092027.0
2008-07-02 14:45:00,2.02785,2.02855,2.0251,2.0258,4187988004.0
2008-07-02 15:00:00,2.0258,2.0271,2.0248,2.0265,5159592001.0
2008-07-02 15:15:00,2.0264,2.02815,2.0255,2.0275,4098100006.0
2008-07-02 15:30:00,2.0275,2.02865,2.0274,2.0281,5495000005.0
2008-07-02 15:45:00,2.0281,2.0289,2.02685,2.028,4217499997.0
2008-07-02 16:00:00,2.0279,2.02925,2.02695,2.0274,6364899998.0
2008-07-02 16:15:00,2.0274,2.0276,2.0242,2.0244,5834596001.0
2008-07-02 16:30:00,2.0245,2.02495,2.0215,2.0244,7842439998.0
2008-07-02 16:45:00,2.0244,2.0257,2.024,2.02475,5691700005.0
2008-07-02 17:00:00,2.0248,2.0248,2.02275,2.02325,3353500000.0
2008-07-02 17:15:00,2.02325,2.0245,2.0227,2.02295,3198000000.0
2008-07-02 17:30:00,2.023,2.02385,2.0222,2.0225,3282900002.0
2008-07-02 17:45:00,2.0225,2.0234,2.0215,2.0222,3705599999.0
2008-07-02 18:00:00,2.0222,2.02365,2.0214,2.0233,1048000000.0
2008-07-02 18:15:00,2.0233,2.02415,2.0223,2.0228,1522596000.0
2008-07-02 18:30:00,2.0228,2.0239,2.0215,2.0237,1680500000.0
2008-07-02 18:45:00,2.0237,2.025,2.02365,2.02415,1146000000.0
2008-07-02 19:00:00,2.02415,2.025,2.0236,2.02385,1095000000.0
2008-07-02 19:15:00,2.0239,2.0243,2.02355,2.02405,768000000.0
2008-07-02 19:30:00,2.02405,2.0247,2.02335,2.0243,1076100000.0
2008-07-02 19:45:00,2.0243,2.02585,2.02395,2.0249,1157100000.0
2008-07-02 20:00:00,2.0249,2.0255,2.0244,2.02505,878700000.0
2008-07-02 20:15:00,2.02505,2.0259,2.0232,2.02325,856700000.0
2008-07-02 20:30:00,2.02325,2.02385,2.0218,2.0226,1550100000.0
2008-07-02 20:45:00,2.0226,2.02265,2.0212,2.0214,1495300000.0
2008-07-02 21:00:00,2.0214,2.02245,2.0198,2.0203,1618900000.0
2008-07-02 21:15:00,2.0204,2.02245,2.02025,2.0219,1921000000.0
2008-07-02 21:30:00,2.02185,2.022,2.0212,2.0216,720600000.0
2008-07-02 21:45:00,2.0215,2.0225,2.0204,2.0208,908900000.0
2008-07-02 22:00:00,2.02085,2.02105,2.0195,2.02095,1191800000.0
2008-07-02 22:15:00,2.02095,2.0216,2.02045,2.0215,667500000.0
2008-07-02 22:30:00,2.0214,2.02165,2.02055,2.02105,491800000.0
2008-07-02 22:45:00,2.02115,2.02185,2.0204,2.0207,552500000.0
2008-07-02 23:00:00,2.02075,2.0208,2.0191,2.0205,551000000.0
2008-07-02 23:15:00,2.0206,2.0209,2.0198,2.02015,402000000.0
2008-07-02 23:30:00,2.02015,2.0208,2.01975,2.0204,492100000.0
2008-07-02 23:45:00,2.02035,2.02075,2.0198,2.0201,554400000.0
2008-07-03 00:00:00,2.0201,2.02015,2.01955,2.0197,381100000.0
2008-07-03 00:15:00,2.0197,2.0208,2.0196,2.0203,387899999.0
2008-07-03 00:30:00,2.0203,2.02085,2.01964,2.0208,379800000.0
2008-07-03 00:45:00,2.0208,2.0212,2.02044,2.0212,396200000.0
2008-07-03 01:00:00,2.0212,2.0216,2.0205,2.02095,376100000.0
2008-07-03 01:15:00,2.0209,2.02113,2.01995,2.0208,380300000.0
2008-07-03 01:30:00,2.02075,2.0216,2.02052,2.021,722400000.0
2008-07-03 01:45:00,2.021,2.022,2.0206,2.02095,577400000.0
2008-07-03 02:00:00,2.0208,2.0216,2.02065,2.02075,436700000.0
2008-07-03 02:15:00,2.0207,2.02075,2.01965,2.02,348500000.0
2008-07-03 02:30:00,2.02,2.02015,2.0186,2.01885,510000000.0
2008-07-03 02:45:00,2.0189,2.02015,2.0188,2.02015,445900000.0
2008-07-03 03:00:00,2.0202,2.02035,2.01868,2.01905,310100000.0
2008-07-03 03:15:00,2.01905,2.0196,2.0187,2.0188,224100000.0
2008-07-03 03:30:00,2.0188,2.02035,2.0186,2.01985,689900000.0
2008-07-03 03:45:00,2.0199,2.02015,2.01925,2.0199,376900000.0
2008-07-03 04:00:00,2.0199,2.0205,2.01906,2.0204,381400000.0
2008-07-03 04:15:00,2.02035,2.02065,2.0194,2.0196,298300000.0
2008-07-03 04:30:00,2.0196,2.02095,2.01935,2.02065,420500000.0
2008-07-03 04:45:00,2.02065,2.0214,2.02035,2.02075,225200000.0
2008-07-03 05:00:00,2.02075,2.021,2.02015,2.02035,417800000.0
2008-07-03 05:15:00,2.0204,2.02075,2.01966,2.02055,561200000.0
2008-07-03 05:30:00,2.0206,2.02065,2.01996,2.0201,660100000.0
2008-07-03 05:45:00,2.0201,2.0208,2.0201,2.0203,313000000.0
2008-07-03 06:00:00,2.0203,2.0203,2.01965,2.01995,273300000.0
2008-07-03 06:15:00,2.01995,2.0204,2.01985,2.0202,336900000.0
2008-07-03 06:30:00,2.02015,2.02075,2.0201,2.0202,300700000.0
2008-07-03 06:45:00,2.02015,2.02155,2.02015,2.02115,354800000.0
2008-07-03 07:00:00,2.02105,2.0221,2.0209,2.0215,438800000.0
2008-07-03 07:15:00,2.0215,2.0226,2.021,2.0218,271300000.0
2008-07-03 07:30:00,2.02235,2.02405,2.0221,2.0229,590400000.0
2008-07-03 07:45:00,2.023,2.02415,2.023,2.02325,514000000.0
2008-07-03 08:00:00,2.02325,2.0238,2.0221,2.0221,932032000.0
2008-07-03 08:15:00,2.02205,2.0224,2.01865,2.0188,2153500000.0
2008-07-03 08:30:00,2.0188,2.0205,2.01765,2.0198,3885899998.0
2008-07-03 08:45:00,2.0198,2.02005,2.01775,2.0194,1584200000.0
2008-07-03 09:00:00,2.01925,2.01975,2.0182,2.01865,1495000000.0
2008-07-03 09:15:00,2.0186,2.02025,2.01775,2.01985,1849095999.0
2008-07-03 09:30:00,2.01985,2.02035,2.0181,2.01845,1710900000.0
2008-07-03 09:45:00,2.0184,2.0196,2.01665,2.01745,3534400000.0
2008-07-03 10:00:00,2.0174,2.0194,2.0169,2.0184,4725399999.0
2008-07-03 10:15:00,2.0184,2.01865,2.0161,2.01655,2724000000.0
2008-07-03 10:30:00,2.01655,2.01655,2.0134,2.0142,4677580000.0
2008-07-03 10:45:00,2.0143,2.017,2.01415,2.0168,2038400000.0
2008-07-03 11:00:00,2.017,2.01745,2.01295,2.01325,3524000000.0
2008-07-03 11:15:00,2.0132,2.0151,2.01255,2.01475,3462500000.0
2008-07-03 11:30:00,2.01475,2.0149,2.0129,2.0131,2930200000.0
2008-07-03 11:45:00,2.0131,2.0143,2.013,2.01425,3712699998.0
2008-07-03 12:00:00,2.0143,2.0146,2.01265,2.0132,2556700000.0
2008-07-03 12:15:00,2.0132,2.0141,2.0129,2.01325,2957799999.0
2008-07-03 12:30:00,2.01325,2.01325,2.0119,2.0124,2800399999.0
2008-07-03 12:45:00,2.01235,2.0129,2.0107,2.01165,3517500000.0
2008-07-03 13:00:00,2.0117,2.0136,2.0115,2.0132,5915000008.0
2008-07-03 13:15:00,2.0132,2.0141,2.0123,2.0129,6509600009.0
2008-07-03 13:30:00,2.0129,2.0159,2.01255,2.014,5927099998.0
2008-07-03 13:45:00,2.014,2.016,2.0125,2.0146,4776300002.0
2008-07-03 14:00:00,2.0146,2.0151,2.01345,2.0135,4070400000.0
2008-07-03 14:15:00,2.0135,2.0171,2.0128,2.0131,3836999999.0
2008-07-03 14:30:00,2.013,2.0224,2.01105,2.02025,6621600000.0
2008-07-03 14:45:00,2.02035,2.0297,2.01845,2.0279,4805573998.0
2008-07-03 15:00:00,2.02795,2.0313,2.0263,2.0309,5793678000.0
2008-07-03 15:15:00,2.0309,2.0311,2.0295,2.0303,4077699999.0
2008-07-03 15:30:00,2.0303,2.03075,2.0272,2.0294,4909400002.0
2008-07-03 15:45:00,2.0293,2.03,2.02645,2.0291,4928500005.0
2008-07-03 16:00:00,2.02915,2.02945,2.0241,2.0283,6983900008.0
2008-07-03 16:15:00,2.0283,2.0324,2.0269,2.0318,6601400003.0
2008-07-03 16:30:00,2.03175,2.0359,2.0317,2.03545,4449300000.0
2008-07-03 16:45:00,2.03545,2.0376,2.0341,2.0344,5482700000.0
2008-07-03 17:00:00,2.0343,2.0356,2.0335,2.03545,5993399998.0
2008-07-03 17:15:00,2.03545,2.0362,2.03455,2.036,2562160000.0
2008-07-03 17:30:00,2.03595,2.03705,2.03525,2.0357,3605900000.0
2008-07-03 17:45:00,2.0357,2.0373,2.03515,2.03655,3061700000.0
2008-07-03 18:00:00,2.0366,2.03675,2.03475,2.0354,3232700000.0
2008-07-03 18:15:00,2.03545,2.0365,2.0346,2.035,3807000000.0
2008-07-03 18:30:00,2.035,2.03525,2.0341,2.03475,2769900000.0
2008-07-03 18:45:00,2.03475,2.03625,2.0342,2.0344,1974600000.0
2008-07-03 19:00:00,2.03455,2.03505,2.03315,2.0332,2522400000.0
2008-07-03 19:15:00,2.0334,2.0343,2.0324,2.03415,1653600000.0
2008-07-03 19:30:00,2.0342,2.0353,2.03395,2.0353,1213400000.0
2008-07-03 19:45:00,2.03535,2.03565,2.0347,2.0351,1206800000.0
2008-07-03 20:00:00,2.03515,2.03555,2.03365,2.03455,1444700000.0
2008-07-03 20:15:00,2.03445,2.03535,2.03385,2.0346,1200700000.0
2008-07-03 20:30:00,2.0346,2.0358,2.0341,2.03465,1128200000.0
2008-07-03 20:45:00,2.03465,2.0354,2.03385,2.03535,903300000.0
2008-07-03 21:00:00,2.03535,2.036,2.03445,2.03585,883000000.0
2008-07-03 21:15:00,2.03585,2.0361,2.03435,2.0348,720900000.0
2008-07-03 21:30:00,2.0348,2.03555,2.03455,2.0353,733200000.0
2008-07-03 21:45:00,2.0353,2.03575,2.03472,2.03545,519800000.0
2008-07-03 22:00:00,2.03545,2.036,2.03495,2.036,392500000.0
2008-07-03 22:15:00,2.036,2.036,2.03475,2.03525,441400000.0
2008-07-03 22:30:00,2.03535,2.03595,2.03505,2.03535,487300000.0
2008-07-03 22:45:00,2.03535,2.0361,2.0346,2.0348,859299999.0
2008-07-03 23:00:00,2.0348,2.03549,2.03467,2.03521,328999998.0
2008-07-03 23:15:00,2.0354,2.03636,2.0348,2.0362,257400000.0
2008-07-03 23:30:00,2.0362,2.0365,2.0353,2.0355,166800000.0
2008-07-03 23:45:00,2.0355,2.036,2.03542,2.0359,196000000.0
2008-07-04 00:00:00,2.0359,2.036,2.0353,2.0355,248800000.0
2008-07-04 00:15:00,2.0355,2.03635,2.0353,2.0358,326800000.0
2008-07-04 00:30:00,2.0358,2.0358,2.03504,2.0353,173800000.0
2008-07-04 00:45:00,2.0354,2.0358,2.03446,2.0354,518900000.0
2008-07-04 01:00:00,2.0354,2.0355,2.03465,2.03495,560200000.0
2008-07-04 01:15:00,2.03495,2.03675,2.0349,2.03545,990900000.0
2008-07-04 01:30:00,2.0355,2.036,2.0349,2.0353,882300000.0
2008-07-04 01:45:00,2.0353,2.0358,2.0349,2.0358,832500000.0
2008-07-04 02:00:00,2.0358,2.0365,2.0349,2.0353,2353100000.0
2008-07-04 02:15:00,2.0352,2.0362,2.0349,2.03495,1142500000.0
2008-07-04 02:30:00,2.03495,2.0357,2.0349,2.0351,1540700000.0
2008-07-04 02:45:00,2.0351,2.0357,2.0349,2.0349,1231300000.0
2008-07-04 03:00:00,2.0349,2.0355,2.03471,2.0349,661200000.0
2008-07-04 03:15:00,2.03482,2.0351,2.03422,2.0349,505500000.0
2008-07-04 03:30:00,2.0349,2.0355,2.0349,2.0349,588900000.0
2008-07-04 03:45:00,2.0349,2.03505,2.0348,2.0348,494400000.0
2008-07-04 04:00:00,2.0348,2.03515,2.03379,2.0348,546900000.0
2008-07-04 04:15:00,2.0348,2.03495,2.0347,2.0347,699800000.0
2008-07-04 04:30:00,2.0347,2.0351,2.0347,2.0349,1116000000.0
2008-07-04 04:45:00,2.0349,2.0351,2.03447,2.0347,692300000.0
2008-07-04 05:00:00,2.0347,2.035,2.034,2.03423,716000000.0
2008-07-04 05:15:00,2.0347,2.03475,2.0343,2.0347,425000000.0
2008-07-04 05:30:00,2.0347,2.03485,2.03405,2.0347,325400000.0
2008-07-04 05:45:00,2.0347,2.0349,2.034,2.0348,451800000.0
2008-07-04 06:00:00,2.0348,2.0349,2.03429,2.0348,612800000.0
2008-07-04 06:15:00,2.03426,2.035,2.03413,2.0347,211000000.0
2008-07-04 06:30:00,2.0347,2.0348,2.0346,2.03465,459400000.0
2008-07-04 06:45:00,2.03465,2.03465,2.03425,2.03465,151000000.0
2008-07-04 07:00:00,2.03443,2.035,2.03384,2.0347,518600000.0
2008-07-04 07:15:00,2.0347,2.03525,2.03374,2.03495,745300000.0
2008-07-04 07:30:00,2.03495,2.0351,2.03415,2.0343,902600000.0
2008-07-04 07:45:00,2.0343,2.03435,2.03345,2.0339,903900000.0
2008-07-04 08:00:00,2.0339,2.0347,2.03365,2.034,762400000.0
2008-07-04 08:15:00,2.034,2.0346,2.0333,2.0334,1598660000.0
2008-07-04 08:30:00,2.0334,2.0339,2.03145,2.0325,4139559997.0
2008-07-04 08:45:00,2.03245,2.03335,2.02995,2.0317,5647599999.0
2008-07-04 09:00:00,2.03175,2.0329,2.0303,2.03255,3438700000.0
2008-07-04 09:15:00,2.03255,2.0349,2.0319,2.03315,5125599997.0
2008-07-04 09:30:00,2.03315,2.03315,2.03065,2.03155,4707300011.0
2008-07-04 09:45:00,2.0316,2.03235,2.03035,2.0305,3456300003.0
2008-07-04 10:00:00,2.0305,2.03185,2.03025,2.0318,2070900000.0
2008-07-04 10:15:00,2.03175,2.0329,2.0308,2.03265,2128100000.0
2008-07-04 10:30:00,2.03275,2.03355,2.03115,2.0334,3437300000.0
2008-07-04 10:45:00,2.03335,2.0336,2.0317,2.0317,2762800000.0
2008-07-04 11:00:00,2.03165,2.03355,2.03155,2.0321,3284900000.0
2008-07-04 11:15:00,2.0321,2.0342,2.032,2.0338,3039800000.0
2008-07-04 11:30:00,2.0338,2.034,2.0321,2.03295,4072000000.0
2008-07-04 11:45:00,2.0328,2.03455,2.0318,2.0338,3400000000.0
2008-07-04 12:00:00,2.03385,2.03495,2.03285,2.03405,3563900001.0
2008-07-04 12:15:00,2.034,2.0346,2.03385,2.0343,2897400000.0
2008-07-04 12:30:00,2.03425,2.03555,2.03405,2.03485,2943200000.0
2008-07-04 12:45:00,2.03485,2.03495,2.0333,2.0338,4521800001.0
2008-07-04 13:00:00,2.03385,2.03485,2.03365,2.03435,2502099997.0
2008-07-04 13:15:00,2.03435,2.03545,2.03315,2.03415,4234799999.0
2008-07-04 13:30:00,2.03415,2.03435,2.033,2.0334,3472300000.0
2008-07-04 13:45:00,2.03345,2.03595,2.0333,2.0346,3128400000.0
2008-07-04 14:00:00,2.0346,2.03545,2.03365,2.0338,3341400000.0
2008-07-04 14:15:00,2.0338,2.0338,2.0322,2.0328,4230600000.0
2008-07-04 14:30:00,2.0328,2.03385,2.03255,2.0329,3681700000.0
2008-07-04 14:45:00,2.03285,2.03365,2.03215,2.03305,3326600000.0
2008-07-04 15:00:00,2.03305,2.03365,2.0323,2.03315,2894800000.0
2008-07-04 15:15:00,2.03315,2.03365,2.0327,2.03315,2547000000.0
2008-07-04 15:30:00,2.03315,2.03385,2.03215,2.03225,2592700000.0
2008-07-04 15:45:00,2.03225,2.0328,2.03145,2.03195,3906500000.0
2008-07-04 16:00:00,2.032,2.03305,2.03105,2.03295,2502900000.0
2008-07-04 16:15:00,2.03295,2.0344,2.0326,2.03415,1679300000.0
2008-07-04 16:30:00,2.03415,2.03425,2.0315,2.0315,2117400000.0
2008-07-04 16:45:00,2.03145,2.032,2.0288,2.0293,2901400000.0
2008-07-04 17:00:00,2.02925,2.0308,2.02915,2.0306,2278900000.0
2008-07-04 17:15:00,2.0306,2.0307,2.02935,2.0297,2463100000.0
2008-07-04 17:30:00,2.02955,2.03045,2.02915,2.02985,2012800000.0
2008-07-04 17:45:00,2.02985,2.0306,2.02925,2.0298,1225700000.0
2008-07-04 18:00:00,2.0298,2.0302,2.02895,2.02955,1092600000.0
2008-07-04 18:15:00,2.02965,2.03045,2.02885,2.0304,1088400000.0
2008-07-04 18:30:00,2.03045,2.0318,2.0282,2.03095,1279100000.0
2008-07-04 18:45:00,2.031,2.032,2.03005,2.03125,970200000.0
2008-07-04 19:00:00,2.03125,2.03315,2.0296,2.0299,653600000.0
2008-07-04 19:15:00,2.03,2.0312,2.02894,2.03065,721000000.0
2008-07-04 19:30:00,2.0307,2.03196,2.03016,2.0317,866500000.0
2008-07-04 19:45:00,2.03124,2.03176,2.03003,2.03075,1049000000.0
2008-07-04 20:00:00,2.0309,2.0311,2.03011,2.0306,2798400000.0
2008-07-04 20:15:00,2.0306,2.0313,2.02992,2.0304,293900000.0
2008-07-04 20:30:00,2.0305,2.03127,2.02991,2.031,423600000.0
2008-07-04 20:45:00,2.0314,2.03196,2.03083,2.0314,312600000.0
2008-07-04 21:00:00,2.03153,2.03173,2.03074,2.03135,263800000.0
2008-07-04 21:15:00,2.03135,2.0324,2.0287,2.03101,783200000.0
2008-07-04 21:30:00,2.03188,2.0319,2.02885,2.03095,396700000.0
2008-07-04 21:45:00,2.03105,2.0334,2.0305,2.03255,1397700000.0
2008-07-04 22:00:00,2.03255,2.0326,2.03195,2.0322,1097200000.0
2008-07-04 22:15:00,2.0325,2.0329,2.0315,2.03175,1672800000.0
2008-07-04 22:30:00,2.03175,2.03205,2.02991,2.0306,334000000.0
2008-07-04 22:45:00,2.0306,2.0323,2.0303,2.0317,400000000.0
2008-07-06 23:00:00,2.0316,2.03184,2.03099,2.03162,534200000.0
2008-07-06 23:15:00,2.03137,2.0319,2.03094,2.03179,301600000.0
2008-07-06 23:30:00,2.03186,2.03202,2.03113,2.03179,450200000.0
2008-07-06 23:45:00,2.0319,2.033,2.03156,2.0321,925700000.0
2008-07-07 00:00:00,2.0321,2.0328,2.0312,2.0324,1135300000.0
2008-07-07 00:15:00,2.0324,2.0324,2.03178,2.0321,300200000.0
2008-07-07 00:30:00,2.0323,2.0323,2.0311,2.0316,318900000.0
2008-07-07 00:45:00,2.0315,2.0323,2.0315,2.0321,355000000.0
2008-07-07 01:00:00,2.0321,2.0321,2.0313,2.0317,334100000.0
2008-07-07 01:15:00,2.0317,2.0322,2.0313,2.0317,399300000.0
2008-07-07 01:30:00,2.0317,2.03275,2.0316,2.0325,1201200000.0
2008-07-07 01:45:00,2.0325,2.0331,2.0321,2.0323,352900000.0
2008-07-07 02:00:00,2.0323,2.03375,2.0323,2.03295,497000000.0
2008-07-07 02:15:00,2.03295,2.03375,2.03235,2.0332,718900000.0
2008-07-07 02:30:00,2.0333,2.03365,2.0328,2.03325,914700000.0
2008-07-07 02:45:00,2.0332,2.0349,2.03305,2.03455,1103600000.0
2008-07-07 03:00:00,2.03465,2.0349,2.03375,2.0342,1153600000.0
2008-07-07 03:15:00,2.03405,2.0345,2.03285,2.0337,989900000.0
2008-07-07 03:30:00,2.03375,2.0341,2.03305,2.0335,831300000.0
2008-07-07 03:45:00,2.03365,2.036,2.0329,2.03585,1738000000.0
2008-07-07 04:00:00,2.0359,2.0363,2.03495,2.0353,1108000000.0
2008-07-07 04:15:00,2.0353,2.0362,2.03486,2.0359,536700000.0
2008-07-07 04:30:00,2.0359,2.03695,2.0355,2.0362,745300000.0
2008-07-07 04:45:00,2.0362,2.03675,2.0347,2.03645,1357800000.0
2008-07-07 05:00:00,2.03645,2.03695,2.03585,2.0361,990100000.0
2008-07-07 05:15:00,2.03615,2.0368,2.03582,2.036,554200000.0
2008-07-07 05:30:00,2.036,2.03625,2.0348,2.03605,743800000.0
2008-07-07 05:45:00,2.0361,2.0366,2.0352,2.03535,593800000.0
2008-07-07 06:00:00,2.0354,2.0359,2.0351,2.0356,441800000.0
2008-07-07 06:15:00,2.03555,2.03615,2.03495,2.03535,426600000.0
2008-07-07 06:30:00,2.03535,2.0359,2.03495,2.03545,775300000.0
2008-07-07 06:45:00,2.0355,2.03625,2.035,2.03585,809200000.0
2008-07-07 07:00:00,2.03585,2.03825,2.03565,2.0372,1353300000.0
2008-07-07 07:15:00,2.0372,2.0375,2.0361,2.03655,1024500000.0
2008-07-07 07:30:00,2.0365,2.03725,2.03605,2.03695,1223400000.0
2008-07-07 07:45:00,2.03695,2.03815,2.03625,2.0363,1248000000.0
2008-07-07 08:00:00,2.03635,2.0373,2.03565,2.0361,1993000000.0
2008-07-07 08:15:00,2.0361,2.03655,2.03465,2.03495,2332900000.0
2008-07-07 08:30:00,2.0349,2.03685,2.0332,2.0361,3499800000.0
2008-07-07 08:45:00,2.0361,2.03845,2.03565,2.03645,3235400000.0
2008-07-07 09:00:00,2.03645,2.03915,2.036,2.0386,3918800000.0
2008-07-07 09:15:00,2.0386,2.03915,2.0371,2.0374,5572100000.0
2008-07-07 09:30:00,2.0374,2.03845,2.0369,2.03825,5313400000.0
2008-07-07 09:45:00,2.03825,2.03895,2.0371,2.0371,4239300000.0
2008-07-07 10:00:00,2.0371,2.0377,2.0354,2.0356,4415000000.0
2008-07-07 10:15:00,2.0356,2.03665,2.0342,2.0346,4771200000.0
2008-07-07 10:30:00,2.0346,2.0348,2.03215,2.03415,5084800000.0
2008-07-07 10:45:00,2.03415,2.03425,2.0319,2.0326,4815799998.0
2008-07-07 11:00:00,2.0326,2.033,2.03015,2.0309,3711300000.0
2008-07-07 11:15:00,2.0309,2.0311,2.029,2.0303,2820100000.0
2008-07-07 11:30:00,2.0302,2.03045,2.02815,2.02815,3587500000.0
2008-07-07 11:45:00,2.0281,2.02935,2.0275,2.02845,2956400000.0
2008-07-07 12:00:00,2.0284,2.0313,2.0283,2.0308,3670500000.0
2008-07-07 12:15:00,2.0307,2.03105,2.02875,2.0307,3640400000.0
2008-07-07 12:30:00,2.03065,2.0308,2.02835,2.02915,2039900000.0
2008-07-07 12:45:00,2.0291,2.02915,2.0274,2.0274,2889700000.0
2008-07-07 13:00:00,2.0274,2.02945,2.02685,2.0287,3043600000.0
2008-07-07 13:15:00,2.0287,2.0306,2.0279,2.0301,2699900000.0
2008-07-07 13:30:00,2.0301,2.03055,2.0292,2.0304,2659400000.0
2008-07-07 13:45:00,2.0304,2.031,2.0297,2.0299,2087900000.0
2008-07-07 14:00:00,2.0299,2.03015,2.028,2.028,2818900000.0
2008-07-07 14:15:00,2.0278,2.029,2.02725,2.0286,4482000000.0
2008-07-07 14:30:00,2.0286,2.02915,2.02785,2.02795,4200100000.0
2008-07-07 14:45:00,2.0279,2.0292,2.0277,2.0291,3261500000.0
2008-07-07 15:00:00,2.0291,2.03005,2.0287,2.02995,3427400000.0
2008-07-07 15:15:00,2.02995,2.03335,2.0299,2.03285,5306500000.0
2008-07-07 15:30:00,2.0328,2.03375,2.0326,2.0331,5013850000.0
2008-07-07 15:45:00,2.03325,2.03525,2.0329,2.0342,5298500000.0
2008-07-07 16:00:00,2.0341,2.0343,2.03165,2.0329,4428430000.0
2008-07-07 16:15:00,2.033,2.0331,2.0309,2.03095,4215200000.0
2008-07-07 16:30:00,2.03095,2.0332,2.0309,2.03275,3898200000.0
2008-07-07 16:45:00,2.03275,2.0335,2.0313,2.0318,6002000000.0
2008-07-07 17:00:00,2.03185,2.0325,2.0308,2.0315,4993100000.0
2008-07-07 17:15:00,2.03155,2.0324,2.0312,2.032,3676500000.0
2008-07-07 17:30:00,2.032,2.034,2.032,2.0327,4029800000.0
2008-07-07 17:45:00,2.0328,2.035,2.0326,2.0344,4683300000.0
2008-07-07 18:00:00,2.0345,2.035,2.03305,2.03405,2874700000.0
2008-07-07 18:15:00,2.03405,2.0341,2.0293,2.0294,3620100000.0
2008-07-07 18:30:00,2.02895,2.03,2.02765,2.02845,4364000000.0
2008-07-07 18:45:00,2.0285,2.0285,2.02485,2.0258,3903400001.0
2008-07-07 19:00:00,2.0258,2.02615,2.02235,2.0245,4952500000.0
2008-07-07 19:15:00,2.0245,2.02665,2.0242,2.0255,3599300000.0
2008-07-07 19:30:00,2.0255,2.0258,2.024,2.02535,2713500000.0
2008-07-07 19:45:00,2.02535,2.0259,2.02415,2.0243,2537800000.0
2008-07-07 20:00:00,2.0243,2.0271,2.024,2.0266,2844000000.0
2008-07-07 20:15:00,2.02655,2.0293,2.026,2.0283,3080500000.0
2008-07-07 20:30:00,2.0282,2.02925,2.02685,2.02685,2703300000.0
2008-07-07 20:45:00,2.02685,2.0277,2.02625,2.0272,2113800000.0
2008-07-07 21:00:00,2.02725,2.02985,2.027,2.02965,2281700000.0
2008-07-07 21:15:00,2.0296,2.0299,2.02825,2.02855,2017800000.0
2008-07-07 21:30:00,2.0286,2.0308,2.0284,2.02905,2268200000.0
2008-07-07 21:45:00,2.0291,2.0299,2.02785,2.0281,1891900000.0
2008-07-07 22:00:00,2.0282,2.0295,2.02795,2.0289,1418800000.0
2008-07-07 22:15:00,2.029,2.0292,2.0285,2.0285,552600000.0
2008-07-07 22:30:00,2.02855,2.0288,2.02735,2.0281,1138500000.0
2008-07-07 22:45:00,2.02805,2.0291,2.02765,2.0291,788300000.0
2008-07-07 23:00:00,2.0293,2.0293,2.02738,2.0278,289900000.0
2008-07-07 23:15:00,2.0278,2.02805,2.02722,2.02775,315400000.0
2008-07-07 23:30:00,2.02775,2.02815,2.02681,2.02745,476400000.0
2008-07-07 23:45:00,2.02775,2.0283,2.02703,2.028,667600000.0
2008-07-08 00:00:00,2.02795,2.02875,2.0276,2.0283,721800000.0
2008-07-08 00:15:00,2.0283,2.02885,2.02778,2.02807,427300000.0
2008-07-08 00:30:00,2.02855,2.0287,2.02805,2.02815,342800000.0
2008-07-08 00:45:00,2.02815,2.029,2.02805,2.02835,602400000.0
2008-07-08 01:00:00,2.02835,2.0286,2.0275,2.0282,944600000.0
2008-07-08 01:15:00,2.02825,2.02825,2.02765,2.02805,334000000.0
2008-07-08 01:30:00,2.02805,2.02805,2.02713,2.0279,568100000.0
2008-07-08 01:45:00,2.02748,2.0288,2.02722,2.0277,869600000.0
2008-07-08 02:00:00,2.0277,2.02785,2.02535,2.02575,1029800000.0
2008-07-08 02:15:00,2.02575,2.02615,2.02475,2.02605,967400000.0
2008-07-08 02:30:00,2.026,2.0266,2.0256,2.0262,1260200000.0
2008-07-08 02:45:00,2.02615,2.02645,2.0253,2.02615,1296100000.0
2008-07-08 03:00:00,2.02615,2.0271,2.0259,2.0265,1064300000.0
2008-07-08 03:15:00,2.02685,2.02815,2.02665,2.0272,1273800000.0
2008-07-08 03:30:00,2.0272,2.02845,2.02665,2.0272,1033500000.0
2008-07-08 03:45:00,2.0272,2.0281,2.0268,2.0278,1418800000.0
2008-07-08 04:00:00,2.0278,2.0293,2.0276,2.02895,1405000000.0
2008-07-08 04:15:00,2.029,2.0313,2.0283,2.0301,1522900000.0
2008-07-08 04:30:00,2.03005,2.0304,2.02925,2.0295,1130500000.0
2008-07-08 04:45:00,2.0295,2.02975,2.0279,2.0279,1190200000.0
2008-07-08 05:00:00,2.0279,2.02855,2.0274,2.02795,1198400000.0
2008-07-08 05:15:00,2.02785,2.02805,2.0262,2.0269,883200000.0
2008-07-08 05:30:00,2.0269,2.02765,2.0265,2.0273,1003100000.0
2008-07-08 05:45:00,2.02725,2.02755,2.0269,2.0269,1506900000.0
2008-07-08 06:00:00,2.0269,2.02715,2.026,2.02615,602000000.0
2008-07-08 06:15:00,2.0262,2.02715,2.0259,2.0263,1482900000.0
2008-07-08 06:30:00,2.0265,2.0272,2.0262,2.027,1218000000.0
2008-07-08 06:45:00,2.02705,2.0276,2.02695,2.027,609300000.0
2008-07-08 07:00:00,2.02695,2.0281,2.02665,2.0277,877800000.0
2008-07-08 07:15:00,2.0277,2.0284,2.0261,2.02675,1297100000.0
2008-07-08 07:30:00,2.02675,2.02775,2.0262,2.0265,1889700000.0
2008-07-08 07:45:00,2.02645,2.02715,2.026,2.0263,1626700000.0
2008-07-08 08:00:00,2.02625,2.02735,2.0239,2.025,3518100000.0
2008-07-08 08:15:00,2.025,2.026,2.0221,2.02215,4263800000.0
2008-07-08 08:30:00,2.02215,2.02555,2.0219,2.02385,4336400000.0
2008-07-08 08:45:00,2.02385,2.02645,2.02285,2.02555,2957700000.0
2008-07-08 09:00:00,2.02555,2.0272,2.02555,2.02685,2815418000.0
2008-07-08 09:15:00,2.0269,2.0271,2.0237,2.0251,3576300000.0
2008-07-08 09:30:00,2.0251,2.0252,2.02355,2.02445,3494200001.0
2008-07-08 09:45:00,2.0244,2.0244,2.0218,2.0223,3810700000.0
2008-07-08 10:00:00,2.0222,2.02295,2.02155,2.02195,3859100000.0
2008-07-08 10:15:00,2.02195,2.02245,2.02085,2.0214,4204500000.0
2008-07-08 10:30:00,2.0214,2.0233,2.02105,2.02295,3280500000.0
2008-07-08 10:45:00,2.0229,2.0236,2.02215,2.0225,2555600000.0
2008-07-08 11:00:00,2.0225,2.02505,2.0223,2.0246,4268900000.0
2008-07-08 11:15:00,2.02465,2.0253,2.02325,2.02335,3323900000.0
2008-07-08 11:30:00,2.0234,2.0236,2.0226,2.0231,3179000000.0
2008-07-08 11:45:00,2.02305,2.02485,2.0228,2.0246,2346500000.0
2008-07-08 12:00:00,2.0246,2.02475,2.02305,2.02345,2293700000.0
2008-07-08 12:15:00,2.0234,2.0236,2.0221,2.02255,2668500000.0
2008-07-08 12:30:00,2.02255,2.02305,2.02195,2.0223,2868500000.0
2008-07-08 12:45:00,2.0223,2.02495,2.02225,2.0245,3572800000.0
2008-07-08 13:00:00,2.0243,2.0255,2.02395,2.02495,2998300000.0
2008-07-08 13:15:00,2.02495,2.026,2.02445,2.0254,3605400000.0
2008-07-08 13:30:00,2.02535,2.0264,2.02485,2.02535,4112600000.0
2008-07-08 13:45:00,2.02535,2.0257,2.02365,2.02545,3639500000.0
2008-07-08 14:00:00,2.0254,2.028,2.0247,2.0261,4158380000.0
2008-07-08 14:15:00,2.0261,2.02815,2.0261,2.02755,3953400000.0
2008-07-08 14:30:00,2.02745,2.02995,2.02715,2.029,4350355000.0
2008-07-08 14:45:00,2.029,2.02925,2.02625,2.0268,3735700000.0
2008-07-08 15:00:00,2.0268,2.0281,2.0266,2.0277,4698900000.0
2008-07-08 15:15:00,2.0277,2.02785,2.0261,2.027,4148700000.0
2008-07-08 15:30:00,2.02695,2.02895,2.02475,2.0282,5620300000.0
2008-07-08 15:45:00,2.02815,2.03015,2.02795,2.02915,5221900000.0
2008-07-08 16:00:00,2.0292,2.0297,2.02695,2.0286,4426500000.0
2008-07-08 16:15:00,2.0286,2.0302,2.0281,2.02965,5897600000.0
2008-07-08 16:30:00,2.02965,2.0313,2.0278,2.02845,5102100000.0
2008-07-08 16:45:00,2.02845,2.0303,2.0277,2.0295,6188100000.0
2008-07-08 17:00:00,2.0295,2.0329,2.0294,2.0322,5353000000.0
2008-07-08 17:15:00,2.0322,2.03345,2.0307,2.03165,6360400000.0
2008-07-08 17:30:00,2.0317,2.0335,2.0314,2.03205,5229000000.0
2008-07-08 17:45:00,2.03205,2.0324,2.03105,2.0321,4912400000.0
2008-07-08 18:00:00,2.0321,2.03475,2.03205,2.0339,4295600000.0
2008-07-08 18:15:00,2.0339,2.03465,2.03275,2.0331,3799400000.0
2008-07-08 18:30:00,2.0331,2.0335,2.03255,2.03275,3531100000.0
2008-07-08 18:45:00,2.03275,2.03325,2.0323,2.0327,2416500000.0
2008-07-08 19:00:00,2.0327,2.0342,2.0324,2.03315,3027900000.0
2008-07-08 19:15:00,2.03315,2.0335,2.03115,2.0327,2533900000.0
2008-07-08 19:30:00,2.03265,2.033,2.03055,2.03265,2796700000.0
2008-07-08 19:45:00,2.03265,2.0328,2.03055,2.0309,2739000000.0
2008-07-08 20:00:00,2.0309,2.03285,2.0305,2.0325,2077300000.0
2008-07-08 20:15:00,2.0325,2.03405,2.03245,2.0334,1903300000.0
2008-07-08 20:30:00,2.0334,2.03475,2.0333,2.0341,1844700000.0
2008-07-08 20:45:00,2.03415,2.0351,2.034,2.0345,2829800000.0
2008-07-08 21:00:00,2.0345,2.03555,2.03405,2.0349,2666500000.0
2008-07-08 21:15:00,2.0349,2.0363,2.03455,2.03545,2151900000.0
2008-07-08 21:30:00,2.03545,2.0379,2.0354,2.03755,2670000000.0
2008-07-08 21:45:00,2.0378,2.0378,2.03655,2.0368,1732800000.0
2008-07-08 22:00:00,2.03675,2.03725,2.03635,2.0368,975600000.0
2008-07-08 22:15:00,2.0368,2.0371,2.03645,2.0365,774000000.0
2008-07-08 22:30:00,2.0366,2.0368,2.0355,2.0359,882300000.0
2008-07-08 22:45:00,2.03585,2.036,2.0355,2.0358,841500000.0
2008-07-08 23:00:00,2.03565,2.03675,2.0351,2.036,525200000.0
2008-07-08 23:15:00,2.03595,2.0361,2.03495,2.03555,599900000.0
2008-07-08 23:30:00,2.03555,2.0363,2.035,2.0354,577700000.0
2008-07-08 23:45:00,2.0354,2.0357,2.0348,2.0353,566700000.0
2008-07-09 00:00:00,2.0353,2.0362,2.035,2.0359,694100000.0
2008-07-09 00:15:00,2.0359,2.0364,2.0351,2.03515,524900000.0
2008-07-09 00:30:00,2.03515,2.03525,2.03441,2.03505,356700000.0
2008-07-09 00:45:00,2.03505,2.03605,2.03415,2.03435,801700000.0
2008-07-09 01:00:00,2.03435,2.036,2.0331,2.0355,2241700001.0
2008-07-09 01:15:00,2.0355,2.0358,2.035,2.0353,841800000.0
2008-07-09 01:30:00,2.0353,2.0358,2.035,2.03565,364600000.0
2008-07-09 01:45:00,2.03565,2.03615,2.0352,2.0358,473900000.0
2008-07-09 02:00:00,2.0358,2.03585,2.0347,2.03478,390500000.0
2008-07-09 02:15:00,2.03515,2.0356,2.03449,2.0351,280400000.0
2008-07-09 02:30:00,2.0352,2.0361,2.03515,2.0353,328700000.0
2008-07-09 02:45:00,2.03535,2.0356,2.03455,2.0349,605200000.0
2008-07-09 03:00:00,2.0349,2.03585,2.0346,2.03495,909100000.0
2008-07-09 03:15:00,2.03485,2.0354,2.0343,2.03535,532100000.0
2008-07-09 03:30:00,2.03535,2.0359,2.03485,2.03565,983400000.0
2008-07-09 03:45:00,2.0357,2.03595,2.03475,2.03545,549000000.0
2008-07-09 04:00:00,2.03545,2.0359,2.03495,2.03525,657100000.0
2008-07-09 04:15:00,2.03525,2.03595,2.0351,2.03565,559100000.0
2008-07-09 04:30:00,2.03575,2.03585,2.0345,2.0348,919000000.0
2008-07-09 04:45:00,2.03465,2.03485,2.03376,2.03386,279700000.0
2008-07-09 05:00:00,2.03455,2.03455,2.03358,2.03425,365700000.0
2008-07-09 05:15:00,2.0342,2.03435,2.0337,2.0341,347700000.0
2008-07-09 05:30:00,2.0341,2.0344,2.03395,2.0342,399900000.0
2008-07-09 05:45:00,2.03425,2.03475,2.0341,2.03455,517500000.0
2008-07-09 06:00:00,2.03423,2.03455,2.0335,2.03365,694200000.0
2008-07-09 06:15:00,2.0336,2.0348,2.0324,2.0324,877600000.0
2008-07-09 06:30:00,2.0324,2.0324,2.02945,2.03055,2686100000.0
2008-07-09 06:45:00,2.0305,2.0319,2.0298,2.0304,1964000000.0
2008-07-09 07:00:00,2.0303,2.0309,2.0286,2.02955,2481700000.0
2008-07-09 07:15:00,2.02955,2.03025,2.028,2.0283,2439500000.0
2008-07-09 07:30:00,2.0283,2.02935,2.0276,2.0291,2855800000.0
2008-07-09 07:45:00,2.0292,2.0293,2.0274,2.0275,2446900000.0
2008-07-09 08:00:00,2.02745,2.0304,2.02745,2.03015,1938300000.0
2008-07-09 08:15:00,2.0302,2.03135,2.02845,2.03,4373600000.0
2008-07-09 08:30:00,2.03,2.0327,2.0299,2.0321,3250400000.0
2008-07-09 08:45:00,2.0321,2.0323,2.0307,2.0311,4231500000.0
2008-07-09 09:00:00,2.03115,2.033,2.031,2.0321,4628200000.0
2008-07-09 09:15:00,2.0321,2.0345,2.03145,2.03335,4470600000.0
2008-07-09 09:30:00,2.03335,2.0352,2.0332,2.03345,4873700000.0
2008-07-09 09:45:00,2.03345,2.0342,2.0324,2.03395,4643800000.0
2008-07-09 10:00:00,2.034,2.03475,2.0337,2.0341,4166300000.0
2008-07-09 10:15:00,2.0341,2.03505,2.0336,2.0338,4006900000.0
2008-07-09 10:30:00,2.0338,2.03765,2.03355,2.0369,3775500000.0
2008-07-09 10:45:00,2.0369,2.037,2.0353,2.03565,3545100000.0
2008-07-09 11:00:00,2.0357,2.0368,2.03495,2.0362,3667500000.0
2008-07-09 11:15:00,2.0362,2.0371,2.0354,2.03665,4119800000.0
2008-07-09 11:30:00,2.0367,2.0375,2.03625,2.0371,2035100000.0
2008-07-09 11:45:00,2.03675,2.038,2.0367,2.0373,3066300000.0
2008-07-09 12:00:00,2.0373,2.03795,2.0357,2.0359,3839300000.0
2008-07-09 12:15:00,2.03585,2.03725,2.03565,2.036,4230000000.0
2008-07-09 12:30:00,2.03605,2.0369,2.03495,2.036,4586800000.0
2008-07-09 12:45:00,2.03595,2.0371,2.03525,2.0365,2874000000.0
2008-07-09 13:00:00,2.0365,2.037,2.0361,2.03695,2704500000.0
2008-07-09 13:15:00,2.03695,2.038,2.03665,2.0377,3079700000.0
2008-07-09 13:30:00,2.0377,2.03775,2.03605,2.03725,4343000000.0
2008-07-09 13:45:00,2.0373,2.0381,2.03705,2.03725,2773900000.0
2008-07-09 14:00:00,2.0372,2.0375,2.0356,2.0369,4250000000.0
2008-07-09 14:15:00,2.0369,2.0385,2.03655,2.03735,4330400000.0
2008-07-09 14:30:00,2.0374,2.03795,2.03635,2.0372,3222000000.0
2008-07-09 14:45:00,2.0372,2.0374,2.0362,2.03715,3312900000.0
2008-07-09 15:00:00,2.03715,2.0372,2.0358,2.0358,3364100000.0
2008-07-09 15:15:00,2.03565,2.03655,2.034,2.03615,5097500000.0
2008-07-09 15:30:00,2.0361,2.03685,2.03415,2.0351,4909700000.0
2008-07-09 15:45:00,2.0351,2.03715,2.0351,2.03695,6027300000.0
2008-07-09 16:00:00,2.03705,2.03875,2.0366,2.03765,4531500000.0
2008-07-09 16:15:00,2.03765,2.0403,2.0376,2.03935,4730700000.0
2008-07-09 16:30:00,2.03925,2.03955,2.0376,2.0377,4426700000.0
2008-07-09 16:45:00,2.0377,2.0413,2.0376,2.03935,5287100000.0
2008-07-09 17:00:00,2.03935,2.0405,2.03835,2.03885,5331300000.0
2008-07-09 17:15:00,2.03885,2.04175,2.0386,2.04115,4758800000.0
2008-07-09 17:30:00,2.0412,2.04185,2.0394,2.03975,3382300000.0
2008-07-09 17:45:00,2.0397,2.04145,2.03905,2.041,3772200000.0
2008-07-09 18:00:00,2.0409,2.0426,2.0406,2.0424,3356300000.0
2008-07-09 18:15:00,2.04245,2.04365,2.0419,2.04235,4002200000.0
2008-07-09 18:30:00,2.0424,2.0429,2.04115,2.0427,3479500000.0
2008-07-09 18:45:00,2.04275,2.04275,2.04085,2.04205,3668400000.0
2008-07-09 19:00:00,2.04205,2.0424,2.0409,2.04215,2468000000.0
2008-07-09 19:15:00,2.0421,2.0428,2.04165,2.0428,2285200000.0
2008-07-09 19:30:00,2.0428,2.04365,2.04265,2.043,1315900000.0
2008-07-09 19:45:00,2.043,2.0437,2.04225,2.0423,877900000.0
2008-07-09 20:00:00,2.0423,2.04345,2.0411,2.04215,1716100000.0
2008-07-09 20:15:00,2.04215,2.0431,2.04115,2.04125,1706500000.0
2008-07-09 20:30:00,2.04125,2.04255,2.04035,2.0405,1454600000.0
2008-07-09 20:45:00,2.04045,2.0407,2.03875,2.03885,2334400000.0
2008-07-09 21:00:00,2.03885,2.03975,2.0385,2.0387,1577100000.0
2008-07-09 21:15:00,2.0387,2.0392,2.03815,2.03815,1133700000.0
2008-07-09 21:30:00,2.03815,2.0388,2.03645,2.03655,1715700000.0
2008-07-09 21:45:00,2.0366,2.0387,2.0364,2.03855,1660900000.0
2008-07-09 22:00:00,2.03855,2.03945,2.03765,2.0384,1065800000.0
2008-07-09 22:15:00,2.0384,2.03875,2.0374,2.03815,1183900000.0
2008-07-09 22:30:00,2.0382,2.03925,2.03774,2.038,630100000.0
2008-07-09 22:45:00,2.038,2.03895,2.03785,2.0387,593100000.0
2008-07-09 23:00:00,2.0389,2.03915,2.0379,2.0384,409300000.0
2008-07-09 23:15:00,2.0384,2.03975,2.03794,2.0393,433800000.0
2008-07-09 23:30:00,2.03925,2.04065,2.03835,2.03995,563700000.0
2008-07-09 23:45:00,2.03995,2.04028,2.0394,2.03995,519600000.0
2008-07-10 00:00:00,2.03995,2.03995,2.03909,2.0393,371400000.0
2008-07-10 00:15:00,2.0394,2.0396,2.0385,2.0389,639400000.0
2008-07-10 00:30:00,2.0389,2.0392,2.03786,2.0387,644300000.0
2008-07-10 00:45:00,2.03818,2.0395,2.03791,2.0392,500600000.0
2008-07-10 01:00:00,2.0392,2.0395,2.0386,2.03905,458700000.0
2008-07-10 01:15:00,2.03905,2.0393,2.03736,2.03815,639600000.0
2008-07-10 01:30:00,2.03815,2.0382,2.0371,2.03775,845400000.0
2008-07-10 01:45:00,2.03775,2.0387,2.0374,2.0381,1390799999.0
2008-07-10 02:00:00,2.0382,2.03895,2.0379,2.03865,1103999999.0
2008-07-10 02:15:00,2.0387,2.0388,2.0376,2.03795,470800000.0
2008-07-10 02:30:00,2.0379,2.039,2.0379,2.03825,405700000.0
2008-07-10 02:45:00,2.03825,2.03875,2.0371,2.0374,762500000.0
2008-07-10 03:00:00,2.0374,2.0384,2.03735,2.0382,813200000.0
2008-07-10 03:15:00,2.0382,2.0388,2.0379,2.0381,783700000.0
2008-07-10 03:30:00,2.038,2.0387,2.0372,2.0383,3498099988.0
2008-07-10 03:45:00,2.03825,2.0393,2.038,2.0388,1211000000.0
2008-07-10 04:00:00,2.0388,2.0393,2.03834,2.0391,589200000.0
2008-07-10 04:15:00,2.0391,2.0394,2.0377,2.0382,757800000.0
2008-07-10 04:30:00,2.0382,2.0385,2.03805,2.0384,486400000.0
2008-07-10 04:45:00,2.0384,2.0385,2.03726,2.0385,293100000.0
2008-07-10 05:00:00,2.0385,2.03937,2.03833,2.03895,708400000.0
2008-07-10 05:15:00,2.039,2.03931,2.03825,2.039,634500000.0
2008-07-10 05:30:00,2.03905,2.03975,2.03875,2.039,469900000.0
2008-07-10 05:45:00,2.03886,2.0394,2.03865,2.0391,264000000.0
2008-07-10 06:00:00,2.03853,2.0392,2.03802,2.03885,780100000.0
2008-07-10 06:15:00,2.03885,2.03945,2.03835,2.039,447000000.0
2008-07-10 06:30:00,2.039,2.04,2.0388,2.039,719200000.0
2008-07-10 06:45:00,2.039,2.03965,2.0375,2.0382,868800000.0
2008-07-10 07:00:00,2.0382,2.0386,2.03785,2.03815,764200000.0
2008-07-10 07:15:00,2.03815,2.03855,2.0368,2.03715,1588000000.0
2008-07-10 07:30:00,2.0371,2.03835,2.03695,2.0378,1142100000.0
2008-07-10 07:45:00,2.0378,2.0387,2.0371,2.0379,1165400000.0
2008-07-10 08:00:00,2.03775,2.03855,2.03725,2.038,1966100000.0
2008-07-10 08:15:00,2.03805,2.03835,2.0369,2.03735,2591700000.0
2008-07-10 08:30:00,2.03735,2.0381,2.03635,2.03755,2836400000.0
2008-07-10 08:45:00,2.0376,2.03915,2.03705,2.03785,3337500000.0
2008-07-10 09:00:00,2.03785,2.03935,2.0371,2.03905,3540500000.0
2008-07-10 09:15:00,2.03905,2.04065,2.03875,2.04,4325500000.0
2008-07-10 09:30:00,2.04,2.04085,2.039,2.04055,3342300000.0
2008-07-10 09:45:00,2.0406,2.0409,2.0377,2.0378,3704000000.0
2008-07-10 10:00:00,2.0377,2.038,2.0346,2.03485,3260400000.0
2008-07-10 10:15:00,2.03485,2.0376,2.0347,2.03745,2988300000.0
2008-07-10 10:30:00,2.03745,2.0387,2.03685,2.0385,2670000000.0
2008-07-10 10:45:00,2.0385,2.0395,2.0374,2.0386,3689300000.0
2008-07-10 11:00:00,2.0386,2.0387,2.0358,2.0364,3304400000.0
2008-07-10 11:15:00,2.0364,2.0365,2.035,2.0365,5027900000.0
2008-07-10 11:30:00,2.0365,2.03925,2.0364,2.03895,2844800000.0
2008-07-10 11:45:00,2.039,2.0391,2.03745,2.03815,2921500000.0
2008-07-10 12:00:00,2.0381,2.03985,2.0379,2.0393,2860800000.0
2008-07-10 12:15:00,2.0393,2.0395,2.0383,2.03915,2759300000.0
2008-07-10 12:30:00,2.03915,2.0401,2.0381,2.0392,2170800000.0
2008-07-10 12:45:00,2.0392,2.0396,2.0378,2.0387,3034500000.0
2008-07-10 13:00:00,2.03865,2.03965,2.0378,2.0392,2729800000.0
2008-07-10 13:15:00,2.0392,2.04075,2.0388,2.04,3051600000.0
2008-07-10 13:30:00,2.04005,2.0404,2.039,2.0392,2965600000.0
2008-07-10 13:45:00,2.0392,2.0407,2.03915,2.0395,2314200000.0
2008-07-10 14:00:00,2.03955,2.03995,2.0387,2.03875,2824500000.0
2008-07-10 14:15:00,2.03875,2.0398,2.0386,2.0387,4323900000.0
2008-07-10 14:30:00,2.0387,2.04055,2.0384,2.03915,4925380000.0
2008-07-10 14:45:00,2.03915,2.04,2.03645,2.03705,5166300000.0
2008-07-10 15:00:00,2.0372,2.0372,2.03445,2.03525,4493000002.0
2008-07-10 15:15:00,2.03515,2.0354,2.03345,2.0349,3708200001.0
2008-07-10 15:30:00,2.03485,2.03585,2.03385,2.03585,4376900000.0
2008-07-10 15:45:00,2.0358,2.0377,2.03555,2.037,4186400000.0
2008-07-10 16:00:00,2.03705,2.0373,2.0338,2.0338,5599596000.0
2008-07-10 16:15:00,2.0338,2.03425,2.0295,2.0311,6047399996.0
2008-07-10 16:30:00,2.0311,2.032,2.0298,2.0309,5040300000.0
2008-07-10 16:45:00,2.0309,2.03185,2.02935,2.0297,5414100000.0
2008-07-10 17:00:00,2.0296,2.03205,2.02855,2.03095,4684000000.0
2008-07-10 17:15:00,2.03095,2.0311,2.0281,2.0309,4846699999.0
2008-07-10 17:30:00,2.0309,2.03295,2.0303,2.0312,3481600000.0
2008-07-10 17:45:00,2.0312,2.03335,2.03095,2.03335,4359900000.0
2008-07-10 18:00:00,2.0334,2.03425,2.0321,2.03295,1948700000.0
2008-07-10 18:15:00,2.03295,2.03335,2.03165,2.032,1997700000.0
2008-07-10 18:30:00,2.03205,2.03275,2.0312,2.0321,1468400000.0
2008-07-10 18:45:00,2.0321,2.0326,2.03105,2.03195,1311600000.0
2008-07-10 19:00:00,2.03195,2.0336,2.03195,2.033,1256400000.0
2008-07-10 19:15:00,2.033,2.03355,2.0319,2.0325,1519600000.0
2008-07-10 19:30:00,2.03245,2.0333,2.032,2.03205,1455100000.0
2008-07-10 19:45:00,2.03205,2.0324,2.0312,2.03155,876000000.0
2008-07-10 20:00:00,2.03155,2.03285,2.03145,2.03285,915100000.0
2008-07-10 20:15:00,2.0328,2.03285,2.02975,2.03055,2344400000.0
2008-07-10 20:30:00,2.03055,2.0324,2.0305,2.0316,1734300000.0
2008-07-10 20:45:00,2.0315,2.0324,2.0304,2.03055,2160900000.0
2008-07-10 21:00:00,2.03055,2.032,2.0304,2.0317,2171200000.0
2008-07-10 21:15:00,2.0317,2.0317,2.03065,2.03105,954700000.0
2008-07-10 21:30:00,2.031,2.03165,2.0306,2.03135,836500000.0
2008-07-10 21:45:00,2.03135,2.03375,2.03105,2.03355,711300000.0
2008-07-10 22:00:00,2.0336,2.0336,2.0319,2.03215,1136100000.0
2008-07-10 22:15:00,2.03215,2.0327,2.03195,2.032,441700000.0
2008-07-10 22:30:00,2.03205,2.03275,2.0317,2.03205,461600000.0
2008-07-10 22:45:00,2.03205,2.0337,2.0318,2.03265,807600000.0
2008-07-10 23:00:00,2.0327,2.03375,2.03155,2.03335,361200000.0
2008-07-10 23:15:00,2.0333,2.034,2.0318,2.03245,507200000.0
2008-07-10 23:30:00,2.03245,2.0328,2.03151,2.03183,589300000.0
2008-07-10 23:45:00,2.0324,2.0325,2.03189,2.03225,229800000.0
2008-07-11 00:00:00,2.03235,2.0332,2.03155,2.0323,482500000.0
2008-07-11 00:15:00,2.03225,2.0333,2.03215,2.0323,843100000.0
2008-07-11 00:30:00,2.03235,2.0326,2.03137,2.03245,398600000.0
2008-07-11 00:45:00,2.03245,2.0327,2.03191,2.0327,427100000.0
2008-07-11 01:00:00,2.0327,2.033,2.03204,2.03255,397400000.0
2008-07-11 01:15:00,2.03275,2.03275,2.03143,2.03169,487300000.0
2008-07-11 01:30:00,2.03211,2.0327,2.0311,2.03165,575800000.0
2008-07-11 01:45:00,2.03185,2.0324,2.0315,2.0315,241600000.0
2008-07-11 02:00:00,2.0315,2.0325,2.0312,2.0323,746200000.0
2008-07-11 02:15:00,2.03189,2.0326,2.03158,2.0324,290500000.0
2008-07-11 02:30:00,2.0324,2.0325,2.03171,2.0323,276000000.0
2008-07-11 02:45:00,2.03235,2.0328,2.03195,2.03255,520400000.0
2008-07-11 03:00:00,2.0326,2.0332,2.03171,2.03185,420500000.0
2008-07-11 03:15:00,2.03185,2.0324,2.0309,2.0318,1271800000.0
2008-07-11 03:30:00,2.0318,2.03355,2.0313,2.0327,1265400000.0
2008-07-11 03:45:00,2.0327,2.0334,2.03205,2.0334,504900000.0
2008-07-11 04:00:00,2.0334,2.0334,2.0325,2.0333,673100000.0
2008-07-11 04:15:00,2.0333,2.0345,2.03305,2.0339,504600000.0
2008-07-11 04:30:00,2.0339,2.03405,2.03295,2.0333,348300000.0
2008-07-11 04:45:00,2.0334,2.0335,2.03246,2.0329,84200000.0
2008-07-11 05:00:00,2.033,2.0331,2.0326,2.0328,269300000.0
2008-07-11 05:15:00,2.0328,2.03315,2.0318,2.0331,615575000.0
2008-07-11 05:30:00,2.03315,2.03345,2.03224,2.033,372400000.0
2008-07-11 05:45:00,2.033,2.0331,2.03185,2.03205,484600000.0
2008-07-11 06:00:00,2.0313,2.0342,2.0313,2.0342,602800000.0
2008-07-11 06:15:00,2.0342,2.0353,2.0336,2.0345,1253800000.0
2008-07-11 06:30:00,2.0347,2.0354,2.0339,2.035,933500000.0
2008-07-11 06:45:00,2.035,2.03565,2.0348,2.0351,502900000.0
2008-07-11 07:00:00,2.0351,2.0355,2.0344,2.0347,383075000.0
2008-07-11 07:15:00,2.03465,2.03525,2.0327,2.0331,1145100000.0
2008-07-11 07:30:00,2.0331,2.03425,2.033,2.03355,534800000.0
2008-07-11 07:45:00,2.03355,2.03415,2.03295,2.0332,900200000.0
2008-07-11 08:00:00,2.03325,2.0345,2.03215,2.03435,525400000.0
2008-07-11 08:15:00,2.0344,2.0355,2.0335,2.034,881100000.0
2008-07-11 08:30:00,2.034,2.0355,2.0339,2.0353,2580000000.0
2008-07-11 08:45:00,2.0353,2.03545,2.03425,2.03495,2751900000.0
2008-07-11 09:00:00,2.03505,2.03655,2.03465,2.0348,4137300000.0
2008-07-11 09:15:00,2.0348,2.0357,2.0344,2.03475,4976300000.0
2008-07-11 09:30:00,2.0348,2.0349,2.03365,2.03425,3828000000.0
2008-07-11 09:45:00,2.0342,2.0353,2.03265,2.03315,3737800000.0
2008-07-11 10:00:00,2.03315,2.0345,2.0327,2.0339,1948200000.0
2008-07-11 10:15:00,2.0339,2.03425,2.0332,2.03365,2113000000.0
2008-07-11 10:30:00,2.03365,2.0339,2.0318,2.0327,2146400000.0
2008-07-11 10:45:00,2.0327,2.03365,2.032,2.03335,1826700000.0
2008-07-11 11:00:00,2.03335,2.0335,2.0325,2.03255,2852700000.0
2008-07-11 11:15:00,2.0325,2.0333,2.03185,2.03205,2583600000.0
2008-07-11 11:30:00,2.03205,2.0326,2.0316,2.0318,3821100000.0
2008-07-11 11:45:00,2.0318,2.03215,2.02915,2.03005,4543900000.0
2008-07-11 12:00:00,2.03005,2.03085,2.0262,2.0284,3963100000.0
2008-07-11 12:15:00,2.0284,2.0292,2.027,2.02915,3034300000.0
2008-07-11 12:30:00,2.0292,2.03025,2.02835,2.0286,2524200000.0
2008-07-11 12:45:00,2.02855,2.0304,2.02805,2.0304,2352000000.0
2008-07-11 13:00:00,2.0305,2.0313,2.02985,2.03115,3264300000.0
2008-07-11 13:15:00,2.03125,2.032,2.0296,2.0315,4347800000.0
2008-07-11 13:30:00,2.03145,2.0318,2.0291,2.0307,3529600000.0
2008-07-11 13:45:00,2.0307,2.0308,2.0275,2.02855,4431500000.0
2008-07-11 14:00:00,2.0285,2.0294,2.02575,2.0261,4346100000.0
2008-07-11 14:15:00,2.02615,2.02655,2.0222,2.02365,5622499998.0
2008-07-11 14:30:00,2.0237,2.0258,2.0224,2.0249,5779200003.0
2008-07-11 14:45:00,2.0249,2.0258,2.0222,2.0238,4911500000.0
2008-07-11 15:00:00,2.0238,2.02545,2.02185,2.02525,5880400000.0
2008-07-11 15:15:00,2.0253,2.0301,2.0247,2.02545,6502499999.0
2008-07-11 15:30:00,2.02545,2.02625,2.02285,2.0242,5727018000.0
2008-07-11 15:45:00,2.02425,2.0284,2.02415,2.028,5205400000.0
2008-07-11 16:00:00,2.028,2.0292,2.0252,2.02645,4789700001.0
2008-07-11 16:15:00,2.02645,2.02655,2.02165,2.0234,5564700000.0
2008-07-11 16:30:00,2.02315,2.02615,2.02235,2.0237,5001000001.0
2008-07-11 16:45:00,2.02365,2.0246,2.0219,2.022,5165900000.0
2008-07-11 17:00:00,2.0221,2.02435,2.0219,2.02415,4448600000.0
2008-07-11 17:15:00,2.02415,2.0249,2.0233,2.02445,4479800000.0
2008-07-11 17:30:00,2.02445,2.0252,2.023,2.025,5930800000.0
2008-07-11 17:45:00,2.025,2.0256,2.0238,2.02505,7579200000.0
2008-07-11 18:00:00,2.0252,2.0257,2.02335,2.02435,5776399999.0
2008-07-11 18:15:00,2.02435,2.02435,2.0231,2.0237,3810800000.0
2008-07-11 18:30:00,2.0239,2.0241,2.02185,2.022,2829800000.0
2008-07-11 18:45:00,2.02205,2.02335,2.02165,2.0223,2670600000.0
2008-07-11 19:00:00,2.02235,2.0229,2.0216,2.02235,3052500000.0
2008-07-11 19:15:00,2.0224,2.0233,2.02145,2.02275,2579800000.0
2008-07-11 19:30:00,2.02265,2.02375,2.02215,2.02355,2413400000.0
2008-07-11 19:45:00,2.02355,2.02355,2.02135,2.0214,2314400000.0
2008-07-11 20:00:00,2.02135,2.0245,2.02095,2.02355,3233300000.0
2008-07-11 20:15:00,2.02355,2.024,2.0208,2.0218,2844900000.0
2008-07-11 20:30:00,2.0218,2.02205,2.0205,2.0217,3276400000.0
2008-07-11 20:45:00,2.0218,2.0259,2.0217,2.0232,4942600000.0
2008-07-11 21:00:00,2.02315,2.02415,2.01895,2.02,5289600001.0
2008-07-11 21:15:00,2.02,2.0206,2.0185,2.0198,3247600000.0
2008-07-11 21:30:00,2.01985,2.0206,2.0176,2.01865,3154520000.0
2008-07-11 21:45:00,2.01865,2.0197,2.0181,2.0193,1816400000.0
2008-07-11 22:00:00,2.0193,2.02065,2.0193,2.0197,1084400000.0
2008-07-11 22:15:00,2.0197,2.0199,2.01775,2.0194,1187240000.0
2008-07-11 22:30:00,2.0194,2.02115,2.01895,2.0209,1005200000.0
2008-07-11 22:45:00,2.02085,2.0217,2.0192,2.02045,359300000.0
2008-07-13 23:00:00,2.01721,2.0194,2.01706,2.0186,1127400000.0
2008-07-13 23:15:00,2.0186,2.0197,2.01811,2.0188,1427400000.0
2008-07-13 23:30:00,2.0189,2.0192,2.01852,2.0187,1274900000.0
2008-07-13 23:45:00,2.0187,2.0198,2.0187,2.0195,2726000000.0
2008-07-14 00:00:00,2.0194,2.0218,2.0188,2.0212,2753000000.0
2008-07-14 00:15:00,2.0212,2.0264,2.0212,2.0258,2947500000.0
2008-07-14 00:30:00,2.0256,2.0258,2.023,2.0232,4129500005.0
2008-07-14 00:45:00,2.0231,2.0252,2.0231,2.0244,2012500001.0
2008-07-14 01:00:00,2.0244,2.0245,2.022,2.02265,2727400000.0
2008-07-14 01:15:00,2.0226,2.02355,2.02165,2.0218,973900000.0
2008-07-14 01:30:00,2.02195,2.0226,2.02075,2.0221,906300000.0
2008-07-14 01:45:00,2.02215,2.0239,2.0215,2.0233,1722100000.0
2008-07-14 02:00:00,2.0235,2.0245,2.02165,2.0224,2303800000.0
2008-07-14 02:15:00,2.02235,2.02545,2.022,2.02385,1468400000.0
2008-07-14 02:30:00,2.02395,2.02395,2.02185,2.0223,930700000.0
2008-07-14 02:45:00,2.0223,2.0238,2.022,2.0222,781800001.0
2008-07-14 03:00:00,2.0223,2.0235,2.02225,2.0225,585000000.0
2008-07-14 03:15:00,2.02255,2.024,2.0225,2.02375,633200000.0
2008-07-14 03:30:00,2.0238,2.0239,2.02235,2.02325,699800000.0
2008-07-14 03:45:00,2.02315,2.02385,2.0223,2.02285,632700000.0
2008-07-14 04:00:00,2.02285,2.023,2.02158,2.02215,514200000.0
2008-07-14 04:15:00,2.02215,2.02265,2.02155,2.0219,712100000.0
2008-07-14 04:30:00,2.0219,2.02275,2.0215,2.02255,839700000.0
2008-07-14 04:45:00,2.0226,2.0229,2.0212,2.0219,514400000.0
2008-07-14 05:00:00,2.02175,2.0242,2.02155,2.023,678400000.0
2008-07-14 05:15:00,2.023,2.02355,2.02235,2.02285,393000000.0
2008-07-14 05:30:00,2.02315,2.0236,2.02253,2.02355,382800000.0
2008-07-14 05:45:00,2.02355,2.024,2.02296,2.02375,366900000.0
2008-07-14 06:00:00,2.0237,2.02395,2.0225,2.0231,340400000.0
2008-07-14 06:15:00,2.02305,2.0235,2.0222,2.0224,665100000.0
2008-07-14 06:30:00,2.0223,2.0225,2.0213,2.0223,653800000.0
2008-07-14 06:45:00,2.02235,2.0231,2.02215,2.0227,470900000.0
2008-07-14 07:00:00,2.0227,2.0238,2.02215,2.0231,531600000.0
2008-07-14 07:15:00,2.0229,2.0234,2.02195,2.02205,1221900000.0
2008-07-14 07:30:00,2.022,2.02435,2.0212,2.0232,1770100000.0
2008-07-14 07:45:00,2.0233,2.0242,2.0227,2.0237,1030500000.0
2008-07-14 08:00:00,2.0237,2.02455,2.0224,2.0228,1515700000.0
2008-07-14 08:15:00,2.0228,2.0229,2.0206,2.0212,2341500000.0
2008-07-14 08:30:00,2.0212,2.0244,2.0208,2.024,3322600000.0
2008-07-14 08:45:00,2.024,2.0302,2.024,2.0287,4332700000.0
2008-07-14 09:00:00,2.02875,2.03245,2.02855,2.02935,3627200000.0
2008-07-14 09:15:00,2.0294,2.0301,2.0283,2.0289,4476180000.0
2008-07-14 09:30:00,2.02895,2.03045,2.0275,2.03035,3629200000.0
2008-07-14 09:45:00,2.03035,2.03115,2.0292,2.0304,3538600000.0
2008-07-14 10:00:00,2.0304,2.0347,2.0298,2.03275,4783000000.0
2008-07-14 10:15:00,2.03275,2.0339,2.0304,2.0306,3220100000.0
2008-07-14 10:30:00,2.031,2.031,2.02755,2.02775,2967800000.0
2008-07-14 10:45:00,2.02775,2.0301,2.02695,2.0272,4083680000.0
2008-07-14 11:00:00,2.02725,2.0316,2.0267,2.03125,5219199999.0
2008-07-14 11:15:00,2.0313,2.032,2.02915,2.0292,6014900000.0
2008-07-14 11:30:00,2.0293,2.0311,2.0292,2.03065,4235300000.0
2008-07-14 11:45:00,2.03065,2.03215,2.03065,2.0315,2962900000.0
2008-07-14 12:00:00,2.0315,2.03245,2.0308,2.03225,3912100000.0
2008-07-14 12:15:00,2.0322,2.03275,2.0313,2.03155,3385200000.0
2008-07-14 12:30:00,2.03155,2.0326,2.031,2.03235,2867700000.0
2008-07-14 12:45:00,2.03235,2.03315,2.03175,2.0328,2306000000.0
2008-07-14 13:00:00,2.0328,2.03375,2.0321,2.03285,3995200000.0
2008-07-14 13:15:00,2.03285,2.03435,2.0325,2.03365,2879400000.0
2008-07-14 13:30:00,2.0337,2.0344,2.03275,2.0333,3813200000.0
2008-07-14 13:45:00,2.0333,2.0344,2.03135,2.0343,3078100000.0
2008-07-14 14:00:00,2.0343,2.03555,2.03285,2.035,3572200000.0
2008-07-14 14:15:00,2.035,2.0362,2.03465,2.03515,3639800000.0
2008-07-14 14:30:00,2.0352,2.0359,2.034,2.03555,3423000000.0
2008-07-14 14:45:00,2.03555,2.0356,2.0326,2.0328,2950800000.0
2008-07-14 15:00:00,2.0329,2.0336,2.0316,2.03215,3369800000.0
2008-07-14 15:15:00,2.0322,2.03305,2.0321,2.0326,3161300000.0
2008-07-14 15:30:00,2.0327,2.03325,2.0309,2.0316,5130400001.0
2008-07-14 15:45:00,2.0317,2.0323,2.0286,2.02915,4197400000.0
2008-07-14 16:00:00,2.0291,2.02915,2.0252,2.02855,5610400000.0
2008-07-14 16:15:00,2.02855,2.0289,2.0256,2.0275,6554500000.0
2008-07-14 16:30:00,2.0274,2.029,2.0262,2.0269,6221900000.0
2008-07-14 16:45:00,2.02695,2.03015,2.0264,2.02965,4714600000.0
2008-07-14 17:00:00,2.0297,2.0299,2.0262,2.0266,3261700000.0
2008-07-14 17:15:00,2.0267,2.028,2.026,2.0264,3485900000.0
2008-07-14 17:30:00,2.02625,2.0276,2.0258,2.0274,3349900000.0
2008-07-14 17:45:00,2.0274,2.0276,2.0242,2.0248,4981000000.0
2008-07-14 18:00:00,2.0248,2.027,2.02455,2.0268,2805000000.0
2008-07-14 18:15:00,2.0268,2.0288,2.0266,2.0275,3132200000.0
2008-07-14 18:30:00,2.02765,2.0278,2.0255,2.02635,2899100000.0
2008-07-14 18:45:00,2.02645,2.027,2.02495,2.02515,3587600000.0
2008-07-14 19:00:00,2.0251,2.02575,2.02405,2.02525,2795000000.0
2008-07-14 19:15:00,2.02525,2.02655,2.0246,2.02635,2242600000.0
2008-07-14 19:30:00,2.0264,2.0273,2.0258,2.0272,2561300000.0
2008-07-14 19:45:00,2.0272,2.0281,2.02685,2.0274,2933400000.0
2008-07-14 20:00:00,2.02735,2.0301,2.02735,2.0285,3220200000.0
2008-07-14 20:15:00,2.0285,2.0296,2.0282,2.0285,1675500000.0
2008-07-14 20:30:00,2.02865,2.02925,2.0272,2.02745,1747800000.0
2008-07-14 20:45:00,2.0275,2.0282,2.026,2.0263,2307100000.0
2008-07-14 21:00:00,2.0261,2.02625,2.0244,2.02515,2062800000.0
2008-07-14 21:15:00,2.02525,2.02675,2.0245,2.02625,2342700000.0
2008-07-14 21:30:00,2.02625,2.02725,2.026,2.0268,2874600000.0
2008-07-14 21:45:00,2.0268,2.0274,2.02625,2.0264,2338000000.0
2008-07-14 22:00:00,2.02635,2.0274,2.02595,2.02725,1068200000.0
2008-07-14 22:15:00,2.02725,2.0273,2.0256,2.02635,792200000.0
2008-07-14 22:30:00,2.0263,2.02725,2.0262,2.0269,809900000.0
2008-07-14 22:45:00,2.0269,2.0276,2.0265,2.0269,952800000.0
2008-07-14 23:00:00,2.0269,2.02725,2.0257,2.02635,668000000.0
2008-07-14 23:15:00,2.0264,2.0269,2.0255,2.0265,705000000.0
2008-07-14 23:30:00,2.0265,2.02765,2.02564,2.02735,563300000.0
2008-07-14 23:45:00,2.02733,2.0285,2.02673,2.028,474180000.0
2008-07-15 00:00:00,2.0279,2.0282,2.0267,2.02705,1076800000.0
2008-07-15 00:15:00,2.02725,2.02775,2.0269,2.0276,645000000.0
2008-07-15 00:30:00,2.0276,2.02805,2.0273,2.02775,642000000.0
2008-07-15 00:45:00,2.0277,2.0284,2.02715,2.02765,626999999.0
2008-07-15 01:00:00,2.02765,2.028,2.0269,2.02715,1279000000.0
2008-07-15 01:15:00,2.02725,2.02825,2.02675,2.02775,769500000.0
2008-07-15 01:30:00,2.02765,2.0284,2.0274,2.02835,960400000.0
2008-07-15 01:45:00,2.02845,2.0293,2.02825,2.0293,947900000.0
2008-07-15 02:00:00,2.0293,2.03095,2.02865,2.02885,2507200000.0
2008-07-15 02:15:00,2.0288,2.02885,2.02765,2.02795,1040900000.0
2008-07-15 02:30:00,2.0278,2.02815,2.02635,2.02645,1675200001.0
2008-07-15 02:45:00,2.02645,2.0271,2.0259,2.02605,1170700000.0
2008-07-15 03:00:00,2.02605,2.0266,2.02553,2.02635,433900000.0
2008-07-15 03:15:00,2.02635,2.02655,2.0256,2.02645,1294600000.0
2008-07-15 03:30:00,2.0264,2.0272,2.0255,2.0261,1498700000.0
2008-07-15 03:45:00,2.0262,2.0265,2.02495,2.0254,1068600000.0
2008-07-15 04:00:00,2.02545,2.0272,2.02505,2.0268,1302200000.0
2008-07-15 04:15:00,2.0267,2.0276,2.0256,2.0258,1238900000.0
2008-07-15 04:30:00,2.0258,2.0262,2.02415,2.02455,1235900000.0
2008-07-15 04:45:00,2.0246,2.0252,2.02385,2.02435,1204400000.0
2008-07-15 05:00:00,2.02435,2.0247,2.02345,2.02415,1728200000.0
2008-07-15 05:15:00,2.02415,2.025,2.0239,2.0247,1450900000.0
2008-07-15 05:30:00,2.0247,2.02575,2.0244,2.025,1113100000.0
2008-07-15 05:45:00,2.02495,2.02505,2.02365,2.0242,897300000.0
2008-07-15 06:00:00,2.02425,2.02465,2.0238,2.02425,702800000.0
2008-07-15 06:15:00,2.02425,2.0246,2.02379,2.0244,573400000.0
2008-07-15 06:30:00,2.0245,2.025,2.0238,2.02465,586300000.0
2008-07-15 06:45:00,2.02475,2.02605,2.0245,2.02545,674500000.0
2008-07-15 07:00:00,2.0254,2.0258,2.0243,2.0246,1227300000.0
2008-07-15 07:15:00,2.02465,2.0249,2.02385,2.0245,998200000.0
2008-07-15 07:30:00,2.02455,2.0266,2.02435,2.0253,982000000.0
2008-07-15 07:45:00,2.02496,2.0272,2.02473,2.0259,1540100000.0
2008-07-15 08:00:00,2.0259,2.0268,2.02505,2.02645,1665300000.0
2008-07-15 08:15:00,2.02645,2.0272,2.02605,2.0272,2254600000.0
2008-07-15 08:30:00,2.02725,2.0273,2.0226,2.02395,3827000000.0
2008-07-15 08:45:00,2.02395,2.0256,2.022,2.0253,4137400000.0
2008-07-15 09:00:00,2.0253,2.0265,2.0221,2.0225,3945100000.0
2008-07-15 09:15:00,2.0224,2.0236,2.0208,2.02085,3776400000.0
2008-07-15 09:30:00,2.02085,2.02315,2.0206,2.022,3589500000.0
2008-07-15 09:45:00,2.022,2.02215,2.0187,2.021,4122500000.0
2008-07-15 10:00:00,2.021,2.02415,2.0199,2.0235,4829700000.0
2008-07-15 10:15:00,2.0235,2.0244,2.0207,2.0207,6098500000.0
2008-07-15 10:30:00,2.0236,2.026,2.021,2.0221,8990700000.0
2008-07-15 10:45:00,2.0222,2.025,2.02215,2.02455,5235700000.0
2008-07-15 11:00:00,2.02465,2.0268,2.02115,2.0218,4021000000.0
2008-07-15 11:15:00,2.02185,2.02275,2.018,2.0204,4235900000.0
2008-07-15 11:30:00,2.0204,2.02415,2.02015,2.02125,4590200000.0
2008-07-15 11:45:00,2.02135,2.02205,2.0195,2.02025,5188700000.0
2008-07-15 12:00:00,2.0203,2.02165,2.01885,2.01915,4995000000.0
2008-07-15 12:15:00,2.01915,2.022,2.01905,2.02115,4342400000.0
2008-07-15 12:30:00,2.02115,2.0214,2.0176,2.01865,4762600000.0
2008-07-15 12:45:00,2.0186,2.0194,2.01565,2.0174,5007280000.0
2008-07-15 13:00:00,2.0174,2.01965,2.0174,2.01905,3527100000.0
2008-07-15 13:15:00,2.01905,2.0195,2.01745,2.0184,4054700000.0
2008-07-15 13:30:00,2.01855,2.0193,2.0157,2.01625,3959800000.0
2008-07-15 13:45:00,2.0163,2.01875,2.0152,2.0186,4129800000.0
2008-07-15 14:00:00,2.0186,2.0193,2.0167,2.0193,3687500000.0
2008-07-15 14:15:00,2.01925,2.0207,2.0186,2.01945,5179480000.0
2008-07-15 14:30:00,2.01925,2.0198,2.017,2.0192,4570200000.0
2008-07-15 14:45:00,2.0193,2.02035,2.0172,2.0185,3654900000.0
2008-07-15 15:00:00,2.0185,2.0204,2.0183,2.02025,3090900000.0
2008-07-15 15:15:00,2.02025,2.02145,2.0196,2.0205,3537000000.0
2008-07-15 15:30:00,2.0205,2.0205,2.0172,2.0176,4089700000.0
2008-07-15 15:45:00,2.01755,2.0177,2.01645,2.0172,3433100000.0
2008-07-15 16:00:00,2.01715,2.0178,2.0129,2.0172,5290980000.0
2008-07-15 16:15:00,2.0172,2.0177,2.0139,2.0141,6258700000.0
2008-07-15 16:30:00,2.01405,2.0142,2.0123,2.01385,6809300000.0
2008-07-15 16:45:00,2.0138,2.0163,2.01285,2.0145,6281900000.0
2008-07-15 17:00:00,2.0145,2.02005,2.01375,2.0166,6417500000.0
2008-07-15 17:15:00,2.01665,2.02235,2.0161,2.0194,4973500000.0
2008-07-15 17:30:00,2.0194,2.0202,2.0166,2.01825,5367700000.0
2008-07-15 17:45:00,2.0182,2.02255,2.0171,2.0223,4361200000.0
2008-07-15 18:00:00,2.02225,2.0238,2.02145,2.022,3020100000.0
2008-07-15 18:15:00,2.022,2.0237,2.0216,2.02235,2573200000.0
2008-07-15 18:30:00,2.0224,2.024,2.0221,2.0231,2658200000.0
2008-07-15 18:45:00,2.0231,2.0232,2.0216,2.02215,1992600000.0
2008-07-15 19:00:00,2.02215,2.02425,2.0218,2.0238,2620000000.0
2008-07-15 19:15:00,2.02375,2.0238,2.0207,2.02115,2493200000.0
2008-07-15 19:30:00,2.0211,2.0232,2.0206,2.0219,1659800000.0
2008-07-15 19:45:00,2.0219,2.0234,2.0217,2.02315,1637400000.0
2008-07-15 20:00:00,2.02305,2.02375,2.0224,2.02265,1871100000.0
2008-07-15 20:15:00,2.0226,2.02475,2.0223,2.0239,1667600000.0
2008-07-15 20:30:00,2.0238,2.0286,2.0237,2.0273,2526500000.0
2008-07-15 20:45:00,2.0273,2.03005,2.0272,2.0285,2217500000.0
2008-07-15 21:00:00,2.02845,2.0291,2.027,2.0271,1733700000.0
2008-07-15 21:15:00,2.0272,2.0276,2.0256,2.0263,2144000000.0
2008-07-15 21:30:00,2.02635,2.0267,2.0251,2.02575,2255600000.0
2008-07-15 21:45:00,2.02565,2.0262,2.0247,2.0252,2152000000.0
2008-07-15 22:00:00,2.02525,2.02575,2.0247,2.0249,1450900000.0
2008-07-15 22:15:00,2.0252,2.02605,2.02395,2.02445,1017000000.0
2008-07-15 22:30:00,2.0244,2.02445,2.02285,2.0244,814000000.0
2008-07-15 22:45:00,2.02435,2.0245,2.02325,2.02405,796300000.0
2008-07-15 23:00:00,2.0241,2.0251,2.0233,2.02375,499700000.0
2008-07-15 23:15:00,2.02365,2.0237,2.02115,2.0219,591900000.0
2008-07-15 23:30:00,2.0219,2.0233,2.02065,2.0221,1311700000.0
2008-07-15 23:45:00,2.0221,2.0223,2.0209,2.02225,592000000.0
2008-07-16 00:00:00,2.02275,2.0252,2.0221,2.0251,785400000.0
2008-07-16 00:15:00,2.0251,2.0263,2.0245,2.0255,751900000.0
2008-07-16 00:30:00,2.02555,2.02585,2.0243,2.0243,788500000.0
2008-07-16 00:45:00,2.0243,2.02445,2.0234,2.0236,483600000.0
2008-07-16 01:00:00,2.0235,2.02395,2.02315,2.0235,680400000.0
2008-07-16 01:15:00,2.0234,2.02495,2.0233,2.0243,503900000.0
2008-07-16 01:30:00,2.02435,2.02455,2.0238,2.0245,768800000.0
2008-07-16 01:45:00,2.0245,2.02525,2.0236,2.0237,1035400000.0
2008-07-16 02:00:00,2.0235,2.02515,2.0235,2.0247,1288900000.0
2008-07-16 02:15:00,2.0247,2.02525,2.0241,2.02455,1259900000.0
2008-07-16 02:30:00,2.0245,2.0249,2.0238,2.02445,1160100000.0
2008-07-16 02:45:00,2.02445,2.0262,2.02407,2.0252,1649800000.0
2008-07-16 03:00:00,2.0252,2.0257,2.02405,2.0251,1323500000.0
2008-07-16 03:15:00,2.0251,2.0264,2.025,2.0261,1113400000.0
2008-07-16 03:30:00,2.0261,2.0261,2.0253,2.0253,850100000.0
2008-07-16 03:45:00,2.0253,2.0259,2.0248,2.0256,1036100000.0
2008-07-16 04:00:00,2.0256,2.0256,2.0246,2.02495,1150300000.0
2008-07-16 04:15:00,2.02505,2.0259,2.02305,2.0236,1624000000.0
2008-07-16 04:30:00,2.0235,2.0245,2.0219,2.0228,1831100000.0
2008-07-16 04:45:00,2.0228,2.0241,2.0228,2.02375,1060600000.0
2008-07-16 05:00:00,2.02375,2.02405,2.0232,2.0234,1224100000.0
2008-07-16 05:15:00,2.0234,2.0238,2.0228,2.02312,752800000.0
2008-07-16 05:30:00,2.0238,2.0238,2.02265,2.0231,335100000.0
2008-07-16 05:45:00,2.0231,2.02455,2.0229,2.0243,875200000.0
2008-07-16 06:00:00,2.02435,2.02495,2.024,2.024,662900000.0
2008-07-16 06:15:00,2.024,2.0249,2.02395,2.0248,385400000.0
2008-07-16 06:30:00,2.0248,2.02595,2.0246,2.0253,1604600000.0
2008-07-16 06:45:00,2.0253,2.02545,2.0245,2.0248,549800000.0
2008-07-16 07:00:00,2.0248,2.02495,2.0235,2.0235,612000000.0
2008-07-16 07:15:00,2.0235,2.0236,2.02065,2.0224,1856300000.0
2008-07-16 07:30:00,2.0224,2.02325,2.02115,2.02285,2257100000.0
2008-07-16 07:45:00,2.02285,2.0234,2.022,2.0229,2756300000.0
2008-07-16 08:00:00,2.02285,2.02325,2.0214,2.0216,1735500000.0
2008-07-16 08:15:00,2.0216,2.0228,2.0209,2.0228,2902500000.0
2008-07-16 08:30:00,2.02235,2.02345,2.0201,2.0203,3736400000.0
2008-07-16 08:45:00,2.0203,2.0241,2.0196,2.0239,2436400000.0
2008-07-16 09:00:00,2.02395,2.0256,2.0233,2.0248,1661900000.0
2008-07-16 09:15:00,2.0247,2.02505,2.02105,2.0236,1474400000.0
2008-07-16 09:30:00,2.02365,2.0241,2.0202,2.02065,1729300000.0
2008-07-16 09:45:00,2.02065,2.02295,2.0195,2.0228,1635900000.0
2008-07-16 10:00:00,2.02285,2.0246,2.02115,2.0213,1583400000.0
2008-07-16 10:15:00,2.0213,2.02245,2.01955,2.01975,1169100000.0
2008-07-16 10:30:00,2.01985,2.0218,2.0162,2.01765,2319000000.0
2008-07-16 10:45:00,2.0176,2.01915,2.0169,2.01915,3035900000.0
2008-07-16 11:00:00,2.01925,2.02015,2.0177,2.01795,4041300000.0
2008-07-16 11:15:00,2.01795,2.0193,2.01775,2.01885,3146000000.0
2008-07-16 11:30:00,2.01885,2.01915,2.01655,2.01745,3462600000.0
2008-07-16 11:45:00,2.0175,2.0176,2.01425,2.0156,3448300000.0
2008-07-16 12:00:00,2.0156,2.01835,2.01505,2.0161,2878500000.0
2008-07-16 12:15:00,2.016,2.01605,2.0107,2.01385,3375600000.0
2008-07-16 12:30:00,2.01385,2.01485,2.01305,2.01455,3670100000.0
2008-07-16 12:45:00,2.0146,2.01485,2.01245,2.01295,4039500000.0
2008-07-16 13:00:00,2.013,2.01395,2.01205,2.01385,3417600000.0
2008-07-16 13:15:00,2.0139,2.0173,2.01355,2.01715,3635900000.0
2008-07-16 13:30:00,2.01715,2.018,2.0164,2.01645,3838800000.0
2008-07-16 13:45:00,2.01645,2.0165,2.0153,2.01585,2449300000.0
2008-07-16 14:00:00,2.01585,2.02295,2.01585,2.0204,3601500000.0
2008-07-16 14:15:00,2.0204,2.02225,2.01975,2.02175,3358400000.0
2008-07-16 14:30:00,2.0218,2.02505,2.0179,2.0185,3539899999.0
2008-07-16 14:45:00,2.01855,2.02105,2.018,2.0204,3750800000.0
2008-07-16 15:00:00,2.0205,2.02105,2.01925,2.0198,4371000000.0
2008-07-16 15:15:00,2.0199,2.02105,2.0193,2.02055,4188300000.0
2008-07-16 15:30:00,2.02055,2.0218,2.0187,2.01895,3272000001.0
2008-07-16 15:45:00,2.01895,2.02255,2.01815,2.0224,3388000000.0
2008-07-16 16:00:00,2.0223,2.0227,2.0205,2.0217,4056200000.0
2008-07-16 16:15:00,2.0217,2.0222,2.0199,2.02125,2486700000.0
2008-07-16 16:30:00,2.02135,2.02625,2.02025,2.0257,3795500000.0
2008-07-16 16:45:00,2.02575,2.03075,2.02445,2.0288,4765400000.0
2008-07-16 17:00:00,2.0287,2.02985,2.028,2.0294,2705500000.0
2008-07-16 17:15:00,2.02935,2.0298,2.02705,2.02775,3648200000.0
2008-07-16 17:30:00,2.02765,2.0294,2.02725,2.02765,2942900000.0
2008-07-16 17:45:00,2.02765,2.0293,2.02735,2.029,3492100000.0
2008-07-16 18:00:00,2.029,2.03,2.02845,2.0298,1580000000.0
2008-07-16 18:15:00,2.0298,2.0308,2.02925,2.0308,1206300000.0
2008-07-16 18:30:00,2.0308,2.03135,2.02955,2.0303,1720700000.0
2008-07-16 18:45:00,2.03025,2.03075,2.02965,2.03015,1950600000.0
2008-07-16 19:00:00,2.03015,2.0312,2.0297,2.03105,2487200000.0
2008-07-16 19:15:00,2.03095,2.0321,2.03085,2.0317,1688700000.0
2008-07-16 19:30:00,2.0316,2.0331,2.03155,2.0326,1090800000.0
2008-07-16 19:45:00,2.0326,2.034,2.03175,2.0325,2111900000.0
2008-07-16 20:00:00,2.0324,2.0338,2.03015,2.03235,3895200000.0
2008-07-16 20:15:00,2.03235,2.03415,2.0322,2.0332,4173600000.0
2008-07-16 20:30:00,2.0332,2.0353,2.03295,2.0336,2897700000.0
2008-07-16 20:45:00,2.03355,2.03575,2.0331,2.03425,3138400000.0
2008-07-16 21:00:00,2.03425,2.0349,2.03245,2.03295,2244000000.0
2008-07-16 21:15:00,2.033,2.03405,2.0324,2.03375,1706200000.0
2008-07-16 21:30:00,2.0338,2.03525,2.03315,2.03425,1262900000.0
2008-07-16 21:45:00,2.03425,2.0344,2.03345,2.03405,1240600000.0
2008-07-16 22:00:00,2.03405,2.03505,2.03375,2.03415,1403400000.0
2008-07-16 22:15:00,2.03415,2.03455,2.0338,2.03425,469900000.0
2008-07-16 22:30:00,2.03415,2.03425,2.03385,2.0341,567200000.0
2008-07-16 22:45:00,2.03405,2.03455,2.0334,2.03365,766900000.0
2008-07-16 23:00:00,2.0334,2.0335,2.0313,2.03235,367400000.0
2008-07-16 23:15:00,2.03235,2.03345,2.0323,2.0332,334400000.0
2008-07-16 23:30:00,2.0332,2.03325,2.03202,2.03255,436600000.0
2008-07-16 23:45:00,2.03245,2.0334,2.03225,2.03335,259300000.0
2008-07-17 00:00:00,2.03325,2.03435,2.03325,2.03395,590900000.0
2008-07-17 00:15:00,2.03395,2.03415,2.0334,2.03405,385000000.0
2008-07-17 00:30:00,2.03435,2.03605,2.0341,2.0343,1354700000.0
2008-07-17 00:45:00,2.0343,2.0343,2.03335,2.0336,275900000.0
2008-07-17 01:00:00,2.0336,2.0347,2.03345,2.03435,762500000.0
2008-07-17 01:15:00,2.03435,2.03495,2.03235,2.03355,748100000.0
2008-07-17 01:30:00,2.03335,2.03425,2.03305,2.03385,788000000.0
2008-07-17 01:45:00,2.03385,2.03455,2.03365,2.0343,396900000.0
2008-07-17 02:00:00,2.0343,2.03595,2.03425,2.0346,1583700000.0
2008-07-17 02:15:00,2.03455,2.035,2.0339,2.03455,1095500000.0
2008-07-17 02:30:00,2.03465,2.03475,2.03225,2.03285,1329000000.0
2008-07-17 02:45:00,2.0329,2.03305,2.03245,2.03245,785300000.0
2008-07-17 03:00:00,2.03245,2.03275,2.0314,2.03205,980400000.0
2008-07-17 03:15:00,2.03205,2.03255,2.031,2.0319,1188200000.0
2008-07-17 03:30:00,2.0319,2.0331,2.03145,2.0315,1097700000.0
2008-07-17 03:45:00,2.03135,2.03195,2.03085,2.03095,1490600000.0
2008-07-17 04:00:00,2.03095,2.0317,2.03085,2.0311,1259400000.0
2008-07-17 04:15:00,2.03115,2.0319,2.03065,2.0308,1078600000.0
2008-07-17 04:30:00,2.0308,2.0316,2.03005,2.0313,723300000.0
2008-07-17 04:45:00,2.0313,2.0313,2.03025,2.0304,852700000.0
2008-07-17 05:00:00,2.03035,2.0311,2.03015,2.03065,656400000.0
2008-07-17 05:15:00,2.03065,2.03175,2.0305,2.03065,1714100000.0
2008-07-17 05:30:00,2.03065,2.0311,2.0305,2.03095,1703000000.0
2008-07-17 05:45:00,2.03095,2.03175,2.0307,2.0314,1288000000.0
2008-07-17 06:00:00,2.0314,2.03155,2.03085,2.03125,758500000.0
2008-07-17 06:15:00,2.03125,2.03165,2.03095,2.03115,736700000.0
2008-07-17 06:30:00,2.0312,2.03215,2.031,2.03145,1118000000.0
2008-07-17 06:45:00,2.03145,2.03165,2.0301,2.03065,1044300000.0
2008-07-17 07:00:00,2.03065,2.03085,2.0303,2.03065,819800000.0
2008-07-17 07:15:00,2.03065,2.0311,2.02945,2.02965,924800000.0
2008-07-17 07:30:00,2.02945,2.03095,2.02935,2.03025,904800000.0
2008-07-17 07:45:00,2.03025,2.03115,2.02985,2.02985,1316000000.0
2008-07-17 08:00:00,2.02985,2.03195,2.02965,2.0312,2494300000.0
2008-07-17 08:15:00,2.03095,2.0334,2.03095,2.0326,3782900000.0
2008-07-17 08:30:00,2.03265,2.0334,2.03155,2.0317,4216500000.0
2008-07-17 08:45:00,2.0317,2.03255,2.03065,2.032,4229700000.0
2008-07-17 09:00:00,2.032,2.03375,2.031,2.0328,2348000000.0
2008-07-17 09:15:00,2.03275,2.03385,2.03195,2.03265,1432100000.0
2008-07-17 09:30:00,2.03265,2.0335,2.0312,2.0333,1450500000.0
2008-07-17 09:45:00,2.0333,2.0337,2.03225,2.03275,1381200000.0
2008-07-17 10:00:00,2.03275,2.0333,2.03145,2.03215,1789900000.0
2008-07-17 10:15:00,2.03215,2.0328,2.03165,2.03175,3220200000.0
2008-07-17 10:30:00,2.03175,2.0325,2.0308,2.03135,4510600000.0
2008-07-17 10:45:00,2.03145,2.0326,2.0307,2.032,4521300000.0
2008-07-17 11:00:00,2.032,2.03545,2.032,2.035,4066800000.0
2008-07-17 11:15:00,2.03505,2.03665,2.0347,2.03505,4225400000.0
2008-07-17 11:30:00,2.03505,2.0354,2.03315,2.03505,5426400000.0
2008-07-17 11:45:00,2.0351,2.03585,2.03395,2.0355,4624800000.0
2008-07-17 12:00:00,2.0355,2.03625,2.035,2.03605,3279500000.0
2008-07-17 12:15:00,2.036,2.0382,2.0347,2.038,3576300000.0
2008-07-17 12:30:00,2.0382,2.0391,2.03585,2.03675,3043700000.0
2008-07-17 12:45:00,2.0369,2.0392,2.03655,2.03885,4002000000.0
2008-07-17 13:00:00,2.03885,2.0397,2.03785,2.03885,4611500000.0
2008-07-17 13:15:00,2.0389,2.0404,2.03795,2.03835,2948700000.0
2008-07-17 13:30:00,2.0384,2.0413,2.03795,2.04105,2839400000.0
2008-07-17 13:45:00,2.041,2.0417,2.0386,2.0398,3630200000.0
2008-07-17 14:00:00,2.03985,2.04035,2.03855,2.04005,4203890000.0
2008-07-17 14:15:00,2.04005,2.0401,2.03715,2.0377,4710300000.0
2008-07-17 14:30:00,2.0378,2.0421,2.0372,2.0418,6203800000.0
2008-07-17 14:45:00,2.0419,2.042,2.03915,2.04095,6926900000.0
2008-07-17 15:00:00,2.0409,2.0412,2.03755,2.03935,5069800000.0
2008-07-17 15:15:00,2.0392,2.0402,2.03905,2.03995,4266700000.0
2008-07-17 15:30:00,2.03995,2.0418,2.03955,2.0415,4659000000.0
2008-07-17 15:45:00,2.0415,2.04155,2.03785,2.03885,5084390000.0
2008-07-17 16:00:00,2.03865,2.03925,2.03655,2.03805,4513900000.0
2008-07-17 16:15:00,2.03805,2.0398,2.03715,2.0376,4165290000.0
2008-07-17 16:30:00,2.0376,2.04055,2.03755,2.03805,4647300000.0
2008-07-17 16:45:00,2.03795,2.0405,2.0363,2.0405,7063200000.0
2008-07-17 17:00:00,2.0404,2.04125,2.03775,2.03885,4293100000.0
2008-07-17 17:15:00,2.03885,2.041,2.03755,2.03965,3585800000.0
2008-07-17 17:30:00,2.03955,2.04245,2.03915,2.0419,4026000000.0
2008-07-17 17:45:00,2.0419,2.0433,2.0412,2.04295,4413200000.0
2008-07-17 18:00:00,2.04295,2.0431,2.0411,2.04115,2257600000.0
2008-07-17 18:15:00,2.04115,2.0416,2.03895,2.0395,2000700000.0
2008-07-17 18:30:00,2.0397,2.04005,2.0391,2.03975,1388190000.0
2008-07-17 18:45:00,2.03975,2.0415,2.03975,2.04115,2879300000.0
2008-07-17 19:00:00,2.04115,2.04365,2.04085,2.04315,2653140000.0
2008-07-17 19:15:00,2.0432,2.04385,2.04135,2.0418,2436690000.0
2008-07-17 19:30:00,2.0418,2.04595,2.04145,2.0444,2776390000.0
2008-07-17 19:45:00,2.04435,2.04625,2.04365,2.0447,1706560000.0
2008-07-17 20:00:00,2.04465,2.0483,2.04435,2.0457,2655290000.0
2008-07-17 20:15:00,2.04575,2.0466,2.04445,2.04515,2434800000.0
2008-07-17 20:30:00,2.04495,2.0457,2.0425,2.0434,1984500000.0
2008-07-17 20:45:00,2.0434,2.04525,2.0433,2.0448,1788600000.0
2008-07-17 21:00:00,2.0448,2.04605,2.0435,2.0452,2547190000.0
2008-07-17 21:15:00,2.04515,2.04555,2.04425,2.04445,1301090000.0
2008-07-17 21:30:00,2.04445,2.0448,2.0426,2.04375,931880000.0
2008-07-17 21:45:00,2.04365,2.0443,2.04325,2.04365,1694200000.0
2008-07-17 22:00:00,2.04365,2.04395,2.03955,2.0428,935300000.0
2008-07-17 22:15:00,2.04285,2.043,2.03875,2.0407,1004890000.0
2008-07-17 22:30:00,2.04065,2.042,2.0398,2.04185,2104300000.0
2008-07-17 22:45:00,2.0419,2.04315,2.04135,2.04235,1702300000.0
2008-07-17 23:00:00,2.04235,2.04255,2.0407,2.0414,1117100000.0
2008-07-17 23:15:00,2.0414,2.0419,2.03895,2.0392,608500000.0
2008-07-17 23:30:00,2.0392,2.03975,2.03845,2.0394,436000000.0
2008-07-17 23:45:00,2.0394,2.0395,2.0376,2.0376,434600000.0
2008-07-18 00:00:00,2.0376,2.039,2.03655,2.0383,498100000.0
2008-07-18 00:15:00,2.0384,2.0385,2.03725,2.03775,393800000.0
2008-07-18 00:30:00,2.03775,2.03785,2.03715,2.03715,421600000.0
2008-07-18 00:45:00,2.03715,2.0374,2.0365,2.03715,676600000.0
2008-07-18 01:00:00,2.03715,2.0375,2.037,2.0373,245700000.0
2008-07-18 01:15:00,2.03715,2.0372,2.03629,2.037,278500000.0
2008-07-18 01:30:00,2.03685,2.03735,2.0367,2.03735,727800000.0
2008-07-18 01:45:00,2.03735,2.0374,2.0366,2.0371,436600000.0
2008-07-18 02:00:00,2.0371,2.0391,2.0368,2.03865,731800000.0
2008-07-18 02:15:00,2.0387,2.04035,2.0381,2.0396,1013800000.0
2008-07-18 02:30:00,2.0396,2.03995,2.0389,2.0391,1178200000.0
2008-07-18 02:45:00,2.0391,2.04035,2.0383,2.03975,1370500000.0
2008-07-18 03:00:00,2.03975,2.0407,2.0396,2.0405,1431300000.0
2008-07-18 03:15:00,2.04055,2.0419,2.0402,2.041,2134900000.0
2008-07-18 03:30:00,2.041,2.0411,2.0398,2.0399,1025100000.0
2008-07-18 03:45:00,2.0399,2.04005,2.0389,2.0389,618100000.0
2008-07-18 04:00:00,2.0389,2.0391,2.0383,2.0384,332900000.0
2008-07-18 04:15:00,2.0384,2.0389,2.03765,2.038,874200000.0
2008-07-18 04:30:00,2.038,2.0382,2.03765,2.038,1172100000.0
2008-07-18 04:45:00,2.03805,2.03855,2.03785,2.0382,474200000.0
2008-07-18 05:00:00,2.0382,2.039,2.0382,2.03855,699700000.0
2008-07-18 05:15:00,2.03855,2.03875,2.03815,2.03855,540100000.0
2008-07-18 05:30:00,2.03855,2.0397,2.03855,2.03905,1257300000.0
2008-07-18 05:45:00,2.03905,2.04,2.03875,2.03955,923500000.0
2008-07-18 06:00:00,2.0394,2.03985,2.03895,2.03915,604400000.0
2008-07-18 06:15:00,2.03915,2.0396,2.0383,2.0396,963400000.0
2008-07-18 06:30:00,2.0396,2.0396,2.03735,2.03795,2140000000.0
2008-07-18 06:45:00,2.038,2.0384,2.03681,2.03725,1050700000.0
2008-07-18 07:00:00,2.03725,2.0374,2.03615,2.03655,961500000.0
2008-07-18 07:15:00,2.03655,2.0374,2.036,2.03725,988000000.0
2008-07-18 07:30:00,2.03725,2.0377,2.03675,2.0373,1200700000.0
2008-07-18 07:45:00,2.0373,2.0373,2.03425,2.0344,1970000000.0
2008-07-18 08:00:00,2.0344,2.0363,2.0335,2.0351,1644300000.0
2008-07-18 08:15:00,2.0351,2.03765,2.03485,2.03645,2547500000.0
2008-07-18 08:30:00,2.03645,2.03665,2.0339,2.0346,2765000000.0
2008-07-18 08:45:00,2.0346,2.0367,2.0345,2.0363,3720400000.0
2008-07-18 09:00:00,2.0362,2.0363,2.0334,2.0345,3968490000.0
2008-07-18 09:15:00,2.0345,2.03465,2.03215,2.03385,3288800000.0
2008-07-18 09:30:00,2.0338,2.03405,2.03225,2.03335,4354990000.0
2008-07-18 09:45:00,2.03335,2.03365,2.0323,2.0334,3453000000.0
2008-07-18 10:00:00,2.0334,2.03565,2.03255,2.03535,3625800000.0
2008-07-18 10:15:00,2.03535,2.03655,2.03305,2.0331,2617800000.0
2008-07-18 10:30:00,2.03305,2.03445,2.0322,2.0332,3495200000.0
2008-07-18 10:45:00,2.0332,2.0344,2.03265,2.0341,2723900000.0
2008-07-18 11:00:00,2.0341,2.0355,2.03385,2.03545,4825300000.0
2008-07-18 11:15:00,2.0355,2.03585,2.0339,2.0351,4138100000.0
2008-07-18 11:30:00,2.03505,2.03625,2.03495,2.0357,3139600000.0
2008-07-18 11:45:00,2.0357,2.0358,2.0336,2.03535,3517300000.0
2008-07-18 12:00:00,2.03545,2.037,2.0354,2.03585,3531900000.0
2008-07-18 12:15:00,2.0359,2.0369,2.03485,2.03505,2522700000.0
2008-07-18 12:30:00,2.03505,2.0406,2.03505,2.03805,3734400000.0
2008-07-18 12:45:00,2.03805,2.0397,2.03805,2.03885,3114200000.0
2008-07-18 13:00:00,2.03885,2.0407,2.03885,2.0396,1939600000.0
2008-07-18 13:15:00,2.03955,2.04,2.03875,2.03955,2531800000.0
2008-07-18 13:30:00,2.0396,2.0412,2.03945,2.04095,2730800000.0
2008-07-18 13:45:00,2.04095,2.04175,2.04015,2.04085,3296684375.0
2008-07-18 14:00:00,2.04075,2.04375,2.04035,2.04315,3211200000.0
2008-07-18 14:15:00,2.04335,2.045,2.04295,2.044,4013768750.0
2008-07-18 14:30:00,2.04395,2.044,2.0413,2.0418,3647300000.0
2008-07-18 14:45:00,2.04175,2.0422,2.03945,2.04055,3842500000.0
2008-07-18 15:00:00,2.04055,2.0417,2.03995,2.04145,3856600000.0
2008-07-18 15:15:00,2.04145,2.04145,2.0396,2.0404,2332600000.0
2008-07-18 15:30:00,2.0404,2.0413,2.039,2.03945,3627900000.0
2008-07-18 15:45:00,2.03945,2.0395,2.0372,2.0382,4198000000.0
2008-07-18 16:00:00,2.03825,2.0392,2.0374,2.0387,4624600000.0
2008-07-18 16:15:00,2.03875,2.0392,2.03745,2.0383,4619100000.0
2008-07-18 16:30:00,2.0383,2.03895,2.03785,2.03845,3945200000.0
2008-07-18 16:45:00,2.0385,2.0406,2.03805,2.0383,4095600000.0
2008-07-18 17:00:00,2.03825,2.0404,2.0382,2.04035,2504400000.0
2008-07-18 17:15:00,2.04045,2.04135,2.0401,2.0402,2542400000.0
2008-07-18 17:30:00,2.04015,2.0407,2.03945,2.03975,2686600000.0
2008-07-18 17:45:00,2.03975,2.04045,2.03835,2.03985,3411800000.0
2008-07-18 18:00:00,2.03985,2.04095,2.0393,2.0397,2173600000.0
2008-07-18 18:15:00,2.0397,2.0416,2.03965,2.04105,1693400000.0
2008-07-18 18:30:00,2.04105,2.04115,2.03935,2.04055,1450200000.0
2008-07-18 18:45:00,2.04055,2.04155,2.04045,2.04075,994500000.0
2008-07-18 19:00:00,2.04075,2.04165,2.04025,2.04115,1259400000.0
2008-07-18 19:15:00,2.04115,2.04165,2.04075,2.04145,1176400000.0
2008-07-18 19:30:00,2.04145,2.0424,2.04085,2.04165,1289300000.0
2008-07-18 19:45:00,2.04165,2.0425,2.04095,2.04095,1059200000.0
2008-07-18 20:00:00,2.04095,2.0414,2.03985,2.04135,1338700000.0
2008-07-18 20:15:00,2.0414,2.04175,2.04005,2.04115,1486800000.0
2008-07-18 20:30:00,2.04115,2.042,2.04075,2.04125,1191600000.0
2008-07-18 20:45:00,2.0413,2.04225,2.04115,2.0421,1276100000.0
2008-07-18 21:00:00,2.04205,2.0428,2.0416,2.042,898800000.0
2008-07-18 21:15:00,2.042,2.04305,2.0416,2.04275,897500000.0
2008-07-18 21:30:00,2.0427,2.0427,2.04195,2.04215,672000000.0
2008-07-18 21:45:00,2.04215,2.0431,2.0416,2.043,792500000.0
2008-07-18 22:00:00,2.043,2.043,2.0419,2.04285,821900000.0
2008-07-18 22:15:00,2.04275,2.04385,2.0424,2.0426,663100000.0
2008-07-18 22:30:00,2.0426,2.0439,2.042,2.0428,768700000.0
2008-07-18 22:45:00,2.0428,2.0444,2.0423,2.043,698700000.0
2008-07-20 23:00:00,2.0423,2.04337,2.0384,2.0389,2455400000.0
2008-07-20 23:15:00,2.0389,2.04,2.0386,2.0397,1838700000.0
2008-07-20 23:30:00,2.0397,2.0403,2.0396,2.0403,1121000000.0
2008-07-20 23:45:00,2.0403,2.0406,2.0394,2.0395,1337200000.0
2008-07-21 00:00:00,2.0395,2.0404,2.0388,2.0388,466400000.0
2008-07-21 00:15:00,2.03885,2.03975,2.03855,2.03965,157200000.0
2008-07-21 00:30:00,2.03965,2.04005,2.039,2.0391,168300000.0
2008-07-21 00:45:00,2.03925,2.03995,2.0392,2.03945,61500000.0
2008-07-21 01:00:00,2.03955,2.03995,2.03905,2.03935,132700000.0
2008-07-21 01:15:00,2.0393,2.03945,2.0385,2.03865,345800000.0
2008-07-21 01:30:00,2.0388,2.0388,2.03778,2.03825,194100000.0
2008-07-21 01:45:00,2.0382,2.0387,2.0377,2.0385,186900000.0
2008-07-21 02:00:00,2.0385,2.03915,2.0384,2.03905,383700000.0
2008-07-21 02:15:00,2.03905,2.0396,2.0386,2.03865,505000000.0
2008-07-21 02:30:00,2.0387,2.0387,2.03785,2.0381,713300000.0
2008-07-21 02:45:00,2.0381,2.03825,2.03695,2.03735,718200000.0
2008-07-21 03:00:00,2.0373,2.038,2.03685,2.03715,790800000.0
2008-07-21 03:15:00,2.03715,2.03755,2.0368,2.03745,420800000.0
2008-07-21 03:30:00,2.03745,2.0381,2.03665,2.0371,479700000.0
2008-07-21 03:45:00,2.0371,2.0377,2.03705,2.03755,370100000.0
2008-07-21 04:00:00,2.03755,2.03765,2.03675,2.03715,612300000.0
2008-07-21 04:15:00,2.03705,2.03725,2.03675,2.03705,307800000.0
2008-07-21 04:30:00,2.03695,2.0372,2.0365,2.0369,143500000.0
2008-07-21 04:45:00,2.0369,2.03695,2.0366,2.0369,141400000.0
2008-07-21 05:00:00,2.0369,2.0373,2.03641,2.0372,337900000.0
2008-07-21 05:15:00,2.03715,2.0373,2.03693,2.0372,179500000.0
2008-07-21 05:30:00,2.03715,2.0374,2.0366,2.0369,315000000.0
2008-07-21 05:45:00,2.03685,2.03745,2.03629,2.0373,486200000.0
2008-07-21 06:00:00,2.0373,2.0374,2.03683,2.03715,325100000.0
2008-07-21 06:15:00,2.03715,2.0372,2.03673,2.0369,222500000.0
2008-07-21 06:30:00,2.0369,2.0369,2.03615,2.0364,245400000.0
2008-07-21 06:45:00,2.0364,2.0369,2.0362,2.03625,158900000.0
2008-07-21 07:00:00,2.03625,2.03675,2.03555,2.03665,426300000.0
2008-07-21 07:15:00,2.03665,2.0374,2.03615,2.03725,506900000.0
2008-07-21 07:30:00,2.03725,2.0377,2.03615,2.0373,658600000.0
2008-07-21 07:45:00,2.0372,2.03735,2.0358,2.0358,979300000.0
2008-07-21 08:00:00,2.0358,2.03805,2.03505,2.0379,1376400000.0
2008-07-21 08:15:00,2.03795,2.03795,2.037,2.03745,1269200000.0
2008-07-21 08:30:00,2.03745,2.03785,2.0365,2.0376,3116900000.0
2008-07-21 08:45:00,2.0374,2.0382,2.03655,2.03795,3350000000.0
2008-07-21 09:00:00,2.03795,2.03905,2.03665,2.03695,3028700000.0
2008-07-21 09:15:00,2.037,2.03755,2.035,2.03705,2860600000.0
2008-07-21 09:30:00,2.03705,2.03705,2.03385,2.035,2294800000.0
2008-07-21 09:45:00,2.035,2.0355,2.03305,2.03335,2776400000.0
2008-07-21 10:00:00,2.03335,2.03465,2.03315,2.03335,2560800000.0
2008-07-21 10:15:00,2.03335,2.0346,2.03205,2.03365,2967000000.0
2008-07-21 10:30:00,2.03365,2.0342,2.03185,2.0332,2906400000.0
2008-07-21 10:45:00,2.0332,2.0336,2.0324,2.0336,2163100000.0
2008-07-21 11:00:00,2.0337,2.0374,2.03355,2.03535,3159300000.0
2008-07-21 11:15:00,2.03535,2.0368,2.03485,2.03615,2799400000.0
2008-07-21 11:30:00,2.03615,2.0384,2.03615,2.0382,2245400000.0
2008-07-21 11:45:00,2.0381,2.0387,2.03745,2.0382,2403800000.0
2008-07-21 12:00:00,2.0382,2.0387,2.03705,2.03795,1284300000.0
2008-07-21 12:15:00,2.03795,2.03885,2.03715,2.0382,1937500000.0
2008-07-21 12:30:00,2.0382,2.0385,2.0377,2.0378,2379500000.0
2008-07-21 12:45:00,2.0378,2.03905,2.0372,2.03825,2435100000.0
2008-07-21 13:00:00,2.03815,2.0422,2.03815,2.04195,2980300000.0
2008-07-21 13:15:00,2.04195,2.0425,2.0403,2.0413,2809000000.0
2008-07-21 13:30:00,2.0413,2.04135,2.04015,2.04045,2073800000.0
2008-07-21 13:45:00,2.04055,2.0413,2.03955,2.0403,2188900000.0
2008-07-21 14:00:00,2.0403,2.0415,2.0399,2.0409,2251800000.0
2008-07-21 14:15:00,2.041,2.04155,2.04005,2.0406,2269400000.0
2008-07-21 14:30:00,2.0406,2.04065,2.03935,2.0402,3784500000.0
2008-07-21 14:45:00,2.04025,2.0408,2.0396,2.03985,3094300000.0
2008-07-21 15:00:00,2.03985,2.0409,2.03975,2.03995,2279000000.0
2008-07-21 15:15:00,2.03995,2.041,2.0397,2.04035,1852200000.0
2008-07-21 15:30:00,2.04035,2.0422,2.04025,2.04185,3578400000.0
2008-07-21 15:45:00,2.0417,2.04245,2.0403,2.0405,4572000000.0
2008-07-21 16:00:00,2.0406,2.04155,2.03955,2.0414,4312800000.0
2008-07-21 16:15:00,2.0414,2.0421,2.0408,2.0408,3213400000.0
2008-07-21 16:30:00,2.0408,2.04145,2.0398,2.0413,2545900000.0
2008-07-21 16:45:00,2.0413,2.04165,2.0398,2.0398,2648400000.0
2008-07-21 17:00:00,2.0398,2.04025,2.0388,2.0391,2674400000.0
2008-07-21 17:15:00,2.0391,2.04005,2.039,2.0396,1935400000.0
2008-07-21 17:30:00,2.0396,2.0396,2.0378,2.0384,1761700000.0
2008-07-21 17:45:00,2.03845,2.0395,2.0383,2.0391,1931000000.0
2008-07-21 18:00:00,2.0391,2.04035,2.039,2.04025,1829200000.0
2008-07-21 18:15:00,2.0402,2.04095,2.03955,2.04015,1942900000.0
2008-07-21 18:30:00,2.04,2.0411,2.03985,2.0407,1276800000.0
2008-07-21 18:45:00,2.0407,2.0412,2.0399,2.04,951800000.0
2008-07-21 19:00:00,2.0399,2.0406,2.0393,2.04035,1342200000.0
2008-07-21 19:15:00,2.0404,2.0413,2.0402,2.0409,1352400000.0
2008-07-21 19:30:00,2.0409,2.04225,2.0399,2.04,931900000.0
2008-07-21 19:45:00,2.04,2.0406,2.0392,2.0397,1026600000.0
2008-07-21 20:00:00,2.0397,2.04035,2.03885,2.04,1272400000.0
2008-07-21 20:15:00,2.04,2.04175,2.0399,2.041,1331400000.0
2008-07-21 20:30:00,2.041,2.0416,2.0399,2.0399,1095500000.0
2008-07-21 20:45:00,2.0399,2.0408,2.0394,2.0406,1298700000.0
2008-07-21 21:00:00,2.0405,2.04055,2.03805,2.0384,908200000.0
2008-07-21 21:15:00,2.0383,2.0403,2.0374,2.0399,913400000.0
2008-07-21 21:30:00,2.0399,2.0402,2.0393,2.0394,537400000.0
2008-07-21 21:45:00,2.0394,2.0397,2.0391,2.03925,601000000.0
2008-07-21 22:00:00,2.0392,2.0408,2.0392,2.0406,558200000.0
2008-07-21 22:15:00,2.0405,2.04125,2.0391,2.0405,1268200000.0
2008-07-21 22:30:00,2.0405,2.0405,2.03805,2.0386,1097000000.0
2008-07-21 22:45:00,2.0386,2.0392,2.03715,2.03845,749400000.0
2008-07-21 23:00:00,2.03845,2.03875,2.0376,2.0378,351400000.0
2008-07-21 23:15:00,2.03775,2.0388,2.03735,2.0378,578100000.0
2008-07-21 23:30:00,2.038,2.03805,2.03675,2.0372,526900000.0
2008-07-21 23:45:00,2.0372,2.03805,2.0368,2.0375,315200000.0
2008-07-22 00:00:00,2.0375,2.0375,2.0367,2.0368,202800000.0
2008-07-22 00:15:00,2.0368,2.03725,2.03645,2.037,134000000.0
2008-07-22 00:30:00,2.03695,2.0373,2.0365,2.0371,305300000.0
2008-07-22 00:45:00,2.0371,2.0375,2.0364,2.0367,379000000.0
2008-07-22 01:00:00,2.0367,2.0378,2.0367,2.0368,383100000.0
2008-07-22 01:15:00,2.0368,2.037,2.0363,2.03665,219000000.0
2008-07-22 01:30:00,2.03648,2.0371,2.03624,2.0369,172100000.0
2008-07-22 01:45:00,2.0369,2.0374,2.0367,2.0373,676500000.0
2008-07-22 02:00:00,2.0373,2.0376,2.0361,2.0363,441500000.0
2008-07-22 02:15:00,2.0363,2.03635,2.035,2.0353,474000000.0
2008-07-22 02:30:00,2.0353,2.03555,2.03465,2.0352,348100000.0
2008-07-22 02:45:00,2.0352,2.0354,2.0348,2.035,377900000.0
2008-07-22 03:00:00,2.035,2.035,2.03405,2.03475,575200000.0
2008-07-22 03:15:00,2.03475,2.0352,2.0345,2.03465,432000000.0
2008-07-22 03:30:00,2.03465,2.03525,2.0344,2.0352,294400000.0
2008-07-22 03:45:00,2.0352,2.0358,2.0349,2.03515,542000000.0
2008-07-22 04:00:00,2.03515,2.036,2.03505,2.0355,482600000.0
2008-07-22 04:15:00,2.03545,2.03615,2.0351,2.03545,601900000.0
2008-07-22 04:30:00,2.03545,2.0356,2.0347,2.0352,371400000.0
2008-07-22 04:45:00,2.03515,2.0353,2.03495,2.0352,135700000.0
2008-07-22 05:00:00,2.03515,2.0354,2.0351,2.03525,132400000.0
2008-07-22 05:15:00,2.0352,2.03526,2.0343,2.0346,333900000.0
2008-07-22 05:30:00,2.0346,2.0358,2.0346,2.0356,394200000.0
2008-07-22 05:45:00,2.0356,2.03575,2.03485,2.0354,406200000.0
2008-07-22 06:00:00,2.0354,2.036,2.03515,2.0359,516300000.0
2008-07-22 06:15:00,2.0359,2.0361,2.0351,2.03525,413100000.0
2008-07-22 06:30:00,2.0352,2.03725,2.035,2.03625,681100000.0
2008-07-22 06:45:00,2.0362,2.0369,2.0362,2.0365,424100000.0
2008-07-22 07:00:00,2.0365,2.0366,2.035,2.0357,757500000.0
2008-07-22 07:15:00,2.03575,2.0368,2.0355,2.0363,749400000.0
2008-07-22 07:30:00,2.0363,2.03685,2.03585,2.0366,1389700000.0
2008-07-22 07:45:00,2.0366,2.0385,2.0364,2.0381,1229100000.0
2008-07-22 08:00:00,2.03805,2.03805,2.0362,2.0365,1505800000.0
2008-07-22 08:15:00,2.0365,2.0374,2.0354,2.03715,2145800000.0
2008-07-22 08:30:00,2.03715,2.03765,2.03555,2.03575,2435200000.0
2008-07-22 08:45:00,2.0358,2.0375,2.0338,2.03715,4681400000.0
2008-07-22 09:00:00,2.03715,2.03895,2.03685,2.03865,2968000000.0
2008-07-22 09:15:00,2.03865,2.0394,2.03775,2.03895,1572700000.0
2008-07-22 09:30:00,2.03895,2.03925,2.03735,2.0378,2715400000.0
2008-07-22 09:45:00,2.03775,2.03785,2.03595,2.03655,2034100000.0
2008-07-22 10:00:00,2.03645,2.0374,2.03615,2.03685,1853700000.0
2008-07-22 10:15:00,2.03685,2.03705,2.0352,2.03665,1641700000.0
2008-07-22 10:30:00,2.03665,2.0372,2.0363,2.0371,1244200000.0
2008-07-22 10:45:00,2.0371,2.03735,2.03565,2.03655,1505300000.0
2008-07-22 11:00:00,2.03655,2.03725,2.0355,2.0363,1440600000.0
2008-07-22 11:15:00,2.03615,2.0403,2.0361,2.03885,2136200000.0
2008-07-22 11:30:00,2.0389,2.0392,2.03785,2.03825,1787300000.0
2008-07-22 11:45:00,2.03825,2.0386,2.03715,2.03735,1259400000.0
2008-07-22 12:00:00,2.0372,2.038,2.03655,2.03745,1097200000.0
2008-07-22 12:15:00,2.03745,2.038,2.03635,2.0367,1274300000.0
2008-07-22 12:30:00,2.03675,2.0379,2.03585,2.03745,1218000000.0
2008-07-22 12:45:00,2.03745,2.03895,2.0366,2.03895,1212100000.0
2008-07-22 13:00:00,2.03895,2.03905,2.0349,2.03695,2734000000.0
2008-07-22 13:15:00,2.0369,2.0374,2.035,2.0359,2102400000.0
2008-07-22 13:30:00,2.0359,2.0374,2.03555,2.03725,2736100000.0
2008-07-22 13:45:00,2.0372,2.03795,2.03625,2.0365,2900600000.0
2008-07-22 14:00:00,2.03645,2.0382,2.03635,2.0379,1553000000.0
2008-07-22 14:15:00,2.0378,2.0405,2.03775,2.0395,5156584375.0
2008-07-22 14:30:00,2.0395,2.04235,2.03925,2.0405,2802610316.0
2008-07-22 14:45:00,2.04045,2.04115,2.0389,2.0403,3545167500.0
2008-07-22 15:00:00,2.04025,2.0407,2.03925,2.0398,2542500000.0
2008-07-22 15:15:00,2.0398,2.0407,2.03905,2.0405,1981800000.0
2008-07-22 15:30:00,2.0405,2.04065,2.03905,2.0397,2249600000.0
2008-07-22 15:45:00,2.03975,2.0427,2.0396,2.04095,2774100000.0
2008-07-22 16:00:00,2.0408,2.0443,2.04065,2.04295,3074200000.0
2008-07-22 16:15:00,2.04295,2.0449,2.04245,2.0435,3305600000.0
2008-07-22 16:30:00,2.04345,2.04615,2.04315,2.046,2885400000.0
2008-07-22 16:45:00,2.046,2.0466,2.0447,2.0447,2499200000.0
2008-07-22 17:00:00,2.04475,2.0485,2.04465,2.048,3424500000.0
2008-07-22 17:15:00,2.048,2.04985,2.04735,2.04825,4065500000.0
2008-07-22 17:30:00,2.0483,2.0515,2.0482,2.0509,2637600000.0
2008-07-22 17:45:00,2.05085,2.05105,2.04895,2.05015,1942600000.0
2008-07-22 18:00:00,2.05015,2.05335,2.0501,2.0526,2028900000.0
2008-07-22 18:15:00,2.0527,2.057,2.0518,2.05595,2527500000.0
2008-07-22 18:30:00,2.05595,2.05695,2.05315,2.0541,2620345000.0
2008-07-22 18:45:00,2.0542,2.0543,2.05305,2.05345,1632200000.0
2008-07-22 19:00:00,2.05345,2.05435,2.05285,2.0538,2011400000.0
2008-07-22 19:15:00,2.05375,2.05415,2.05285,2.05365,1738600000.0
2008-07-22 19:30:00,2.0536,2.05445,2.0526,2.0541,1398500000.0
2008-07-22 19:45:00,2.0541,2.05485,2.0539,2.05395,937100000.0
2008-07-22 20:00:00,2.054,2.05435,2.0514,2.0514,1885700000.0
2008-07-22 20:15:00,2.0514,2.05295,2.05115,2.0528,2039400000.0
2008-07-22 20:30:00,2.0528,2.0537,2.0519,2.0537,1622400000.0
2008-07-22 20:45:00,2.05365,2.05375,2.05175,2.0531,1247000000.0
2008-07-22 21:00:00,2.0531,2.0531,2.0518,2.05205,977600000.0
2008-07-22 21:15:00,2.05205,2.05305,2.0517,2.05225,807700000.0
2008-07-22 21:30:00,2.05225,2.0545,2.05225,2.05425,1952600000.0
2008-07-22 21:45:00,2.05425,2.0543,2.05215,2.05215,2009600000.0
2008-07-22 22:00:00,2.05215,2.05265,2.0511,2.05145,1008300000.0
2008-07-22 22:15:00,2.05145,2.0525,2.05145,2.05165,1034600000.0
2008-07-22 22:30:00,2.05165,2.0526,2.05155,2.05215,732600000.0
2008-07-22 22:45:00,2.05205,2.0533,2.05195,2.053,1100400000.0
2008-07-22 23:00:00,2.053,2.05335,2.0524,2.0524,172600000.0
2008-07-22 23:15:00,2.0524,2.0527,2.0513,2.0522,199000000.0
2008-07-22 23:30:00,2.0522,2.0523,2.0505,2.0519,612800000.0
2008-07-22 23:45:00,2.0515,2.0524,2.05035,2.05095,239900000.0
2008-07-23 00:00:00,2.05095,2.0536,2.0509,2.05335,221600000.0
2008-07-23 00:15:00,2.05335,2.0539,2.05295,2.0535,278700000.0
2008-07-23 00:30:00,2.0535,2.0535,2.05295,2.053,114400000.0
2008-07-23 00:45:00,2.05295,2.0537,2.0525,2.0529,145700000.0
2008-07-23 01:00:00,2.0527,2.0533,2.0526,2.0527,204100000.0
2008-07-23 01:15:00,2.0527,2.0527,2.0509,2.0512,450600000.0
2008-07-23 01:30:00,2.0512,2.05185,2.05095,2.0511,430800000.0
2008-07-23 01:45:00,2.0511,2.05245,2.051,2.0521,407000000.0
2008-07-23 02:00:00,2.0521,2.0532,2.0518,2.0526,672200000.0
2008-07-23 02:15:00,2.05255,2.0529,2.0518,2.052,779800000.0
2008-07-23 02:30:00,2.05205,2.05275,2.0517,2.0527,419100000.0
2008-07-23 02:45:00,2.0526,2.0527,2.0519,2.05235,763200000.0
2008-07-23 03:00:00,2.0524,2.05255,2.0521,2.0523,286200000.0
2008-07-23 03:15:00,2.0523,2.05245,2.0517,2.05205,302000000.0
2008-07-23 03:30:00,2.0521,2.05315,2.05165,2.05255,638900000.0
2008-07-23 03:45:00,2.05255,2.0532,2.0521,2.0522,1018100000.0
2008-07-23 04:00:00,2.0522,2.0549,2.0516,2.0535,1234800000.0
2008-07-23 04:15:00,2.0535,2.0542,2.0529,2.05385,643700000.0
2008-07-23 04:30:00,2.0539,2.054,2.0529,2.0534,471400000.0
2008-07-23 04:45:00,2.0534,2.0535,2.0528,2.0529,276400000.0
2008-07-23 05:00:00,2.0529,2.0529,2.0518,2.0524,279600000.0
2008-07-23 05:15:00,2.05235,2.0526,2.0515,2.05195,298000000.0
2008-07-23 05:30:00,2.05195,2.0527,2.05145,2.0519,659800001.0
2008-07-23 05:45:00,2.0519,2.0525,2.0512,2.0513,433900000.0
2008-07-23 06:00:00,2.0513,2.05275,2.0513,2.0524,636200000.0
2008-07-23 06:15:00,2.05235,2.0536,2.0517,2.0529,624900000.0
2008-07-23 06:30:00,2.0528,2.05315,2.0526,2.05285,381900000.0
2008-07-23 06:45:00,2.0528,2.05285,2.0521,2.05255,484700000.0
2008-07-23 07:00:00,2.05255,2.0533,2.0519,2.0527,638000000.0
2008-07-23 07:15:00,2.0527,2.0537,2.0524,2.0536,745800000.0
2008-07-23 07:30:00,2.0536,2.0543,2.0534,2.0541,1011800000.0
2008-07-23 07:45:00,2.05405,2.0544,2.0527,2.0529,1094900000.0
2008-07-23 08:00:00,2.0529,2.0537,2.05185,2.0522,1261200000.0
2008-07-23 08:15:00,2.05215,2.0563,2.0516,2.0553,2043200000.0
2008-07-23 08:30:00,2.0554,2.0569,2.05425,2.05545,2712500000.0
2008-07-23 08:45:00,2.05545,2.0592,2.0554,2.0577,2509300000.0
2008-07-23 09:00:00,2.0578,2.0599,2.0571,2.058,2917900000.0
2008-07-23 09:15:00,2.058,2.05835,2.05505,2.05595,2540900000.0
2008-07-23 09:30:00,2.0559,2.05625,2.0545,2.0555,2241000000.0
2008-07-23 09:45:00,2.0555,2.0559,2.0547,2.05535,1782100000.0
2008-07-23 10:00:00,2.05535,2.057,2.055,2.05675,2136900000.0
2008-07-23 10:15:00,2.05675,2.05775,2.0564,2.05745,2541400000.0
2008-07-23 10:30:00,2.0575,2.064,2.0575,2.0631,3908300000.0
2008-07-23 10:45:00,2.0632,2.0637,2.0613,2.0629,3767900000.0
2008-07-23 11:00:00,2.063,2.0639,2.06125,2.0618,3258400000.0
2008-07-23 11:15:00,2.0618,2.0624,2.0611,2.0619,3289100000.0
2008-07-23 11:30:00,2.0619,2.06325,2.0618,2.063,3135600000.0
2008-07-23 11:45:00,2.063,2.0664,2.06295,2.0661,3493900000.0
2008-07-23 12:00:00,2.06615,2.0664,2.0634,2.0635,3685200000.0
2008-07-23 12:15:00,2.0635,2.0642,2.0629,2.06335,2937800000.0
2008-07-23 12:30:00,2.06335,2.068,2.0633,2.0676,3203167500.0
2008-07-23 12:45:00,2.0676,2.06855,2.0666,2.06845,1875317500.0
2008-07-23 13:00:00,2.06865,2.0691,2.0679,2.06845,2023853125.0
2008-07-23 13:15:00,2.06845,2.0693,2.0662,2.0673,3838500000.0
2008-07-23 13:30:00,2.0673,2.06825,2.06705,2.06705,2858300000.0
2008-07-23 13:45:00,2.067,2.06865,2.0666,2.06855,4202200000.0
2008-07-23 14:00:00,2.06855,2.07045,2.0682,2.06885,2527000000.0
2008-07-23 14:15:00,2.06885,2.0719,2.0683,2.0707,3386800000.0
2008-07-23 14:30:00,2.0708,2.0708,2.0687,2.0697,2957100000.0
2008-07-23 14:45:00,2.0697,2.07,2.0683,2.0684,2661300000.0
2008-07-23 15:00:00,2.0682,2.0693,2.0678,2.06855,4054800000.0
2008-07-23 15:15:00,2.0685,2.0696,2.06775,2.0691,4479500000.0
2008-07-23 15:30:00,2.06905,2.0694,2.0668,2.0674,3712700000.0
2008-07-23 15:45:00,2.0675,2.06875,2.0674,2.0684,4444100000.0
2008-07-23 16:00:00,2.0685,2.0729,2.0681,2.0717,4497300000.0
2008-07-23 16:15:00,2.07165,2.0763,2.0715,2.07595,5010600000.0
2008-07-23 16:30:00,2.0759,2.0761,2.0729,2.0737,5550100000.0
2008-07-23 16:45:00,2.0737,2.0754,2.0725,2.07365,5481500000.0
2008-07-23 17:00:00,2.0736,2.0737,2.07115,2.0737,4156600000.0
2008-07-23 17:15:00,2.0737,2.0759,2.0735,2.07545,3363900000.0
2008-07-23 17:30:00,2.07545,2.0764,2.0746,2.0762,3344500000.0
2008-07-23 17:45:00,2.0762,2.0787,2.07615,2.0764,3235300000.0
2008-07-23 18:00:00,2.0764,2.0772,2.0745,2.075,2116100000.0
2008-07-23 18:15:00,2.07495,2.07515,2.0732,2.0741,2147800000.0
2008-07-23 18:30:00,2.0741,2.07565,2.0728,2.07565,1716700000.0
2008-07-23 18:45:00,2.0757,2.0758,2.074,2.074,1586900000.0
2008-07-23 19:00:00,2.07395,2.0746,2.07295,2.07365,1532300000.0
2008-07-23 19:15:00,2.0737,2.07465,2.07365,2.07375,1601300000.0
2008-07-23 19:30:00,2.0738,2.07505,2.0732,2.0748,1359900000.0
2008-07-23 19:45:00,2.07485,2.0773,2.0741,2.0756,2703500000.0
2008-07-23 20:00:00,2.0756,2.0783,2.0751,2.0769,2914200000.0
2008-07-23 20:15:00,2.0769,2.0769,2.0751,2.0757,2662667500.0
2008-07-23 20:30:00,2.0757,2.0757,2.0741,2.0746,2634100000.0
2008-07-23 20:45:00,2.0746,2.0761,2.074,2.07485,3455500000.0
2008-07-23 21:00:00,2.0747,2.07555,2.07385,2.075,2130800000.0
2008-07-23 21:15:00,2.075,2.07515,2.0736,2.07415,1292500000.0
2008-07-23 21:30:00,2.0742,2.07495,2.0735,2.0736,1086700000.0
2008-07-23 21:45:00,2.0736,2.07515,2.0732,2.0751,1141200000.0
2008-07-23 22:00:00,2.07515,2.0753,2.0735,2.07365,768400000.0
2008-07-23 22:15:00,2.07365,2.07485,2.0735,2.0741,966100000.0
2008-07-23 22:30:00,2.0741,2.0748,2.0739,2.0741,657000000.0
2008-07-23 22:45:00,2.0741,2.0752,2.0733,2.0738,750800000.0
2008-07-23 23:00:00,2.073,2.0754,2.073,2.0743,979600000.0
2008-07-23 23:15:00,2.07435,2.07515,2.0734,2.07445,531600000.0
2008-07-23 23:30:00,2.07445,2.07525,2.07365,2.07405,531000000.0
2008-07-23 23:45:00,2.0741,2.0744,2.07281,2.07359,432600000.0
2008-07-24 00:00:00,2.07345,2.0736,2.0729,2.0731,293600000.0
2008-07-24 00:15:00,2.0731,2.0741,2.0728,2.07395,364800000.0
2008-07-24 00:30:00,2.07395,2.0741,2.0724,2.0724,250200000.0
2008-07-24 00:45:00,2.0724,2.0727,2.072,2.0721,275900000.0
2008-07-24 01:00:00,2.07215,2.0731,2.07215,2.0729,322800000.0
2008-07-24 01:15:00,2.0726,2.0742,2.0726,2.074,890800000.0
2008-07-24 01:30:00,2.0739,2.0753,2.07325,2.0735,872400000.0
2008-07-24 01:45:00,2.0736,2.0744,2.0731,2.0741,500700000.0
2008-07-24 02:00:00,2.0742,2.0754,2.07405,2.07505,378500000.0
2008-07-24 02:15:00,2.07515,2.0752,2.0729,2.07445,1324900000.0
2008-07-24 02:30:00,2.07445,2.0746,2.07375,2.0738,645600000.0
2008-07-24 02:45:00,2.0738,2.0748,2.0736,2.0742,1015300000.0
2008-07-24 03:00:00,2.0746,2.0747,2.07305,2.074,641900000.0
2008-07-24 03:15:00,2.074,2.074,2.073,2.0731,565300000.0
2008-07-24 03:30:00,2.07315,2.0737,2.0729,2.07325,394200000.0
2008-07-24 03:45:00,2.07325,2.07365,2.07265,2.0729,763800000.0
2008-07-24 04:00:00,2.0728,2.0741,2.0728,2.0736,946800000.0
2008-07-24 04:15:00,2.0737,2.0741,2.0727,2.0728,449600000.0
2008-07-24 04:30:00,2.07285,2.0732,2.07245,2.07275,377600000.0
2008-07-24 04:45:00,2.07275,2.0732,2.0724,2.0727,625300000.0
2008-07-24 05:00:00,2.07275,2.0729,2.07235,2.0725,684200000.0
2008-07-24 05:15:00,2.0726,2.0729,2.07205,2.07285,660100000.0
2008-07-24 05:30:00,2.0728,2.073,2.0722,2.0722,573800000.0
2008-07-24 05:45:00,2.0722,2.0728,2.07195,2.072,368400000.0
2008-07-24 06:00:00,2.072,2.0728,2.0717,2.0719,1093700000.0
2008-07-24 06:15:00,2.0719,2.07275,2.07175,2.0726,634100000.0
2008-07-24 06:30:00,2.0726,2.073,2.0722,2.07275,708600000.0
2008-07-24 06:45:00,2.07285,2.0743,2.0727,2.074,836900000.0
2008-07-24 07:00:00,2.07405,2.07425,2.0727,2.07415,1238800000.0
2008-07-24 07:15:00,2.07415,2.0742,2.0731,2.07365,1255100000.0
2008-07-24 07:30:00,2.07365,2.074,2.0719,2.0722,1030700000.0
2008-07-24 07:45:00,2.0722,2.0733,2.0722,2.0731,1055700000.0
2008-07-24 08:00:00,2.0731,2.0739,2.07215,2.0735,2020500000.0
2008-07-24 08:15:00,2.0735,2.0747,2.0732,2.07385,1760800000.0
2008-07-24 08:30:00,2.07385,2.0739,2.0729,2.0731,2739100000.0
2008-07-24 08:45:00,2.07305,2.0737,2.0708,2.07085,4162300000.0
2008-07-24 09:00:00,2.0709,2.072,2.06835,2.0689,4416050625.0
2008-07-24 09:15:00,2.0689,2.0701,2.0685,2.0695,4320400000.0
2008-07-24 09:30:00,2.06955,2.06995,2.06745,2.06775,3212900000.0
2008-07-24 09:45:00,2.06775,2.0714,2.0671,2.0714,3038967500.0
2008-07-24 10:00:00,2.07125,2.07305,2.06445,2.06485,5210590005.0
2008-07-24 10:15:00,2.06485,2.0671,2.064,2.0654,4887900000.0
2008-07-24 10:30:00,2.0655,2.0656,2.0606,2.0628,4271100000.0
2008-07-24 10:45:00,2.0627,2.0629,2.06055,2.0619,3304267500.0
2008-07-24 11:00:00,2.0619,2.0622,2.0605,2.0613,1530600000.0
2008-07-24 11:15:00,2.0612,2.0617,2.0598,2.0607,1911499999.0
2008-07-24 11:30:00,2.06075,2.0626,2.06065,2.06115,2107500000.0
2008-07-24 11:45:00,2.06135,2.0621,2.06025,2.0611,1666400000.0
2008-07-24 12:00:00,2.0611,2.0625,2.05985,2.0604,1902300000.0
2008-07-24 12:15:00,2.0604,2.06135,2.05995,2.06105,1867500000.0
2008-07-24 12:30:00,2.0611,2.06145,2.06025,2.0603,2309900000.0
2008-07-24 12:45:00,2.0603,2.0614,2.0602,2.0606,1223240000.0
2008-07-24 13:00:00,2.0606,2.06125,2.0602,2.06075,1306950000.0
2008-07-24 13:15:00,2.0607,2.061,2.0596,2.0602,1966800000.0
2008-07-24 13:30:00,2.0601,2.0612,2.0595,2.06,1678300000.0
2008-07-24 13:45:00,2.06,2.0617,2.0599,2.0607,1908600000.0
2008-07-24 14:00:00,2.0608,2.0616,2.06045,2.06145,1303200000.0
2008-07-24 14:15:00,2.0618,2.06275,2.0605,2.0619,2215800000.0
2008-07-24 14:30:00,2.062,2.06235,2.0599,2.0607,3282000000.0
2008-07-24 14:45:00,2.0606,2.0608,2.0581,2.0592,3617400000.0
2008-07-24 15:00:00,2.0593,2.0598,2.05845,2.0593,4228500000.0
2008-07-24 15:15:00,2.0593,2.05995,2.05775,2.0598,2700000000.0
2008-07-24 15:30:00,2.05975,2.0608,2.05855,2.0603,2586200000.0
2008-07-24 15:45:00,2.0603,2.06075,2.0596,2.0607,4806400000.0
2008-07-24 16:00:00,2.0607,2.0607,2.05775,2.0596,5929100000.0
2008-07-24 16:15:00,2.0596,2.06085,2.05905,2.0602,7067000000.0
2008-07-24 16:30:00,2.06025,2.0615,2.0594,2.0601,3119500000.0
2008-07-24 16:45:00,2.0601,2.06135,2.059,2.0591,4511200000.0
2008-07-24 17:00:00,2.0591,2.06,2.05815,2.0593,3197100000.0
2008-07-24 17:15:00,2.0592,2.06115,2.05815,2.0582,3689300001.0
2008-07-24 17:30:00,2.0582,2.0591,2.0574,2.0589,3196000000.0
2008-07-24 17:45:00,2.0589,2.0606,2.0588,2.0602,3006900000.0
2008-07-24 18:00:00,2.0602,2.06045,2.0586,2.05875,1638600000.0
2008-07-24 18:15:00,2.05875,2.06,2.05795,2.0599,853500000.0
2008-07-24 18:30:00,2.0599,2.0603,2.0577,2.0583,1463900000.0
2008-07-24 18:45:00,2.0583,2.0598,2.0582,2.0593,1686000000.0
2008-07-24 19:00:00,2.0593,2.0597,2.0581,2.0588,1593300000.0
2008-07-24 19:15:00,2.0588,2.05995,2.0584,2.0596,2286650000.0
2008-07-24 19:30:00,2.0596,2.0612,2.05905,2.0604,2785200000.0
2008-07-24 19:45:00,2.0604,2.0608,2.0592,2.0605,2637700000.0
2008-07-24 20:00:00,2.0605,2.06095,2.059,2.0596,2061900000.0
2008-07-24 20:15:00,2.0596,2.0597,2.0583,2.0588,1075500000.0
2008-07-24 20:30:00,2.0588,2.0592,2.0576,2.058,974500000.0
2008-07-24 20:45:00,2.058,2.0592,2.0573,2.0577,1437600000.0
2008-07-24 21:00:00,2.0577,2.0596,2.0575,2.0588,1538900000.0
2008-07-24 21:15:00,2.0589,2.0595,2.05755,2.0581,1742000000.0
2008-07-24 21:30:00,2.0581,2.0581,2.05695,2.0572,2008600000.0
2008-07-24 21:45:00,2.0572,2.0575,2.0563,2.05705,1618700000.0
2008-07-24 22:00:00,2.057,2.0583,2.0567,2.0579,813175000.0
2008-07-24 22:15:00,2.0579,2.0597,2.05725,2.0593,892175000.0
2008-07-24 22:30:00,2.0592,2.06025,2.0584,2.05985,1310800000.0
2008-07-24 22:45:00,2.05985,2.06155,2.0598,2.0604,1558400000.0
2008-07-24 23:00:00,2.0604,2.06105,2.059,2.06015,739200000.0
2008-07-24 23:15:00,2.0602,2.0604,2.0585,2.05925,594000000.0
2008-07-24 23:30:00,2.05925,2.0597,2.0587,2.0592,279600000.0
2008-07-24 23:45:00,2.05915,2.0598,2.05845,2.059,230100000.0
2008-07-25 00:00:00,2.05895,2.05895,2.05833,2.0586,250700000.0
2008-07-25 00:15:00,2.0586,2.0596,2.0582,2.0595,212700000.0
2008-07-25 00:30:00,2.0595,2.0598,2.05915,2.0596,127200000.0
2008-07-25 00:45:00,2.0596,2.0599,2.05865,2.0588,170800000.0
2008-07-25 01:00:00,2.0588,2.0589,2.05805,2.05815,312900000.0
2008-07-25 01:15:00,2.05815,2.0586,2.0573,2.0573,305900000.0
2008-07-25 01:30:00,2.0573,2.0582,2.05705,2.0577,778900000.0
2008-07-25 01:45:00,2.0577,2.0583,2.05655,2.0567,310884375.0
2008-07-25 02:00:00,2.0567,2.05745,2.05655,2.0569,550400000.0
2008-07-25 02:15:00,2.0569,2.058,2.05665,2.0576,487200000.0
2008-07-25 02:30:00,2.0576,2.058,2.0573,2.0574,273900000.0
2008-07-25 02:45:00,2.0573,2.0577,2.0571,2.0575,365000000.0
2008-07-25 03:00:00,2.0575,2.0583,2.05688,2.05815,397100000.0
2008-07-25 03:15:00,2.0584,2.0585,2.0576,2.05765,560600000.0
2008-07-25 03:30:00,2.05765,2.0586,2.0574,2.0585,504800000.0
2008-07-25 03:45:00,2.0585,2.0585,2.0573,2.0575,540600000.0
2008-07-25 04:00:00,2.0575,2.0584,2.0572,2.0583,271500000.0
2008-07-25 04:15:00,2.0583,2.0583,2.0574,2.0576,404200000.0
2008-07-25 04:30:00,2.0576,2.0576,2.0554,2.0564,614600000.0
2008-07-25 04:45:00,2.0564,2.057,2.05485,2.0562,495884375.0
2008-07-25 05:00:00,2.0562,2.057,2.0561,2.0568,535000000.0
2008-07-25 05:15:00,2.05675,2.057,2.0562,2.0564,219100000.0
2008-07-25 05:30:00,2.0564,2.0566,2.0553,2.0554,391367500.0
2008-07-25 05:45:00,2.0555,2.0559,2.05405,2.0542,615500000.0
2008-07-25 06:00:00,2.0542,2.0542,2.05305,2.0539,805500000.0
2008-07-25 06:15:00,2.0539,2.0547,2.0531,2.0539,978200000.0
2008-07-25 06:30:00,2.0539,2.055,2.0528,2.0529,592965000.0
2008-07-25 06:45:00,2.05295,2.05395,2.0522,2.0531,1256700000.0
2008-07-25 07:00:00,2.0531,2.0541,2.051,2.0516,1569395000.0
2008-07-25 07:15:00,2.0516,2.053,2.0516,2.0523,1192900000.0
2008-07-25 07:30:00,2.0522,2.0529,2.0518,2.0524,1141800000.0
2008-07-25 07:45:00,2.0524,2.0533,2.052,2.0532,1219400000.0
2008-07-25 08:00:00,2.0532,2.0538,2.0525,2.0534,1647800000.0
2008-07-25 08:15:00,2.0534,2.0536,2.0501,2.051,1708200000.0
2008-07-25 08:30:00,2.051,2.0525,2.0504,2.0521,2522400000.0
2008-07-25 08:45:00,2.0521,2.0535,2.0521,2.0528,2458100000.0
2008-07-25 09:00:00,2.0528,2.0538,2.0522,2.05345,2980300001.0
2008-07-25 09:15:00,2.05345,2.05555,2.0524,2.0545,3286700000.0
2008-07-25 09:30:00,2.0545,2.0571,2.0545,2.056,2245400000.0
2008-07-25 09:45:00,2.056,2.0572,2.05545,2.0557,2011900000.0
2008-07-25 10:00:00,2.0556,2.0592,2.0554,2.05775,3002500000.0
2008-07-25 10:15:00,2.05775,2.05915,2.0562,2.05625,3281900000.0
2008-07-25 10:30:00,2.05625,2.0604,2.0554,2.0577,3261500000.0
2008-07-25 10:45:00,2.0577,2.05895,2.05635,2.0575,2796800000.0
2008-07-25 11:00:00,2.0575,2.05935,2.05635,2.0589,3137600000.0
2008-07-25 11:15:00,2.0589,2.0602,2.05765,2.0592,4024000000.0
2008-07-25 11:30:00,2.0592,2.0611,2.0586,2.06015,3765400000.0
2008-07-25 11:45:00,2.0601,2.06165,2.0593,2.0616,3278200000.0
2008-07-25 12:00:00,2.0616,2.0616,2.0602,2.0602,2571500000.0
2008-07-25 12:15:00,2.0602,2.06225,2.0595,2.0614,2189400000.0
2008-07-25 12:30:00,2.0614,2.0632,2.0607,2.0615,3305100000.0
2008-07-25 12:45:00,2.0615,2.06225,2.0598,2.06,2104800000.0
2008-07-25 13:00:00,2.06,2.06235,2.0596,2.0611,2941500000.0
2008-07-25 13:15:00,2.0611,2.06215,2.0602,2.06175,3014600000.0
2008-07-25 13:30:00,2.0616,2.0636,2.0614,2.06255,1858700000.0
2008-07-25 13:45:00,2.0625,2.0641,2.06185,2.06205,2821100000.0
2008-07-25 14:00:00,2.06205,2.06325,2.0614,2.0616,2340800000.0
2008-07-25 14:15:00,2.06155,2.0639,2.0614,2.06295,2851400000.0
2008-07-25 14:30:00,2.0629,2.0657,2.0621,2.06535,3170000000.0
2008-07-25 14:45:00,2.06535,2.0664,2.06425,2.0654,2913500000.0
2008-07-25 15:00:00,2.06535,2.0659,2.06465,2.0656,2358200000.0
2008-07-25 15:15:00,2.0655,2.0686,2.0654,2.0679,2424484375.0
2008-07-25 15:30:00,2.06775,2.0684,2.067,2.067,2424700000.0
2008-07-25 15:45:00,2.067,2.0697,2.06685,2.0677,3254900000.0
2008-07-25 16:00:00,2.0677,2.0716,2.0677,2.06925,4287800000.0
2008-07-25 16:15:00,2.06925,2.06995,2.06615,2.0662,3204100000.0
2008-07-25 16:30:00,2.0662,2.0673,2.0658,2.0671,2075600000.0
2008-07-25 16:45:00,2.0671,2.0675,2.066,2.0661,2443100000.0
2008-07-25 17:00:00,2.06605,2.06665,2.0653,2.0664,2134400000.0
2008-07-25 17:15:00,2.0665,2.06665,2.0648,2.06515,2334900000.0
2008-07-25 17:30:00,2.06515,2.0661,2.06505,2.0653,2242200000.0
2008-07-25 17:45:00,2.0653,2.0659,2.0639,2.0645,2916800000.0
2008-07-25 18:00:00,2.0645,2.06485,2.06335,2.0642,1638800000.0
2008-07-25 18:15:00,2.0642,2.0654,2.0637,2.0648,1452500000.0
2008-07-25 18:30:00,2.0648,2.0654,2.0643,2.0654,929500000.0
2008-07-25 18:45:00,2.0654,2.0655,2.0637,2.0643,1013500000.0
2008-07-25 19:00:00,2.0642,2.06455,2.06125,2.0625,1584900000.0
2008-07-25 19:15:00,2.0625,2.0646,2.0625,2.0636,1806200000.0
2008-07-25 19:30:00,2.0635,2.0659,2.0633,2.0646,1519700000.0
2008-07-25 19:45:00,2.0647,2.066,2.0644,2.0646,1624700000.0
2008-07-25 20:00:00,2.0645,2.06475,2.06305,2.0637,1708300000.0
2008-07-25 20:15:00,2.0637,2.0639,2.06205,2.0625,1488800000.0
2008-07-25 20:30:00,2.0625,2.0625,2.0614,2.0616,1147200000.0
2008-07-25 20:45:00,2.0617,2.0632,2.0614,2.0628,672700000.0
2008-07-25 21:00:00,2.0628,2.0638,2.0628,2.0634,626900000.0
2008-07-25 21:15:00,2.0634,2.064,2.063,2.0636,473100000.0
2008-07-25 21:30:00,2.0636,2.06395,2.06265,2.0631,719600000.0
2008-07-25 21:45:00,2.0631,2.0646,2.06295,2.0639,597600000.0
2008-07-25 22:00:00,2.0639,2.0654,2.06385,2.0653,664200000.0
2008-07-25 22:15:00,2.0653,2.0659,2.0636,2.06385,405300000.0
2008-07-25 22:30:00,2.06385,2.06455,2.0635,2.06425,403400000.0
2008-07-25 22:45:00,2.06415,2.0647,2.063,2.06355,321000000.0
2008-07-27 23:00:00,2.06398,2.06435,2.06334,2.064,180100000.0
2008-07-27 23:15:00,2.06419,2.06455,2.0639,2.0639,220800000.0
2008-07-27 23:30:00,2.0638,2.06382,2.0627,2.0634,3312100000.0
2008-07-27 23:45:00,2.0634,2.0642,2.0634,2.0639,751900000.0
2008-07-28 00:00:00,2.0639,2.06465,2.06325,2.0637,570000000.0
2008-07-28 00:15:00,2.06365,2.0644,2.0627,2.063,655399999.0
2008-07-28 00:30:00,2.063,2.06325,2.06225,2.0628,214500000.0
2008-07-28 00:45:00,2.0628,2.0632,2.0623,2.0623,172100000.0
2008-07-28 01:00:00,2.0623,2.0631,2.06185,2.0621,240500000.0
2008-07-28 01:15:00,2.0621,2.06295,2.0621,2.06295,172400000.0
2008-07-28 01:30:00,2.063,2.0635,2.06255,2.06255,156900000.0
2008-07-28 01:45:00,2.06255,2.06265,2.0622,2.0624,103700000.0
2008-07-28 02:00:00,2.0624,2.0636,2.0621,2.0636,243300000.0
2008-07-28 02:15:00,2.0639,2.0641,2.06145,2.0616,868300000.0
2008-07-28 02:30:00,2.0617,2.0632,2.061,2.0632,512400000.0
2008-07-28 02:45:00,2.0632,2.0643,2.0629,2.06395,494000000.0
2008-07-28 03:00:00,2.06395,2.0641,2.0632,2.06355,215700000.0
2008-07-28 03:15:00,2.06355,2.06355,2.0631,2.0632,223200000.0
2008-07-28 03:30:00,2.0631,2.06505,2.0631,2.0647,442000000.0
2008-07-28 03:45:00,2.0647,2.06495,2.0643,2.0645,197600000.0
2008-07-28 04:00:00,2.0646,2.0648,2.0633,2.0639,421500000.0
2008-07-28 04:15:00,2.0638,2.0645,2.06215,2.0624,258100000.0
2008-07-28 04:30:00,2.0621,2.0629,2.06185,2.0626,258400000.0
2008-07-28 04:45:00,2.0626,2.0632,2.0624,2.0629,280600000.0
2008-07-28 05:00:00,2.06275,2.06305,2.0626,2.06285,193600000.0
2008-07-28 05:15:00,2.06285,2.0633,2.06235,2.06265,339900000.0
2008-07-28 05:30:00,2.06265,2.063,2.06235,2.0624,250700000.0
2008-07-28 05:45:00,2.0623,2.0626,2.0611,2.0615,447500000.0
2008-07-28 06:00:00,2.0615,2.0615,2.0598,2.0602,641300000.0
2008-07-28 06:15:00,2.0602,2.0605,2.0593,2.05975,668400000.0
2008-07-28 06:30:00,2.0598,2.0608,2.0597,2.0604,384300000.0
2008-07-28 06:45:00,2.0604,2.0625,2.0597,2.06025,1440300000.0
2008-07-28 07:00:00,2.06025,2.06045,2.05925,2.0593,282900000.0
2008-07-28 07:15:00,2.0593,2.0594,2.05895,2.0594,303700000.0
2008-07-28 07:30:00,2.0594,2.0601,2.0591,2.0599,249900000.0
2008-07-28 07:45:00,2.0601,2.0614,2.0595,2.0598,887200000.0
2008-07-28 08:00:00,2.0598,2.0611,2.0583,2.0588,1446400000.0
2008-07-28 08:15:00,2.0587,2.06045,2.0587,2.06,1321700000.0
2008-07-28 08:30:00,2.06,2.0603,2.0587,2.0599,2703500000.0
2008-07-28 08:45:00,2.0599,2.0613,2.0593,2.0605,2566300000.0
2008-07-28 09:00:00,2.0605,2.0611,2.05915,2.06015,2670700000.0
2008-07-28 09:15:00,2.0601,2.06035,2.05865,2.0592,2917888030.0
2008-07-28 09:30:00,2.0592,2.05925,2.0583,2.0585,2090500000.0
2008-07-28 09:45:00,2.0585,2.05865,2.05735,2.0578,3022000000.0
2008-07-28 10:00:00,2.0578,2.05955,2.0575,2.059,2527700000.0
2008-07-28 10:15:00,2.059,2.05915,2.057,2.05725,2946300000.0
2008-07-28 10:30:00,2.0572,2.05835,2.0566,2.0576,2049300000.0
2008-07-28 10:45:00,2.05755,2.058,2.0564,2.0565,1629700000.0
2008-07-28 11:00:00,2.0565,2.0566,2.0545,2.0563,2099900000.0
2008-07-28 11:15:00,2.0563,2.05675,2.05525,2.0559,1431100000.0
2008-07-28 11:30:00,2.0559,2.0568,2.05525,2.0561,816300000.0
2008-07-28 11:45:00,2.0561,2.05625,2.0544,2.055,1280900000.0
2008-07-28 12:00:00,2.055,2.05585,2.05395,2.05565,1590200000.0
2008-07-28 12:15:00,2.05565,2.0562,2.0552,2.0555,1614500000.0
2008-07-28 12:30:00,2.0555,2.0556,2.0542,2.0545,1799600000.0
2008-07-28 12:45:00,2.0545,2.05515,2.05335,2.05375,3790800000.0
2008-07-28 13:00:00,2.05385,2.0557,2.0536,2.0543,3363600000.0
2008-07-28 13:15:00,2.0543,2.05445,2.0532,2.0544,1896600000.0
2008-07-28 13:30:00,2.0544,2.0554,2.0542,2.0545,1904600000.0
2008-07-28 13:45:00,2.05445,2.0553,2.05385,2.0547,1098000000.0
2008-07-28 14:00:00,2.05475,2.05545,2.05435,2.0549,3052700000.0
2008-07-28 14:15:00,2.0548,2.05545,2.05395,2.05495,2715000000.0
2008-07-28 14:30:00,2.055,2.0562,2.0546,2.05585,3033900000.0
2008-07-28 14:45:00,2.05585,2.05605,2.05495,2.05545,3208400000.0
2008-07-28 15:00:00,2.0553,2.05635,2.05525,2.0563,4098000000.0
2008-07-28 15:15:00,2.05625,2.0588,2.0562,2.0588,4267900000.0
2008-07-28 15:30:00,2.05885,2.06,2.0579,2.05915,5004800000.0
2008-07-28 15:45:00,2.05915,2.06005,2.05815,2.0583,3155100000.0
2008-07-28 16:00:00,2.0584,2.06,2.0583,2.05935,2668600000.0
2008-07-28 16:15:00,2.0594,2.0594,2.05815,2.05855,2040800000.0
2008-07-28 16:30:00,2.05855,2.0609,2.05795,2.06065,2368600000.0
2008-07-28 16:45:00,2.06075,2.06155,2.0598,2.06035,3061300000.0
2008-07-28 17:00:00,2.0603,2.0614,2.05985,2.0608,3915300000.0
2008-07-28 17:15:00,2.0607,2.06135,2.0599,2.06035,4306000000.0
2008-07-28 17:30:00,2.0605,2.061,2.05905,2.0596,5243600000.0
2008-07-28 17:45:00,2.0596,2.061,2.0596,2.0605,2581900000.0
2008-07-28 18:00:00,2.0605,2.06225,2.06035,2.06115,3448700000.0
2008-07-28 18:15:00,2.06115,2.062,2.06075,2.06115,2617200000.0
2008-07-28 18:30:00,2.0611,2.0615,2.05965,2.05995,2897300000.0
2008-07-28 18:45:00,2.0599,2.0612,2.0598,2.0609,2280500000.0
2008-07-28 19:00:00,2.06085,2.0619,2.06025,2.0614,1876800000.0
2008-07-28 19:15:00,2.0614,2.06175,2.0608,2.06085,1086400000.0
2008-07-28 19:30:00,2.0608,2.0622,2.0603,2.0617,1586100000.0
2008-07-28 19:45:00,2.06175,2.0643,2.06155,2.06355,1883800000.0
2008-07-28 20:00:00,2.0636,2.06445,2.0627,2.06275,2490600000.0
2008-07-28 20:15:00,2.06275,2.06335,2.0616,2.06225,2159700000.0
2008-07-28 20:30:00,2.0622,2.06345,2.062,2.0621,1554100000.0
2008-07-28 20:45:00,2.06205,2.06255,2.06025,2.06045,2326900000.0
2008-07-28 21:00:00,2.06045,2.06265,2.06025,2.06265,1820100000.0
2008-07-28 21:15:00,2.06265,2.06285,2.0614,2.0623,1302900000.0
2008-07-28 21:30:00,2.0623,2.06295,2.0612,2.0613,1268400000.0
2008-07-28 21:45:00,2.0613,2.06305,2.06105,2.06305,2680000000.0
2008-07-28 22:00:00,2.06305,2.0632,2.062,2.0622,1167700000.0
2008-07-28 22:15:00,2.06215,2.0632,2.06185,2.0624,1316700000.0
2008-07-28 22:30:00,2.0624,2.06245,2.0618,2.0622,575500000.0
2008-07-28 22:45:00,2.0622,2.063,2.0622,2.0625,690800000.0
2008-07-28 23:00:00,2.0625,2.06275,2.06034,2.0622,302200000.0
2008-07-28 23:15:00,2.06215,2.06225,2.06062,2.06175,330700000.0
2008-07-28 23:30:00,2.0617,2.063,2.06165,2.06255,360800000.0
2008-07-28 23:45:00,2.06255,2.0634,2.0623,2.0631,291900000.0
2008-07-29 00:00:00,2.0631,2.0631,2.0618,2.0624,200700000.0
2008-07-29 00:15:00,2.0624,2.0624,2.06116,2.0615,140900000.0
2008-07-29 00:30:00,2.0615,2.0615,2.0607,2.06085,232300000.0
2008-07-29 00:45:00,2.0609,2.06165,2.06059,2.06125,362100000.0
2008-07-29 01:00:00,2.0613,2.06155,2.06105,2.0614,265700000.0
2008-07-29 01:15:00,2.0614,2.0615,2.06065,2.0608,117200000.0
2008-07-29 01:30:00,2.0608,2.0611,2.0605,2.06095,141000000.0
2008-07-29 01:45:00,2.0609,2.0613,2.06075,2.0611,309000000.0
2008-07-29 02:00:00,2.061,2.0613,2.06,2.06055,459200000.0
2008-07-29 02:15:00,2.0605,2.0614,2.06005,2.0605,365900000.0
2008-07-29 02:30:00,2.0605,2.0605,2.0593,2.0598,530500000.0
2008-07-29 02:45:00,2.0596,2.05995,2.0589,2.0595,662100000.0
2008-07-29 03:00:00,2.0595,2.0598,2.059,2.05905,283100000.0
2008-07-29 03:15:00,2.05905,2.05955,2.0582,2.0586,491700000.0
2008-07-29 03:30:00,2.0586,2.0596,2.0584,2.0595,478200000.0
2008-07-29 03:45:00,2.0595,2.0603,2.0594,2.0602,351700000.0
2008-07-29 04:00:00,2.0601,2.0601,2.0594,2.0596,347100000.0
2008-07-29 04:15:00,2.0596,2.05985,2.0586,2.05865,389800000.0
2008-07-29 04:30:00,2.05875,2.05945,2.0581,2.0591,517900000.0
2008-07-29 04:45:00,2.05915,2.0592,2.05847,2.05885,197900000.0
2008-07-29 05:00:00,2.05885,2.0592,2.05829,2.059,182100000.0
2008-07-29 05:15:00,2.059,2.0594,2.0589,2.0591,256400000.0
2008-07-29 05:30:00,2.0591,2.0595,2.05873,2.0591,248100000.0
2008-07-29 05:45:00,2.05895,2.0591,2.0579,2.0581,368700000.0
2008-07-29 06:00:00,2.05718,2.0587,2.05718,2.0584,222500000.0
2008-07-29 06:15:00,2.0584,2.0592,2.05825,2.0585,378900000.0
2008-07-29 06:30:00,2.0585,2.0602,2.0585,2.0594,708500000.0
2008-07-29 06:45:00,2.0594,2.0604,2.05935,2.0595,553600000.0
2008-07-29 07:00:00,2.0595,2.0607,2.0593,2.0601,417900000.0
2008-07-29 07:15:00,2.06015,2.0616,2.06015,2.0614,679400000.0
2008-07-29 07:30:00,2.0613,2.0615,2.0604,2.06145,784600000.0
2008-07-29 07:45:00,2.06145,2.062,2.0611,2.0617,756300000.0
2008-07-29 08:00:00,2.06175,2.0642,2.06165,2.0641,1420900000.0
2008-07-29 08:15:00,2.0641,2.065,2.06365,2.0645,2597000000.0
2008-07-29 08:30:00,2.0644,2.0655,2.0634,2.0653,2981500000.0
2008-07-29 08:45:00,2.0653,2.0654,2.06155,2.0628,2527400000.0
2008-07-29 09:00:00,2.0628,2.0628,2.06075,2.0613,2757500000.0
2008-07-29 09:15:00,2.0613,2.0624,2.06035,2.06105,3195600002.0
2008-07-29 09:30:00,2.061,2.0618,2.06025,2.0607,3675300000.0
2008-07-29 09:45:00,2.0607,2.0614,2.0581,2.0583,2897400000.0
2008-07-29 10:00:00,2.0583,2.059,2.05715,2.0586,2525000000.0
2008-07-29 10:15:00,2.0586,2.05925,2.0575,2.0575,1954600000.0
2008-07-29 10:30:00,2.0574,2.0612,2.0574,2.06,3733200000.0
2008-07-29 10:45:00,2.0599,2.0609,2.0593,2.0609,3172700000.0
2008-07-29 11:00:00,2.0609,2.0619,2.0601,2.0614,2912100000.0
2008-07-29 11:15:00,2.06135,2.06325,2.06135,2.0629,2652700000.0
2008-07-29 11:30:00,2.0629,2.0633,2.0612,2.06195,3556400000.0
2008-07-29 11:45:00,2.06195,2.062,2.0612,2.0615,2628100000.0
2008-07-29 12:00:00,2.06145,2.06145,2.05695,2.058,2758300000.0
2008-07-29 12:15:00,2.05785,2.0586,2.05715,2.0577,2073800000.0
2008-07-29 12:30:00,2.05765,2.06015,2.05685,2.05915,3001700000.0
2008-07-29 12:45:00,2.05905,2.0599,2.05795,2.0595,2343600000.0
2008-07-29 13:00:00,2.05955,2.0601,2.05795,2.0593,2227800000.0
2008-07-29 13:15:00,2.0593,2.06145,2.0588,2.0593,2025200000.0
2008-07-29 13:30:00,2.05925,2.061,2.05895,2.06055,2405300000.0
2008-07-29 13:45:00,2.06055,2.06165,2.06025,2.0609,1998900000.0
2008-07-29 14:00:00,2.0609,2.0641,2.0609,2.06365,2476700000.0
2008-07-29 14:15:00,2.0637,2.0642,2.0624,2.06345,2847100000.0
2008-07-29 14:30:00,2.0634,2.064,2.06265,2.0633,2076100000.0
2008-07-29 14:45:00,2.0633,2.0637,2.0622,2.0632,3314400000.0
2008-07-29 15:00:00,2.0631,2.0646,2.06255,2.0632,4145300000.0
2008-07-29 15:15:00,2.0632,2.0638,2.0612,2.0615,2885400000.0
2008-07-29 15:30:00,2.06135,2.0637,2.0613,2.0634,4857700000.0
2008-07-29 15:45:00,2.0633,2.0637,2.0622,2.0622,3936200000.0
2008-07-29 16:00:00,2.06225,2.07145,2.06225,2.0693,4309546875.0
2008-07-29 16:15:00,2.0693,2.07035,2.0673,2.06745,3556000000.0
2008-07-29 16:30:00,2.0675,2.07005,2.0675,2.0692,4617600000.0
2008-07-29 16:45:00,2.0691,2.0704,2.06875,2.0702,3060313500.0
2008-07-29 17:00:00,2.07025,2.07025,2.06785,2.0684,3014200000.0
2008-07-29 17:15:00,2.0684,2.0708,2.0684,2.0699,3349300000.0
2008-07-29 17:30:00,2.0699,2.07065,2.069,2.07045,3785500000.0
2008-07-29 17:45:00,2.07045,2.0707,2.06965,2.0703,2285700000.0
2008-07-29 18:00:00,2.0703,2.072,2.07,2.07195,1983600000.0
2008-07-29 18:15:00,2.072,2.0721,2.0697,2.0709,2182100000.0
2008-07-29 18:30:00,2.0708,2.072,2.0708,2.0718,1217000000.0
2008-07-29 18:45:00,2.0718,2.073,2.07165,2.0717,1032800000.0
2008-07-29 19:00:00,2.0717,2.0727,2.07105,2.0713,1117700000.0
2008-07-29 19:15:00,2.0713,2.07275,2.0709,2.07265,992500000.0
2008-07-29 19:30:00,2.07265,2.0728,2.07075,2.07115,2237106750.0
2008-07-29 19:45:00,2.0712,2.0713,2.06995,2.0702,1745200000.0
2008-07-29 20:00:00,2.0702,2.07055,2.0692,2.0697,1511400000.0
2008-07-29 20:15:00,2.0697,2.0701,2.069,2.0697,1297200000.0
2008-07-29 20:30:00,2.0697,2.06995,2.06815,2.06845,871200000.0
2008-07-29 20:45:00,2.0684,2.06875,2.0677,2.0682,1247000000.0
2008-07-29 21:00:00,2.0681,2.0681,2.06685,2.0671,728000000.0
2008-07-29 21:15:00,2.0671,2.068,2.06695,2.0677,1062200000.0
2008-07-29 21:30:00,2.0677,2.06855,2.0675,2.06835,789800000.0
2008-07-29 21:45:00,2.06825,2.0692,2.0681,2.0687,993300000.0
2008-07-29 22:00:00,2.0687,2.0688,2.06775,2.0681,453800000.0
2008-07-29 22:15:00,2.0681,2.06865,2.0681,2.06855,544500000.0
2008-07-29 22:30:00,2.06855,2.0698,2.06835,2.0697,614600000.0
2008-07-29 22:45:00,2.0697,2.07245,2.0697,2.07125,1117800000.0
2008-07-29 23:00:00,2.0712,2.0718,2.0691,2.07115,618600000.0
2008-07-29 23:15:00,2.07115,2.0716,2.06925,2.0707,767800000.0
2008-07-29 23:30:00,2.07075,2.0712,2.0702,2.0712,650300000.0
2008-07-29 23:45:00,2.0712,2.07235,2.07055,2.07225,508200000.0
2008-07-30 00:00:00,2.07225,2.0723,2.0698,2.0704,329100000.0
2008-07-30 00:15:00,2.0703,2.07145,2.07015,2.07145,276400000.0
2008-07-30 00:30:00,2.07145,2.0724,2.0711,2.07125,333000000.0
2008-07-30 00:45:00,2.07125,2.0717,2.071,2.0716,325500000.0
2008-07-30 01:00:00,2.0716,2.0717,2.0709,2.07115,259300000.0
2008-07-30 01:15:00,2.07115,2.07115,2.0701,2.0704,320800000.0
2008-07-30 01:30:00,2.0704,2.0705,2.06925,2.06925,391900000.0
2008-07-30 01:45:00,2.06935,2.0697,2.0692,2.06965,192400000.0
2008-07-30 02:00:00,2.0695,2.0696,2.0688,2.0692,269000000.0
2008-07-30 02:15:00,2.06925,2.06985,2.069,2.06965,209700000.0
2008-07-30 02:30:00,2.06965,2.0701,2.06928,2.06985,302400000.0
2008-07-30 02:45:00,2.06985,2.0719,2.0697,2.0715,1377300000.0
2008-07-30 03:00:00,2.0715,2.0715,2.0702,2.07125,554600000.0
2008-07-30 03:15:00,2.0713,2.0721,2.0707,2.0712,618515000.0
2008-07-30 03:30:00,2.07125,2.0713,2.0702,2.07065,249700000.0
2008-07-30 03:45:00,2.0707,2.07095,2.0701,2.07055,276300000.0
2008-07-30 04:00:00,2.0705,2.071,2.0692,2.06985,1059100000.0
2008-07-30 04:15:00,2.06985,2.06985,2.0687,2.0693,551700000.0
2008-07-30 04:30:00,2.0693,2.06985,2.0688,2.06965,569700000.0
2008-07-30 04:45:00,2.0697,2.0701,2.0692,2.06935,433900000.0
2008-07-30 05:00:00,2.0693,2.06985,2.0691,2.0696,373200000.0
2008-07-30 05:15:00,2.06955,2.0699,2.0693,2.06985,376500000.0
2008-07-30 05:30:00,2.0699,2.07055,2.0696,2.07035,335800000.0
2008-07-30 05:45:00,2.0703,2.0706,2.0696,2.06985,235600000.0
2008-07-30 06:00:00,2.06985,2.0707,2.0698,2.0701,428400000.0
2008-07-30 06:15:00,2.0701,2.0707,2.07,2.07025,429800000.0
2008-07-30 06:30:00,2.07025,2.0704,2.0697,2.0698,230200000.0
2008-07-30 06:45:00,2.0698,2.0701,2.0694,2.0698,137600000.0
2008-07-30 07:00:00,2.0698,2.0709,2.0694,2.07065,550500000.0
2008-07-30 07:15:00,2.0707,2.0707,2.07025,2.0706,463900000.0
2008-07-30 07:30:00,2.0706,2.071,2.0703,2.0706,433200000.0
2008-07-30 07:45:00,2.0706,2.0712,2.06905,2.06915,1223900000.0
2008-07-30 08:00:00,2.06915,2.0703,2.0689,2.0695,1161700000.0
2008-07-30 08:15:00,2.0695,2.071,2.0689,2.069,1569000000.0
2008-07-30 08:30:00,2.06895,2.0702,2.0678,2.0683,2584800000.0
2008-07-30 08:45:00,2.0683,2.0685,2.0674,2.06815,2750500000.0
2008-07-30 09:00:00,2.0681,2.0701,2.0679,2.0697,4813900000.0
2008-07-30 09:15:00,2.0697,2.0708,2.0691,2.0695,4178605000.0
2008-07-30 09:30:00,2.0695,2.0698,2.06855,2.0695,3048900000.0
2008-07-30 09:45:00,2.0695,2.0713,2.0692,2.0713,1767000000.0
2008-07-30 10:00:00,2.0713,2.07185,2.0707,2.07085,3882700000.0
2008-07-30 10:15:00,2.0708,2.0719,2.07045,2.0705,3336600000.0
2008-07-30 10:30:00,2.0705,2.0719,2.0701,2.0711,3159100000.0
2008-07-30 10:45:00,2.0711,2.0713,2.07025,2.07115,2655600000.0
2008-07-30 11:00:00,2.07125,2.072,2.07025,2.0709,4622700000.0
2008-07-30 11:15:00,2.071,2.0725,2.07045,2.0717,2918206750.0
2008-07-30 11:30:00,2.072,2.07335,2.07085,2.0732,3069000000.0
2008-07-30 11:45:00,2.07325,2.0742,2.07265,2.0733,6606200000.0
2008-07-30 12:00:00,2.07335,2.0745,2.072,2.072,2295100000.0
2008-07-30 12:15:00,2.0719,2.0727,2.0711,2.0715,2188700000.0
2008-07-30 12:30:00,2.07135,2.07165,2.06975,2.07075,2272600000.0
2008-07-30 12:45:00,2.0707,2.0728,2.07,2.0725,2621513500.0
2008-07-30 13:00:00,2.0725,2.0726,2.0706,2.0717,2614900000.0
2008-07-30 13:15:00,2.0717,2.0717,2.0706,2.0711,2030800000.0
2008-07-30 13:30:00,2.0711,2.0723,2.07055,2.0721,2915800000.0
2008-07-30 13:45:00,2.0721,2.07365,2.07195,2.0732,4022300000.0
2008-07-30 14:00:00,2.0732,2.074,2.07275,2.07375,2245800000.0
2008-07-30 14:15:00,2.07355,2.0759,2.073,2.0756,4513500000.0
2008-07-30 14:30:00,2.0756,2.0771,2.074,2.0746,3318006750.0
2008-07-30 14:45:00,2.0746,2.0754,2.07205,2.0738,3671500000.0
2008-07-30 15:00:00,2.07375,2.0765,2.07365,2.0756,4651706750.0
2008-07-30 15:15:00,2.0756,2.07735,2.0748,2.0763,3819090625.0
2008-07-30 15:30:00,2.0763,2.0776,2.07595,2.07695,4708200000.0
2008-07-30 15:45:00,2.077,2.07735,2.07605,2.0767,2686800000.0
2008-07-30 16:00:00,2.0767,2.0774,2.07595,2.0771,2877100000.0
2008-07-30 16:15:00,2.0771,2.07745,2.07595,2.07615,3057400000.0
2008-07-30 16:30:00,2.07615,2.07835,2.07415,2.0752,4056284373.0
2008-07-30 16:45:00,2.07525,2.0766,2.07445,2.0764,4589600000.0
2008-07-30 17:00:00,2.0764,2.07735,2.0756,2.07705,4062700000.0
2008-07-30 17:15:00,2.077,2.0784,2.07585,2.07815,4950800000.0
2008-07-30 17:30:00,2.0782,2.0788,2.0762,2.0762,3558600000.0
2008-07-30 17:45:00,2.0762,2.0765,2.0749,2.0765,2568200000.0
2008-07-30 18:00:00,2.0765,2.0768,2.07415,2.0749,1917900000.0
2008-07-30 18:15:00,2.0749,2.0754,2.07355,2.07485,1639100000.0
2008-07-30 18:30:00,2.07485,2.075,2.0737,2.07385,1555600000.0
2008-07-30 18:45:00,2.07385,2.07505,2.0728,2.0744,1810600000.0
2008-07-30 19:00:00,2.07445,2.0757,2.0734,2.07515,3199200000.0
2008-07-30 19:15:00,2.07515,2.0768,2.0748,2.0762,3023200000.0
2008-07-30 19:30:00,2.07605,2.07635,2.0745,2.07485,2089200000.0
2008-07-30 19:45:00,2.07485,2.075,2.07355,2.0747,2500600000.0
2008-07-30 20:00:00,2.0747,2.0764,2.07455,2.0751,1903600000.0
2008-07-30 20:15:00,2.07505,2.0756,2.0743,2.07535,1376900000.0
2008-07-30 20:30:00,2.07535,2.0774,2.075,2.07555,1297700000.0
2008-07-30 20:45:00,2.07555,2.077,2.0754,2.07685,1254300000.0
2008-07-30 21:00:00,2.0768,2.07755,2.0753,2.07655,1564800000.0
2008-07-30 21:15:00,2.07665,2.07765,2.076,2.07645,1938700000.0
2008-07-30 21:30:00,2.07645,2.0771,2.07615,2.0767,749300000.0
2008-07-30 21:45:00,2.0767,2.077,2.07605,2.0765,901800000.0
2008-07-30 22:00:00,2.0765,2.0768,2.07585,2.0759,1007800000.0
2008-07-30 22:15:00,2.0759,2.0771,2.0758,2.07665,1248800000.0
2008-07-30 22:30:00,2.07665,2.07725,2.0761,2.0768,1136300000.0
2008-07-30 22:45:00,2.0768,2.0774,2.07645,2.0773,718500000.0
2008-07-30 23:00:00,2.0773,2.0773,2.07375,2.0759,471200000.0
2008-07-30 23:15:00,2.0763,2.07785,2.076,2.0773,569600000.0
2008-07-30 23:30:00,2.0773,2.07825,2.0768,2.0775,243900000.0
2008-07-30 23:45:00,2.0776,2.078,2.0762,2.0769,419600000.0
2008-07-31 00:00:00,2.077,2.0775,2.0761,2.0764,263300000.0
2008-07-31 00:15:00,2.0766,2.077,2.0764,2.0768,83300000.0
2008-07-31 00:30:00,2.0767,2.0769,2.0763,2.0768,208700000.0
2008-07-31 00:45:00,2.0768,2.0771,2.07639,2.0767,303800000.0
2008-07-31 01:00:00,2.0767,2.07695,2.0756,2.07575,248300000.0
2008-07-31 01:15:00,2.0755,2.0758,2.0752,2.0758,146100000.0
2008-07-31 01:30:00,2.07565,2.07715,2.07565,2.0762,238800000.0
2008-07-31 01:45:00,2.07615,2.0765,2.0756,2.0756,579600000.0
2008-07-31 02:00:00,2.0756,2.0771,2.0749,2.0753,658800000.0
2008-07-31 02:15:00,2.0754,2.0755,2.07465,2.075,476200000.0
2008-07-31 02:30:00,2.075,2.0751,2.0744,2.0745,181700000.0
2008-07-31 02:45:00,2.0745,2.0748,2.0734,2.0741,675000000.0
2008-07-31 03:00:00,2.0741,2.0741,2.0733,2.074,310900000.0
2008-07-31 03:15:00,2.0738,2.0741,2.07335,2.0736,372800000.0
2008-07-31 03:30:00,2.0736,2.074,2.0736,2.0738,563900000.0
2008-07-31 03:45:00,2.0738,2.0738,2.07335,2.0734,237500000.0
2008-07-31 04:00:00,2.0734,2.0734,2.07218,2.0734,102500000.0
2008-07-31 04:15:00,2.073,2.0734,2.07255,2.0728,245000000.0
2008-07-31 04:30:00,2.0729,2.0732,2.07219,2.0727,171900000.0
2008-07-31 04:45:00,2.0729,2.0734,2.07265,2.0734,470700000.0
2008-07-31 05:00:00,2.0734,2.0737,2.07235,2.0732,989500000.0
2008-07-31 05:15:00,2.0732,2.0737,2.073,2.0731,504000000.0
2008-07-31 05:30:00,2.0731,2.0735,2.07245,2.07285,287500000.0
2008-07-31 05:45:00,2.0728,2.0737,2.07265,2.0736,275800000.0
2008-07-31 06:00:00,2.0735,2.0745,2.0735,2.0738,345200000.0
2008-07-31 06:15:00,2.0738,2.07505,2.0735,2.0749,398200000.0
2008-07-31 06:30:00,2.0751,2.0753,2.07395,2.0745,549000000.0
2008-07-31 06:45:00,2.0745,2.0746,2.0734,2.0742,425200000.0
2008-07-31 07:00:00,2.0742,2.0743,2.0731,2.0741,736900000.0
2008-07-31 07:15:00,2.0741,2.0745,2.07365,2.0739,598100000.0
2008-07-31 07:30:00,2.0738,2.0739,2.0727,2.0728,584400000.0
2008-07-31 07:45:00,2.07285,2.0735,2.0721,2.0721,645200000.0
2008-07-31 08:00:00,2.0721,2.0729,2.0707,2.07185,1819800000.0
2008-07-31 08:15:00,2.0718,2.0719,2.0689,2.0695,2620600000.0
2008-07-31 08:30:00,2.0695,2.0722,2.0695,2.0716,3120000000.0
2008-07-31 08:45:00,2.0716,2.0728,2.0706,2.0719,1851508000.0
2008-07-31 09:00:00,2.0719,2.0721,2.0704,2.0716,1982500000.0
2008-07-31 09:15:00,2.0717,2.0729,2.0707,2.0727,838200000.0
2008-07-31 09:30:00,2.0727,2.07335,2.0721,2.0725,1279000000.0
2008-07-31 09:45:00,2.07255,2.0741,2.07225,2.0729,1573954000.0
2008-07-31 10:00:00,2.073,2.0732,2.0724,2.0729,804100000.0
2008-07-31 10:15:00,2.0729,2.07315,2.07175,2.07255,1484100000.0
2008-07-31 10:30:00,2.0725,2.07365,2.0725,2.07305,1805800000.0
2008-07-31 10:45:00,2.07305,2.0739,2.0727,2.0737,966150000.0
2008-07-31 11:00:00,2.07365,2.0763,2.07345,2.07535,1645700000.0
2008-07-31 11:15:00,2.0753,2.0762,2.0743,2.0751,1660000000.0
2008-07-31 11:30:00,2.0751,2.0756,2.0744,2.0753,1559000000.0
2008-07-31 11:45:00,2.0753,2.07545,2.07405,2.0745,1518600000.0
2008-07-31 12:00:00,2.0746,2.07515,2.0739,2.0748,1463100000.0
2008-07-31 12:15:00,2.0748,2.07505,2.0741,2.07435,997800000.0
2008-07-31 12:30:00,2.07435,2.0759,2.0743,2.0758,1513600000.0
2008-07-31 12:45:00,2.0758,2.0764,2.07385,2.0747,1532600000.0
2008-07-31 13:00:00,2.0747,2.07665,2.0743,2.0751,1474900000.0
2008-07-31 13:15:00,2.0751,2.0769,2.0747,2.07655,1702600000.0
2008-07-31 13:30:00,2.07655,2.0768,2.07435,2.0747,1425900000.0
2008-07-31 13:45:00,2.0747,2.07545,2.0745,2.0748,921200000.0
2008-07-31 14:00:00,2.0748,2.0762,2.07255,2.07285,1538200000.0
2008-07-31 14:15:00,2.0729,2.07475,2.0727,2.074,2299300000.0
2008-07-31 14:30:00,2.074,2.074,2.0692,2.0707,3862766000.0
2008-07-31 14:45:00,2.0707,2.0728,2.07045,2.071,4346000000.0
2008-07-31 15:00:00,2.0709,2.07395,2.0701,2.0734,3773900000.0
2008-07-31 15:15:00,2.07345,2.0748,2.0731,2.0744,4076400000.0
2008-07-31 15:30:00,2.0743,2.0776,2.074,2.07685,3726000000.0
2008-07-31 15:45:00,2.0769,2.07835,2.0756,2.07675,4058300000.0
2008-07-31 16:00:00,2.0768,2.07735,2.07575,2.07705,3612683500.0
2008-07-31 16:15:00,2.0771,2.07775,2.0752,2.07775,2937200000.0
2008-07-31 16:30:00,2.07765,2.0777,2.0733,2.07545,3272100000.0
2008-07-31 16:45:00,2.07525,2.07635,2.0734,2.07595,3403370002.0
2008-07-31 17:00:00,2.07585,2.0769,2.0746,2.07645,3201114500.0
2008-07-31 17:15:00,2.0766,2.077,2.07465,2.0755,2306670000.0
2008-07-31 17:30:00,2.0755,2.0777,2.0753,2.07655,1830029000.0
2008-07-31 17:45:00,2.0765,2.07825,2.0746,2.077,1673100000.0
2008-07-31 18:00:00,2.077,2.0783,2.07585,2.0765,1684500000.0
2008-07-31 18:15:00,2.0765,2.0774,2.0758,2.0764,1001000000.0
2008-07-31 18:30:00,2.0764,2.07765,2.076,2.07765,787700000.0
2008-07-31 18:45:00,2.0777,2.0779,2.07545,2.0768,636110000.0
2008-07-31 19:00:00,2.07685,2.07855,2.0763,2.0781,992600000.0
2008-07-31 19:15:00,2.0781,2.07855,2.0764,2.07745,722600000.0
2008-07-31 19:30:00,2.07755,2.0787,2.07725,2.07865,659500000.0
2008-07-31 19:45:00,2.07865,2.07895,2.07795,2.07805,505300000.0
2008-07-31 20:00:00,2.0781,2.0782,2.0771,2.07765,942000000.0
2008-07-31 20:15:00,2.0777,2.0786,2.0773,2.0778,1434900000.0
2008-07-31 20:30:00,2.0778,2.0786,2.07745,2.0784,847100000.0
2008-07-31 20:45:00,2.0784,2.0785,2.0774,2.0776,805000000.0
2008-07-31 21:00:00,2.0776,2.0779,2.0768,2.0776,551000000.0
2008-07-31 21:15:00,2.0777,2.0778,2.0771,2.0771,517500000.0
2008-07-31 21:30:00,2.07705,2.07725,2.07633,2.0767,622400000.0
2008-07-31 21:45:00,2.07675,2.0769,2.0752,2.07605,470600000.0
2008-07-31 22:00:00,2.07605,2.0774,2.0757,2.0773,398300000.0
2008-07-31 22:15:00,2.0773,2.0775,2.07655,2.0775,713100000.0
2008-07-31 22:30:00,2.0774,2.07825,2.0769,2.0773,664400000.0
2008-07-31 22:45:00,2.0774,2.0774,2.0766,2.077,357300000.0
2008-07-31 23:00:00,2.077,2.0777,2.0765,2.0773,370600000.0
2008-07-31 23:15:00,2.0771,2.07765,2.0767,2.077,294400000.0
2008-07-31 23:30:00,2.0773,2.0779,2.0765,2.0777,536100000.0
2008-07-31 23:45:00,2.0776,2.0782,2.077,2.07735,264300000.0
2008-08-01 00:00:00,2.0776,2.0777,2.0772,2.0776,233200000.0
2008-08-01 00:15:00,2.0775,2.0776,2.077,2.0773,254700001.0
2008-08-01 00:30:00,2.0774,2.0776,2.0769,2.07695,347500000.0
2008-08-01 00:45:00,2.0771,2.0777,2.07645,2.077,289800000.0
2008-08-01 01:00:00,2.077,2.0779,2.07685,2.0773,302600000.0
2008-08-01 01:15:00,2.07725,2.0781,2.07725,2.0779,258700000.0
2008-08-01 01:30:00,2.0779,2.0784,2.07745,2.078,476300000.0
2008-08-01 01:45:00,2.078,2.0782,2.07745,2.0778,694500000.0
2008-08-01 02:00:00,2.0778,2.07905,2.0771,2.0787,1594400000.0
2008-08-01 02:15:00,2.0787,2.07985,2.0784,2.0787,914000000.0
2008-08-01 02:30:00,2.0788,2.07985,2.0787,2.07935,662000000.0
2008-08-01 02:45:00,2.0793,2.0794,2.0782,2.0791,480800000.0
2008-08-01 03:00:00,2.07905,2.0799,2.0784,2.0795,522400000.0
2008-08-01 03:15:00,2.0795,2.0798,2.07925,2.0795,518200000.0
2008-08-01 03:30:00,2.0795,2.07985,2.0789,2.0791,500400000.0
2008-08-01 03:45:00,2.0791,2.0793,2.078,2.07805,509200000.0
2008-08-01 04:00:00,2.078,2.0791,2.078,2.079,431100000.0
2008-08-01 04:15:00,2.079,2.0793,2.07805,2.0785,226700000.0
2008-08-01 04:30:00,2.0785,2.079,2.07835,2.0787,948800000.0
2008-08-01 04:45:00,2.0787,2.0793,2.07855,2.079,354400001.0
2008-08-01 05:00:00,2.079,2.0791,2.07847,2.0787,293600000.0
2008-08-01 05:15:00,2.0788,2.0792,2.07845,2.079,340300000.0
2008-08-01 05:30:00,2.0789,2.07955,2.07841,2.07955,113400000.0
2008-08-01 05:45:00,2.0795,2.0796,2.0786,2.0787,642800000.0
2008-08-01 06:00:00,2.0787,2.0787,2.0782,2.0783,265700000.0
2008-08-01 06:15:00,2.0783,2.07895,2.0782,2.0789,364300000.0
2008-08-01 06:30:00,2.07885,2.07945,2.0786,2.07885,494800000.0
2008-08-01 06:45:00,2.07837,2.0795,2.07806,2.0791,525000000.0
2008-08-01 07:00:00,2.07915,2.0801,2.0789,2.0795,323400000.0
2008-08-01 07:15:00,2.0795,2.0801,2.0793,2.0794,254800000.0
2008-08-01 07:30:00,2.0794,2.0799,2.0784,2.079,615000000.0
2008-08-01 07:45:00,2.0789,2.0802,2.0785,2.07985,574300000.0
2008-08-01 08:00:00,2.0798,2.0805,2.0781,2.079,753600000.0
2008-08-01 08:15:00,2.079,2.07995,2.0784,2.07865,1029800000.0
2008-08-01 08:30:00,2.0787,2.0807,2.07795,2.0783,1802240000.0
2008-08-01 08:45:00,2.0783,2.079,2.07695,2.0772,1599700000.0
2008-08-01 09:00:00,2.07735,2.0775,2.0742,2.0745,3355021500.0
2008-08-01 09:15:00,2.0746,2.0752,2.06845,2.0687,3435847000.0
2008-08-01 09:30:00,2.0687,2.0695,2.06695,2.0688,3193400000.0
2008-08-01 09:45:00,2.0688,2.06915,2.06685,2.06745,2108700000.0
2008-08-01 10:00:00,2.0674,2.0717,2.067,2.07155,2580427000.0
2008-08-01 10:15:00,2.07175,2.0718,2.06995,2.0702,1585354000.0
2008-08-01 10:30:00,2.0698,2.0722,2.0693,2.07125,1990600000.0
2008-08-01 10:45:00,2.0712,2.07275,2.07085,2.0727,2427700000.0
2008-08-01 11:00:00,2.0727,2.075,2.07245,2.0746,3447327000.0
2008-08-01 11:15:00,2.0746,2.07535,2.0732,2.0735,1830100000.0
2008-08-01 11:30:00,2.0735,2.0742,2.07295,2.07365,1264600000.0
2008-08-01 11:45:00,2.07365,2.0738,2.0708,2.0712,3059800000.0
2008-08-01 12:00:00,2.0712,2.07305,2.07095,2.07245,3183824000.0
2008-08-01 12:15:00,2.07245,2.0729,2.0693,2.07035,2925500000.0
2008-08-01 12:30:00,2.07035,2.0729,2.07015,2.07255,1955200000.0
2008-08-01 12:45:00,2.07255,2.0726,2.07055,2.0706,1640300000.0
2008-08-01 13:00:00,2.07055,2.0719,2.0703,2.0713,2795700000.0
2008-08-01 13:15:00,2.07135,2.07225,2.07125,2.0719,2210300000.0
2008-08-01 13:30:00,2.07185,2.0728,2.0715,2.0724,2201400000.0
2008-08-01 13:45:00,2.0724,2.0726,2.0707,2.072,2295900000.0
2008-08-01 14:00:00,2.072,2.0727,2.071,2.0716,3587200000.0
2008-08-01 14:15:00,2.0716,2.0728,2.07035,2.07125,3319800000.0
2008-08-01 14:30:00,2.07125,2.0743,2.07035,2.07205,5621802000.0
2008-08-01 14:45:00,2.0721,2.07415,2.0708,2.0733,4860800000.0
2008-08-01 15:00:00,2.0732,2.0743,2.0717,2.07175,3608154000.0
2008-08-01 15:15:00,2.07175,2.0729,2.07085,2.0716,4223800000.0
2008-08-01 15:30:00,2.0716,2.0718,2.0705,2.0711,4035200000.0
2008-08-01 15:45:00,2.0711,2.0717,2.0701,2.07145,4261600000.0
2008-08-01 16:00:00,2.0714,2.07285,2.06775,2.07,3594454000.0
2008-08-01 16:15:00,2.07,2.0724,2.0694,2.07145,3979808000.0
2008-08-01 16:30:00,2.07145,2.0729,2.0709,2.0718,4446200000.0
2008-08-01 16:45:00,2.0718,2.0722,2.0696,2.0696,3763900000.0
2008-08-01 17:00:00,2.0696,2.06995,2.06705,2.0678,2906600000.0
2008-08-01 17:15:00,2.0678,2.0686,2.0673,2.06795,4055900000.0
2008-08-01 17:30:00,2.0679,2.0698,2.06785,2.0689,5108700000.0
2008-08-01 17:45:00,2.0689,2.0695,2.06795,2.06875,2622100000.0
2008-08-01 18:00:00,2.06875,2.0688,2.06715,2.0684,2462600000.0
2008-08-01 18:15:00,2.0684,2.0691,2.06755,2.0681,2802300000.0
2008-08-01 18:30:00,2.0682,2.069,2.06795,2.0689,1638400000.0
2008-08-01 18:45:00,2.06885,2.07,2.0688,2.0697,1823900000.0
2008-08-01 19:00:00,2.0697,2.0711,2.0697,2.0706,1838500000.0
2008-08-01 19:15:00,2.0706,2.0709,2.07015,2.0709,1092800000.0
2008-08-01 19:30:00,2.0709,2.07125,2.0699,2.07045,1252500000.0
2008-08-01 19:45:00,2.07045,2.07135,2.06965,2.0712,1961200000.0
2008-08-01 20:00:00,2.0712,2.07275,2.0708,2.0712,2366854000.0
2008-08-01 20:15:00,2.0712,2.0724,2.07105,2.0722,1733500000.0
2008-08-01 20:30:00,2.07215,2.07315,2.07215,2.07275,1290400000.0
2008-08-01 20:45:00,2.07275,2.0739,2.0719,2.07365,1586300000.0
2008-08-01 21:00:00,2.0737,2.0738,2.07235,2.0731,1634900000.0
2008-08-01 21:15:00,2.0731,2.0732,2.0724,2.0726,757200000.0
2008-08-01 21:30:00,2.0725,2.07435,2.07245,2.0733,1766200000.0
2008-08-01 21:45:00,2.0733,2.075,2.073,2.07445,1175700000.0
2008-08-01 22:00:00,2.07445,2.07485,2.0731,2.0734,960800000.0
2008-08-01 22:15:00,2.0734,2.0735,2.0725,2.07335,974600000.0
2008-08-01 22:30:00,2.07335,2.07405,2.0726,2.0735,511100000.0
2008-08-01 22:45:00,2.07345,2.0741,2.0727,2.0734,486000000.0
2008-08-03 23:00:00,2.07173,2.07253,2.07127,2.0717,218300000.0
2008-08-03 23:15:00,2.0713,2.07206,2.07075,2.0711,442000000.0
2008-08-03 23:30:00,2.0711,2.0718,2.0701,2.07122,595600000.0
2008-08-03 23:45:00,2.07096,2.07209,2.0706,2.0709,465800000.0
2008-08-04 00:00:00,2.071,2.0717,2.0709,2.0713,93600000.0
2008-08-04 00:15:00,2.0713,2.0715,2.07034,2.0711,107200000.0
2008-08-04 00:30:00,2.0711,2.0722,2.07005,2.0705,213300000.0
2008-08-04 00:45:00,2.07015,2.0705,2.068,2.0695,283200000.0
2008-08-04 01:00:00,2.0694,2.0696,2.0684,2.0691,153300000.0
2008-08-04 01:15:00,2.06885,2.0699,2.06865,2.0698,233300000.0
2008-08-04 01:30:00,2.0699,2.0706,2.06945,2.07035,341000000.0
2008-08-04 01:45:00,2.0703,2.0712,2.0702,2.0711,263684375.0
2008-08-04 02:00:00,2.0711,2.0717,2.0706,2.0706,274200000.0
2008-08-04 02:15:00,2.0707,2.071,2.0699,2.0699,172300000.0
2008-08-04 02:30:00,2.0699,2.0702,2.06885,2.069,278100000.0
2008-08-04 02:45:00,2.069,2.0699,2.0687,2.0695,334500000.0
2008-08-04 03:00:00,2.0695,2.0702,2.0694,2.0698,165800000.0
2008-08-04 03:15:00,2.0699,2.0702,2.0696,2.0697,221600000.0
2008-08-04 03:30:00,2.0697,2.0703,2.0696,2.07,140500000.0
2008-08-04 03:45:00,2.07,2.0701,2.0688,2.0692,264700000.0
2008-08-04 04:00:00,2.0692,2.0693,2.0669,2.0672,404468750.0
2008-08-04 04:15:00,2.0672,2.06755,2.06635,2.0671,436684375.0
2008-08-04 04:30:00,2.0671,2.0685,2.0671,2.0681,147500000.0
2008-08-04 04:45:00,2.0683,2.0684,2.0677,2.0679,102800000.0
2008-08-04 05:00:00,2.0679,2.0683,2.0678,2.0683,154300000.0
2008-08-04 05:15:00,2.0683,2.0687,2.06725,2.0675,445300000.0
2008-08-04 05:30:00,2.0675,2.06855,2.06735,2.0684,246100000.0
2008-08-04 05:45:00,2.06835,2.0685,2.06805,2.0681,267800000.0
2008-08-04 06:00:00,2.0682,2.06915,2.0682,2.0688,286600000.0
2008-08-04 06:15:00,2.0687,2.06925,2.06812,2.06905,395800000.0
2008-08-04 06:30:00,2.0691,2.0699,2.0687,2.06915,247800000.0
2008-08-04 06:45:00,2.06915,2.0692,2.06755,2.0682,670700000.0
2008-08-04 07:00:00,2.0682,2.06835,2.0676,2.06765,626200000.0
2008-08-04 07:15:00,2.06765,2.06815,2.0672,2.06745,669300000.0
2008-08-04 07:30:00,2.0676,2.0678,2.06585,2.0661,501300000.0
2008-08-04 07:45:00,2.0662,2.0674,2.0658,2.0662,528300000.0
2008-08-04 08:00:00,2.06615,2.0675,2.06455,2.0654,1417000000.0
2008-08-04 08:15:00,2.0654,2.0667,2.0651,2.0665,1874100000.0
2008-08-04 08:30:00,2.0664,2.0667,2.06465,2.0651,3412900000.0
2008-08-04 08:45:00,2.0651,2.06525,2.06375,2.0641,3315900000.0
2008-08-04 09:00:00,2.06405,2.0652,2.06315,2.0636,2607500000.0
2008-08-04 09:15:00,2.0636,2.0649,2.06325,2.06445,2677500000.0
2008-08-04 09:30:00,2.06455,2.0648,2.06265,2.0637,3381700000.0
2008-08-04 09:45:00,2.0637,2.0638,2.06105,2.06175,3161200000.0
2008-08-04 10:00:00,2.06175,2.06245,2.0611,2.0617,2911000000.0
2008-08-04 10:15:00,2.06165,2.0628,2.0609,2.0622,3259300000.0
2008-08-04 10:30:00,2.0621,2.0632,2.0616,2.06235,3669500000.0
2008-08-04 10:45:00,2.06225,2.06455,2.06175,2.0642,2917300000.0
2008-08-04 11:00:00,2.0642,2.06455,2.0627,2.0628,2687400000.0
2008-08-04 11:15:00,2.06285,2.06375,2.0622,2.0634,1979700000.0
2008-08-04 11:30:00,2.0634,2.06445,2.0624,2.0624,2583200000.0
2008-08-04 11:45:00,2.0624,2.0641,2.062,2.0639,2035700000.0
2008-08-04 12:00:00,2.064,2.0641,2.0619,2.0624,1762100000.0
2008-08-04 12:15:00,2.0624,2.0642,2.0623,2.064,1802700000.0
2008-08-04 12:30:00,2.06395,2.06485,2.0628,2.0634,2696900000.0
2008-08-04 12:45:00,2.06325,2.06345,2.06155,2.0619,2174400000.0
2008-08-04 13:00:00,2.062,2.0623,2.0609,2.0612,2002300000.0
2008-08-04 13:15:00,2.0612,2.0621,2.0609,2.062,1189500000.0
2008-08-04 13:30:00,2.062,2.0636,2.0613,2.0635,1441600000.0
2008-08-04 13:45:00,2.0635,2.0641,2.0627,2.0637,1364500000.0
2008-08-04 14:00:00,2.0636,2.06475,2.0636,2.0643,2032300000.0
2008-08-04 14:15:00,2.0643,2.06445,2.0626,2.0631,1936300000.0
2008-08-04 14:30:00,2.0632,2.0649,2.06275,2.0633,2879600000.0
2008-08-04 14:45:00,2.0634,2.0634,2.0622,2.0628,1901200000.0
2008-08-04 15:00:00,2.0628,2.06365,2.0626,2.0631,1619400000.0
2008-08-04 15:15:00,2.0631,2.06375,2.06225,2.06225,1383200000.0
2008-08-04 15:30:00,2.0623,2.0629,2.0603,2.061,1567500000.0
2008-08-04 15:45:00,2.061,2.0617,2.05975,2.0613,2451300000.0
2008-08-04 16:00:00,2.06135,2.0619,2.0589,2.0589,2676800000.0
2008-08-04 16:15:00,2.0589,2.0595,2.05705,2.0583,3942500000.0
2008-08-04 16:30:00,2.05815,2.0586,2.05665,2.0568,2837900000.0
2008-08-04 16:45:00,2.0568,2.0568,2.05455,2.0549,2731300000.0
2008-08-04 17:00:00,2.0549,2.0553,2.0538,2.054,2221200000.0
2008-08-04 17:15:00,2.054,2.0551,2.05365,2.0542,2462900000.0
2008-08-04 17:30:00,2.0542,2.0576,2.05335,2.05655,4586000000.0
2008-08-04 17:45:00,2.05655,2.05755,2.0557,2.05685,3868800000.0
2008-08-04 18:00:00,2.0569,2.0573,2.05535,2.0571,2437100000.0
2008-08-04 18:15:00,2.0571,2.0578,2.05685,2.05725,2022300000.0
2008-08-04 18:30:00,2.05725,2.0574,2.05675,2.05695,1107500000.0
2008-08-04 18:45:00,2.05695,2.05695,2.05615,2.0565,1022900000.0
2008-08-04 19:00:00,2.0565,2.0568,2.05535,2.0568,1065100000.0
2008-08-04 19:15:00,2.0568,2.0577,2.0564,2.05685,1491700000.0
2008-08-04 19:30:00,2.05685,2.05715,2.0564,2.0569,1454000000.0
2008-08-04 19:45:00,2.0569,2.0571,2.056,2.0566,975700000.0
2008-08-04 20:00:00,2.0565,2.0566,2.05505,2.05555,1575600000.0
2008-08-04 20:15:00,2.05555,2.0567,2.05535,2.0554,991000000.0
2008-08-04 20:30:00,2.0555,2.05645,2.0552,2.05645,1538300000.0
2008-08-04 20:45:00,2.05635,2.05785,2.0562,2.0568,1680700000.0
2008-08-04 21:00:00,2.0568,2.0575,2.0562,2.05735,1267900000.0
2008-08-04 21:15:00,2.05735,2.0574,2.05585,2.05585,938600000.0
2008-08-04 21:30:00,2.0558,2.05625,2.0553,2.05555,546800000.0
2008-08-04 21:45:00,2.05555,2.0561,2.0547,2.05575,841900000.0
2008-08-04 22:00:00,2.05575,2.05655,2.05545,2.0558,807600000.0
2008-08-04 22:15:00,2.0558,2.0573,2.0557,2.05615,1084400000.0
2008-08-04 22:30:00,2.0559,2.0572,2.05557,2.05615,637200000.0
2008-08-04 22:45:00,2.05615,2.0572,2.05605,2.05655,757400000.0
2008-08-04 23:00:00,2.05655,2.0567,2.0559,2.05625,99400000.0
2008-08-04 23:15:00,2.0562,2.05635,2.0556,2.05595,101400000.0
2008-08-04 23:30:00,2.05595,2.05685,2.0559,2.05645,264000000.0
2008-08-04 23:45:00,2.05655,2.0566,2.05555,2.05575,416000000.0
2008-08-05 00:00:00,2.05585,2.0564,2.0558,2.0562,223500000.0
2008-08-05 00:15:00,2.0562,2.0562,2.05585,2.056,198500000.0
2008-08-05 00:30:00,2.05605,2.0563,2.0558,2.0561,196000000.0
2008-08-05 00:45:00,2.05615,2.0567,2.056,2.05655,214400000.0
2008-08-05 01:00:00,2.05655,2.0571,2.05627,2.05665,333600000.0
2008-08-05 01:15:00,2.0567,2.057,2.0564,2.05655,262400000.0
2008-08-05 01:30:00,2.05655,2.0572,2.0558,2.0559,694400000.0
2008-08-05 01:45:00,2.0559,2.05705,2.05575,2.0567,598000000.0
2008-08-05 02:00:00,2.0567,2.0571,2.05605,2.0571,751700000.0
2008-08-05 02:15:00,2.0571,2.0577,2.05645,2.057,573300000.0
2008-08-05 02:30:00,2.05705,2.0577,2.05675,2.0574,724400000.0
2008-08-05 02:45:00,2.0574,2.05805,2.0572,2.0575,853400000.0
2008-08-05 03:00:00,2.0575,2.05815,2.05735,2.05785,571800000.0
2008-08-05 03:15:00,2.05775,2.0583,2.0576,2.0583,521300000.0
2008-08-05 03:30:00,2.0583,2.0586,2.05745,2.05815,934700000.0
2008-08-05 03:45:00,2.05815,2.05835,2.05765,2.058,1403900000.0
2008-08-05 04:00:00,2.058,2.05805,2.05735,2.05785,818600000.0
2008-08-05 04:15:00,2.05785,2.0585,2.05755,2.0579,467600000.0
2008-08-05 04:30:00,2.0579,2.05795,2.05735,2.05765,278100000.0
2008-08-05 04:45:00,2.05765,2.0584,2.05765,2.0582,269100000.0
2008-08-05 05:00:00,2.0582,2.05885,2.0578,2.0585,389300000.0
2008-08-05 05:15:00,2.0585,2.0591,2.0583,2.05845,226400000.0
2008-08-05 05:30:00,2.05845,2.05885,2.0583,2.05855,183800000.0
2008-08-05 05:45:00,2.0585,2.0589,2.0581,2.0583,228800000.0
2008-08-05 06:00:00,2.0583,2.05925,2.0583,2.05895,388800000.0
2008-08-05 06:15:00,2.05895,2.05925,2.05833,2.05905,314600000.0
2008-08-05 06:30:00,2.05905,2.0597,2.0578,2.05855,1807800000.0
2008-08-05 06:45:00,2.05855,2.0599,2.0585,2.05895,1346300000.0
2008-08-05 07:00:00,2.0591,2.0594,2.0585,2.059,923700000.0
2008-08-05 07:15:00,2.059,2.0597,2.05855,2.05895,1056600000.0
2008-08-05 07:30:00,2.05885,2.06035,2.0587,2.0599,1267200000.0
2008-08-05 07:45:00,2.05995,2.0605,2.0588,2.05945,1546700000.0
2008-08-05 08:00:00,2.0595,2.05955,2.05795,2.058,1504600000.0
2008-08-05 08:15:00,2.058,2.05845,2.05655,2.05685,1430800000.0
2008-08-05 08:30:00,2.05685,2.058,2.0557,2.0558,3473500000.0
2008-08-05 08:45:00,2.05575,2.0568,2.0555,2.0562,3497700000.0
2008-08-05 09:00:00,2.0562,2.05645,2.05465,2.05555,5105400000.0
2008-08-05 09:15:00,2.05555,2.0577,2.0552,2.0573,2963501250.0
2008-08-05 09:30:00,2.05735,2.0594,2.05695,2.05865,4859600000.0
2008-08-05 09:45:00,2.0587,2.0589,2.057,2.0576,4691800000.0
2008-08-05 10:00:00,2.05765,2.0588,2.05695,2.0579,3884900000.0
2008-08-05 10:15:00,2.0579,2.0579,2.0544,2.0551,3819700000.0
2008-08-05 10:30:00,2.0549,2.0607,2.054,2.06035,3948335000.0
2008-08-05 10:45:00,2.0603,2.0615,2.05895,2.05945,3542421000.0
2008-08-05 11:00:00,2.0595,2.0608,2.0591,2.05915,2973827000.0
2008-08-05 11:15:00,2.05915,2.06075,2.05895,2.05995,2404553125.0
2008-08-05 11:30:00,2.05995,2.0601,2.05815,2.0594,3049200000.0
2008-08-05 11:45:00,2.0595,2.06015,2.05845,2.05885,3536900000.0
2008-08-05 12:00:00,2.05885,2.0601,2.05855,2.0598,2290200000.0
2008-08-05 12:15:00,2.0598,2.0599,2.05835,2.0598,3402200000.0
2008-08-05 12:30:00,2.0598,2.061,2.05875,2.05915,3756900000.0
2008-08-05 12:45:00,2.0591,2.0604,2.05855,2.0592,3624000000.0
2008-08-05 13:00:00,2.0593,2.0606,2.05855,2.0606,3726400000.0
2008-08-05 13:15:00,2.06055,2.0608,2.059,2.0603,3727400000.0
2008-08-05 13:30:00,2.06035,2.06045,2.05795,2.05935,3064900000.0
2008-08-05 13:45:00,2.0593,2.05955,2.0573,2.05735,2911400000.0
2008-08-05 14:00:00,2.05735,2.0586,2.05655,2.05725,2848400000.0
2008-08-05 14:15:00,2.05725,2.05935,2.05705,2.0581,3253600000.0
2008-08-05 14:30:00,2.0581,2.0591,2.05735,2.0575,2569800000.0
2008-08-05 14:45:00,2.05755,2.05945,2.05755,2.05915,3050100000.0
2008-08-05 15:00:00,2.05915,2.0598,2.05875,2.05965,3317800000.0
2008-08-05 15:15:00,2.05965,2.06015,2.05895,2.0594,2585900000.0
2008-08-05 15:30:00,2.0594,2.0601,2.05865,2.0601,1849800000.0
2008-08-05 15:45:00,2.0601,2.0613,2.0594,2.0609,1960700000.0
2008-08-05 16:00:00,2.06095,2.062,2.0601,2.0606,2871500000.0
2008-08-05 16:15:00,2.0606,2.0608,2.0594,2.0603,2383900000.0
2008-08-05 16:30:00,2.0603,2.063,2.06015,2.0625,2446300000.0
2008-08-05 16:45:00,2.06235,2.06245,2.05905,2.0592,2428300000.0
2008-08-05 17:00:00,2.0592,2.0609,2.05895,2.0604,2748400000.0
2008-08-05 17:15:00,2.0604,2.0609,2.05945,2.06,2652400001.0
2008-08-05 17:30:00,2.06,2.06195,2.0598,2.0614,3688300001.0
2008-08-05 17:45:00,2.0615,2.0625,2.05945,2.06,2841000000.0
2008-08-05 18:00:00,2.06,2.06,2.05875,2.05945,1338200000.0
2008-08-05 18:15:00,2.0595,2.05995,2.05775,2.05785,1058000000.0
2008-08-05 18:30:00,2.0579,2.0593,2.05775,2.0587,931400000.0
2008-08-05 18:45:00,2.0587,2.059,2.0583,2.0583,938900000.0
2008-08-05 19:00:00,2.0583,2.0591,2.05815,2.0591,625400000.0
2008-08-05 19:15:00,2.0591,2.0598,2.0587,2.059,607400000.0
2008-08-05 19:30:00,2.059,2.0601,2.05865,2.05985,1287200000.0
2008-08-05 19:45:00,2.0599,2.0606,2.0592,2.0595,904400000.0
2008-08-05 20:00:00,2.0594,2.0604,2.0575,2.0584,2431000000.0
2008-08-05 20:15:00,2.0584,2.0625,2.0575,2.06085,3581700008.0
2008-08-05 20:30:00,2.06085,2.0626,2.0597,2.0622,2597800001.0
2008-08-05 20:45:00,2.0622,2.06245,2.06,2.0604,5511500000.0
2008-08-05 21:00:00,2.06045,2.06115,2.0595,2.0608,2140500000.0
2008-08-05 21:15:00,2.0608,2.0614,2.0602,2.0609,1148900000.0
2008-08-05 21:30:00,2.0608,2.06235,2.0607,2.0612,2051800000.0
2008-08-05 21:45:00,2.0612,2.0618,2.0611,2.0614,1327599999.0
2008-08-05 22:00:00,2.0614,2.0619,2.06045,2.0607,1650000000.0
2008-08-05 22:15:00,2.06075,2.0617,2.06075,2.061,1172300000.0
2008-08-05 22:30:00,2.06095,2.06115,2.0605,2.0606,801600000.0
2008-08-05 22:45:00,2.0606,2.0608,2.0601,2.0606,715200000.0
2008-08-05 23:00:00,2.0606,2.0607,2.0601,2.0602,1141500000.0
2008-08-05 23:15:00,2.0601,2.06055,2.0598,2.06005,353300000.0
2008-08-05 23:30:00,2.0601,2.06085,2.05975,2.06,395400000.0
2008-08-05 23:45:00,2.06,2.0604,2.0592,2.05965,508400000.0
2008-08-06 00:00:00,2.0596,2.05975,2.05905,2.0595,263200000.0
2008-08-06 00:15:00,2.0595,2.05975,2.059,2.059,652000002.0
2008-08-06 00:30:00,2.05905,2.0598,2.0589,2.05895,605100000.0
2008-08-06 00:45:00,2.05895,2.06025,2.0585,2.0599,448700000.0
2008-08-06 01:00:00,2.05985,2.06015,2.0594,2.0598,821200000.0
2008-08-06 01:15:00,2.0598,2.0605,2.0596,2.06,399600000.0
2008-08-06 01:30:00,2.05995,2.06075,2.0597,2.06045,519000000.0
2008-08-06 01:45:00,2.0604,2.0604,2.0598,2.0601,646300000.0
2008-08-06 02:00:00,2.06015,2.06125,2.05985,2.061,1037700000.0
2008-08-06 02:15:00,2.06095,2.06095,2.0603,2.0604,556800000.0
2008-08-06 02:30:00,2.0604,2.061,2.0603,2.0604,435600000.0
2008-08-06 02:45:00,2.0605,2.0612,2.0602,2.0609,905900000.0
2008-08-06 03:00:00,2.0609,2.06155,2.0608,2.0609,940300000.0
2008-08-06 03:15:00,2.0609,2.061,2.0599,2.0603,915000000.0
2008-08-06 03:30:00,2.0603,2.061,2.0595,2.0601,2062800000.0
2008-08-06 03:45:00,2.0601,2.06065,2.0594,2.05985,1070399996.0
2008-08-06 04:00:00,2.05985,2.06005,2.0587,2.05945,1470100000.0
2008-08-06 04:15:00,2.0595,2.0595,2.0579,2.05825,1262100000.0
2008-08-06 04:30:00,2.05825,2.0587,2.0577,2.0587,886800000.0
2008-08-06 04:45:00,2.0587,2.0592,2.05845,2.059,1390800000.0
2008-08-06 05:00:00,2.059,2.0595,2.05845,2.05865,616500000.0
2008-08-06 05:15:00,2.05865,2.05905,2.0583,2.05845,566900000.0
2008-08-06 05:30:00,2.05845,2.0592,2.058,2.05815,1289800000.0
2008-08-06 05:45:00,2.05815,2.0594,2.0574,2.059,1481100000.0
2008-08-06 06:00:00,2.059,2.05955,2.0582,2.0594,929100000.0
2008-08-06 06:15:00,2.0594,2.0604,2.05915,2.06025,1087500000.0
2008-08-06 06:30:00,2.06025,2.0603,2.05915,2.05975,1135300000.0
2008-08-06 06:45:00,2.0599,2.06015,2.05915,2.0595,1352700000.0
2008-08-06 07:00:00,2.0595,2.0599,2.0592,2.05965,1181300000.0
2008-08-06 07:15:00,2.05965,2.06,2.0593,2.0595,951900000.0
2008-08-06 07:30:00,2.0595,2.06,2.0574,2.0584,4161800000.0
2008-08-06 07:45:00,2.0582,2.0583,2.05635,2.05695,2430100000.0
2008-08-06 08:00:00,2.05695,2.0571,2.0554,2.056,2923600000.0
2008-08-06 08:15:00,2.056,2.05725,2.0555,2.05645,2776100000.0
2008-08-06 08:30:00,2.05645,2.05915,2.05645,2.05915,2282700000.0
2008-08-06 08:45:00,2.05915,2.0601,2.0568,2.0568,4614700000.0
2008-08-06 09:00:00,2.0569,2.05795,2.05605,2.05605,4630100000.0
2008-08-06 09:15:00,2.0561,2.0568,2.05485,2.05505,3525800000.0
2008-08-06 09:30:00,2.05505,2.0568,2.05505,2.05645,5300500000.0
2008-08-06 09:45:00,2.0565,2.0568,2.05525,2.0562,4395800000.0
2008-08-06 10:00:00,2.05615,2.0563,2.05525,2.056,4365800000.0
2008-08-06 10:15:00,2.0559,2.0562,2.05535,2.05555,2641400000.0
2008-08-06 10:30:00,2.05555,2.05665,2.05525,2.05535,3832200000.0
2008-08-06 10:45:00,2.0555,2.0558,2.05455,2.0552,2517800000.0
2008-08-06 11:00:00,2.0552,2.0558,2.05465,2.0552,2206200000.0
2008-08-06 11:15:00,2.0552,2.0564,2.05415,2.0559,2597700000.0
2008-08-06 11:30:00,2.0559,2.05685,2.05555,2.05615,2418400000.0
2008-08-06 11:45:00,2.0561,2.0584,2.05585,2.0571,1984601000.0
2008-08-06 12:00:00,2.0572,2.058,2.05626,2.0567,4029700000.0
2008-08-06 12:15:00,2.0567,2.0573,2.0566,2.0568,2331400000.0
2008-08-06 12:30:00,2.0568,2.0569,2.0559,2.05615,2817200000.0
2008-08-06 12:45:00,2.05615,2.0573,2.0558,2.0566,3711400000.0
2008-08-06 13:00:00,2.0567,2.0578,2.0562,2.0569,2617800000.0
2008-08-06 13:15:00,2.0569,2.0577,2.05555,2.0559,2491200000.0
2008-08-06 13:30:00,2.0559,2.0566,2.05515,2.05615,2462700000.0
2008-08-06 13:45:00,2.0561,2.0569,2.056,2.0565,1814000000.0
2008-08-06 14:00:00,2.0564,2.05725,2.0559,2.0568,1835900000.0
2008-08-06 14:15:00,2.05675,2.0571,2.05645,2.0566,2027200000.0
2008-08-06 14:30:00,2.0566,2.0573,2.0564,2.05705,3600500000.0
2008-08-06 14:45:00,2.05705,2.05915,2.05705,2.05885,3148200000.0
2008-08-06 15:00:00,2.05885,2.0617,2.05885,2.0613,2688204160.0
2008-08-06 15:15:00,2.0613,2.0628,2.06125,2.06225,3200000000.0
2008-08-06 15:30:00,2.0622,2.0652,2.0622,2.0647,3100684375.0
2008-08-06 15:45:00,2.0647,2.06555,2.06265,2.0635,3251084375.0
2008-08-06 16:00:00,2.0636,2.0652,2.0634,2.0639,3144536000.0
2008-08-06 16:15:00,2.06385,2.0639,2.06285,2.0631,2443200000.0
2008-08-06 16:30:00,2.0631,2.0646,2.06225,2.0644,3133351400.0
2008-08-06 16:45:00,2.0646,2.0655,2.064,2.06485,3348600000.0
2008-08-06 17:00:00,2.06485,2.06525,2.06435,2.06455,2252800000.0
2008-08-06 17:15:00,2.06455,2.0666,2.06455,2.0662,3158400000.0
2008-08-06 17:30:00,2.0663,2.0665,2.0644,2.065,5647700000.0
2008-08-06 17:45:00,2.065,2.0656,2.06425,2.065,2010200000.0
2008-08-06 18:00:00,2.065,2.0656,2.06455,2.065,2456500000.0
2008-08-06 18:15:00,2.065,2.0656,2.06375,2.06375,1724400000.0
2008-08-06 18:30:00,2.06375,2.0662,2.06365,2.0659,1469400000.0
2008-08-06 18:45:00,2.0659,2.0663,2.06415,2.0645,2496200000.0
2008-08-06 19:00:00,2.0645,2.06495,2.0642,2.0646,1111300000.0
2008-08-06 19:15:00,2.0646,2.0662,2.06455,2.06575,1519400000.0
2008-08-06 19:30:00,2.06575,2.0659,2.0648,2.0649,1114300000.0
2008-08-06 19:45:00,2.0649,2.06625,2.06445,2.06625,923000000.0
2008-08-06 20:00:00,2.06625,2.0663,2.0653,2.06545,1043800000.0
2008-08-06 20:15:00,2.06545,2.0665,2.06545,2.0662,1147000000.0
2008-08-06 20:30:00,2.0662,2.0666,2.06515,2.0661,1823400000.0
2008-08-06 20:45:00,2.06615,2.0664,2.0644,2.0646,1587500000.0
2008-08-06 21:00:00,2.0646,2.0647,2.063,2.0639,1412000000.0
2008-08-06 21:15:00,2.0639,2.0647,2.06365,2.0646,814000000.0
2008-08-06 21:30:00,2.0646,2.06495,2.063,2.06395,980300000.0
2008-08-06 21:45:00,2.06395,2.06465,2.06315,2.0636,722200000.0
2008-08-06 22:00:00,2.0636,2.0641,2.06345,2.0639,778800000.0
2008-08-06 22:15:00,2.0639,2.0649,2.0638,2.0646,997300000.0
2008-08-06 22:30:00,2.0646,2.06525,2.06429,2.0651,607700000.0
2008-08-06 22:45:00,2.0651,2.0653,2.0642,2.06455,618000000.0
2008-08-06 23:00:00,2.06455,2.06465,2.0634,2.0634,251200000.0
2008-08-06 23:15:00,2.06345,2.06435,2.06325,2.0643,471700000.0
2008-08-06 23:30:00,2.0643,2.06445,2.06255,2.06265,467900000.0
2008-08-06 23:45:00,2.06275,2.0633,2.0619,2.06225,655799999.0
2008-08-07 00:00:00,2.06225,2.0632,2.06225,2.063,774200000.0
2008-08-07 00:15:00,2.063,2.0638,2.0629,2.0632,383100000.0
2008-08-07 00:30:00,2.0632,2.0641,2.06315,2.0636,386199998.0
2008-08-07 00:45:00,2.0636,2.0636,2.06245,2.0627,561300000.0
2008-08-07 01:00:00,2.0629,2.06305,2.06245,2.06265,671300000.0
2008-08-07 01:15:00,2.06265,2.06265,2.0617,2.06195,831500000.0
2008-08-07 01:30:00,2.062,2.0626,2.06195,2.0625,791700000.0
2008-08-07 01:45:00,2.0625,2.06265,2.06195,2.0621,528500000.0
2008-08-07 02:00:00,2.0621,2.06265,2.0618,2.06185,841499999.0
2008-08-07 02:15:00,2.06185,2.06265,2.0617,2.0624,513200000.0
2008-08-07 02:30:00,2.0624,2.06265,2.06195,2.0625,287900000.0
2008-08-07 02:45:00,2.0625,2.06275,2.06205,2.0621,430300000.0
2008-08-07 03:00:00,2.06225,2.0625,2.06155,2.06175,460900000.0
2008-08-07 03:15:00,2.0618,2.06215,2.06125,2.0613,428100000.0
2008-08-07 03:30:00,2.0613,2.06185,2.06055,2.06075,1253900000.0
2008-08-07 03:45:00,2.06075,2.0617,2.0603,2.0606,763500000.0
2008-08-07 04:00:00,2.0606,2.0607,2.05945,2.0596,702200000.0
2008-08-07 04:15:00,2.0596,2.06005,2.05915,2.06,732500000.0
2008-08-07 04:30:00,2.05995,2.0611,2.0599,2.0609,962000000.0
2008-08-07 04:45:00,2.0609,2.0614,2.06003,2.0614,541600000.0
2008-08-07 05:00:00,2.06145,2.0615,2.0601,2.0604,1186400000.0
2008-08-07 05:15:00,2.0604,2.06125,2.06015,2.06035,1019400000.0
2008-08-07 05:30:00,2.06035,2.06055,2.05995,2.06005,871500000.0
2008-08-07 05:45:00,2.06005,2.06065,2.05965,2.0598,461400000.0
2008-08-07 06:00:00,2.0598,2.06065,2.0597,2.06025,337200000.0
2008-08-07 06:15:00,2.0601,2.06075,2.0596,2.0598,600300000.0
2008-08-07 06:30:00,2.0598,2.06045,2.0596,2.0601,528000000.0
2008-08-07 06:45:00,2.0602,2.06095,2.0597,2.0606,309600000.0
2008-08-07 07:00:00,2.0605,2.0608,2.0596,2.0599,381900000.0
2008-08-07 07:15:00,2.0599,2.06065,2.0597,2.0604,317000000.0
2008-08-07 07:30:00,2.0604,2.0607,2.0595,2.0601,585600000.0
2008-08-07 07:45:00,2.0601,2.0608,2.0597,2.0597,1630800000.0
2008-08-07 08:00:00,2.05965,2.0598,2.0571,2.0574,2064100000.0
2008-08-07 08:15:00,2.0575,2.0598,2.0572,2.0588,2162820000.0
2008-08-07 08:30:00,2.0587,2.05915,2.0575,2.0579,1884880000.0
2008-08-07 08:45:00,2.0579,2.0582,2.0569,2.0577,1166500000.0
2008-08-07 09:00:00,2.0577,2.0587,2.0568,2.05825,2101800000.0
2008-08-07 09:15:00,2.05825,2.0588,2.0578,2.0582,1687900000.0
2008-08-07 09:30:00,2.0582,2.05905,2.0577,2.05875,2170880000.0
2008-08-07 09:45:00,2.05875,2.05945,2.0584,2.0589,2761700000.0
2008-08-07 10:00:00,2.05895,2.0601,2.05775,2.05825,2899800000.0
2008-08-07 10:15:00,2.0583,2.059,2.0572,2.058,2080900000.0
2008-08-07 10:30:00,2.058,2.05835,2.05725,2.058,1381600000.0
2008-08-07 10:45:00,2.05805,2.0583,2.0573,2.0583,1729600000.0
2008-08-07 11:00:00,2.0584,2.0588,2.05705,2.0587,1772600000.0
2008-08-07 11:15:00,2.0586,2.0603,2.0583,2.0593,2532400000.0
2008-08-07 11:30:00,2.0593,2.06055,2.0592,2.0594,2302800000.0
2008-08-07 11:45:00,2.0594,2.0609,2.0593,2.0606,3246200000.0
2008-08-07 12:00:00,2.0606,2.06085,2.05915,2.06005,3618100000.0
2008-08-07 12:15:00,2.06,2.06135,2.0596,2.0607,4465600000.0
2008-08-07 12:30:00,2.0607,2.0614,2.05905,2.0595,6301000000.0
2008-08-07 12:45:00,2.0595,2.0602,2.058,2.05835,4078400000.0
2008-08-07 13:00:00,2.05835,2.0602,2.0577,2.0595,2763400000.0
2008-08-07 13:15:00,2.0596,2.0606,2.05895,2.0603,2765800000.0
2008-08-07 13:30:00,2.06025,2.06075,2.05955,2.0603,1735700000.0
2008-08-07 13:45:00,2.0603,2.0614,2.0597,2.06,3071000000.0
2008-08-07 14:00:00,2.06,2.0601,2.05845,2.0591,5281600000.0
2008-08-07 14:15:00,2.0592,2.0597,2.0581,2.05855,6071300000.0
2008-08-07 14:30:00,2.0585,2.0618,2.0558,2.0597,6125200000.0
2008-08-07 14:45:00,2.05965,2.0617,2.0588,2.0599,7811997875.0
2008-08-07 15:00:00,2.0599,2.0603,2.0583,2.0597,5285300000.0
2008-08-07 15:15:00,2.0598,2.0618,2.05945,2.0602,5660100000.0
2008-08-07 15:30:00,2.0602,2.0608,2.05855,2.0602,6676400000.0
2008-08-07 15:45:00,2.0602,2.0617,2.0599,2.0607,4867891500.0
2008-08-07 16:00:00,2.06075,2.0643,2.06055,2.0621,5698200000.0
2008-08-07 16:15:00,2.0621,2.0629,2.0616,2.0625,4656700000.0
2008-08-07 16:30:00,2.06245,2.0627,2.06085,2.0611,5546299999.0
2008-08-07 16:45:00,2.0611,2.06235,2.0598,2.0602,5567100000.0
2008-08-07 17:00:00,2.0602,2.0614,2.0602,2.06105,4864100000.0
2008-08-07 17:15:00,2.061,2.06175,2.0604,2.0615,6963700000.0
2008-08-07 17:30:00,2.06155,2.0633,2.0614,2.0625,6122400000.0
2008-08-07 17:45:00,2.0625,2.06425,2.0622,2.0636,4936000000.0
2008-08-07 18:00:00,2.06355,2.06545,2.063,2.06515,4321000000.0
2008-08-07 18:15:00,2.06515,2.06535,2.0638,2.0652,3646600000.0
2008-08-07 18:30:00,2.06515,2.06615,2.0642,2.0647,3948900000.0
2008-08-07 18:45:00,2.0647,2.06725,2.06435,2.067,4039500000.0
2008-08-07 19:00:00,2.067,2.06715,2.06545,2.0658,3787200000.0
2008-08-07 19:15:00,2.0658,2.06675,2.06575,2.06585,1489500000.0
2008-08-07 19:30:00,2.0658,2.06685,2.0656,2.066,1584800000.0
2008-08-07 19:45:00,2.066,2.0662,2.0646,2.0649,1197500000.0
2008-08-07 20:00:00,2.0649,2.06535,2.064,2.0643,976300000.0
2008-08-07 20:15:00,2.06425,2.0649,2.0637,2.0639,1479900000.0
2008-08-07 20:30:00,2.06385,2.06495,2.06385,2.0648,1120772500.0
2008-08-07 20:45:00,2.06475,2.0658,2.06415,2.06465,1296100000.0
2008-08-07 21:00:00,2.0646,2.06465,2.0627,2.06285,1145100000.0
2008-08-07 21:15:00,2.06285,2.06465,2.06245,2.0633,1190300000.0
2008-08-07 21:30:00,2.0633,2.06335,2.062,2.06265,1205400000.0
2008-08-07 21:45:00,2.06265,2.0633,2.06145,2.06315,915800000.0
2008-08-07 22:00:00,2.06315,2.0647,2.06315,2.06445,827300000.0
2008-08-07 22:15:00,2.06445,2.0656,2.064,2.0653,696400000.0
2008-08-07 22:30:00,2.06525,2.0655,2.0642,2.0652,540300000.0
2008-08-07 22:45:00,2.0652,2.0655,2.06455,2.065,467800000.0
2008-08-07 23:00:00,2.06505,2.0659,2.0643,2.0648,301900000.0
2008-08-07 23:15:00,2.06415,2.0643,2.0619,2.06285,954600000.0
2008-08-07 23:30:00,2.06275,2.06305,2.0624,2.06255,869600000.0
2008-08-07 23:45:00,2.06255,2.06295,2.06175,2.06175,471000000.0
2008-08-08 00:00:00,2.0617,2.06237,2.0616,2.062,414000000.0
2008-08-08 00:15:00,2.062,2.0622,2.06165,2.06195,363200000.0
2008-08-08 00:30:00,2.062,2.0635,2.062,2.06275,932900000.0
2008-08-08 00:45:00,2.06275,2.06275,2.0623,2.0624,504800000.0
2008-08-08 01:00:00,2.0624,2.0626,2.06165,2.0625,819000000.0
2008-08-08 01:15:00,2.06235,2.06279,2.06215,2.06245,426300000.0
2008-08-08 01:30:00,2.0626,2.06315,2.0618,2.06285,1048400000.0
2008-08-08 01:45:00,2.06295,2.0647,2.0627,2.0644,781900000.0
2008-08-08 02:00:00,2.0644,2.0702,2.0639,2.06915,2526002499.0
2008-08-08 02:15:00,2.06915,2.07165,2.0675,2.06805,3359000000.0
2008-08-08 02:30:00,2.0681,2.06815,2.0656,2.06615,1227500000.0
2008-08-08 02:45:00,2.0661,2.0682,2.06595,2.0672,1078300000.0
2008-08-08 03:00:00,2.0673,2.06845,2.0667,2.0682,591000000.0
2008-08-08 03:15:00,2.0682,2.0711,2.06715,2.06855,1612295750.0
2008-08-08 03:30:00,2.06855,2.0699,2.0672,2.0675,1457400000.0
2008-08-08 03:45:00,2.0675,2.0686,2.0675,2.0677,770000000.0
2008-08-08 04:00:00,2.06775,2.06825,2.0671,2.0674,588100000.0
2008-08-08 04:15:00,2.06745,2.06865,2.06675,2.06795,1264400000.0
2008-08-08 04:30:00,2.06785,2.06865,2.0634,2.0639,1756917500.0
2008-08-08 04:45:00,2.0639,2.0648,2.06295,2.0639,1335500000.0
2008-08-08 05:00:00,2.06385,2.06455,2.0631,2.0632,831200000.0
2008-08-08 05:15:00,2.0632,2.0659,2.0621,2.0626,2009100000.0
2008-08-08 05:30:00,2.06275,2.0638,2.06245,2.06315,945400000.0
2008-08-08 05:45:00,2.06315,2.0641,2.0628,2.0638,929400000.0
2008-08-08 06:00:00,2.0638,2.064,2.0626,2.0627,1035200000.0
2008-08-08 06:15:00,2.0627,2.0627,2.06085,2.0622,753800000.0
2008-08-08 06:30:00,2.0622,2.06415,2.06205,2.0635,842300000.0
2008-08-08 06:45:00,2.0635,2.06395,2.0625,2.0631,717035000.0
2008-08-08 07:00:00,2.06315,2.06355,2.06105,2.0613,1271035000.0
2008-08-08 07:15:00,2.0613,2.06405,2.06105,2.06275,1681800000.0
2008-08-08 07:30:00,2.06265,2.0633,2.0622,2.0628,769500000.0
2008-08-08 07:45:00,2.0628,2.0645,2.062,2.0623,1619935000.0
2008-08-08 08:00:00,2.062,2.0645,2.0611,2.0641,1754367500.0
2008-08-08 08:15:00,2.0641,2.06525,2.06335,2.06465,1680600000.0
2008-08-08 08:30:00,2.0647,2.0656,2.06375,2.0653,1526067500.0
2008-08-08 08:45:00,2.0653,2.0679,2.06455,2.0667,2908402500.0
2008-08-08 09:00:00,2.0667,2.07049,2.0661,2.06857,2956891500.0
2008-08-08 09:15:00,2.06878,2.07,2.06785,2.06856,1505600000.0
2008-08-08 09:30:00,2.06834,2.0704,2.06735,2.06988,1633100000.0
2008-08-08 09:45:00,2.06976,2.07005,2.06834,2.06959,1832800000.0
2008-08-08 10:00:00,2.06972,2.07082,2.06842,2.06977,2367100000.0
2008-08-08 10:15:00,2.06998,2.07061,2.06901,2.06925,2975800000.0
2008-08-08 10:30:00,2.06932,2.07074,2.06844,2.06909,2662800000.0
2008-08-08 10:45:00,2.06898,2.06942,2.06711,2.06778,3079200000.0
2008-08-08 11:00:00,2.06794,2.06828,2.06657,2.06765,2782500001.0
2008-08-08 11:15:00,2.06768,2.06824,2.06616,2.06653,2818700000.0
2008-08-08 11:30:00,2.06644,2.06931,2.06545,2.06591,2626500000.0
2008-08-08 11:45:00,2.06602,2.06938,2.06586,2.06817,3090500000.0
2008-08-08 12:00:00,2.0679,2.06885,2.06728,2.06858,2731800000.0
2008-08-08 12:15:00,2.06862,2.06906,2.06717,2.0689,2482400000.0
2008-08-08 12:30:00,2.06875,2.07198,2.06785,2.07089,2438600000.0
2008-08-08 12:45:00,2.07129,2.07249,2.07013,2.07126,2285900000.0
2008-08-08 13:00:00,2.07111,2.07175,2.06918,2.07114,1863800000.0
2008-08-08 13:15:00,2.07141,2.0747,2.07122,2.0736,2191800000.0
2008-08-08 13:30:00,2.07346,2.07405,2.06989,2.07015,2923300000.0
2008-08-08 13:45:00,2.07017,2.07054,2.06802,2.0691,2435500000.0
2008-08-08 14:00:00,2.0691,2.0717,2.0691,2.0703,3591935000.0
2008-08-08 14:15:00,2.07035,2.07175,2.0691,2.07015,4003345000.0
2008-08-08 14:30:00,2.07015,2.0735,2.0697,2.0711,3437372875.0
2008-08-08 14:45:00,2.0711,2.07135,2.0674,2.06845,4530965375.0
2008-08-08 15:00:00,2.06845,2.0691,2.06775,2.0681,2373435000.0
2008-08-08 15:15:00,2.0681,2.0701,2.06755,2.0697,2517000000.0
2008-08-08 15:30:00,2.0698,2.0714,2.0692,2.071,4495200000.0
2008-08-08 15:45:00,2.0711,2.0722,2.0695,2.07165,4327100000.0
2008-08-08 16:00:00,2.0717,2.076,2.0707,2.0751,3546997875.0
2008-08-08 16:15:00,2.0751,2.07655,2.07175,2.07275,3447289375.0
2008-08-08 16:30:00,2.0727,2.0738,2.07265,2.0732,3221300000.0
2008-08-08 16:45:00,2.07315,2.0743,2.0719,2.07205,3177500000.0
2008-08-08 17:00:00,2.0721,2.0732,2.0708,2.0732,2069600000.0
2008-08-08 17:15:00,2.0732,2.07435,2.0731,2.0735,2919050000.0
2008-08-08 17:30:00,2.0734,2.0739,2.07155,2.0722,2516002500.0
2008-08-08 17:45:00,2.0722,2.0745,2.0722,2.073,2572900000.0
2008-08-08 18:00:00,2.073,2.0736,2.0719,2.073,1597802500.0
2008-08-08 18:15:00,2.0732,2.075,2.0727,2.0746,1186740000.0
2008-08-08 18:30:00,2.0746,2.07635,2.07375,2.0741,934067500.0
2008-08-08 18:45:00,2.0737,2.0745,2.0726,2.0726,753867500.0
2008-08-08 19:00:00,2.0726,2.07325,2.0722,2.0729,680300000.0
2008-08-08 19:15:00,2.07295,2.0755,2.07295,2.0754,688267500.0
2008-08-08 19:30:00,2.0754,2.0757,2.0746,2.07485,582200000.0
2008-08-08 19:45:00,2.0749,2.0753,2.07385,2.0748,588635000.0
2008-08-08 20:00:00,2.0748,2.0751,2.0739,2.0747,688640000.0
2008-08-08 20:15:00,2.07465,2.075,2.07385,2.0746,951000000.0
2008-08-08 20:30:00,2.07455,2.0753,2.0735,2.0746,963500000.0
2008-08-08 20:45:00,2.0746,2.0757,2.07425,2.0749,1427600000.0
2008-08-08 21:00:00,2.0748,2.0775,2.0742,2.07745,1053900000.0
2008-08-08 21:15:00,2.07755,2.07815,2.0748,2.076,1182600000.0
2008-08-08 21:30:00,2.07605,2.0776,2.07555,2.07725,607300000.0
2008-08-08 21:45:00,2.0772,2.07765,2.07485,2.075,771600000.0
2008-08-08 22:00:00,2.07485,2.07735,2.0741,2.07675,658200000.0
2008-08-08 22:15:00,2.07675,2.0776,2.07605,2.0774,442300000.0
2008-08-08 22:30:00,2.07735,2.0782,2.07655,2.0771,1000100000.0
2008-08-08 22:45:00,2.07715,2.0791,2.077,2.07885,884000000.0
2008-08-10 23:00:00,2.07482,2.0765,2.0719,2.0726,290500000.0
2008-08-10 23:15:00,2.0731,2.0745,2.0712,2.0729,250000000.0
2008-08-10 23:30:00,2.0729,2.0735,2.0709,2.0732,641300000.0
2008-08-10 23:45:00,2.0732,2.0738,2.072,2.0723,1240000000.0
2008-08-11 00:00:00,2.0723,2.0735,2.07125,2.0718,1043600000.0
2008-08-11 00:15:00,2.07185,2.07315,2.07145,2.0722,1523100000.0
2008-08-11 00:30:00,2.0722,2.0726,2.071,2.072,2218600000.0
2008-08-11 00:45:00,2.072,2.0738,2.07085,2.0735,1155900000.0
2008-08-11 01:00:00,2.0735,2.0742,2.0726,2.0737,1120100000.0
2008-08-11 01:15:00,2.0736,2.0742,2.0732,2.0742,1399900000.0
2008-08-11 01:30:00,2.0742,2.0742,2.071,2.0714,1754000000.0
2008-08-11 01:45:00,2.0715,2.07495,2.0708,2.0741,3127400000.0
2008-08-11 02:00:00,2.0741,2.07565,2.07335,2.0751,2797100000.0
2008-08-11 02:15:00,2.0752,2.076,2.0736,2.07435,2384200000.0
2008-08-11 02:30:00,2.07435,2.07545,2.07365,2.0741,1994500000.0
2008-08-11 02:45:00,2.0741,2.0742,2.07255,2.07335,2350300000.0
2008-08-11 03:00:00,2.07335,2.07405,2.0719,2.0719,2396200000.0
2008-08-11 03:15:00,2.0717,2.07505,2.0715,2.0739,3270900000.0
2008-08-11 03:30:00,2.074,2.07565,2.0728,2.07545,1745100000.0
2008-08-11 03:45:00,2.07555,2.07605,2.07495,2.07565,1057200000.0
2008-08-11 04:00:00,2.0756,2.0759,2.0736,2.07385,860200000.0
2008-08-11 04:15:00,2.07385,2.0747,2.07305,2.07445,1229000000.0
2008-08-11 04:30:00,2.0744,2.07455,2.07335,2.074,747100000.0
2008-08-11 04:45:00,2.07375,2.0743,2.07345,2.07405,545000000.0
2008-08-11 05:00:00,2.07405,2.07505,2.0736,2.07445,987900000.0
2008-08-11 05:15:00,2.07435,2.07505,2.0732,2.07325,705400000.0
2008-08-11 05:30:00,2.07345,2.0746,2.07305,2.0743,1375600000.0
2008-08-11 05:45:00,2.0743,2.077,2.07395,2.07595,1302900000.0
2008-08-11 06:00:00,2.07605,2.0765,2.07515,2.076,876200000.0
2008-08-11 06:15:00,2.076,2.0769,2.0755,2.076,1378500000.0
2008-08-11 06:30:00,2.076,2.07665,2.0747,2.0757,1394900000.0
2008-08-11 06:45:00,2.07575,2.077,2.07525,2.0759,1490200000.0
2008-08-11 07:00:00,2.0759,2.0765,2.0749,2.0755,1564100000.0
2008-08-11 07:15:00,2.07555,2.0768,2.0754,2.0764,1262400000.0
2008-08-11 07:30:00,2.0764,2.07645,2.07425,2.0751,2105500000.0
2008-08-11 07:45:00,2.075,2.07695,2.0747,2.07525,2305800000.0
2008-08-11 08:00:00,2.0753,2.07685,2.0739,2.07435,824100000.0
2008-08-11 08:15:00,2.07435,2.07815,2.0732,2.0742,1266800000.0
2008-08-11 08:30:00,2.0741,2.07655,2.07335,2.0753,2194299999.0
2008-08-11 08:45:00,2.0752,2.0752,2.0699,2.0715,2178900000.0
2008-08-11 09:00:00,2.07155,2.0724,2.06988,2.07032,1315000000.0
2008-08-11 09:15:00,2.07069,2.0726,2.06986,2.07041,1231500000.0
2008-08-11 09:30:00,2.07035,2.07128,2.06905,2.07015,1020100000.0
2008-08-11 09:45:00,2.0703,2.0728,2.06935,2.0709,2694400000.0
2008-08-11 10:00:00,2.0709,2.0718,2.068,2.0688,5559900002.0
2008-08-11 10:15:00,2.06875,2.0704,2.06755,2.06835,4613500000.0
2008-08-11 10:30:00,2.0686,2.0699,2.06745,2.0693,4869300000.0
2008-08-11 10:45:00,2.0693,2.06935,2.0678,2.0684,3486500000.0
2008-08-11 11:00:00,2.0683,2.07035,2.0677,2.06985,2931400000.0
2008-08-11 11:15:00,2.06975,2.0702,2.0687,2.0699,2334700000.0
2008-08-11 11:30:00,2.0699,2.07265,2.0697,2.0724,3776000001.0
2008-08-11 11:45:00,2.0724,2.07295,2.0709,2.0719,1543600000.0
2008-08-11 12:00:00,2.0719,2.07365,2.0715,2.07365,877400000.0
2008-08-11 12:15:00,2.0736,2.0743,2.07285,2.0738,1496500000.0
2008-08-11 12:30:00,2.07385,2.07395,2.0721,2.07245,1463800000.0
2008-08-11 12:45:00,2.07255,2.0735,2.07185,2.0724,1591100000.0
2008-08-11 13:00:00,2.07225,2.07465,2.07205,2.0724,1895000000.0
2008-08-11 13:15:00,2.0724,2.0742,2.0723,2.0733,1184100000.0
2008-08-11 13:30:00,2.0733,2.0743,2.0722,2.0735,1889800000.0
2008-08-11 13:45:00,2.0735,2.0736,2.0727,2.0733,1255400000.0
2008-08-11 14:00:00,2.0733,2.0743,2.0723,2.0726,1048400000.0
2008-08-11 14:15:00,2.0726,2.07345,2.0718,2.0725,2158000000.0
2008-08-11 14:30:00,2.0725,2.0734,2.072,2.0734,3240900000.0
2008-08-11 14:45:00,2.0734,2.07485,2.0731,2.0746,3043600000.0
2008-08-11 15:00:00,2.0746,2.0758,2.07385,2.07385,3125600000.0
2008-08-11 15:15:00,2.07395,2.0744,2.0723,2.07255,3527400000.0
2008-08-11 15:30:00,2.07265,2.07265,2.07035,2.07165,4254900000.0
2008-08-11 15:45:00,2.07165,2.0719,2.07055,2.07135,2946300000.0
2008-08-11 16:00:00,2.07135,2.0719,2.0709,2.07165,2195300000.0
2008-08-11 16:15:00,2.0717,2.0734,2.0712,2.0722,2282100000.0
2008-08-11 16:30:00,2.0722,2.0723,2.07055,2.07155,2565200000.0
2008-08-11 16:45:00,2.07155,2.07225,2.0706,2.0712,2206300000.0
2008-08-11 17:00:00,2.07115,2.07145,2.07035,2.071,2648800000.0
2008-08-11 17:15:00,2.071,2.0716,2.06875,2.0711,2625200000.0
2008-08-11 17:30:00,2.0711,2.0726,2.07085,2.0713,3145500000.0
2008-08-11 17:45:00,2.07135,2.07315,2.0711,2.0728,3822400000.0
2008-08-11 18:00:00,2.0729,2.0746,2.0725,2.07305,2521200001.0
2008-08-11 18:15:00,2.07305,2.07505,2.07285,2.07425,3370800000.0
2008-08-11 18:30:00,2.07425,2.0744,2.07055,2.07245,3947999998.0
2008-08-11 18:45:00,2.0725,2.07375,2.0721,2.07275,3293699999.0
2008-08-11 19:00:00,2.0727,2.075,2.0722,2.07445,1571200000.0
2008-08-11 19:15:00,2.0744,2.0758,2.0734,2.0745,1834300000.0
2008-08-11 19:30:00,2.0745,2.0754,2.0732,2.07415,2446900000.0
2008-08-11 19:45:00,2.0741,2.07595,2.07405,2.0745,1511900000.0
2008-08-11 20:00:00,2.0745,2.0765,2.0735,2.07565,1845200000.0
2008-08-11 20:15:00,2.07565,2.07695,2.0753,2.07625,1939100000.0
2008-08-11 20:30:00,2.0762,2.07835,2.0761,2.0775,1908400000.0
2008-08-11 20:45:00,2.0775,2.0783,2.0749,2.0749,1867100001.0
2008-08-11 21:00:00,2.075,2.076,2.0745,2.07565,3146900000.0
2008-08-11 21:15:00,2.0757,2.0771,2.0757,2.0766,3129000000.0
2008-08-11 21:30:00,2.0767,2.0767,2.07525,2.07615,3029200000.0
2008-08-11 21:45:00,2.076,2.0773,2.0759,2.0767,1031400000.0
2008-08-11 22:00:00,2.07685,2.07695,2.0759,2.07655,1868700002.0
2008-08-11 22:15:00,2.0765,2.0775,2.07585,2.07655,1628100000.0
2008-08-11 22:30:00,2.07645,2.0769,2.07505,2.0752,1141500000.0
2008-08-11 22:45:00,2.07505,2.07605,2.0743,2.0743,1252900000.0
2008-08-11 23:00:00,2.0743,2.07595,2.0743,2.07555,1106600000.0
2008-08-11 23:15:00,2.0755,2.0762,2.07515,2.0758,1015900000.0
2008-08-11 23:30:00,2.07585,2.076,2.0752,2.0757,1833100000.0
2008-08-11 23:45:00,2.0757,2.07665,2.07496,2.0761,2057700000.0
2008-08-12 00:00:00,2.0762,2.07695,2.0745,2.0745,2147600000.0
2008-08-12 00:15:00,2.0745,2.07575,2.0743,2.07545,1227300000.0
2008-08-12 00:30:00,2.07545,2.07545,2.0745,2.0746,1545500000.0
2008-08-12 00:45:00,2.0746,2.076,2.0745,2.0755,1216800001.0
2008-08-12 01:00:00,2.0755,2.07835,2.0755,2.0773,2912700001.0
2008-08-12 01:15:00,2.0774,2.0777,2.07655,2.0768,1294200000.0
2008-08-12 01:30:00,2.0769,2.077,2.07435,2.07485,1600800001.0
2008-08-12 01:45:00,2.075,2.07645,2.075,2.0762,2105500000.0
2008-08-12 02:00:00,2.0762,2.0762,2.07455,2.0752,3981600000.0
2008-08-12 02:15:00,2.0752,2.0753,2.07475,2.0749,1276400000.0
2008-08-12 02:30:00,2.0749,2.0761,2.0749,2.0758,1208500000.0
2008-08-12 02:45:00,2.0758,2.0763,2.07505,2.0758,3122900000.0
2008-08-12 03:00:00,2.07585,2.07775,2.07505,2.07655,7381600001.0
2008-08-12 03:15:00,2.07665,2.07785,2.07555,2.07615,5863400001.0
2008-08-12 03:30:00,2.07615,2.07635,2.07475,2.07625,4880600001.0
2008-08-12 03:45:00,2.0763,2.0769,2.07535,2.0765,3971000000.0
2008-08-12 04:00:00,2.0765,2.0766,2.07555,2.0758,3228900000.0
2008-08-12 04:15:00,2.0758,2.07755,2.07575,2.0767,3033600000.0
2008-08-12 04:30:00,2.0768,2.077,2.076,2.0765,1608800000.0
2008-08-12 04:45:00,2.0765,2.0765,2.07465,2.07555,1492500000.0
2008-08-12 05:00:00,2.07555,2.076,2.07465,2.076,1155300000.0
2008-08-12 05:15:00,2.076,2.0764,2.07532,2.0759,1281300000.0
2008-08-12 05:30:00,2.076,2.0762,2.07532,2.07605,865300000.0
2008-08-12 05:45:00,2.07605,2.07625,2.07525,2.0754,1478500000.0
2008-08-12 06:00:00,2.0754,2.07585,2.07445,2.07485,2475500000.0
2008-08-12 06:15:00,2.07485,2.0752,2.07365,2.0741,2737400000.0
2008-08-12 06:30:00,2.0741,2.07445,2.0723,2.0729,3188400000.0
2008-08-12 06:45:00,2.0729,2.0734,2.0721,2.07235,2135100000.0
2008-08-12 07:00:00,2.07235,2.07355,2.0717,2.073,1853400000.0
2008-08-12 07:15:00,2.073,2.07315,2.0719,2.0729,1662900000.0
2008-08-12 07:30:00,2.0729,2.0759,2.0725,2.0751,4468900000.0
2008-08-12 07:45:00,2.07495,2.07545,2.07255,2.0733,6348200000.0
2008-08-12 08:00:00,2.0734,2.07395,2.07115,2.07325,2495300000.0
2008-08-12 08:15:00,2.0733,2.0737,2.07005,2.07035,4030200000.0
2008-08-12 08:30:00,2.07025,2.0714,2.06935,2.0701,4465800000.0
2008-08-12 08:45:00,2.0701,2.0719,2.06955,2.0705,4054800000.0
2008-08-12 09:00:00,2.0701,2.0722,2.06935,2.06995,4579800000.0
2008-08-12 09:15:00,2.07,2.07,2.0674,2.06845,4052760000.0
2008-08-12 09:30:00,2.06845,2.07,2.067,2.06985,3450300000.0
2008-08-12 09:45:00,2.07,2.07085,2.0687,2.06875,4846900000.0
2008-08-12 10:00:00,2.0688,2.07305,2.06815,2.073,5281300000.0
2008-08-12 10:15:00,2.073,2.07315,2.0702,2.0704,5088100000.0
2008-08-12 10:30:00,2.0705,2.0752,2.06995,2.0705,4318800000.0
2008-08-12 10:45:00,2.0705,2.0719,2.06875,2.07095,5290449374.0
2008-08-12 11:00:00,2.07095,2.07125,2.06775,2.06885,4213495750.0
2008-08-12 11:15:00,2.06885,2.0704,2.06785,2.0682,3377600000.0
2008-08-12 11:30:00,2.0682,2.07175,2.06725,2.0712,4711387750.0
2008-08-12 11:45:00,2.07115,2.0741,2.07025,2.0735,4894200000.0
2008-08-12 12:00:00,2.0736,2.0742,2.07245,2.0735,3167400000.0
2008-08-12 12:15:00,2.07335,2.0735,2.07145,2.072,2267095200.0
2008-08-12 12:30:00,2.072,2.074,2.0714,2.072,3348370575.0
2008-08-12 12:45:00,2.072,2.0745,2.07165,2.0744,3976600000.0
2008-08-12 13:00:00,2.07435,2.07435,2.0723,2.0728,2852400000.0
2008-08-12 13:15:00,2.0727,2.0732,2.0706,2.07185,2958141175.0
2008-08-12 13:30:00,2.07185,2.0719,2.06965,2.0699,3135923525.0
2008-08-12 13:45:00,2.0699,2.07015,2.0682,2.06885,3412300000.0
2008-08-12 14:00:00,2.06885,2.0694,2.0666,2.0672,3039041175.0
2008-08-12 14:15:00,2.06705,2.0689,2.0658,2.06795,4449030502.0
2008-08-12 14:30:00,2.06795,2.0699,2.0659,2.0675,5152071675.0
2008-08-12 14:45:00,2.0675,2.06855,2.06655,2.067,4664171675.0
2008-08-12 15:00:00,2.067,2.06705,2.0647,2.06545,4524000000.0
2008-08-12 15:15:00,2.0655,2.0669,2.06425,2.06685,4794200000.0
2008-08-12 15:30:00,2.0668,2.0675,2.06585,2.06715,4374800000.0
2008-08-12 15:45:00,2.0671,2.06785,2.0662,2.0678,4368700000.0
2008-08-12 16:00:00,2.06785,2.068,2.0663,2.0678,4315600000.0
2008-08-12 16:15:00,2.06785,2.0685,2.06655,2.0672,3771341175.0
2008-08-12 16:30:00,2.0673,2.06775,2.06485,2.0655,4641941175.0
2008-08-12 16:45:00,2.0655,2.06795,2.06495,2.0668,3900300000.0
2008-08-12 17:00:00,2.0668,2.0676,2.0654,2.0665,4254200000.0
2008-08-12 17:15:00,2.0663,2.0683,2.06625,2.06735,3391600000.0
2008-08-12 17:30:00,2.0674,2.0685,2.0666,2.06775,2167300000.0
2008-08-12 17:45:00,2.06775,2.0683,2.06705,2.0675,2192600000.0
2008-08-12 18:00:00,2.0673,2.068,2.06645,2.06775,1275200000.0
2008-08-12 18:15:00,2.06775,2.0697,2.0677,2.0685,1326400000.0
2008-08-12 18:30:00,2.0685,2.069,2.0674,2.06865,1180400000.0
2008-08-12 18:45:00,2.06865,2.0697,2.06845,2.06945,1353800000.0
2008-08-12 19:00:00,2.0694,2.06995,2.06815,2.0684,1303500000.0
2008-08-12 19:15:00,2.0684,2.06845,2.06725,2.0679,1376700000.0
2008-08-12 19:30:00,2.0679,2.0688,2.06735,2.0681,1292900000.0
2008-08-12 19:45:00,2.06815,2.0686,2.0665,2.0668,1186300000.0
2008-08-12 20:00:00,2.0668,2.0673,2.0661,2.06655,1149600000.0
2008-08-12 20:15:00,2.06645,2.0681,2.0664,2.06725,1705200000.0
2008-08-12 20:30:00,2.06725,2.0675,2.0664,2.0664,894600000.0
2008-08-12 20:45:00,2.0664,2.067,2.066,2.0665,1233500000.0
2008-08-12 21:00:00,2.06655,2.0669,2.06415,2.06435,1956200000.0
2008-08-12 21:15:00,2.06435,2.0645,2.0626,2.0627,1827300000.0
2008-08-12 21:30:00,2.0627,2.0627,2.06025,2.0605,1166200000.0
2008-08-12 21:45:00,2.0606,2.06245,2.06045,2.0618,1087800000.0
2008-08-12 22:00:00,2.0618,2.0619,2.06055,2.06105,1179300000.0
2008-08-12 22:15:00,2.06095,2.06095,2.05915,2.0595,1158900000.0
2008-08-12 22:30:00,2.0596,2.0613,2.05925,2.0609,1222200000.0
2008-08-12 22:45:00,2.0611,2.0618,2.0604,2.0611,640500000.0
2008-08-12 23:00:00,2.0612,2.0619,2.0595,2.0613,262900000.0
2008-08-12 23:15:00,2.0613,2.0618,2.0597,2.05995,505800000.0
2008-08-12 23:30:00,2.05995,2.0608,2.05925,2.06035,943000000.0
2008-08-12 23:45:00,2.0603,2.06085,2.05915,2.0597,714800000.0
2008-08-13 00:00:00,2.0598,2.0598,2.05785,2.058,596200000.0
2008-08-13 00:15:00,2.0579,2.0594,2.05785,2.0593,343500000.0
2008-08-13 00:30:00,2.0593,2.0594,2.05825,2.05935,536900000.0
2008-08-13 00:45:00,2.05925,2.0595,2.05835,2.0595,282500000.0
2008-08-13 01:00:00,2.0594,2.0609,2.0588,2.0604,895500000.0
2008-08-13 01:15:00,2.0604,2.0615,2.06015,2.061,641600000.0
2008-08-13 01:30:00,2.06095,2.0624,2.0607,2.06195,693300000.0
2008-08-13 01:45:00,2.0618,2.0623,2.0605,2.0614,472300001.0
2008-08-13 02:00:00,2.0614,2.0621,2.061,2.0611,661500000.0
2008-08-13 02:15:00,2.06105,2.0618,2.0606,2.0617,775000000.0
2008-08-13 02:30:00,2.0617,2.0617,2.0595,2.0598,734500000.0
2008-08-13 02:45:00,2.0599,2.06005,2.05825,2.05845,1079500000.0
2008-08-13 03:00:00,2.05845,2.06035,2.058,2.05955,1026900000.0
2008-08-13 03:15:00,2.05955,2.06045,2.05905,2.0597,961600000.0
2008-08-13 03:30:00,2.0597,2.06015,2.0588,2.0588,785800000.0
2008-08-13 03:45:00,2.05885,2.06125,2.05845,2.0586,694800000.0
2008-08-13 04:00:00,2.0586,2.0589,2.0567,2.05765,1170800000.0
2008-08-13 04:15:00,2.0576,2.05775,2.05465,2.057,2620200000.0
2008-08-13 04:30:00,2.05695,2.05725,2.0556,2.0557,2307200000.0
2008-08-13 04:45:00,2.0559,2.05655,2.05415,2.05465,1142400000.0
2008-08-13 05:00:00,2.05465,2.05605,2.05445,2.0559,524600000.0
2008-08-13 05:15:00,2.05585,2.0568,2.0544,2.0547,719400000.0
2008-08-13 05:30:00,2.0547,2.0571,2.0546,2.0571,720100000.0
2008-08-13 05:45:00,2.05715,2.0589,2.057,2.05835,717200000.0
2008-08-13 06:00:00,2.05835,2.0599,2.05765,2.0582,1133400000.0
2008-08-13 06:15:00,2.0581,2.0594,2.0578,2.0589,679900000.0
2008-08-13 06:30:00,2.059,2.0602,2.0589,2.05955,430000000.0
2008-08-13 06:45:00,2.05955,2.0602,2.05875,2.0598,550200000.0
2008-08-13 07:00:00,2.0598,2.06185,2.0598,2.06095,887200000.0
2008-08-13 07:15:00,2.06095,2.0612,2.0601,2.0606,671800000.0
2008-08-13 07:30:00,2.0605,2.0606,2.0585,2.0587,865300000.0
2008-08-13 07:45:00,2.0587,2.0591,2.05455,2.0582,1241100000.0
2008-08-13 08:00:00,2.0582,2.0612,2.0571,2.0572,1451600000.0
2008-08-13 08:15:00,2.0572,2.0579,2.05615,2.0569,1140400000.0
2008-08-13 08:30:00,2.0569,2.05815,2.05625,2.05785,1159900000.0
2008-08-13 08:45:00,2.05785,2.0593,2.05735,2.0586,1630100000.0
2008-08-13 09:00:00,2.0586,2.0614,2.05815,2.0608,1881500000.0
2008-08-13 09:15:00,2.0608,2.0617,2.0594,2.0596,2201100000.0
2008-08-13 09:30:00,2.05955,2.0629,2.0591,2.06195,2210300000.0
2008-08-13 09:45:00,2.062,2.06265,2.06015,2.0623,1945300000.0
2008-08-13 10:00:00,2.0622,2.06305,2.0612,2.0624,3939000000.0
2008-08-13 10:15:00,2.0624,2.0652,2.06165,2.06345,2192700000.0
2008-08-13 10:30:00,2.0636,2.06525,2.0615,2.06475,2296500000.0
2008-08-13 10:45:00,2.0648,2.0662,2.064,2.0646,1923400000.0
2008-08-13 11:00:00,2.0646,2.0666,2.0646,2.0651,2606100000.0
2008-08-13 11:15:00,2.065,2.066,2.06415,2.06455,2471200000.0
2008-08-13 11:30:00,2.0646,2.06475,2.0517,2.0527,5407900000.0
2008-08-13 11:45:00,2.0527,2.05305,2.0474,2.0487,2592600000.0
2008-08-13 12:00:00,2.04865,2.0496,2.043,2.04455,3390400000.0
2008-08-13 12:15:00,2.0446,2.04785,2.04345,2.0474,3202500000.0
2008-08-13 12:30:00,2.04735,2.0486,2.04635,2.0472,2661300000.0
2008-08-13 12:45:00,2.04725,2.0484,2.0453,2.0458,2743700000.0
2008-08-13 13:00:00,2.0458,2.0459,2.0431,2.0446,2442100000.0
2008-08-13 13:15:00,2.0446,2.0463,2.04365,2.0457,2122800000.0
2008-08-13 13:30:00,2.0457,2.0458,2.0422,2.0425,2038000000.0
2008-08-13 13:45:00,2.0424,2.0437,2.0416,2.0425,1875000000.0
2008-08-13 14:00:00,2.0425,2.0428,2.0405,2.0406,2200300000.0
2008-08-13 14:15:00,2.0406,2.0424,2.0393,2.0396,2138400000.0
2008-08-13 14:30:00,2.0397,2.0425,2.03925,2.04005,3119100000.0
2008-08-13 14:45:00,2.04,2.0401,2.0383,2.03865,1905900000.0
2008-08-13 15:00:00,2.0388,2.0396,2.0379,2.03925,2480000001.0
2008-08-13 15:15:00,2.03925,2.03945,2.037,2.03765,2875800000.0
2008-08-13 15:30:00,2.0377,2.03815,2.0358,2.03595,2861200001.0
2008-08-13 15:45:00,2.03595,2.0363,2.03395,2.0343,2631000000.0
2008-08-13 16:00:00,2.0343,2.0357,2.03265,2.0328,3047100000.0
2008-08-13 16:15:00,2.0328,2.0345,2.03095,2.0341,2598100000.0
2008-08-13 16:30:00,2.03405,2.0344,2.02965,2.0305,3901000000.0
2008-08-13 16:45:00,2.0307,2.0314,2.0287,2.0292,3130700001.0
2008-08-13 17:00:00,2.02915,2.0298,2.02775,2.0279,1925300000.0
2008-08-13 17:15:00,2.0279,2.029,2.02695,2.0278,2740800000.0
2008-08-13 17:30:00,2.0278,2.02835,2.0269,2.0276,2356400000.0
2008-08-13 17:45:00,2.0276,2.0283,2.02635,2.0279,2782800000.0
2008-08-13 18:00:00,2.0279,2.0301,2.0277,2.0282,2153500000.0
2008-08-13 18:15:00,2.0282,2.02945,2.0277,2.0289,2422700000.0
2008-08-13 18:30:00,2.0288,2.02915,2.0276,2.0283,2002000000.0
2008-08-13 18:45:00,2.0282,2.0291,2.0267,2.02895,1728800000.0
2008-08-13 19:00:00,2.02895,2.0294,2.02725,2.0276,1600300000.0
2008-08-13 19:15:00,2.0276,2.0309,2.02745,2.03075,1871400000.0
2008-08-13 19:30:00,2.0308,2.0348,2.03025,2.0335,1858900000.0
2008-08-13 19:45:00,2.0335,2.0339,2.0296,2.0323,1965600000.0
2008-08-13 20:00:00,2.0323,2.03255,2.031,2.0311,1503800000.0
2008-08-13 20:15:00,2.0311,2.03165,2.02935,2.0296,1964000000.0
2008-08-13 20:30:00,2.0297,2.0319,2.0294,2.03095,1093800000.0
2008-08-13 20:45:00,2.03095,2.0325,2.02985,2.0322,1609500000.0
2008-08-13 21:00:00,2.0322,2.0324,2.03,2.0304,1653700000.0
2008-08-13 21:15:00,2.0304,2.0305,2.02815,2.0289,1822000000.0
2008-08-13 21:30:00,2.0289,2.0297,2.02815,2.0296,1207300000.0
2008-08-13 21:45:00,2.0296,2.0309,2.0283,2.0286,1454900000.0
2008-08-13 22:00:00,2.0286,2.0288,2.0273,2.0279,1037300000.0
2008-08-13 22:15:00,2.02795,2.0291,2.02725,2.02905,842800000.0
2008-08-13 22:30:00,2.0291,2.0309,2.029,2.0301,883300000.0
2008-08-13 22:45:00,2.03015,2.0304,2.02975,2.0299,706600000.0
2008-08-13 23:00:00,2.02975,2.03025,2.0277,2.028,224600000.0
2008-08-13 23:15:00,2.028,2.02845,2.02631,2.02664,458500000.0
2008-08-13 23:30:00,2.0269,2.0272,2.026,2.0269,416700000.0
2008-08-13 23:45:00,2.0269,2.02815,2.02653,2.0281,354700000.0
2008-08-14 00:00:00,2.0281,2.0284,2.0268,2.0274,169000000.0
2008-08-14 00:15:00,2.0275,2.02875,2.0271,2.028,460200000.0
2008-08-14 00:30:00,2.028,2.0287,2.0279,2.0285,226799999.0
2008-08-14 00:45:00,2.02855,2.02905,2.0251,2.0251,728300000.0
2008-08-14 01:00:00,2.0251,2.0259,2.02425,2.0255,1223399999.0
2008-08-14 01:15:00,2.0255,2.0267,2.0255,2.0266,989700000.0
2008-08-14 01:30:00,2.0266,2.0272,2.0254,2.0261,1280100001.0
2008-08-14 01:45:00,2.0261,2.0273,2.0256,2.0268,1069100000.0
2008-08-14 02:00:00,2.0268,2.0292,2.0268,2.02825,1482000000.0
2008-08-14 02:15:00,2.02825,2.02825,2.0268,2.02745,1227000000.0
2008-08-14 02:30:00,2.0275,2.029,2.0273,2.0285,755100000.0
2008-08-14 02:45:00,2.0285,2.0289,2.0275,2.0279,481600000.0
2008-08-14 03:00:00,2.0279,2.0288,2.0277,2.02835,972000000.0
2008-08-14 03:15:00,2.02835,2.0292,2.0277,2.02875,971900000.0
2008-08-14 03:30:00,2.02875,2.0295,2.0259,2.02735,1632200001.0
2008-08-14 03:45:00,2.0273,2.0289,2.02725,2.0285,1180000000.0
2008-08-14 04:00:00,2.0285,2.0292,2.0273,2.0288,970800000.0
2008-08-14 04:15:00,2.0288,2.0291,2.0269,2.0274,1218499999.0
2008-08-14 04:30:00,2.0274,2.0288,2.02655,2.0276,888800000.0
2008-08-14 04:45:00,2.02775,2.0285,2.0273,2.02795,287900000.0
2008-08-14 05:00:00,2.02795,2.0287,2.0275,2.0286,396300000.0
2008-08-14 05:15:00,2.02865,2.029,2.02803,2.029,226300000.0
2008-08-14 05:30:00,2.02905,2.0291,2.028,2.0287,634300000.0
2008-08-14 05:45:00,2.0287,2.02945,2.0287,2.02875,497200000.0
2008-08-14 06:00:00,2.02875,2.02935,2.0273,2.0283,550100000.0
2008-08-14 06:15:00,2.0282,2.02955,2.0278,2.0287,1066200000.0
2008-08-14 06:30:00,2.0287,2.0298,2.0281,2.02925,1128100000.0
2008-08-14 06:45:00,2.02915,2.0318,2.02915,2.03115,916400000.0
2008-08-14 07:00:00,2.03115,2.03225,2.0306,2.032,2036200000.0
2008-08-14 07:15:00,2.032,2.0323,2.0305,2.03125,845900000.0
2008-08-14 07:30:00,2.03125,2.0318,2.0299,2.0304,916500000.0
2008-08-14 07:45:00,2.0304,2.0321,2.03005,2.0307,2134900000.0
2008-08-14 08:00:00,2.0307,2.0319,2.0281,2.0304,1796100000.0
2008-08-14 08:15:00,2.0304,2.0312,2.0286,2.0299,1365300000.0
2008-08-14 08:30:00,2.0301,2.0315,2.02765,2.0303,1659900000.0
2008-08-14 08:45:00,2.0302,2.0315,2.029,2.02955,1981600000.0
2008-08-14 09:00:00,2.02955,2.03195,2.02845,2.0307,2686999998.0
2008-08-14 09:15:00,2.03075,2.0311,2.0286,2.03025,1838600000.0
2008-08-14 09:30:00,2.0303,2.0311,2.0286,2.0304,1956200000.0
2008-08-14 09:45:00,2.0304,2.032,2.0294,2.0311,1889600000.0
2008-08-14 10:00:00,2.0311,2.0335,2.0311,2.0319,2007800000.0
2008-08-14 10:15:00,2.0319,2.033,2.0306,2.032,1702400000.0
2008-08-14 10:30:00,2.0319,2.03285,2.03145,2.0318,1950300000.0
2008-08-14 10:45:00,2.0318,2.0358,2.0317,2.03575,2749400000.0
2008-08-14 11:00:00,2.03575,2.03575,2.0331,2.034,2658800000.0
2008-08-14 11:15:00,2.034,2.0342,2.0325,2.0336,2266100000.0
2008-08-14 11:30:00,2.0336,2.03455,2.0329,2.0339,1575900000.0
2008-08-14 11:45:00,2.0339,2.0346,2.0332,2.0338,1866700000.0
2008-08-14 12:00:00,2.03385,2.03425,2.03275,2.03385,2314400000.0
2008-08-14 12:15:00,2.0339,2.0376,2.0339,2.0358,2399000000.0
2008-08-14 12:30:00,2.0359,2.03645,2.0346,2.03575,1924000000.0
2008-08-14 12:45:00,2.0357,2.03725,2.0356,2.0372,1749400000.0
2008-08-14 13:00:00,2.0374,2.03885,2.03625,2.0376,1960600000.0
2008-08-14 13:15:00,2.0376,2.0394,2.03715,2.03935,2214600000.0
2008-08-14 13:30:00,2.0395,2.0405,2.038,2.038,2486800000.0
2008-08-14 13:45:00,2.0379,2.0391,2.0369,2.0389,3456600000.0
2008-08-14 14:00:00,2.0388,2.0395,2.03785,2.0391,3108500000.0
2008-08-14 14:15:00,2.03925,2.0393,2.0381,2.0386,3634700000.0
2008-08-14 14:30:00,2.0387,2.03945,2.0354,2.0361,6902800002.0
2008-08-14 14:45:00,2.036,2.03835,2.0351,2.0371,5867500000.0
2008-08-14 15:00:00,2.037,2.03765,2.0354,2.0365,7318000001.0
2008-08-14 15:15:00,2.0365,2.0367,2.0344,2.0347,5761900000.0
2008-08-14 15:30:00,2.0347,2.03615,2.0336,2.03485,5317700000.0
2008-08-14 15:45:00,2.0348,2.0368,2.0341,2.03605,6910500000.0
2008-08-14 16:00:00,2.03585,2.03785,2.0355,2.0374,3880100000.0
2008-08-14 16:15:00,2.0374,2.0379,2.0363,2.03705,4172400000.0
2008-08-14 16:30:00,2.03705,2.04125,2.03635,2.0403,3957862500.0
2008-08-14 16:45:00,2.0405,2.0424,2.0394,2.0395,3825000000.0
2008-08-14 17:00:00,2.03965,2.0402,2.03855,2.03925,3622000000.0
2008-08-14 17:15:00,2.03925,2.0417,2.03905,2.0411,4651800000.0
2008-08-14 17:30:00,2.0411,2.0429,2.0409,2.04195,4682400000.0
2008-08-14 17:45:00,2.04195,2.0431,2.0412,2.0417,4851000000.0
2008-08-14 18:00:00,2.0417,2.0457,2.0414,2.04475,6121500000.0
2008-08-14 18:15:00,2.0447,2.04655,2.0443,2.04655,5088800000.0
2008-08-14 18:30:00,2.04655,2.05035,2.0457,2.04745,4744000001.0
2008-08-14 18:45:00,2.0474,2.04855,2.04625,2.0472,6634600000.0
2008-08-14 19:00:00,2.0472,2.04795,2.046,2.0465,4443700001.0
2008-08-14 19:15:00,2.0465,2.04745,2.0459,2.04685,3542200001.0
2008-08-14 19:30:00,2.0468,2.0473,2.0458,2.04605,2856800000.0
2008-08-14 19:45:00,2.04605,2.04625,2.04505,2.04595,1527500000.0
2008-08-14 20:00:00,2.046,2.04645,2.0443,2.0443,2091000000.0
2008-08-14 20:15:00,2.0443,2.04445,2.0431,2.0439,1952100000.0
2008-08-14 20:30:00,2.0439,2.04405,2.0432,2.0433,1467900000.0
2008-08-14 20:45:00,2.0433,2.0439,2.04265,2.0434,2277100000.0
2008-08-14 21:00:00,2.0434,2.0435,2.042,2.04215,2784900000.0
2008-08-14 21:15:00,2.042,2.0444,2.042,2.04355,2399000000.0
2008-08-14 21:30:00,2.04355,2.044,2.04255,2.0429,2336500000.0
2008-08-14 21:45:00,2.043,2.04345,2.0426,2.04315,2378200000.0
2008-08-14 22:00:00,2.04315,2.04465,2.04305,2.0443,1129100000.0
2008-08-14 22:15:00,2.0443,2.045,2.04345,2.0443,1329900000.0
2008-08-14 22:30:00,2.04445,2.04545,2.0443,2.04545,889400000.0
2008-08-14 22:45:00,2.0454,2.04555,2.0427,2.0428,1242800000.0
2008-08-14 23:00:00,2.0428,2.0448,2.0428,2.0445,596400000.0
2008-08-14 23:15:00,2.0445,2.0446,2.0416,2.04405,484100000.0
2008-08-14 23:30:00,2.0441,2.0455,2.04355,2.04405,1331700000.0
2008-08-14 23:45:00,2.04415,2.0443,2.04325,2.0442,672000000.0
2008-08-15 00:00:00,2.0441,2.0444,2.0434,2.0436,2156100003.0
2008-08-15 00:15:00,2.0437,2.0442,2.0432,2.0433,839700000.0
2008-08-15 00:30:00,2.04325,2.045,2.0428,2.04475,492200000.0
2008-08-15 00:45:00,2.04475,2.0459,2.0439,2.045,1464899997.0
2008-08-15 01:00:00,2.045,2.045,2.0435,2.04365,2636300010.0
2008-08-15 01:15:00,2.04365,2.0468,2.04365,2.04605,875600000.0
2008-08-15 01:30:00,2.0458,2.0477,2.04515,2.0459,820300000.0
2008-08-15 01:45:00,2.0459,2.0467,2.04515,2.0464,522200000.0
2008-08-15 02:00:00,2.04645,2.0466,2.04415,2.0453,858800000.0
2008-08-15 02:15:00,2.0451,2.0455,2.0432,2.0433,652400000.0
2008-08-15 02:30:00,2.0434,2.0444,2.04305,2.0444,429100000.0
2008-08-15 02:45:00,2.0444,2.04685,2.044,2.0456,1234000000.0
2008-08-15 03:00:00,2.0457,2.0461,2.0448,2.0457,990100000.0
2008-08-15 03:15:00,2.04565,2.0466,2.0456,2.0461,319400000.0
2008-08-15 03:30:00,2.0461,2.0463,2.04435,2.04505,782000000.0
2008-08-15 03:45:00,2.0451,2.0453,2.04365,2.04385,1208200000.0
2008-08-15 04:00:00,2.04395,2.0453,2.0439,2.0441,672400000.0
2008-08-15 04:15:00,2.0441,2.04485,2.04335,2.044,582200000.0
2008-08-15 04:30:00,2.044,2.04565,2.044,2.0451,532300000.0
2008-08-15 04:45:00,2.04505,2.04575,2.0448,2.04565,538100000.0
2008-08-15 05:00:00,2.04555,2.0459,2.0442,2.0443,838900000.0
2008-08-15 05:15:00,2.0444,2.04535,2.0443,2.0449,383600000.0
2008-08-15 05:30:00,2.045,2.0458,2.045,2.0451,305200000.0
2008-08-15 05:45:00,2.0451,2.0456,2.04455,2.0455,393600000.0
2008-08-15 06:00:00,2.0455,2.0465,2.04515,2.0465,324500000.0
2008-08-15 06:15:00,2.04595,2.0472,2.0459,2.0472,462100000.0
2008-08-15 06:30:00,2.0474,2.0474,2.04655,2.0468,686900000.0
2008-08-15 06:45:00,2.0468,2.0476,2.0459,2.0472,889900000.0
2008-08-15 07:00:00,2.04725,2.0482,2.0463,2.0465,1222400000.0
2008-08-15 07:15:00,2.0465,2.04675,2.0453,2.04585,1105400000.0
2008-08-15 07:30:00,2.0459,2.0473,2.0455,2.0462,722300000.0
2008-08-15 07:45:00,2.0462,2.04705,2.0453,2.0458,1225800000.0
2008-08-15 08:00:00,2.0458,2.046,2.04465,2.04575,1815700000.0
2008-08-15 08:15:00,2.0458,2.0474,2.04385,2.0446,3238935000.0
2008-08-15 08:30:00,2.0445,2.0446,2.0389,2.0391,1883500000.0
2008-08-15 08:45:00,2.039,2.0407,2.0379,2.0389,2560800000.0
2008-08-15 09:00:00,2.0389,2.04145,2.0384,2.0395,1632800000.0
2008-08-15 09:15:00,2.0395,2.0416,2.0386,2.0399,1540300000.0
2008-08-15 09:30:00,2.0399,2.0399,2.0365,2.0376,2618600000.0
2008-08-15 09:45:00,2.0376,2.0385,2.0365,2.03725,2002000000.0
2008-08-15 10:00:00,2.03715,2.0392,2.03675,2.038,2670900000.0
2008-08-15 10:15:00,2.038,2.0392,2.03595,2.0363,3090400000.0
2008-08-15 10:30:00,2.0363,2.039,2.0363,2.03865,2799000000.0
2008-08-15 10:45:00,2.0387,2.0395,2.03695,2.0391,2216700000.0
2008-08-15 11:00:00,2.0391,2.0408,2.0391,2.0395,2578300000.0
2008-08-15 11:15:00,2.0394,2.04,2.038,2.038,3047500000.0
2008-08-15 11:30:00,2.038,2.0425,2.038,2.0417,2539900000.0
2008-08-15 11:45:00,2.0417,2.0418,2.0384,2.0387,1711100000.0
2008-08-15 12:00:00,2.0387,2.0402,2.0383,2.04005,1897500000.0
2008-08-15 12:15:00,2.0401,2.0416,2.0391,2.0395,1340000000.0
2008-08-15 12:30:00,2.0395,2.0396,2.0381,2.03905,1309300000.0
2008-08-15 12:45:00,2.0391,2.0404,2.0385,2.0398,1260800000.0
2008-08-15 13:00:00,2.0398,2.0418,2.0389,2.0415,1830500000.0
2008-08-15 13:15:00,2.0415,2.0431,2.0409,2.0422,1743700000.0
2008-08-15 13:30:00,2.0422,2.0445,2.042,2.0427,2771500000.0
2008-08-15 13:45:00,2.0427,2.0427,2.0401,2.0407,2691500000.0
2008-08-15 14:00:00,2.0407,2.0444,2.0404,2.0431,3133300000.0
2008-08-15 14:15:00,2.043,2.0452,2.0415,2.0446,2806000000.0
2008-08-15 14:30:00,2.0446,2.0478,2.04415,2.0466,3131300000.0
2008-08-15 14:45:00,2.0466,2.0466,2.0442,2.0445,1929300000.0
2008-08-15 15:00:00,2.04425,2.0453,2.04235,2.04365,3531600000.0
2008-08-15 15:15:00,2.0437,2.0451,2.0429,2.0434,2927800000.0
2008-08-15 15:30:00,2.0434,2.0444,2.04255,2.0431,3829200000.0
2008-08-15 15:45:00,2.0431,2.0439,2.041,2.0422,4013100003.0
2008-08-15 16:00:00,2.0423,2.0423,2.0387,2.0395,3228600000.0
2008-08-15 16:15:00,2.0395,2.04365,2.0393,2.0433,3690000000.0
2008-08-15 16:30:00,2.0434,2.0442,2.0421,2.0426,5784399999.0
2008-08-15 16:45:00,2.0426,2.0441,2.042,2.0427,6552600000.0
2008-08-15 17:00:00,2.0427,2.0465,2.042,2.0461,7299600000.0
2008-08-15 17:15:00,2.0461,2.04625,2.0439,2.0443,5346900000.0
2008-08-15 17:30:00,2.0443,2.046,2.0436,2.0436,5808500000.0
2008-08-15 17:45:00,2.0436,2.0451,2.043,2.044,5308200000.0
2008-08-15 18:00:00,2.044,2.0458,2.0438,2.04505,3450900000.0
2008-08-15 18:15:00,2.04505,2.04575,2.0442,2.0448,3677800000.0
2008-08-15 18:30:00,2.045,2.04525,2.0441,2.0443,2559800000.0
2008-08-15 18:45:00,2.0443,2.04485,2.04275,2.04275,2640799999.0
2008-08-15 19:00:00,2.0426,2.04395,2.0422,2.0427,2448000000.0
2008-08-15 19:15:00,2.0427,2.0442,2.0423,2.0438,1667900000.0
2008-08-15 19:30:00,2.04375,2.0446,2.0432,2.0443,3195700000.0
2008-08-15 19:45:00,2.04435,2.045,2.0435,2.04465,2786700000.0
2008-08-15 20:00:00,2.0445,2.04505,2.0434,2.04485,2840000000.0
2008-08-15 20:15:00,2.04495,2.04565,2.0445,2.04515,3175500000.0
2008-08-15 20:30:00,2.04515,2.0454,2.0438,2.04445,2640900000.0
2008-08-15 20:45:00,2.04445,2.0448,2.0431,2.04385,2344700000.0
2008-08-15 21:00:00,2.04385,2.0447,2.0437,2.0447,1214300000.0
2008-08-15 21:15:00,2.0448,2.0448,2.04355,2.04395,867600000.0
2008-08-15 21:30:00,2.0439,2.0445,2.04355,2.0439,898400000.0
2008-08-15 21:45:00,2.04375,2.04405,2.0432,2.04355,1852700000.0
2008-08-15 22:00:00,2.04355,2.0436,2.04235,2.0432,2018100000.0
2008-08-15 22:15:00,2.0431,2.0442,2.04275,2.0441,1660500000.0
2008-08-15 22:30:00,2.0441,2.0449,2.0435,2.04475,1341600000.0
2008-08-15 22:45:00,2.04435,2.0448,2.04395,2.0445,1200500000.0
2008-08-17 23:00:00,2.0444,2.0447,2.04345,2.0438,698400000.0
2008-08-17 23:15:00,2.0434,2.044,2.0425,2.0433,787700000.0
2008-08-17 23:30:00,2.0435,2.0441,2.0431,2.04365,1890400000.0
2008-08-17 23:45:00,2.0438,2.04412,2.04352,2.044,1211600000.0
2008-08-18 00:00:00,2.044,2.0452,2.04375,2.0449,357100000.0
2008-08-18 00:15:00,2.045,2.0451,2.0438,2.0446,232684375.0
2008-08-18 00:30:00,2.0442,2.0448,2.04365,2.0445,186700000.0
2008-08-18 00:45:00,2.04427,2.0446,2.0434,2.0437,178468750.0
2008-08-18 01:00:00,2.0437,2.0442,2.0431,2.0438,167684375.0
2008-08-18 01:15:00,2.0438,2.0446,2.04345,2.0441,258500000.0
2008-08-18 01:30:00,2.0441,2.0447,2.04355,2.044,262300000.0
2008-08-18 01:45:00,2.044,2.0448,2.04345,2.0444,504400000.0
2008-08-18 02:00:00,2.0444,2.0453,2.0425,2.0426,1255000000.0
2008-08-18 02:15:00,2.0425,2.0442,2.04165,2.0439,1126800002.0
2008-08-18 02:30:00,2.0439,2.0457,2.04275,2.04405,860599999.0
2008-08-18 02:45:00,2.044,2.04455,2.04175,2.0431,1125800000.0
2008-08-18 03:00:00,2.04305,2.04365,2.04205,2.04365,1334200000.0
2008-08-18 03:15:00,2.0436,2.0441,2.0424,2.0433,230584375.0
2008-08-18 03:30:00,2.0433,2.04405,2.0429,2.04405,200100000.0
2008-08-18 03:45:00,2.04405,2.0443,2.04315,2.0433,126000000.0
2008-08-18 04:00:00,2.0433,2.0438,2.04285,2.0433,136600000.0
2008-08-18 04:15:00,2.0433,2.0435,2.0424,2.0435,165600000.0
2008-08-18 04:30:00,2.04295,2.0468,2.0425,2.04265,543000000.0
2008-08-18 04:45:00,2.04265,2.04285,2.04157,2.04195,195500000.0
2008-08-18 05:00:00,2.04195,2.043,2.04155,2.04215,487600001.0
2008-08-18 05:15:00,2.04205,2.04265,2.0411,2.0421,958800000.0
2008-08-18 05:30:00,2.0421,2.043,2.04085,2.0416,602000003.0
2008-08-18 05:45:00,2.0416,2.0433,2.04,2.0432,951600000.0
2008-08-18 06:00:00,2.0432,2.0435,2.0418,2.0428,488800000.0
2008-08-18 06:15:00,2.0428,2.0432,2.04175,2.0426,265600000.0
2008-08-18 06:30:00,2.0425,2.0438,2.04145,2.0436,379900000.0
2008-08-18 06:45:00,2.0437,2.0438,2.0431,2.0437,138100000.0
2008-08-18 07:00:00,2.0437,2.04395,2.04285,2.0435,345300000.0
2008-08-18 07:15:00,2.0435,2.0461,2.04275,2.04425,1626600000.0
2008-08-18 07:30:00,2.04425,2.04445,2.0427,2.0434,463400000.0
2008-08-18 07:45:00,2.04335,2.0443,2.0425,2.0432,1167000000.0
2008-08-18 08:00:00,2.04305,2.04495,2.0422,2.04315,1098175000.0
2008-08-18 08:15:00,2.0431,2.0455,2.0425,2.0452,1197500000.0
2008-08-18 08:30:00,2.0452,2.0463,2.0446,2.0446,1786400000.0
2008-08-18 08:45:00,2.04425,2.0455,2.04395,2.04515,2553500000.0
2008-08-18 09:00:00,2.0453,2.0455,2.0414,2.0428,3715300001.0
2008-08-18 09:15:00,2.0427,2.0444,2.0422,2.0429,2903400000.0
2008-08-18 09:30:00,2.0429,2.0435,2.04165,2.0435,1898600000.0
2008-08-18 09:45:00,2.0435,2.0448,2.04295,2.0434,2156200000.0
2008-08-18 10:00:00,2.04335,2.0463,2.04275,2.0453,3425800000.0
2008-08-18 10:15:00,2.0453,2.0461,2.04465,2.0457,2907100000.0
2008-08-18 10:30:00,2.04575,2.04645,2.044,2.0448,3513900000.0
2008-08-18 10:45:00,2.0447,2.04535,2.04305,2.0441,3222600000.0
2008-08-18 11:00:00,2.04415,2.0454,2.0441,2.0454,3241300000.0
2008-08-18 11:15:00,2.04535,2.04685,2.04485,2.0458,3860800001.0
2008-08-18 11:30:00,2.04585,2.04745,2.0458,2.04675,2953200000.0
2008-08-18 11:45:00,2.04675,2.04695,2.04525,2.04585,4425200000.0
2008-08-18 12:00:00,2.04585,2.048,2.0453,2.047,6049400000.0
2008-08-18 12:15:00,2.0472,2.0489,2.0472,2.0485,3354668750.0
2008-08-18 12:30:00,2.0485,2.0508,2.0472,2.0496,4302068750.0
2008-08-18 12:45:00,2.0496,2.0503,2.0487,2.0488,4068300000.0
2008-08-18 13:00:00,2.04875,2.0507,2.04875,2.0505,3338668750.0
2008-08-18 13:15:00,2.0505,2.0517,2.04995,2.051,2672253125.0
2008-08-18 13:30:00,2.051,2.051,2.049,2.05045,2514100000.0
2008-08-18 13:45:00,2.05045,2.0526,2.0503,2.052,2980200000.0
2008-08-18 14:00:00,2.052,2.0525,2.0512,2.0522,3091900001.0
2008-08-18 14:15:00,2.0522,2.05225,2.0494,2.0502,3458100000.0
2008-08-18 14:30:00,2.0502,2.0506,2.0497,2.0503,2507100000.0
2008-08-18 14:45:00,2.0503,2.0531,2.0501,2.0528,4455168755.0
2008-08-18 15:00:00,2.05275,2.0529,2.0504,2.0509,3584500000.0
2008-08-18 15:15:00,2.0509,2.05155,2.0501,2.0501,3276100000.0
2008-08-18 15:30:00,2.0501,2.05045,2.0485,2.0486,4901000002.0
2008-08-18 15:45:00,2.0486,2.0495,2.0479,2.0493,3672600000.0
2008-08-18 16:00:00,2.04925,2.0503,2.0482,2.049,7092200000.0
2008-08-18 16:15:00,2.0491,2.0496,2.048,2.0487,4536100000.0
2008-08-18 16:30:00,2.0487,2.0504,2.0485,2.0503,6093300000.0
2008-08-18 16:45:00,2.0502,2.05205,2.04995,2.0505,4818600000.0
2008-08-18 17:00:00,2.05045,2.05145,2.0488,2.049,4311100000.0
2008-08-18 17:15:00,2.049,2.0491,2.0471,2.0486,3566600000.0
2008-08-18 17:30:00,2.04865,2.04865,2.04695,2.0478,4508500000.0
2008-08-18 17:45:00,2.0478,2.04815,2.0458,2.0462,4045699999.0
2008-08-18 18:00:00,2.046,2.048,2.0455,2.0465,5081800000.0
2008-08-18 18:15:00,2.0465,2.0474,2.0448,2.04735,3875700001.0
2008-08-18 18:30:00,2.04735,2.0477,2.04545,2.0456,2385600000.0
2008-08-18 18:45:00,2.0456,2.04675,2.0451,2.04535,2015100000.0
2008-08-18 19:00:00,2.04535,2.0465,2.04495,2.0459,2653800000.0
2008-08-18 19:15:00,2.0459,2.04705,2.0452,2.0466,1635100000.0
2008-08-18 19:30:00,2.0466,2.0469,2.0455,2.04605,1897700000.0
2008-08-18 19:45:00,2.04605,2.04695,2.04535,2.04545,2347600000.0
2008-08-18 20:00:00,2.04545,2.04585,2.04455,2.0451,4010200000.0
2008-08-18 20:15:00,2.04515,2.0456,2.0445,2.0451,3313900000.0
2008-08-18 20:30:00,2.0451,2.0458,2.0445,2.045,2165600000.0
2008-08-18 20:45:00,2.045,2.04665,2.0448,2.0462,2417600000.0
2008-08-18 21:00:00,2.0462,2.0465,2.0451,2.0462,2048400000.0
2008-08-18 21:15:00,2.0463,2.04795,2.04625,2.0469,1343200000.0
2008-08-18 21:30:00,2.0469,2.04715,2.04625,2.04705,1350000000.0
2008-08-18 21:45:00,2.04705,2.04715,2.04515,2.0453,1031900000.0
2008-08-18 22:00:00,2.0453,2.0467,2.04465,2.0461,452100000.0
2008-08-18 22:15:00,2.0462,2.0465,2.0457,2.0463,413300000.0
2008-08-18 22:30:00,2.0463,2.0466,2.0452,2.0453,581500000.0
2008-08-18 22:45:00,2.0452,2.047,2.045,2.0466,828000000.0
2008-08-18 23:00:00,2.0466,2.0467,2.0439,2.0454,1481800000.0
2008-08-18 23:15:00,2.0453,2.0465,2.0452,2.046,646500000.0
2008-08-18 23:30:00,2.046,2.04815,2.0455,2.047,621000000.0
2008-08-18 23:45:00,2.047,2.047,2.0446,2.0447,4417100032.0
2008-08-19 00:00:00,2.0447,2.0461,2.044,2.0452,689000005.0
2008-08-19 00:15:00,2.0453,2.0455,2.0444,2.0454,264400000.0
2008-08-19 00:30:00,2.0454,2.0461,2.045,2.04565,251400000.0
2008-08-19 00:45:00,2.0458,2.0461,2.0452,2.0453,319800000.0
2008-08-19 01:00:00,2.0453,2.04605,2.0452,2.046,486700000.0
2008-08-19 01:15:00,2.04605,2.0465,2.0456,2.0458,244000000.0
2008-08-19 01:30:00,2.0458,2.0466,2.0458,2.0464,289700000.0
2008-08-19 01:45:00,2.0462,2.0463,2.0453,2.0458,398100000.0
2008-08-19 02:00:00,2.0458,2.0461,2.04475,2.0452,642300000.0
2008-08-19 02:15:00,2.0453,2.0466,2.04515,2.04605,704500000.0
2008-08-19 02:30:00,2.04605,2.0463,2.04545,2.0462,734900000.0
2008-08-19 02:45:00,2.0462,2.0467,2.0454,2.0455,657700000.0
2008-08-19 03:00:00,2.0455,2.0465,2.0455,2.04605,612200000.0
2008-08-19 03:15:00,2.04595,2.04625,2.044,2.0442,904100000.0
2008-08-19 03:30:00,2.0442,2.0458,2.0442,2.0454,716400000.0
2008-08-19 03:45:00,2.0454,2.0454,2.04455,2.0446,313000000.0
2008-08-19 04:00:00,2.0446,2.0454,2.0439,2.0439,402700000.0
2008-08-19 04:15:00,2.0439,2.0445,2.04375,2.0441,438300000.0
2008-08-19 04:30:00,2.0441,2.0448,2.04395,2.0444,432200000.0
2008-08-19 04:45:00,2.0443,2.0447,2.0438,2.0439,349600000.0
2008-08-19 05:00:00,2.0439,2.0449,2.04347,2.04435,645700000.0
2008-08-19 05:15:00,2.04435,2.0444,2.04375,2.044,158700000.0
2008-08-19 05:30:00,2.044,2.0447,2.0434,2.0439,327000000.0
2008-08-19 05:45:00,2.0439,2.0449,2.0436,2.0447,296100000.0
2008-08-19 06:00:00,2.0447,2.0453,2.0443,2.04505,325000000.0
2008-08-19 06:15:00,2.04505,2.04605,2.04495,2.0457,387900000.0
2008-08-19 06:30:00,2.0457,2.0477,2.0454,2.04685,698200000.0
2008-08-19 06:45:00,2.04695,2.048,2.04655,2.0477,288200000.0
2008-08-19 07:00:00,2.0477,2.0485,2.0467,2.04835,619500000.0
2008-08-19 07:15:00,2.04835,2.04835,2.0458,2.0463,568200000.0
2008-08-19 07:30:00,2.0463,2.04705,2.0448,2.0457,1230300000.0
2008-08-19 07:45:00,2.0457,2.046,2.0432,2.0437,1425500000.0
2008-08-19 08:00:00,2.0436,2.04425,2.04245,2.0433,2014000000.0
2008-08-19 08:15:00,2.0433,2.04595,2.0419,2.0457,2784800000.0
2008-08-19 08:30:00,2.0457,2.0463,2.0448,2.045,1876800000.0
2008-08-19 08:45:00,2.045,2.0453,2.0429,2.0436,2432300000.0
2008-08-19 09:00:00,2.0436,2.0449,2.0394,2.0411,4758700000.0
2008-08-19 09:15:00,2.0411,2.0418,2.0401,2.04155,2691300000.0
2008-08-19 09:30:00,2.0417,2.04245,2.04055,2.04205,3473700000.0
2008-08-19 09:45:00,2.04205,2.0425,2.04095,2.0414,3993500000.0
2008-08-19 10:00:00,2.0414,2.04145,2.0402,2.0403,2571300000.0
2008-08-19 10:15:00,2.04025,2.0428,2.04025,2.042,3678900000.0
2008-08-19 10:30:00,2.042,2.0431,2.04105,2.0412,2264200000.0
2008-08-19 10:45:00,2.0412,2.042,2.0408,2.0412,1982700000.0
2008-08-19 11:00:00,2.0412,2.04275,2.0391,2.0416,3453100000.0
2008-08-19 11:15:00,2.0416,2.0426,2.03995,2.0406,3671300000.0
2008-08-19 11:30:00,2.0406,2.04205,2.0404,2.0408,2873000000.0
2008-08-19 11:45:00,2.04075,2.04125,2.03955,2.0412,2532600000.0
2008-08-19 12:00:00,2.0411,2.0421,2.0406,2.04135,3380300000.0
2008-08-19 12:15:00,2.0414,2.0423,2.03985,2.0422,2458600000.0
2008-08-19 12:30:00,2.0422,2.0427,2.0405,2.04265,4587200000.0
2008-08-19 12:45:00,2.04265,2.04455,2.0411,2.0415,4375400000.0
2008-08-19 13:00:00,2.04155,2.04315,2.0407,2.0425,3391700000.0
2008-08-19 13:15:00,2.0425,2.04315,2.04165,2.0426,4126200000.0
2008-08-19 13:30:00,2.0426,2.04445,2.04255,2.043,2766200000.0
2008-08-19 13:45:00,2.0431,2.04415,2.04265,2.0427,2318700000.0
2008-08-19 14:00:00,2.0427,2.04335,2.0417,2.04305,3285800000.0
2008-08-19 14:15:00,2.04305,2.0432,2.04185,2.0425,2553900000.0
2008-08-19 14:30:00,2.04265,2.0439,2.0417,2.04325,4773900000.0
2008-08-19 14:45:00,2.0433,2.04425,2.04275,2.0434,3503000000.0
2008-08-19 15:00:00,2.0434,2.04455,2.0429,2.0431,3096800000.0
2008-08-19 15:15:00,2.0431,2.0445,2.04255,2.04345,3818800000.0
2008-08-19 15:30:00,2.0434,2.04515,2.04305,2.045,4577200000.0
2008-08-19 15:45:00,2.045,2.04525,2.04385,2.0443,3259800000.0
2008-08-19 16:00:00,2.0442,2.0446,2.04099,2.0425,2296300000.0
2008-08-19 16:15:00,2.0425,2.0433,2.0412,2.0429,2959600000.0
2008-08-19 16:30:00,2.0428,2.0429,2.0403,2.0413,4581000000.0
2008-08-19 16:45:00,2.0413,2.04145,2.0398,2.0403,4219200000.0
2008-08-19 17:00:00,2.0402,2.04175,2.0396,2.0397,4672200000.0
2008-08-19 17:15:00,2.0397,2.0404,2.0391,2.0395,5110200000.0
2008-08-19 17:30:00,2.0395,2.04215,2.039,2.0403,5904800000.0
2008-08-19 17:45:00,2.0403,2.04075,2.0382,2.03825,6317600000.0
2008-08-19 18:00:00,2.03825,2.03875,2.0355,2.0362,3280700000.0
2008-08-19 18:15:00,2.0362,2.038,2.03595,2.03785,2641200000.0
2008-08-19 18:30:00,2.03785,2.0395,2.0373,2.03745,3173400000.0
2008-08-19 18:45:00,2.03745,2.03775,2.0366,2.0373,2030000000.0
2008-08-19 19:00:00,2.03725,2.03975,2.03725,2.03895,2081300000.0
2008-08-19 19:15:00,2.0389,2.0401,2.0385,2.039,2839900000.0
2008-08-19 19:30:00,2.039,2.03995,2.0387,2.03915,2282700000.0
2008-08-19 19:45:00,2.0391,2.0396,2.03795,2.0381,2287700000.0
2008-08-19 20:00:00,2.0381,2.03875,2.0379,2.0384,1847500000.0
2008-08-19 20:15:00,2.03845,2.0392,2.0381,2.0392,1888100000.0
2008-08-19 20:30:00,2.03905,2.03945,2.03865,2.039,1357400000.0
2008-08-19 20:45:00,2.039,2.03925,2.03835,2.0386,1094500000.0
2008-08-19 21:00:00,2.03855,2.03885,2.03725,2.03835,1294700000.0
2008-08-19 21:15:00,2.03835,2.0385,2.0375,2.03805,1407200000.0
2008-08-19 21:30:00,2.03805,2.0381,2.0369,2.0372,1378500000.0
2008-08-19 21:45:00,2.0373,2.03785,2.03585,2.0372,1490900000.0
2008-08-19 22:00:00,2.0372,2.0383,2.03715,2.0372,676200000.0
2008-08-19 22:15:00,2.03725,2.0387,2.0372,2.0387,610200000.0
2008-08-19 22:30:00,2.0387,2.039,2.03835,2.0387,426500000.0
2008-08-19 22:45:00,2.0387,2.03915,2.0379,2.0387,480600000.0
2008-08-19 23:00:00,2.0387,2.0391,2.0375,2.03765,219300000.0
2008-08-19 23:15:00,2.03765,2.0384,2.0349,2.036,1131900000.0
2008-08-19 23:30:00,2.036,2.03695,2.03538,2.03602,606400000.0
2008-08-19 23:45:00,2.0365,2.0379,2.0362,2.03685,697700000.0
2008-08-20 00:00:00,2.03645,2.03785,2.0364,2.0378,518400000.0
2008-08-20 00:15:00,2.0378,2.03835,2.0372,2.0382,991700000.0
2008-08-20 00:30:00,2.0382,2.0382,2.0372,2.0376,430400000.0
2008-08-20 00:45:00,2.0376,2.0381,2.0369,2.0373,330800001.0
2008-08-20 01:00:00,2.0369,2.03875,2.0367,2.0377,331700002.0
2008-08-20 01:15:00,2.0377,2.0387,2.03747,2.0386,252500000.0
2008-08-20 01:30:00,2.03865,2.03865,2.0374,2.0378,294500000.0
2008-08-20 01:45:00,2.0378,2.0378,2.0357,2.0374,868000000.0
2008-08-20 02:00:00,2.0373,2.0386,2.0368,2.0371,725300000.0
2008-08-20 02:15:00,2.0371,2.038,2.03685,2.0379,421000000.0
2008-08-20 02:30:00,2.038,2.03835,2.03755,2.0383,586100000.0
2008-08-20 02:45:00,2.03825,2.0391,2.03775,2.0382,445800000.0
2008-08-20 03:00:00,2.0381,2.0385,2.03665,2.0367,727900000.0
2008-08-20 03:15:00,2.0367,2.0375,2.0365,2.03715,437100000.0
2008-08-20 03:30:00,2.03715,2.03795,2.03675,2.0378,294000000.0
2008-08-20 03:45:00,2.0378,2.0383,2.0374,2.0375,401500000.0
2008-08-20 04:00:00,2.0375,2.03815,2.03695,2.03725,369399999.0
2008-08-20 04:15:00,2.0372,2.03775,2.0366,2.03735,588100001.0
2008-08-20 04:30:00,2.0374,2.0389,2.03735,2.03885,371000000.0
2008-08-20 04:45:00,2.03885,2.0394,2.0385,2.0387,291900000.0
2008-08-20 05:00:00,2.0387,2.03945,2.0385,2.03875,348700000.0
2008-08-20 05:15:00,2.03875,2.0389,2.0385,2.03855,192200000.0
2008-08-20 05:30:00,2.03865,2.03915,2.0385,2.039,210600000.0
2008-08-20 05:45:00,2.03905,2.03935,2.0385,2.0388,291000000.0
2008-08-20 06:00:00,2.0388,2.0393,2.0386,2.0387,263100000.0
2008-08-20 06:15:00,2.0387,2.0389,2.0385,2.0388,238500000.0
2008-08-20 06:30:00,2.0388,2.0395,2.0385,2.0391,405000000.0
2008-08-20 06:45:00,2.03895,2.0394,2.03855,2.03895,420700000.0
2008-08-20 07:00:00,2.039,2.03945,2.0386,2.0391,424600000.0
2008-08-20 07:15:00,2.0391,2.0392,2.0385,2.0388,420900000.0
2008-08-20 07:30:00,2.0389,2.0395,2.0385,2.0387,389500000.0
2008-08-20 07:45:00,2.0387,2.0395,2.0372,2.0372,794000000.0
2008-08-20 08:00:00,2.0372,2.0377,2.0363,2.03725,907400000.0
2008-08-20 08:15:00,2.03725,2.0388,2.0364,2.0388,1000600000.0
2008-08-20 08:30:00,2.0388,2.0399,2.0382,2.03855,2436800000.0
2008-08-20 08:45:00,2.03855,2.0392,2.0376,2.039,2374500000.0
2008-08-20 09:00:00,2.039,2.0403,2.0385,2.0395,2503200000.0
2008-08-20 09:15:00,2.03945,2.0398,2.0385,2.0387,1976200000.0
2008-08-20 09:30:00,2.03875,2.03905,2.0367,2.0386,2900600000.0
2008-08-20 09:45:00,2.0387,2.03885,2.03675,2.0382,2365600000.0
2008-08-20 10:00:00,2.0382,2.03945,2.038,2.03855,3533300000.0
2008-08-20 10:15:00,2.0381,2.03855,2.0365,2.0372,2956800000.0
2008-08-20 10:30:00,2.0372,2.04035,2.03705,2.039,3273900000.0
2008-08-20 10:45:00,2.039,2.0403,2.0376,2.0403,2561300000.0
2008-08-20 11:00:00,2.0401,2.0414,2.0385,2.0404,3316100000.0
2008-08-20 11:15:00,2.0404,2.0429,2.0403,2.04225,3539100000.0
2008-08-20 11:30:00,2.0422,2.0426,2.04105,2.0413,2124500000.0
2008-08-20 11:45:00,2.04125,2.0421,2.03985,2.04055,2079100000.0
2008-08-20 12:00:00,2.0405,2.0412,2.0392,2.0401,1925600000.0
2008-08-20 12:15:00,2.0401,2.0413,2.0394,2.04065,1949300001.0
2008-08-20 12:30:00,2.04065,2.041,2.03905,2.0398,1879600000.0
2008-08-20 12:45:00,2.03975,2.0406,2.0395,2.0401,1907100000.0
2008-08-20 13:00:00,2.0401,2.04035,2.03855,2.0393,1591700000.0
2008-08-20 13:15:00,2.0393,2.0407,2.03925,2.0398,2211200000.0
2008-08-20 13:30:00,2.0399,2.04035,2.0389,2.0397,2331400000.0
2008-08-20 13:45:00,2.0397,2.0398,2.03855,2.0396,1449200000.0
2008-08-20 14:00:00,2.0396,2.0401,2.0384,2.03965,2069600000.0
2008-08-20 14:15:00,2.0397,2.0414,2.03935,2.0411,2546700000.0
2008-08-20 14:30:00,2.0411,2.0416,2.04045,2.0412,2376600000.0
2008-08-20 14:45:00,2.0412,2.0428,2.041,2.0417,2209224360.0
2008-08-20 15:00:00,2.0417,2.0434,2.0414,2.0418,2206584375.0
2008-08-20 15:15:00,2.0418,2.0434,2.04105,2.04265,2683500000.0
2008-08-20 15:30:00,2.04265,2.043,2.04025,2.0406,3362600000.0
2008-08-20 15:45:00,2.04065,2.0419,2.0398,2.0411,3452500000.0
2008-08-20 16:00:00,2.04105,2.0425,2.03955,2.041,3054800000.0
2008-08-20 16:15:00,2.0409,2.0425,2.04025,2.0405,2550000000.0
2008-08-20 16:30:00,2.0405,2.0415,2.0386,2.0395,4049800000.0
2008-08-20 16:45:00,2.0395,2.04155,2.03915,2.04005,2848100000.0
2008-08-20 17:00:00,2.0402,2.04445,2.0401,2.0438,3116400000.0
2008-08-20 17:15:00,2.0438,2.0497,2.04335,2.04945,3483300000.0
2008-08-20 17:30:00,2.04945,2.04955,2.04645,2.0475,3415600000.0
2008-08-20 17:45:00,2.04745,2.0483,2.0466,2.0477,2226500000.0
2008-08-20 18:00:00,2.0477,2.0488,2.0473,2.0474,1522500000.0
2008-08-20 18:15:00,2.04735,2.04865,2.04725,2.0474,1167500000.0
2008-08-20 18:30:00,2.0474,2.0475,2.04625,2.047,1325400000.0
2008-08-20 18:45:00,2.047,2.0476,2.0459,2.0471,1100400000.0
2008-08-20 19:00:00,2.0471,2.04795,2.04685,2.0474,1145300000.0
2008-08-20 19:15:00,2.0473,2.0475,2.0454,2.04635,1340800000.0
2008-08-20 19:30:00,2.04635,2.04705,2.04615,2.0469,947100000.0
2008-08-20 19:45:00,2.0469,2.04835,2.04655,2.0472,1204000000.0
2008-08-20 20:00:00,2.0471,2.04725,2.0456,2.047,1162900000.0
2008-08-20 20:15:00,2.047,2.0489,2.0467,2.0476,1513800000.0
2008-08-20 20:30:00,2.0476,2.0482,2.0469,2.0473,772100000.0
2008-08-20 20:45:00,2.0474,2.0474,2.04575,2.046,871600000.0
2008-08-20 21:00:00,2.046,2.0466,2.0453,2.0458,1439700000.0
2008-08-20 21:15:00,2.0459,2.0467,2.0457,2.0463,720700000.0
2008-08-20 21:30:00,2.0463,2.04645,2.0451,2.0453,687900000.0
2008-08-20 21:45:00,2.0453,2.0463,2.04385,2.04565,881600000.0
2008-08-20 22:00:00,2.04565,2.0459,2.04455,2.0455,578400000.0
2008-08-20 22:15:00,2.04545,2.046,2.0453,2.04575,420900000.0
2008-08-20 22:30:00,2.04575,2.047,2.0457,2.0463,394700000.0
2008-08-20 22:45:00,2.0463,2.0468,2.0455,2.0464,484300000.0
2008-08-20 23:00:00,2.0464,2.0468,2.0454,2.04675,108800000.0
2008-08-20 23:15:00,2.0468,2.0475,2.04615,2.0465,439200000.0
2008-08-20 23:30:00,2.0465,2.0468,2.04575,2.0459,289300000.0
2008-08-20 23:45:00,2.04585,2.046,2.0444,2.0451,386100000.0
2008-08-21 00:00:00,2.0451,2.0461,2.0451,2.0454,379700000.0
2008-08-21 00:15:00,2.0454,2.0459,2.04505,2.04555,155300000.0
2008-08-21 00:30:00,2.04521,2.0472,2.04514,2.047,227500000.0
2008-08-21 00:45:00,2.047,2.0473,2.04655,2.04675,237500000.0
2008-08-21 01:00:00,2.04675,2.047,2.0459,2.04595,402200001.0
2008-08-21 01:15:00,2.046,2.0462,2.04375,2.0455,396600000.0
2008-08-21 01:30:00,2.04545,2.0457,2.0451,2.04535,220300000.0
2008-08-21 01:45:00,2.0453,2.04615,2.0452,2.0456,407800000.0
2008-08-21 02:00:00,2.0455,2.04665,2.0454,2.0462,403400000.0
2008-08-21 02:15:00,2.04625,2.0465,2.0448,2.0451,462800000.0
2008-08-21 02:30:00,2.0451,2.0454,2.0445,2.0454,251500000.0
2008-08-21 02:45:00,2.0454,2.046,2.04405,2.0451,687100000.0
2008-08-21 03:00:00,2.0451,2.0451,2.0443,2.0447,356600000.0
2008-08-21 03:15:00,2.04475,2.0453,2.04405,2.0446,424500000.0
2008-08-21 03:30:00,2.0446,2.0451,2.04385,2.0444,504600000.0
2008-08-21 03:45:00,2.0444,2.0448,2.04415,2.0443,305100000.0
2008-08-21 04:00:00,2.04435,2.0455,2.0443,2.0452,303400000.0
2008-08-21 04:15:00,2.04515,2.0457,2.0437,2.0442,323300000.0
2008-08-21 04:30:00,2.0442,2.04515,2.04415,2.0444,356800000.0
2008-08-21 04:45:00,2.04445,2.0451,2.04405,2.0443,319000000.0
2008-08-21 05:00:00,2.0443,2.0446,2.0439,2.04435,217200000.0
2008-08-21 05:15:00,2.04435,2.0454,2.04415,2.04535,309100000.0
2008-08-21 05:30:00,2.0453,2.046,2.0451,2.04555,469700000.0
2008-08-21 05:45:00,2.0456,2.04565,2.0451,2.04545,312700000.0
2008-08-21 06:00:00,2.04545,2.0457,2.045,2.0455,318400000.0
2008-08-21 06:15:00,2.0456,2.0456,2.04515,2.0452,102000000.0
2008-08-21 06:30:00,2.04525,2.0455,2.0447,2.045,287100000.0
2008-08-21 06:45:00,2.045,2.0452,2.0444,2.0451,197500000.0
2008-08-21 07:00:00,2.0451,2.04545,2.0446,2.0451,327200000.0
2008-08-21 07:15:00,2.0451,2.0451,2.03985,2.0411,1166900000.0
2008-08-21 07:30:00,2.0411,2.0423,2.04035,2.0407,1217400000.0
2008-08-21 07:45:00,2.0407,2.0427,2.0399,2.04025,1444600000.0
2008-08-21 08:00:00,2.04025,2.04195,2.0396,2.0399,1640100000.0
2008-08-21 08:15:00,2.0399,2.04355,2.0393,2.0426,1896599998.0
2008-08-21 08:30:00,2.0426,2.04415,2.0406,2.0423,1802600000.0
2008-08-21 08:45:00,2.0423,2.0429,2.03985,2.0401,2288100000.0
2008-08-21 09:00:00,2.04,2.04295,2.04,2.0421,2976600000.0
2008-08-21 09:15:00,2.042,2.0425,2.0398,2.03995,2354600000.0
2008-08-21 09:30:00,2.03995,2.04175,2.03965,2.04145,2677600000.0
2008-08-21 09:45:00,2.04145,2.04195,2.04015,2.0411,2565500000.0
2008-08-21 10:00:00,2.0411,2.0413,2.03865,2.03875,3705900000.0
2008-08-21 10:15:00,2.03865,2.0403,2.038,2.0403,2118100000.0
2008-08-21 10:30:00,2.0404,2.0429,2.0367,2.0425,2950300001.0
2008-08-21 10:45:00,2.0425,2.0451,2.0421,2.04465,2862900000.0
2008-08-21 11:00:00,2.04455,2.0454,2.04325,2.0443,1928200000.0
2008-08-21 11:15:00,2.04415,2.0453,2.0436,2.0449,3292000000.0
2008-08-21 11:30:00,2.0451,2.04595,2.0442,2.04445,1681100000.0
2008-08-21 11:45:00,2.04445,2.0452,2.04345,2.0448,2498300000.0
2008-08-21 12:00:00,2.04485,2.04525,2.0437,2.0451,1633800000.0
2008-08-21 12:15:00,2.0451,2.0454,2.0437,2.0442,1541800000.0
2008-08-21 12:30:00,2.0442,2.0444,2.0403,2.0414,3447200000.0
2008-08-21 12:45:00,2.0414,2.0418,2.03935,2.04,2594300000.0
2008-08-21 13:00:00,2.04,2.0404,2.0384,2.03985,2143900000.0
2008-08-21 13:15:00,2.0398,2.0409,2.038,2.0391,2718100000.0
2008-08-21 13:30:00,2.03905,2.0398,2.03805,2.03835,2031400000.0
2008-08-21 13:45:00,2.03835,2.03865,2.03605,2.03735,3058700000.0
2008-08-21 14:00:00,2.03735,2.03875,2.03635,2.0379,3321900000.0
2008-08-21 14:15:00,2.0379,2.0392,2.0372,2.0391,3194700000.0
2008-08-21 14:30:00,2.0382,2.0389,2.03675,2.0373,3507300003.0
2008-08-21 14:45:00,2.03735,2.0374,2.0346,2.0361,3140500000.0
2008-08-21 15:00:00,2.03615,2.0372,2.03465,2.0367,4325500000.0
2008-08-21 15:15:00,2.0367,2.03745,2.03405,2.0341,3719300001.0
2008-08-21 15:30:00,2.0339,2.0386,2.03355,2.0377,4049900001.0
2008-08-21 15:45:00,2.0377,2.0412,2.0374,2.0402,4328400000.0
2008-08-21 16:00:00,2.04035,2.0406,2.03735,2.0379,4865300000.0
2008-08-21 16:15:00,2.03775,2.04035,2.03765,2.03795,3772700000.0
2008-08-21 16:30:00,2.03795,2.0397,2.0376,2.0397,4308299997.0
2008-08-21 16:45:00,2.0397,2.0397,2.0365,2.037,4161700000.0
2008-08-21 17:00:00,2.03705,2.0377,2.0361,2.0362,4416800000.0
2008-08-21 17:15:00,2.0362,2.0377,2.03525,2.03725,5017300000.0
2008-08-21 17:30:00,2.03725,2.0377,2.03585,2.03665,3824200000.0
2008-08-21 17:45:00,2.03675,2.0378,2.03645,2.0373,3817200000.0
2008-08-21 18:00:00,2.0373,2.03885,2.03725,2.0377,3133800000.0
2008-08-21 18:15:00,2.0377,2.03885,2.03695,2.03765,2264700000.0
2008-08-21 18:30:00,2.03775,2.03775,2.03665,2.03695,1545300000.0
2008-08-21 18:45:00,2.03695,2.03755,2.03625,2.03685,2778500000.0
2008-08-21 19:00:00,2.03685,2.0385,2.0362,2.03835,2030400000.0
2008-08-21 19:15:00,2.03855,2.0391,2.038,2.03835,1779900000.0
2008-08-21 19:30:00,2.0384,2.0394,2.03755,2.0386,1840900000.0
2008-08-21 19:45:00,2.0386,2.0394,2.03795,2.0393,1920800000.0
2008-08-21 20:00:00,2.03925,2.03985,2.0381,2.03935,2352900000.0
2008-08-21 20:15:00,2.03935,2.0395,2.03805,2.03855,1872600000.0
2008-08-21 20:30:00,2.03855,2.0395,2.03775,2.039,2191000000.0
2008-08-21 20:45:00,2.0391,2.04015,2.0386,2.04,1800400000.0
2008-08-21 21:00:00,2.04,2.04145,2.0398,2.04045,1514500000.0
2008-08-21 21:15:00,2.0405,2.041,2.04,2.0408,1277200000.0
2008-08-21 21:30:00,2.04075,2.0409,2.03995,2.04015,1200200000.0
2008-08-21 21:45:00,2.04015,2.041,2.04005,2.04015,863300000.0
2008-08-21 22:00:00,2.04015,2.0402,2.0389,2.03975,1116800000.0
2008-08-21 22:15:00,2.03975,2.0398,2.03865,2.039,844600000.0
2008-08-21 22:30:00,2.03895,2.04075,2.0384,2.04035,995400000.0
2008-08-21 22:45:00,2.04035,2.0412,2.0394,2.03955,622400000.0
2008-08-21 23:00:00,2.039,2.0398,2.03845,2.0389,628000000.0
2008-08-21 23:15:00,2.039,2.0407,2.03865,2.03995,883100000.0
2008-08-21 23:30:00,2.03995,2.041,2.0394,2.0398,1200200000.0
2008-08-21 23:45:00,2.03985,2.0404,2.0396,2.0399,431800000.0
2008-08-22 00:00:00,2.0398,2.0403,2.03895,2.03985,569000000.0
2008-08-22 00:15:00,2.03985,2.04055,2.0397,2.0405,455800000.0
2008-08-22 00:30:00,2.0405,2.04055,2.0397,2.0399,562600000.0
2008-08-22 00:45:00,2.0399,2.0401,2.039,2.03905,1106500000.0
2008-08-22 01:00:00,2.0392,2.0397,2.03835,2.0395,610400000.0
2008-08-22 01:15:00,2.0395,2.0404,2.03925,2.04025,484800000.0
2008-08-22 01:30:00,2.04025,2.0407,2.0399,2.0405,405600000.0
2008-08-22 01:45:00,2.0403,2.0406,2.0395,2.04,429600000.0
2008-08-22 02:00:00,2.0399,2.04005,2.03895,2.0397,408300000.0
2008-08-22 02:15:00,2.0396,2.04025,2.03935,2.0401,692599998.0
2008-08-22 02:30:00,2.0401,2.0403,2.03975,2.04015,248400000.0
2008-08-22 02:45:00,2.04015,2.04055,2.0397,2.04005,293700000.0
2008-08-22 03:00:00,2.0401,2.0407,2.0396,2.0399,600900000.0
2008-08-22 03:15:00,2.0399,2.04025,2.0395,2.0397,327600000.0
2008-08-22 03:30:00,2.0397,2.04005,2.03955,2.0397,315200000.0
2008-08-22 03:45:00,2.03975,2.04075,2.0395,2.0403,462400000.0
2008-08-22 04:00:00,2.04035,2.0408,2.04015,2.0405,282300000.0
2008-08-22 04:15:00,2.04055,2.041,2.04015,2.0409,509700004.0
2008-08-22 04:30:00,2.0408,2.04145,2.0404,2.04055,470900000.0
2008-08-22 04:45:00,2.0406,2.0418,2.0404,2.0414,371200000.0
2008-08-22 05:00:00,2.0414,2.0431,2.0414,2.04235,680800000.0
2008-08-22 05:15:00,2.0424,2.04315,2.0415,2.0416,490800000.0
2008-08-22 05:30:00,2.04165,2.04245,2.0416,2.04195,302500000.0
2008-08-22 05:45:00,2.0419,2.0422,2.04155,2.0417,288900000.0
2008-08-22 06:00:00,2.0417,2.04205,2.0408,2.04095,478600000.0
2008-08-22 06:15:00,2.04105,2.04145,2.04015,2.04095,685700000.0
2008-08-22 06:30:00,2.04095,2.042,2.0403,2.0413,455900000.0
2008-08-22 06:45:00,2.0413,2.0414,2.04025,2.0411,379800000.0
2008-08-22 07:00:00,2.04105,2.042,2.0403,2.04175,567400000.0
2008-08-22 07:15:00,2.04175,2.042,2.04105,2.04105,299300000.0
2008-08-22 07:30:00,2.04105,2.0414,2.0399,2.0406,624700000.0
2008-08-22 07:45:00,2.0406,2.0411,2.0397,2.0399,616400000.0
2008-08-22 08:00:00,2.0399,2.0411,2.03925,2.041,631800000.0
2008-08-22 08:15:00,2.041,2.04155,2.039,2.0394,1274300000.0
2008-08-22 08:30:00,2.0394,2.04075,2.0381,2.03935,1097000000.0
2008-08-22 08:45:00,2.0394,2.04045,2.03915,2.0396,1624800000.0
2008-08-22 09:00:00,2.0396,2.0398,2.0376,2.03805,2746000000.0
2008-08-22 09:15:00,2.0381,2.03875,2.0357,2.0366,3462600000.0
2008-08-22 09:30:00,2.0364,2.0378,2.035,2.0359,4681167500.0
2008-08-22 09:45:00,2.03595,2.0368,2.03465,2.0362,5061517500.0
2008-08-22 10:00:00,2.03605,2.03705,2.0352,2.0363,3642700000.0
2008-08-22 10:15:00,2.0364,2.0373,2.0359,2.03675,4789450000.0
2008-08-22 10:30:00,2.0368,2.0368,2.03125,2.0317,5515100000.0
2008-08-22 10:45:00,2.0317,2.0331,2.03035,2.03075,4320917500.0
2008-08-22 11:00:00,2.03075,2.0323,2.02965,2.0303,4011800000.0
2008-08-22 11:15:00,2.0303,2.0325,2.02965,2.03115,3350900000.0
2008-08-22 11:30:00,2.0311,2.0316,2.03025,2.03075,2959700000.0
2008-08-22 11:45:00,2.0307,2.031,2.0295,2.03045,2989500000.0
2008-08-22 12:00:00,2.0304,2.0314,2.02895,2.0306,4823400000.0
2008-08-22 12:15:00,2.0306,2.03135,2.02905,2.0309,3902500000.0
2008-08-22 12:30:00,2.0309,2.03135,2.03035,2.0308,2711700000.0
2008-08-22 12:45:00,2.0307,2.0311,2.02915,2.02945,1535400000.0
2008-08-22 13:00:00,2.02945,2.0303,2.0286,2.0298,2856955000.0
2008-08-22 13:15:00,2.0298,2.03085,2.02935,2.0295,2887900000.0
2008-08-22 13:30:00,2.0296,2.0324,2.02945,2.03185,3383700000.0
2008-08-22 13:45:00,2.03185,2.03565,2.03165,2.03305,4840200000.0
2008-08-22 14:00:00,2.03305,2.0368,2.03245,2.0368,3811700000.0
2008-08-22 14:15:00,2.0369,2.03725,2.03305,2.0339,3203300000.0
2008-08-22 14:30:00,2.03395,2.0351,2.03195,2.0332,3164300000.0
2008-08-22 14:45:00,2.0331,2.0342,2.0327,2.034,2344500000.0
2008-08-22 15:00:00,2.034,2.0353,2.0328,2.03345,2761700000.0
2008-08-22 15:15:00,2.0334,2.0343,2.0329,2.0338,2759500000.0
2008-08-22 15:30:00,2.0338,2.0352,2.0337,2.0346,3434900000.0
2008-08-22 15:45:00,2.0346,2.0357,2.0343,2.0355,2886600000.0
2008-08-22 16:00:00,2.03545,2.03625,2.03405,2.0361,4211500000.0
2008-08-22 16:15:00,2.03635,2.0378,2.03605,2.0371,2522800000.0
2008-08-22 16:30:00,2.0371,2.03785,2.037,2.0374,2126200000.0
2008-08-22 16:45:00,2.0374,2.0382,2.0366,2.0366,3737900000.0
2008-08-22 17:00:00,2.0367,2.037,2.03375,2.03415,3093600000.0
2008-08-22 17:15:00,2.03415,2.0349,2.0326,2.0334,4294400000.0
2008-08-22 17:30:00,2.0334,2.0341,2.03285,2.0341,2467400000.0
2008-08-22 17:45:00,2.0341,2.0347,2.0334,2.0341,2663300000.0
2008-08-22 18:00:00,2.0341,2.0358,2.03315,2.0355,1751000000.0
2008-08-22 18:15:00,2.0355,2.0361,2.03395,2.0356,2083000000.0
2008-08-22 18:30:00,2.0356,2.0359,2.03395,2.0344,1415500000.0
2008-08-22 18:45:00,2.0344,2.0346,2.0334,2.0336,1755600000.0
2008-08-22 19:00:00,2.0336,2.035,2.03285,2.0342,1179800000.0
2008-08-22 19:15:00,2.0342,2.0347,2.0336,2.034,1297900000.0
2008-08-22 19:30:00,2.034,2.03565,2.03385,2.0352,1080100000.0
2008-08-22 19:45:00,2.03525,2.036,2.0348,2.03535,1245900000.0
2008-08-22 20:00:00,2.0354,2.0356,2.03385,2.0341,1098500000.0
2008-08-22 20:15:00,2.0341,2.0354,2.03335,2.035,1672200000.0
2008-08-22 20:30:00,2.035,2.0356,2.03365,2.0352,1376300000.0
2008-08-22 20:45:00,2.0352,2.0353,2.03315,2.0338,1755300000.0
2008-08-22 21:00:00,2.0337,2.0341,2.0331,2.03345,664300000.0
2008-08-22 21:15:00,2.0333,2.03465,2.0333,2.03395,307800000.0
2008-08-22 21:30:00,2.034,2.0347,2.0338,2.03455,327800000.0
2008-08-22 21:45:00,2.03455,2.03505,2.0336,2.034,301800000.0
2008-08-22 22:00:00,2.0339,2.0344,2.0336,2.034,217400000.0
2008-08-22 22:15:00,2.0341,2.0344,2.03385,2.0342,252200000.0
2008-08-22 22:30:00,2.0342,2.035,2.03345,2.0344,378900000.0
2008-08-22 22:45:00,2.0345,2.0356,2.0341,2.035,500800000.0
2008-08-24 23:00:00,2.03288,2.0336,2.03265,2.0328,694500000.0
2008-08-24 23:15:00,2.0328,2.0335,2.0328,2.0334,727300000.0
2008-08-24 23:30:00,2.0334,2.0336,2.0332,2.0334,250199999.0
2008-08-24 23:45:00,2.0334,2.03365,2.0332,2.0335,198900000.0
2008-08-25 00:00:00,2.0333,2.03425,2.0333,2.0338,155200000.0
2008-08-25 00:15:00,2.0336,2.034,2.0335,2.0339,97700000.0
2008-08-25 00:30:00,2.0339,2.0344,2.0329,2.0332,529499999.0
2008-08-25 00:45:00,2.0331,2.0334,2.0322,2.0326,575800002.0
2008-08-25 01:00:00,2.0326,2.0333,2.03245,2.0331,217100002.0
2008-08-25 01:15:00,2.0331,2.0331,2.03215,2.033,175100000.0
2008-08-25 01:30:00,2.033,2.0335,2.0319,2.0327,214799999.0
2008-08-25 01:45:00,2.0327,2.0327,2.0317,2.0319,310900000.0
2008-08-25 02:00:00,2.0319,2.0322,2.0276,2.0276,2084200001.0
2008-08-25 02:15:00,2.0276,2.0301,2.027,2.0298,1729099998.0
2008-08-25 02:30:00,2.0298,2.03195,2.0297,2.0311,955700000.0
2008-08-25 02:45:00,2.0311,2.0313,2.0298,2.03,958099998.0
2008-08-25 03:00:00,2.03,2.0308,2.0295,2.0305,789900000.0
2008-08-25 03:15:00,2.0305,2.03125,2.0305,2.03075,474800000.0
2008-08-25 03:30:00,2.03075,2.0311,2.0296,2.0296,513000000.0
2008-08-25 03:45:00,2.0297,2.02985,2.02875,2.029,482700000.0
2008-08-25 04:00:00,2.0289,2.0292,2.0281,2.0281,458700000.0
2008-08-25 04:15:00,2.0281,2.029,2.028,2.0285,600000000.0
2008-08-25 04:30:00,2.0285,2.02875,2.028,2.0287,333300000.0
2008-08-25 04:45:00,2.0287,2.0288,2.0279,2.0281,223700000.0
2008-08-25 05:00:00,2.02815,2.02855,2.0281,2.0284,261700000.0
2008-08-25 05:15:00,2.0284,2.0289,2.0278,2.0282,442400000.0
2008-08-25 05:30:00,2.028,2.0285,2.0279,2.0282,357200000.0
2008-08-25 05:45:00,2.0282,2.029,2.02785,2.02835,683900000.0
2008-08-25 06:00:00,2.0283,2.02855,2.02755,2.02775,837600000.0
2008-08-25 06:15:00,2.0277,2.0287,2.0276,2.0282,531500000.0
2008-08-25 06:30:00,2.0284,2.0301,2.0278,2.02845,980600000.0
2008-08-25 06:45:00,2.02845,2.0288,2.0276,2.0285,756700000.0
2008-08-25 07:00:00,2.0285,2.02955,2.0282,2.0289,691100000.0
2008-08-25 07:15:00,2.0289,2.02975,2.02785,2.029,809200000.0
2008-08-25 07:30:00,2.029,2.0294,2.02785,2.029,891400000.0
2008-08-25 07:45:00,2.029,2.0298,2.02835,2.0298,712299999.0
2008-08-25 08:00:00,2.0298,2.03075,2.02845,2.02965,1337300000.0
2008-08-25 08:15:00,2.02965,2.03055,2.02885,2.02985,1568600000.0
2008-08-25 08:30:00,2.02975,2.02995,2.02835,2.0285,1142600000.0
2008-08-25 08:45:00,2.0285,2.02925,2.02705,2.0287,1471800000.0
2008-08-25 09:00:00,2.02875,2.0301,2.0272,2.028,3258000000.0
2008-08-25 09:15:00,2.028,2.0293,2.02775,2.029,2164600000.0
2008-08-25 09:30:00,2.029,2.0299,2.0284,2.0292,2796600000.0
2008-08-25 09:45:00,2.0292,2.0302,2.0288,2.0294,2319300000.0
2008-08-25 10:00:00,2.0294,2.03,2.0286,2.0299,1971900000.0
2008-08-25 10:15:00,2.0299,2.0301,2.0292,2.0296,1691100000.0
2008-08-25 10:30:00,2.0296,2.03125,2.0293,2.0303,1676900000.0
2008-08-25 10:45:00,2.0303,2.0309,2.03,2.0307,1513400000.0
2008-08-25 11:00:00,2.0307,2.03085,2.0299,2.03025,1446500000.0
2008-08-25 11:15:00,2.0303,2.03155,2.0295,2.03085,2065000000.0
2008-08-25 11:30:00,2.0308,2.03185,2.0304,2.0318,2962400000.0
2008-08-25 11:45:00,2.0318,2.0337,2.0311,2.03165,3628600000.0
2008-08-25 12:00:00,2.03175,2.0327,2.02985,2.03055,1479400000.0
2008-08-25 12:15:00,2.03055,2.03095,2.02895,2.03,1658500000.0
2008-08-25 12:30:00,2.02995,2.0309,2.02905,2.03055,1852100000.0
2008-08-25 12:45:00,2.0305,2.0313,2.02965,2.0312,1590100000.0
2008-08-25 13:00:00,2.0311,2.03215,2.03045,2.0318,2087200000.0
2008-08-25 13:15:00,2.0318,2.0326,2.03115,2.0323,1934300000.0
2008-08-25 13:30:00,2.0323,2.0331,2.03155,2.0322,1176400000.0
2008-08-25 13:45:00,2.0322,2.03375,2.0321,2.0331,2077400000.0
2008-08-25 14:00:00,2.0331,2.03505,2.03275,2.03505,5152600001.0
2008-08-25 14:15:00,2.03505,2.0351,2.03295,2.033,2010200000.0
2008-08-25 14:30:00,2.033,2.03335,2.03085,2.0323,3610000000.0
2008-08-25 14:45:00,2.0323,2.0324,2.0306,2.0318,4076900000.0
2008-08-25 15:00:00,2.0318,2.0327,2.0314,2.03245,3480300000.0
2008-08-25 15:15:00,2.03235,2.0332,2.0317,2.03275,4423200000.0
2008-08-25 15:30:00,2.03275,2.03295,2.0302,2.0304,3337100000.0
2008-08-25 15:45:00,2.0304,2.0304,2.02849,2.0295,2010200000.0
2008-08-25 16:00:00,2.0295,2.03095,2.02915,2.0295,5546599999.0
2008-08-25 16:15:00,2.0295,2.0313,2.0293,2.02985,3878100000.0
2008-08-25 16:30:00,2.0299,2.0301,2.02785,2.0289,3217400001.0
2008-08-25 16:45:00,2.0289,2.0296,2.02745,2.0294,4226999999.0
2008-08-25 17:00:00,2.0295,2.02985,2.02845,2.0296,4100300000.0
2008-08-25 17:15:00,2.0296,2.0305,2.02875,2.0297,3324200000.0
2008-08-25 17:30:00,2.0297,2.0306,2.02925,2.03015,2866000002.0
2008-08-25 17:45:00,2.03015,2.03205,2.0296,2.03075,3939200000.0
2008-08-25 18:00:00,2.03075,2.0312,2.02965,2.0301,3408900000.0
2008-08-25 18:15:00,2.0302,2.03055,2.02945,2.0303,2550100000.0
2008-08-25 18:30:00,2.0303,2.03065,2.0297,2.0301,2949800000.0
2008-08-25 18:45:00,2.03015,2.031,2.0286,2.0291,2519300000.0
2008-08-25 19:00:00,2.0292,2.0308,2.0284,2.0306,2969800000.0
2008-08-25 19:15:00,2.03045,2.0313,2.0302,2.0306,1670100000.0
2008-08-25 19:30:00,2.0306,2.03075,2.02905,2.0292,1961300000.0
2008-08-25 19:45:00,2.0292,2.02955,2.02805,2.02955,1312600000.0
2008-08-25 20:00:00,2.02955,2.0299,2.02875,2.0292,1377700000.0
2008-08-25 20:15:00,2.0293,2.0293,2.0277,2.0283,946900000.0
2008-08-25 20:30:00,2.0283,2.0293,2.0281,2.02915,574600000.0
2008-08-25 20:45:00,2.02925,2.02985,2.0289,2.0291,814100000.0
2008-08-25 21:00:00,2.029,2.0299,2.02835,2.02845,535300000.0
2008-08-25 21:15:00,2.0284,2.02965,2.02815,2.029,767200000.0
2008-08-25 21:30:00,2.029,2.02975,2.02865,2.0296,469400000.0
2008-08-25 21:45:00,2.0296,2.03,2.0292,2.0293,479000000.0
2008-08-25 22:00:00,2.0293,2.02975,2.0291,2.0295,496500000.0
2008-08-25 22:15:00,2.0295,2.0306,2.0287,2.0303,821200000.0
2008-08-25 22:30:00,2.0303,2.0305,2.02945,2.03,424000000.0
2008-08-25 22:45:00,2.03,2.03165,2.03,2.03065,559900000.0
2008-08-25 23:00:00,2.0306,2.03105,2.02954,2.03045,432600000.0
2008-08-25 23:15:00,2.03035,2.0307,2.03015,2.0302,268000000.0
2008-08-25 23:30:00,2.0302,2.0302,2.02945,2.02995,268400000.0
2008-08-25 23:45:00,2.02985,2.02995,2.02935,2.02975,142700000.0
2008-08-26 00:00:00,2.0297,2.0299,2.02935,2.0297,93600000.0
2008-08-26 00:15:00,2.0297,2.02995,2.02945,2.0299,107100000.0
2008-08-26 00:30:00,2.0299,2.0299,2.0294,2.0296,174200000.0
2008-08-26 00:45:00,2.0298,2.0302,2.02945,2.0298,167300000.0
2008-08-26 01:00:00,2.0298,2.0301,2.0296,2.0301,225200000.0
2008-08-26 01:15:00,2.03,2.0304,2.02895,2.02895,321200000.0
2008-08-26 01:30:00,2.02945,2.0296,2.0265,2.02805,796875000.0
2008-08-26 01:45:00,2.02815,2.0291,2.0269,2.0284,941500000.0
2008-08-26 02:00:00,2.0284,2.02995,2.0278,2.02965,831300000.0
2008-08-26 02:15:00,2.02965,2.03015,2.029,2.02935,755200000.0
2008-08-26 02:30:00,2.0294,2.03015,2.0291,2.02995,383500000.0
2008-08-26 02:45:00,2.03,2.0304,2.0286,2.0293,695800000.0
2008-08-26 03:00:00,2.0293,2.0299,2.0288,2.0292,729100000.0
2008-08-26 03:15:00,2.0292,2.0296,2.0281,2.0288,449800000.0
2008-08-26 03:30:00,2.0288,2.02945,2.028,2.02835,366900000.0
2008-08-26 03:45:00,2.0284,2.0294,2.02825,2.02845,344000000.0
2008-08-26 04:00:00,2.02845,2.02905,2.0282,2.02835,357600000.0
2008-08-26 04:15:00,2.02835,2.02935,2.0282,2.0288,634600000.0
2008-08-26 04:30:00,2.0288,2.0291,2.0284,2.0286,355500000.0
2008-08-26 04:45:00,2.0286,2.0288,2.0272,2.02775,473500000.0
2008-08-26 05:00:00,2.02775,2.02795,2.0272,2.02775,319700000.0
2008-08-26 05:15:00,2.0277,2.0288,2.0272,2.0284,445000000.0
2008-08-26 05:30:00,2.0286,2.0291,2.0282,2.0287,284700000.0
2008-08-26 05:45:00,2.0286,2.0293,2.0286,2.029,328200000.0
2008-08-26 06:00:00,2.029,2.0301,2.02865,2.02965,515300000.0
2008-08-26 06:15:00,2.02975,2.02975,2.02855,2.0287,544000000.0
2008-08-26 06:30:00,2.0287,2.02885,2.02745,2.0278,639300000.0
2008-08-26 06:45:00,2.0278,2.02835,2.02735,2.02795,507800000.0
2008-08-26 07:00:00,2.028,2.0286,2.02765,2.0283,668700000.0
2008-08-26 07:15:00,2.0283,2.02865,2.0269,2.0285,1036400000.0
2008-08-26 07:30:00,2.0285,2.02975,2.02815,2.02885,1514100000.0
2008-08-26 07:45:00,2.02885,2.0291,2.02805,2.0284,1050900000.0
2008-08-26 08:00:00,2.0284,2.02955,2.02815,2.0285,1179600000.0
2008-08-26 08:15:00,2.0285,2.03005,2.02795,2.02875,1671800000.0
2008-08-26 08:30:00,2.0287,2.03095,2.0287,2.0295,2869400000.0
2008-08-26 08:45:00,2.02955,2.02975,2.02825,2.0292,2744300000.0
2008-08-26 09:00:00,2.0292,2.0302,2.02785,2.0297,3839800000.0
2008-08-26 09:15:00,2.0298,2.0326,2.0293,2.0296,3891000000.0
2008-08-26 09:30:00,2.0296,2.03105,2.0283,2.0294,2332000000.0
2008-08-26 09:45:00,2.0294,2.03205,2.02925,2.03145,4515900001.0
2008-08-26 10:00:00,2.03145,2.0346,2.03055,2.0333,5657200003.0
2008-08-26 10:15:00,2.03315,2.0348,2.0328,2.0333,5152900000.0
2008-08-26 10:30:00,2.0334,2.035,2.0323,2.0324,3908200000.0
2008-08-26 10:45:00,2.0324,2.03435,2.0324,2.03435,2724700000.0
2008-08-26 11:00:00,2.0344,2.03445,2.02985,2.0324,3060700000.0
2008-08-26 11:15:00,2.03225,2.0338,2.03075,2.0321,2447200000.0
2008-08-26 11:30:00,2.0321,2.03335,2.03105,2.03145,3039900000.0
2008-08-26 11:45:00,2.03155,2.0322,2.03025,2.03145,3894300000.0
2008-08-26 12:00:00,2.03155,2.0322,2.02995,2.0311,2630600000.0
2008-08-26 12:15:00,2.0311,2.0327,2.03065,2.0312,2714100000.0
2008-08-26 12:30:00,2.0312,2.0321,2.03065,2.0311,2519100000.0
2008-08-26 12:45:00,2.0311,2.03155,2.02985,2.0315,2095100000.0
2008-08-26 13:00:00,2.03155,2.03245,2.0301,2.0306,2650500000.0
2008-08-26 13:15:00,2.0306,2.0318,2.03025,2.03125,2272500000.0
2008-08-26 13:30:00,2.03125,2.0329,2.02945,2.03005,2218800000.0
2008-08-26 13:45:00,2.03005,2.0316,2.02985,2.0307,2070900001.0
2008-08-26 14:00:00,2.0307,2.03085,2.0278,2.0291,2386300000.0
2008-08-26 14:15:00,2.0291,2.0295,2.0285,2.02915,1797900000.0
2008-08-26 14:30:00,2.02915,2.03,2.0277,2.0277,2911600000.0
2008-08-26 14:45:00,2.02775,2.02795,2.02645,2.0274,2835400000.0
2008-08-26 15:00:00,2.02745,2.0277,2.025,2.0258,2791200000.0
2008-08-26 15:15:00,2.0258,2.0263,2.0235,2.0239,3419600000.0
2008-08-26 15:30:00,2.0239,2.02525,2.0225,2.0251,6675400000.0
2008-08-26 15:45:00,2.0251,2.0269,2.0247,2.0255,2734900000.0
2008-08-26 16:00:00,2.02565,2.0266,2.02335,2.02335,3925000000.0
2008-08-26 16:15:00,2.02335,2.02535,2.02335,2.02405,3499000000.0
2008-08-26 16:30:00,2.02395,2.0269,2.02365,2.0247,4251700000.0
2008-08-26 16:45:00,2.0247,2.02505,2.0233,2.02375,2758600000.0
2008-08-26 17:00:00,2.02395,2.02395,2.02265,2.0234,2728200000.0
2008-08-26 17:15:00,2.0234,2.0234,2.02145,2.0232,3506100000.0
2008-08-26 17:30:00,2.0232,2.0236,2.02215,2.0228,2738500000.0
2008-08-26 17:45:00,2.0227,2.0234,2.0222,2.023,2321700000.0
2008-08-26 18:00:00,2.0231,2.0232,2.0215,2.02185,1309600000.0
2008-08-26 18:15:00,2.02175,2.02285,2.0212,2.02195,2314300000.0
2008-08-26 18:30:00,2.02185,2.0242,2.0218,2.0235,2192100000.0
2008-08-26 18:45:00,2.02345,2.02385,2.0222,2.02245,1513300000.0
2008-08-26 19:00:00,2.02235,2.0232,2.02175,2.02255,1383300000.0
2008-08-26 19:15:00,2.0226,2.02305,2.0219,2.0223,1384500000.0
2008-08-26 19:30:00,2.0223,2.0231,2.0221,2.02265,1537600000.0
2008-08-26 19:45:00,2.02265,2.0234,2.0223,2.0224,1495500000.0
2008-08-26 20:00:00,2.0224,2.02345,2.0219,2.02245,2280500000.0
2008-08-26 20:15:00,2.0225,2.023,2.0219,2.02225,1925400000.0
2008-08-26 20:30:00,2.0222,2.02265,2.0217,2.0224,973800000.0
2008-08-26 20:45:00,2.02225,2.0227,2.0213,2.0222,1106600000.0
2008-08-26 21:00:00,2.0222,2.0222,2.02105,2.0216,1297300000.0
2008-08-26 21:15:00,2.02155,2.02245,2.02155,2.022,1511700000.0
2008-08-26 21:30:00,2.022,2.02295,2.02185,2.0227,1465600000.0
2008-08-26 21:45:00,2.0227,2.0227,2.0217,2.0217,1130500000.0
2008-08-26 22:00:00,2.0217,2.0224,2.0217,2.02195,678200000.0
2008-08-26 22:15:00,2.02195,2.02255,2.0217,2.0222,799400000.0
2008-08-26 22:30:00,2.0221,2.0229,2.0221,2.0225,383000000.0
2008-08-26 22:45:00,2.0225,2.0231,2.0222,2.02285,447199999.0
2008-08-26 23:00:00,2.02285,2.02285,2.02165,2.02185,370700002.0
2008-08-26 23:15:00,2.0218,2.0227,2.02161,2.022,1192499996.0
2008-08-26 23:30:00,2.022,2.0227,2.0218,2.02195,485500000.0
2008-08-26 23:45:00,2.02195,2.0229,2.0211,2.0218,272000003.0
2008-08-27 00:00:00,2.0217,2.0227,2.0213,2.0213,272400003.0
2008-08-27 00:15:00,2.0211,2.0222,2.021,2.022,186500000.0
2008-08-27 00:30:00,2.022,2.0227,2.02105,2.0227,356900000.0
2008-08-27 00:45:00,2.0225,2.02305,2.02205,2.02265,207500000.0
2008-08-27 01:00:00,2.0228,2.0234,2.0224,2.0231,258900000.0
2008-08-27 01:15:00,2.02295,2.0232,2.02255,2.0228,144700000.0
2008-08-27 01:30:00,2.0228,2.0228,2.02255,2.02255,103700000.0
2008-08-27 01:45:00,2.02255,2.0231,2.02185,2.02285,195900000.0
2008-08-27 02:00:00,2.02295,2.02335,2.0217,2.02175,646100000.0
2008-08-27 02:15:00,2.02175,2.0229,2.0213,2.0219,813600000.0
2008-08-27 02:30:00,2.0218,2.0224,2.0205,2.02145,960600000.0
2008-08-27 02:45:00,2.02145,2.02245,2.0208,2.0215,570900000.0
2008-08-27 03:00:00,2.0215,2.0219,2.0205,2.0213,1097600000.0
2008-08-27 03:15:00,2.02125,2.0226,2.02065,2.02215,591800000.0
2008-08-27 03:30:00,2.0221,2.02225,2.0205,2.0218,310000000.0
2008-08-27 03:45:00,2.02185,2.0227,2.0216,2.02195,411000000.0
2008-08-27 04:00:00,2.022,2.0226,2.02155,2.02255,394200000.0
2008-08-27 04:15:00,2.0226,2.0231,2.0217,2.0221,396900000.0
2008-08-27 04:30:00,2.02215,2.02255,2.02115,2.0224,599800000.0
2008-08-27 04:45:00,2.0223,2.0232,2.02185,2.0229,319000000.0
2008-08-27 05:00:00,2.0229,2.0231,2.0225,2.0227,417400000.0
2008-08-27 05:15:00,2.0227,2.0235,2.0212,2.02255,565500000.0
2008-08-27 05:30:00,2.02255,2.02255,2.0206,2.0211,674400000.0
2008-08-27 05:45:00,2.0211,2.0216,2.02035,2.0211,787600000.0
2008-08-27 06:00:00,2.0211,2.02155,2.0205,2.021,449700000.0
2008-08-27 06:15:00,2.021,2.0218,2.0208,2.0218,469600000.0
2008-08-27 06:30:00,2.0218,2.022,2.0208,2.0216,449000000.0
2008-08-27 06:45:00,2.0216,2.0227,2.0212,2.0225,646700000.0
2008-08-27 07:00:00,2.0225,2.024,2.0225,2.02315,619000000.0
2008-08-27 07:15:00,2.02315,2.0239,2.0214,2.0214,618900000.0
2008-08-27 07:30:00,2.0214,2.022,2.0208,2.0212,705400000.0
2008-08-27 07:45:00,2.0212,2.0229,2.021,2.0226,987500000.0
2008-08-27 08:00:00,2.0226,2.0226,2.0196,2.0207,1344000000.0
2008-08-27 08:15:00,2.02065,2.0218,2.0202,2.02105,1315100000.0
2008-08-27 08:30:00,2.021,2.0228,2.0191,2.0226,1726000000.0
2008-08-27 08:45:00,2.02255,2.02255,2.02035,2.0205,1888700000.0
2008-08-27 09:00:00,2.0206,2.0215,2.02035,2.02065,1975400000.0
2008-08-27 09:15:00,2.02065,2.02295,2.02055,2.022,2199900000.0
2008-08-27 09:30:00,2.022,2.0232,2.0201,2.0208,3194500000.0
2008-08-27 09:45:00,2.0208,2.02135,2.0192,2.0192,4490100000.0
2008-08-27 10:00:00,2.0192,2.0202,2.01775,2.0185,3414700000.0
2008-08-27 10:15:00,2.0185,2.0189,2.01715,2.01785,2374800000.0
2008-08-27 10:30:00,2.01785,2.0211,2.0177,2.02065,2796800000.0
2008-08-27 10:45:00,2.0207,2.0211,2.01995,2.0202,3237300000.0
2008-08-27 11:00:00,2.0202,2.021,2.0195,2.01965,2483700000.0
2008-08-27 11:15:00,2.01965,2.02025,2.01885,2.0189,2331400000.0
2008-08-27 11:30:00,2.0189,2.0212,2.01875,2.02075,2400200000.0
2008-08-27 11:45:00,2.02075,2.0217,2.0201,2.0202,3853800000.0
2008-08-27 12:00:00,2.02025,2.02125,2.0197,2.0207,3185000000.0
2008-08-27 12:15:00,2.0207,2.0216,2.0195,2.0201,3135900000.0
2008-08-27 12:30:00,2.02015,2.0204,2.018,2.0184,4318399997.0
2008-08-27 12:45:00,2.01835,2.0187,2.01655,2.01805,3014800000.0
2008-08-27 13:00:00,2.01805,2.01805,2.01585,2.0173,4312900009.0
2008-08-27 13:15:00,2.0173,2.01735,2.01655,2.017,4577400000.0
2008-08-27 13:30:00,2.0171,2.0182,2.0168,2.0172,2567800000.0
2008-08-27 13:45:00,2.0172,2.0176,2.0161,2.0167,2612900000.0
2008-08-27 14:00:00,2.0167,2.0174,2.0162,2.0168,2137000000.0
2008-08-27 14:15:00,2.0168,2.01805,2.01585,2.01755,3204300000.0
2008-08-27 14:30:00,2.01765,2.0215,2.0174,2.0213,7599600035.0
2008-08-27 14:45:00,2.0213,2.0236,2.0212,2.0229,7294400001.0
2008-08-27 15:00:00,2.0229,2.0232,2.0202,2.02055,5450299998.0
2008-08-27 15:15:00,2.02055,2.02245,2.02005,2.0217,2696900000.0
2008-08-27 15:30:00,2.0218,2.0223,2.0205,2.02095,3276100000.0
2008-08-27 15:45:00,2.0206,2.0218,2.02035,2.0215,3266300000.0
2008-08-27 16:00:00,2.0214,2.02275,2.0214,2.022,7426600029.0
2008-08-27 16:15:00,2.022,2.02425,2.0219,2.0228,4502300003.0
2008-08-27 16:30:00,2.0228,2.0238,2.0219,2.0233,3829300000.0
2008-08-27 16:45:00,2.0233,2.0236,2.0206,2.0207,4544200002.0
2008-08-27 17:00:00,2.0207,2.021,2.0167,2.0167,6325000055.0
2008-08-27 17:15:00,2.0167,2.017,2.01475,2.0156,4574400001.0
2008-08-27 17:30:00,2.0156,2.0162,2.0139,2.0143,11586500013.0
2008-08-27 17:45:00,2.0143,2.01695,2.0129,2.0165,7794200005.0
2008-08-27 18:00:00,2.0165,2.01665,2.01545,2.0165,926099997.0
2008-08-27 18:15:00,2.0165,2.0177,2.0164,2.0174,1525600000.0
2008-08-27 18:30:00,2.0174,2.01775,2.0166,2.0173,2171900000.0
2008-08-27 18:45:00,2.0173,2.018,2.01605,2.0164,1334100000.0
2008-08-27 19:00:00,2.0164,2.0167,2.0144,2.0152,1767900000.0
2008-08-27 19:15:00,2.0152,2.01555,2.0142,2.01485,1033300000.0
2008-08-27 19:30:00,2.0149,2.0152,2.01375,2.015,708900000.0
2008-08-27 19:45:00,2.01495,2.0152,2.01345,2.0138,2429199997.0
2008-08-27 20:00:00,2.0138,2.0145,2.0133,2.0144,1132700000.0
2008-08-27 20:15:00,2.0143,2.01455,2.01315,2.014,1043200000.0
2008-08-27 20:30:00,2.014,2.0141,2.01265,2.0135,768600000.0
2008-08-27 20:45:00,2.0135,2.01375,2.0122,2.0127,1540000000.0
2008-08-27 21:00:00,2.0127,2.0136,2.0127,2.01285,659400000.0
2008-08-27 21:15:00,2.0132,2.0134,2.0119,2.0122,1053300000.0
2008-08-27 21:30:00,2.0122,2.01335,2.0114,2.0131,1565700000.0
2008-08-27 21:45:00,2.0131,2.0134,2.01245,2.0128,328300000.0
2008-08-27 22:00:00,2.0128,2.01355,2.01275,2.0134,720200000.0
2008-08-27 22:15:00,2.0132,2.0137,2.0128,2.0135,2528747005.0
2008-08-27 22:30:00,2.0135,2.0148,2.01305,2.01465,989100000.0
2008-08-27 22:45:00,2.0147,2.0152,2.01445,2.0146,3458346981.0
2008-08-27 23:00:00,2.01465,2.0148,2.01334,2.01433,683600011.0
2008-08-27 23:15:00,2.01475,2.015,2.0131,2.01405,581900000.0
2008-08-27 23:30:00,2.0141,2.01445,2.0137,2.0142,284200000.0
2008-08-27 23:45:00,2.0143,2.0144,2.0125,2.01275,655500000.0
2008-08-28 00:00:00,2.0129,2.01325,2.0126,2.0128,329600000.0
2008-08-28 00:15:00,2.0128,2.0135,2.0128,2.0133,237400000.0
2008-08-28 00:30:00,2.0132,2.0136,2.0122,2.0129,323000000.0
2008-08-28 00:45:00,2.0127,2.0139,2.01245,2.0136,421299997.0
2008-08-28 01:00:00,2.0136,2.0139,2.01335,2.0135,878600000.0
2008-08-28 01:15:00,2.0135,2.01405,2.01325,2.0134,570200000.0
2008-08-28 01:30:00,2.0134,2.01415,2.01275,2.01405,836300000.0
2008-08-28 01:45:00,2.014,2.0145,2.01255,2.0131,3473199987.0
2008-08-28 02:00:00,2.0131,2.0131,2.00765,2.0084,3113800030.0
2008-08-28 02:15:00,2.0082,2.0084,2.00625,2.00805,3716400020.0
2008-08-28 02:30:00,2.00805,2.00815,2.0076,2.008,6501100046.0
2008-08-28 02:45:00,2.008,2.0084,2.0067,2.00815,5785400005.0
2008-08-28 03:00:00,2.0081,2.00945,2.00795,2.00925,1970800003.0
2008-08-28 03:15:00,2.0092,2.00985,2.00795,2.008,510700000.0
2008-08-28 03:30:00,2.008,2.00945,2.00795,2.0088,1369300005.0
2008-08-28 03:45:00,2.0088,2.00915,2.0063,2.0066,2142400000.0
2008-08-28 04:00:00,2.0066,2.0086,2.0065,2.0084,3869400019.0
2008-08-28 04:15:00,2.0084,2.0087,2.00785,2.0085,3416000181.0
2008-08-28 04:30:00,2.0085,2.00855,2.00717,2.0084,907500023.0
2008-08-28 04:45:00,2.00755,2.0087,2.00743,2.00845,1502200069.0
2008-08-28 05:00:00,2.0085,2.0086,2.00765,2.008,489300004.0
2008-08-28 05:15:00,2.00805,2.0094,2.0079,2.008,440100000.0
2008-08-28 05:30:00,2.00805,2.0086,2.008,2.0082,300000000.0
2008-08-28 05:45:00,2.00825,2.0086,2.00735,2.0075,497400000.0
2008-08-28 06:00:00,2.0075,2.0082,2.00745,2.0081,560700000.0
2008-08-28 06:15:00,2.0082,2.0097,2.008,2.0085,761200000.0
2008-08-28 06:30:00,2.0085,2.0092,2.0082,2.0088,476400000.0
2008-08-28 06:45:00,2.00885,2.0091,2.007,2.0072,708700000.0
2008-08-28 07:00:00,2.0072,2.0079,2.0065,2.007,1088700000.0
2008-08-28 07:15:00,2.00695,2.0071,2.0053,2.0058,740100000.0
2008-08-28 07:30:00,2.0059,2.008,2.0053,2.008,1078400000.0
2008-08-28 07:45:00,2.0079,2.0079,2.0056,2.0056,1109900000.0
2008-08-28 08:00:00,2.0056,2.0069,2.0038,2.0062,3448500000.0
2008-08-28 08:15:00,2.0062,2.00845,2.00535,2.0077,2020700001.0
2008-08-28 08:30:00,2.0078,2.0087,2.00585,2.0063,3219200020.0
2008-08-28 08:45:00,2.0063,2.0067,2.00435,2.0063,2851199995.0
2008-08-28 09:00:00,2.0063,2.0067,2.00515,2.0056,2404400000.0
2008-08-28 09:15:00,2.00575,2.0067,2.00505,2.0053,2294300000.0
2008-08-28 09:30:00,2.0052,2.0081,2.0049,2.0077,2370899999.0
2008-08-28 09:45:00,2.00765,2.0088,2.0054,2.006,4888300022.0
2008-08-28 10:00:00,2.0059,2.0076,2.0059,2.0062,2463600000.0
2008-08-28 10:15:00,2.0062,2.00745,2.00565,2.0059,1481300000.0
2008-08-28 10:30:00,2.0059,2.0079,2.00565,2.0075,1485700002.0
2008-08-28 10:45:00,2.0075,2.0095,2.00625,2.00905,2259600000.0
2008-08-28 11:00:00,2.00905,2.00965,2.0057,2.0062,2786500000.0
2008-08-28 11:15:00,2.0062,2.007,2.00425,2.0059,3851100003.0
2008-08-28 11:30:00,2.0059,2.00745,2.00545,2.0063,3165300005.0
2008-08-28 11:45:00,2.0062,2.00785,2.00595,2.0075,2650600000.0
2008-08-28 12:00:00,2.0075,2.0075,2.00325,2.0033,2464304997.0
2008-08-28 12:15:00,2.0033,2.0045,2.0028,2.0033,4523300139.0
2008-08-28 12:30:00,2.0033,2.004,2.0014,2.0028,3193900000.0
2008-08-28 12:45:00,2.0028,2.00325,2.00105,2.00105,2872200000.0
2008-08-28 13:00:00,2.00105,2.00365,2.00105,2.0029,2085400000.0
2008-08-28 13:15:00,2.0029,2.0046,2.00265,2.0046,3598800005.0
2008-08-28 13:30:00,2.0046,2.0046,2.0026,2.0033,4171800027.0
2008-08-28 13:45:00,2.0033,2.0042,2.0011,2.00175,6397700052.0
2008-08-28 14:00:00,2.0019,2.0025,2.00105,2.0023,3162700002.0
2008-08-28 14:15:00,2.002,2.0054,2.00185,2.0047,2722200000.0
2008-08-28 14:30:00,2.0047,2.0066,2.00315,2.0063,3255800000.0
2008-08-28 14:45:00,2.00625,2.0072,2.0045,2.0051,2307000000.0
2008-08-28 15:00:00,2.0051,2.00605,2.0031,2.00355,6663599995.0
2008-08-28 15:15:00,2.0035,2.0043,2.00055,2.001,3254599999.0
2008-08-28 15:30:00,2.00095,2.00445,2.00085,2.0037,3898200013.0
2008-08-28 15:45:00,2.0037,2.0053,2.00255,2.0047,3864599998.0
2008-08-28 16:00:00,2.0046,2.00505,1.99985,2.00085,4832300012.0
2008-08-28 16:15:00,2.00085,2.0011,1.9988,2.0003,3996799955.0
2008-08-28 16:30:00,2.0004,2.00325,2.0004,2.00305,3184800000.0
2008-08-28 16:45:00,2.00305,2.0054,2.0025,2.0045,2788200000.0
2008-08-28 17:00:00,2.0045,2.00715,2.0045,2.0067,2362000000.0
2008-08-28 17:15:00,2.0067,2.00705,2.00525,2.0059,3206399999.0
2008-08-28 17:30:00,2.0058,2.0085,2.0056,2.0081,3263833750.0
2008-08-28 17:45:00,2.0082,2.0091,2.0061,2.0079,3800000000.0
2008-08-28 18:00:00,2.0079,2.00805,2.00625,2.0068,2516500000.0
2008-08-28 18:15:00,2.0068,2.0085,2.00675,2.0083,1667700000.0
2008-08-28 18:30:00,2.0083,2.00875,2.00695,2.00705,1569800000.0
2008-08-28 18:45:00,2.00705,2.0079,2.00675,2.0071,1088900000.0
2008-08-28 19:00:00,2.0071,2.00865,2.0068,2.00865,2916700002.0
2008-08-28 19:15:00,2.0087,2.00935,2.0072,2.0078,2343800000.0
2008-08-28 19:30:00,2.0078,2.00845,2.00745,2.008,2611100000.0
2008-08-28 19:45:00,2.00805,2.0086,2.0072,2.0085,831200000.0
2008-08-28 20:00:00,2.0085,2.0089,2.00755,2.0084,1259400000.0
2008-08-28 20:15:00,2.0084,2.00935,2.00755,2.0092,1777600002.0
2008-08-28 20:30:00,2.0092,2.0104,2.00835,2.00975,1315400000.0
2008-08-28 20:45:00,2.00975,2.01,2.009,2.0096,1050900000.0
2008-08-28 21:00:00,2.00975,2.011,2.0093,2.0109,1314700001.0
2008-08-28 21:15:00,2.0105,2.0126,2.01005,2.01115,2888300001.0
2008-08-28 21:30:00,2.01115,2.0114,2.00915,2.0093,2141000000.0
2008-08-28 21:45:00,2.00925,2.0123,2.00915,2.01195,1819700002.0
2008-08-28 22:00:00,2.0119,2.01225,2.01125,2.01205,2702000002.0
2008-08-28 22:15:00,2.0121,2.01315,2.0119,2.0126,716900010.0
2008-08-28 22:30:00,2.0126,2.013,2.01155,2.0118,1254200034.0
2008-08-28 22:45:00,2.0118,2.012,2.0098,2.0101,2226399998.0
2008-08-28 23:00:00,2.0099,2.0099,2.00787,2.0097,1345399988.0
2008-08-28 23:15:00,2.0097,2.01115,2.00867,2.0106,2189200057.0
2008-08-28 23:30:00,2.0099,2.0109,2.0092,2.0094,2453900092.0
2008-08-28 23:45:00,2.0093,2.01095,2.00881,2.0099,2098400005.0
2008-08-29 00:00:00,2.0101,2.01095,2.0091,2.01,1203800000.0
2008-08-29 00:15:00,2.01,2.0101,2.0097,2.0097,1776800087.0
2008-08-29 00:30:00,2.0097,2.01,2.0081,2.0086,583600011.0
2008-08-29 00:45:00,2.0086,2.00915,2.00786,2.0088,533000000.0
2008-08-29 01:00:00,2.00895,2.0092,2.0072,2.008,788500004.0
2008-08-29 01:15:00,2.008,2.0087,2.00742,2.0086,784899999.0
2008-08-29 01:30:00,2.0085,2.0101,2.0081,2.00835,472300001.0
2008-08-29 01:45:00,2.0084,2.00945,2.0083,2.00935,777999999.0
2008-08-29 02:00:00,2.00935,2.0109,2.009,2.00955,1482400060.0
2008-08-29 02:15:00,2.00965,2.0098,2.00885,2.0093,385400000.0
2008-08-29 02:30:00,2.0093,2.0102,2.0077,2.0087,5310600017.0
2008-08-29 02:45:00,2.00875,2.00875,2.0071,2.0079,3681800004.0
2008-08-29 03:00:00,2.0078,2.0086,2.0076,2.0083,3823099992.0
2008-08-29 03:15:00,2.0083,2.00845,2.0065,2.0077,6642099932.0
2008-08-29 03:30:00,2.0081,2.0081,2.0057,2.00585,2558400010.0
2008-08-29 03:45:00,2.0058,2.007,2.0055,2.0062,2024799986.0
2008-08-29 04:00:00,2.0062,2.00635,2.0047,2.0047,1242699997.0
2008-08-29 04:15:00,2.0047,2.0053,2.0046,2.005,1143600000.0
2008-08-29 04:30:00,2.005,2.0055,2.00485,2.0053,553900000.0
2008-08-29 04:45:00,2.0052,2.0055,2.0047,2.00535,577100003.0
2008-08-29 05:00:00,2.0054,2.0056,2.00439,2.0051,249400000.0
2008-08-29 05:15:00,2.0051,2.0059,2.0048,2.0051,785599999.0
2008-08-29 05:30:00,2.0053,2.0054,2.0047,2.0052,157500000.0
2008-08-29 05:45:00,2.0051,2.0061,2.0051,2.0051,471600000.0
2008-08-29 06:00:00,2.0051,2.00525,2.004,2.0042,1511200017.0
2008-08-29 06:15:00,2.0041,2.00545,2.0041,2.0051,1041700000.0
2008-08-29 06:30:00,2.0051,2.00535,2.0043,2.00455,382900000.0
2008-08-29 06:45:00,2.0052,2.0059,2.0046,2.0056,421700000.0
2008-08-29 07:00:00,2.0056,2.0069,2.0056,2.00645,983600001.0
2008-08-29 07:15:00,2.00645,2.00655,2.00605,2.0062,906500000.0
2008-08-29 07:30:00,2.0062,2.00625,2.00455,2.0056,509400000.0
2008-08-29 07:45:00,2.0055,2.0055,2.00385,2.0039,420300000.0
2008-08-29 08:00:00,2.0039,2.00565,2.00325,2.0035,1596300000.0
2008-08-29 08:15:00,2.0035,2.00475,2.0028,2.003,2430300000.0
2008-08-29 08:30:00,2.0031,2.0032,1.99975,2.0005,2037100000.0
2008-08-29 08:45:00,2.0005,2.0022,2.0004,2.0022,1350635000.0
2008-08-29 09:00:00,2.0022,2.0036,2.00125,2.00235,1995800000.0
2008-08-29 09:15:00,2.0022,2.00235,2.0006,2.001,2074499997.0
2008-08-29 09:30:00,2.001,2.0013,1.9998,2.0006,2873799999.0
2008-08-29 09:45:00,2.0004,2.0016,2.0003,2.0012,1566300001.0
2008-08-29 10:00:00,2.00115,2.0019,1.9994,2.0003,1860299999.0
2008-08-29 10:15:00,2.00025,2.00285,2.0,2.001,3123800001.0
2008-08-29 10:30:00,2.001,2.00175,2.0006,2.00075,3729100001.0
2008-08-29 10:45:00,2.0008,2.00345,2.0008,2.00345,1407900000.0
2008-08-29 11:00:00,2.0035,2.006,2.0032,2.0046,4221400000.0
2008-08-29 11:15:00,2.00465,2.00875,2.0042,2.0076,4937000002.0
2008-08-29 11:30:00,2.0076,2.0081,2.00535,2.0061,14211800067.0
2008-08-29 11:45:00,2.0061,2.00755,2.0056,2.0063,9432800046.0
2008-08-29 12:00:00,2.0063,2.0065,2.00515,2.00595,5171300057.0
2008-08-29 12:15:00,2.00595,2.00645,2.0044,2.0047,1781300000.0
2008-08-29 12:30:00,2.0048,2.00655,2.00445,2.00615,4794000103.0
2008-08-29 12:45:00,2.0061,2.0075,2.0059,2.00665,5258900161.0
2008-08-29 13:00:00,2.0067,2.0072,2.00585,2.0069,2647399997.0
2008-08-29 13:15:00,2.0069,2.00795,2.00615,2.00755,2288500000.0
2008-08-29 13:30:00,2.0076,2.00765,2.00605,2.0064,1690300000.0
2008-08-29 13:45:00,2.0065,2.00685,2.00565,2.006,1025400000.0
2008-08-29 14:00:00,2.006,2.0081,2.0053,2.0079,2078300000.0
2008-08-29 14:15:00,2.0078,2.00845,2.00705,2.00805,1164600000.0
2008-08-29 14:30:00,2.00815,2.00895,2.0059,2.0062,3628356250.0
2008-08-29 14:45:00,2.0062,2.0092,2.0061,2.00795,3996100000.0
2008-08-29 15:00:00,2.0079,2.00795,2.00545,2.00615,8460700129.0
2008-08-29 15:15:00,2.0061,2.0071,2.00575,2.0065,1736800000.0
2008-08-29 15:30:00,2.00635,2.00815,2.00545,2.0077,2221200000.0
2008-08-29 15:45:00,2.0078,2.008,2.0053,2.00645,3402700000.0
2008-08-29 16:00:00,2.00645,2.0071,2.00525,2.00595,3042200000.0
2008-08-29 16:15:00,2.00595,2.00665,2.00375,2.0041,3208000000.0
2008-08-29 16:30:00,2.0041,2.00465,2.00285,2.00355,8310000000.0
2008-08-29 16:45:00,2.0038,2.0043,2.0017,2.0031,6228700031.0
2008-08-29 17:00:00,2.00315,2.00625,2.00285,2.0047,3016000000.0
2008-08-29 17:15:00,2.0047,2.0056,2.0043,2.00465,3651300000.0
2008-08-29 17:30:00,2.0047,2.0072,2.00365,2.0066,6756200000.0
2008-08-29 17:45:00,2.00645,2.0076,2.00415,2.0047,5496300006.0
2008-08-29 18:00:00,2.0046,2.00535,2.0033,2.0045,2114500000.0
2008-08-29 18:15:00,2.0046,2.006,2.004,2.0054,2382600000.0
2008-08-29 18:30:00,2.00545,2.0057,2.0041,2.00555,2072100000.0
2008-08-29 18:45:00,2.0056,2.00725,2.00525,2.00585,2262300000.0
2008-08-29 19:00:00,2.00585,2.00645,2.00485,2.0052,1208600000.0
2008-08-29 19:15:00,2.00525,2.0077,2.0052,2.0071,1050100001.0
2008-08-29 19:30:00,2.0071,2.0074,2.00505,2.0056,1145700000.0
2008-08-29 19:45:00,2.0056,2.00775,2.00535,2.00665,1452400001.0
2008-08-29 20:00:00,2.0066,2.00785,2.0064,2.0065,1414000022.0
2008-08-29 20:15:00,2.0064,2.00755,2.00535,2.0057,1423000002.0
2008-08-29 20:30:00,2.0057,2.0065,2.00525,2.006,446600000.0
2008-08-29 20:45:00,2.006,2.0066,2.00585,2.0065,455900000.0
2008-08-29 21:00:00,2.0065,2.0066,2.0058,2.0061,1521700003.0
2008-08-29 21:15:00,2.0062,2.0072,2.0054,2.0065,3849800004.0
2008-08-29 21:30:00,2.0065,2.0079,2.00635,2.0072,944300000.0
2008-08-29 21:45:00,2.0072,2.0073,2.00615,2.0068,373800000.0
2008-08-29 22:00:00,2.00685,2.00725,2.00585,2.0071,755500000.0
2008-08-29 22:15:00,2.0071,2.0074,2.00685,2.0072,300000000.0
2008-08-29 22:30:00,2.00715,2.00715,2.00505,2.0058,1196300007.0
2008-08-29 22:45:00,2.0058,2.006,2.0044,2.0057,1113100006.0
2008-08-31 23:00:00,1.9936,1.9939,1.99071,1.9912,1689499962.0
2008-08-31 23:15:00,1.9912,1.992,1.98943,1.9908,749899999.0
2008-08-31 23:30:00,1.9908,1.99085,1.98908,1.99001,435900000.0
2008-08-31 23:45:00,1.9905,1.9908,1.98935,1.9907,681000000.0
2008-09-01 00:00:00,1.9907,1.9907,1.9854,1.9868,571200003.0
2008-09-01 00:15:00,1.9847,1.9848,1.9831,1.9837,882300000.0
2008-09-01 00:30:00,1.9837,1.9867,1.9835,1.9865,304584375.0
2008-09-01 00:45:00,1.9866,1.9881,1.98655,1.9881,294900000.0
2008-09-01 01:00:00,1.9881,1.9899,1.98785,1.9892,243100000.0
2008-09-01 01:15:00,1.9892,1.9909,1.9883,1.9909,190600000.0
2008-09-01 01:30:00,1.9909,1.9922,1.9909,1.992,320800000.0
2008-09-01 01:45:00,1.992,1.9922,1.99045,1.9909,171800000.0
2008-09-01 02:00:00,1.9909,1.9932,1.9908,1.9931,344112500.0
2008-09-01 02:15:00,1.9932,1.9935,1.9907,1.9914,1914700000.0
2008-09-01 02:30:00,1.9914,1.99275,1.99075,1.992,2767499996.0
2008-09-01 02:45:00,1.992,1.99275,1.9892,1.99075,1997700000.0
2008-09-01 03:00:00,1.99075,1.9921,1.9903,1.9909,1770000002.0
2008-09-01 03:15:00,1.9909,1.9909,1.9886,1.99015,2595100000.0
2008-09-01 03:30:00,1.9901,1.99195,1.98965,1.9904,1719300000.0
2008-09-01 03:45:00,1.99045,1.99175,1.9897,1.99175,571800000.0
2008-09-01 04:00:00,1.99115,1.99175,1.9905,1.9912,405600000.0
2008-09-01 04:15:00,1.9911,1.9915,1.9902,1.9903,770600000.0
2008-09-01 04:30:00,1.9903,1.9905,1.98926,1.9903,1315500000.0
2008-09-01 04:45:00,1.9902,1.99275,1.98969,1.992,2020800027.0
2008-09-01 05:00:00,1.9921,1.9921,1.9909,1.9911,3354400057.0
2008-09-01 05:15:00,1.991,1.9914,1.9895,1.98995,1582699997.0
2008-09-01 05:30:00,1.98985,1.9902,1.9865,1.9866,2216200009.0
2008-09-01 05:45:00,1.9866,1.9892,1.9864,1.989,946800000.0
2008-09-01 06:00:00,1.989,1.98945,1.9879,1.9889,1068475006.0
2008-09-01 06:15:00,1.9889,1.99145,1.9887,1.9911,2314668747.0
2008-09-01 06:30:00,1.991,1.9913,1.9892,1.9894,898300000.0
2008-09-01 06:45:00,1.9894,1.9895,1.9874,1.9883,1658300008.0
2008-09-01 07:00:00,1.9885,1.9901,1.9884,1.9899,1649400000.0
2008-09-01 07:15:00,1.9899,1.9899,1.98785,1.9887,2141900000.0
2008-09-01 07:30:00,1.9887,1.98895,1.987,1.9876,1865500000.0
2008-09-01 07:45:00,1.9876,1.9894,1.9876,1.98905,809000000.0
2008-09-01 08:00:00,1.9891,1.98995,1.9857,1.98835,2015901351.0
2008-09-01 08:15:00,1.9883,1.9902,1.98775,1.9895,1991699997.0
2008-09-01 08:30:00,1.9895,1.98975,1.98675,1.98865,4376399995.0
2008-09-01 08:45:00,1.9887,1.9907,1.9887,1.98945,2529000000.0
2008-09-01 09:00:00,1.9895,1.9904,1.98885,1.9893,4928300125.0
2008-09-01 09:15:00,1.9891,1.9895,1.9874,1.9883,3622700000.0
2008-09-01 09:30:00,1.9883,1.989,1.98545,1.9867,3461084411.0
2008-09-01 09:45:00,1.9867,1.987,1.9813,1.9825,3114900000.0
2008-09-01 10:00:00,1.9825,1.98555,1.9803,1.9804,3458600000.0
2008-09-01 10:15:00,1.9802,1.9807,1.9791,1.9796,7251900106.0
2008-09-01 10:30:00,1.9796,1.98145,1.9782,1.97945,5648300058.0
2008-09-01 10:45:00,1.9795,1.9813,1.9793,1.9812,5586500042.0
2008-09-01 11:00:00,1.9812,1.9814,1.97955,1.9797,3081200000.0
2008-09-01 11:15:00,1.9796,1.9807,1.97925,1.9803,1708900000.0
2008-09-01 11:30:00,1.9802,1.9818,1.97955,1.9801,2499500000.0
2008-09-01 11:45:00,1.9801,1.98075,1.9794,1.9804,2296600000.0
2008-09-01 12:00:00,1.98045,1.9806,1.977,1.9775,3609800000.0
2008-09-01 12:15:00,1.97745,1.9783,1.97635,1.9775,1109400000.0
2008-09-01 12:30:00,1.9776,1.9798,1.9773,1.9797,2158800000.0
2008-09-01 12:45:00,1.9798,1.98115,1.97835,1.98115,2459200000.0
2008-09-01 13:00:00,1.98105,1.9817,1.9798,1.9813,3249700000.0
2008-09-01 13:15:00,1.9814,1.9828,1.98065,1.9817,2634600000.0
2008-09-01 13:30:00,1.9817,1.98205,1.98025,1.9809,1856100000.0
2008-09-01 13:45:00,1.9807,1.9809,1.97915,1.9796,3167300000.0
2008-09-01 14:00:00,1.9796,1.98065,1.9782,1.97885,1905350000.0
2008-09-01 14:15:00,1.97885,1.9812,1.9788,1.9811,1153700000.0
2008-09-01 14:30:00,1.98115,1.9819,1.9807,1.9818,1094700000.0
2008-09-01 14:45:00,1.9818,1.9818,1.97965,1.9801,1592300000.0
2008-09-01 15:00:00,1.9801,1.9812,1.97895,1.9808,2980199998.0
2008-09-01 15:15:00,1.98075,1.9835,1.9807,1.983,2714700000.0
2008-09-01 15:30:00,1.98305,1.9868,1.9828,1.9855,4725200055.0
2008-09-01 15:45:00,1.9855,1.9857,1.98395,1.9847,2953200001.0
2008-09-01 16:00:00,1.98475,1.9861,1.9843,1.9861,6461999998.0
2008-09-01 16:15:00,1.98595,1.98795,1.98595,1.98745,3111500000.0
2008-09-01 16:30:00,1.9875,1.9882,1.98655,1.9867,1548850625.0
2008-09-01 16:45:00,1.9867,1.98725,1.9832,1.9836,2381050628.0
2008-09-01 17:00:00,1.9836,1.9854,1.9829,1.9847,2422000000.0
2008-09-01 17:15:00,1.9848,1.98515,1.9814,1.983,3636700000.0
2008-09-01 17:30:00,1.983,1.98405,1.9825,1.9834,2268500000.0
2008-09-01 17:45:00,1.9834,1.98535,1.9834,1.98485,2020700000.0
2008-09-01 18:00:00,1.98495,1.9861,1.9838,1.9845,4793399963.0
2008-09-01 18:15:00,1.9845,1.98525,1.9841,1.9848,2705800027.0
2008-09-01 18:30:00,1.9848,1.9857,1.9842,1.9857,1755500020.0
2008-09-01 18:45:00,1.9857,1.9865,1.98545,1.98565,2814500022.0
2008-09-01 19:00:00,1.9856,1.9863,1.98455,1.98495,2266200005.0
2008-09-01 19:15:00,1.98495,1.98535,1.9839,1.98405,1209599989.0
2008-09-01 19:30:00,1.984,1.985,1.98395,1.9848,2406200013.0
2008-09-01 19:45:00,1.9848,1.9848,1.98355,1.9837,1138000034.0
2008-09-01 20:00:00,1.9838,1.9842,1.9834,1.9842,1377800063.0
2008-09-01 20:15:00,1.9842,1.9844,1.9841,1.98425,904099997.0
2008-09-01 20:30:00,1.9844,1.9848,1.98346,1.9847,514700000.0
2008-09-01 20:45:00,1.9846,1.9849,1.98309,1.9846,563200000.0
2008-09-01 21:00:00,1.9847,1.98595,1.9846,1.9857,176500000.0
2008-09-01 21:15:00,1.9857,1.9857,1.98495,1.9857,115200000.0
2008-09-01 21:30:00,1.9857,1.9857,1.9848,1.9849,974800001.0
2008-09-01 21:45:00,1.985,1.98545,1.98485,1.9853,209699999.0
2008-09-01 22:00:00,1.9853,1.98535,1.9842,1.9852,485400001.0
2008-09-01 22:15:00,1.98436,1.9853,1.98419,1.9851,1150600004.0
2008-09-01 22:30:00,1.98495,1.9856,1.9827,1.9837,1213960802.0
2008-09-01 22:45:00,1.9837,1.9841,1.9824,1.98375,1209099999.0
2008-09-01 23:00:00,1.9837,1.98447,1.98285,1.98313,866299999.0
2008-09-01 23:15:00,1.9842,1.9842,1.98203,1.98226,1795100002.0
2008-09-01 23:30:00,1.9826,1.98319,1.98227,1.98297,1006700000.0
2008-09-01 23:45:00,1.9829,1.98365,1.98171,1.98365,930500001.0
2008-09-02 00:00:00,1.9837,1.9842,1.9817,1.9817,1612500002.0
2008-09-02 00:15:00,1.9823,1.9823,1.96775,1.96855,4172000001.0
2008-09-02 00:30:00,1.9686,1.9726,1.96815,1.9725,2132700006.0
2008-09-02 00:45:00,1.9724,1.975,1.9724,1.9736,996700001.0
2008-09-02 01:00:00,1.9736,1.9743,1.9731,1.9741,1130100002.0
2008-09-02 01:15:00,1.9741,1.9748,1.97,1.9714,1474800002.0
2008-09-02 01:30:00,1.9715,1.9726,1.97045,1.97182,2024400002.0
2008-09-02 01:45:00,1.9726,1.97415,1.97235,1.97415,1355400002.0
2008-09-02 02:00:00,1.9742,1.9751,1.9736,1.9745,962500014.0
2008-09-02 02:15:00,1.9744,1.9754,1.9741,1.9752,2011699997.0
2008-09-02 02:30:00,1.9752,1.9774,1.97505,1.9769,1474000000.0
2008-09-02 02:45:00,1.97655,1.9791,1.97655,1.9784,1522700004.0
2008-09-02 03:00:00,1.9785,1.979,1.9756,1.9756,1565800000.0
2008-09-02 03:15:00,1.9756,1.9771,1.9755,1.9766,3936499994.0
2008-09-02 03:30:00,1.9766,1.9777,1.9765,1.977,555500000.0
2008-09-02 03:45:00,1.9769,1.9771,1.9761,1.97615,1349200000.0
2008-09-02 04:00:00,1.9762,1.9762,1.9733,1.9735,1011200000.0
2008-09-02 04:15:00,1.9735,1.97585,1.9727,1.9739,1294100000.0
2008-09-02 04:30:00,1.97405,1.97505,1.97375,1.97395,853599999.0
2008-09-02 04:45:00,1.97395,1.9746,1.9736,1.9742,925200000.0
2008-09-02 05:00:00,1.9741,1.9747,1.9734,1.9745,2263600112.0
2008-09-02 05:15:00,1.9745,1.9745,1.97325,1.9736,986100023.0
2008-09-02 05:30:00,1.9735,1.9748,1.97325,1.97465,767800000.0
2008-09-02 05:45:00,1.9747,1.97475,1.97357,1.9743,1621900000.0
2008-09-02 06:00:00,1.9743,1.97465,1.97357,1.9743,1128400000.0
2008-09-02 06:15:00,1.9742,1.9765,1.9741,1.9765,929800002.0
2008-09-02 06:30:00,1.9766,1.9766,1.9756,1.97615,726300000.0
2008-09-02 06:45:00,1.9761,1.9766,1.975,1.9763,834000000.0
2008-09-02 07:00:00,1.9763,1.977,1.97445,1.97515,1913600000.0
2008-09-02 07:15:00,1.9753,1.9757,1.9743,1.9757,1615200000.0
2008-09-02 07:30:00,1.9756,1.9766,1.97515,1.9759,958500000.0
2008-09-02 07:45:00,1.9759,1.9763,1.9742,1.9745,8250000244.0
2008-09-02 08:00:00,1.9745,1.9761,1.9741,1.976,2993600000.0
2008-09-02 08:15:00,1.9759,1.97645,1.97395,1.976,4063700025.0
2008-09-02 08:30:00,1.976,1.97925,1.97465,1.9784,4013900024.0
2008-09-02 08:45:00,1.9784,1.9799,1.97725,1.9788,3865900036.0
2008-09-02 09:00:00,1.9788,1.9798,1.97795,1.97935,2684817550.0
2008-09-02 09:15:00,1.97935,1.9795,1.9769,1.9769,2485704050.0
2008-09-02 09:30:00,1.9772,1.9788,1.9769,1.9786,1877100000.0
2008-09-02 09:45:00,1.9786,1.98185,1.97795,1.9812,3223800000.0
2008-09-02 10:00:00,1.9814,1.985,1.98075,1.9848,2619200000.0
2008-09-02 10:15:00,1.9848,1.9857,1.9819,1.9841,4104800002.0
2008-09-02 10:30:00,1.98415,1.9854,1.9811,1.9822,3595699998.0
2008-09-02 10:45:00,1.9822,1.9839,1.9814,1.983,2535700000.0
2008-09-02 11:00:00,1.983,1.9844,1.9821,1.9827,2939700002.0
2008-09-02 11:15:00,1.9827,1.9831,1.9792,1.9806,3286600000.0
2008-09-02 11:30:00,1.9806,1.9823,1.9782,1.9794,6162100054.0
2008-09-02 11:45:00,1.9794,1.9797,1.97715,1.9791,3092299981.0
2008-09-02 12:00:00,1.9791,1.9806,1.978,1.9804,2392700000.0
2008-09-02 12:15:00,1.9804,1.9808,1.9789,1.9793,4036800001.0
2008-09-02 12:30:00,1.9793,1.97975,1.977,1.97765,4417900008.0
2008-09-02 12:45:00,1.97765,1.97925,1.9769,1.9789,2747200000.0
2008-09-02 13:00:00,1.9789,1.97965,1.9778,1.9794,2542800000.0
2008-09-02 13:15:00,1.97945,1.98025,1.97895,1.97925,3084900000.0
2008-09-02 13:30:00,1.9793,1.98025,1.97865,1.9794,2792300000.0
2008-09-02 13:45:00,1.9794,1.9801,1.9788,1.9796,2912500000.0
2008-09-02 14:00:00,1.9796,1.98045,1.97875,1.9796,1615600000.0
2008-09-02 14:15:00,1.9797,1.98125,1.97925,1.9799,3564900000.0
2008-09-02 14:30:00,1.98,1.9807,1.97875,1.97875,3779899952.0
2008-09-02 14:45:00,1.97875,1.97945,1.97735,1.9775,4106699993.0
2008-09-02 15:00:00,1.9775,1.9788,1.9775,1.9784,4805200000.0
2008-09-02 15:15:00,1.9784,1.9798,1.9781,1.979,4993800002.0
2008-09-02 15:30:00,1.979,1.97975,1.9771,1.9786,2989500003.0
2008-09-02 15:45:00,1.9786,1.9798,1.9774,1.9778,2856000000.0
2008-09-02 16:00:00,1.9778,1.97965,1.97755,1.9785,4472700000.0
2008-09-02 16:15:00,1.9785,1.98185,1.9776,1.97805,4161600000.0
2008-09-02 16:30:00,1.9779,1.97865,1.9761,1.9765,3196800001.0
2008-09-02 16:45:00,1.9765,1.9785,1.9752,1.9771,3293100000.0
2008-09-02 17:00:00,1.977,1.97765,1.9761,1.9775,3453600000.0
2008-09-02 17:15:00,1.97755,1.97755,1.97525,1.9763,3913099997.0
2008-09-02 17:30:00,1.97625,1.9785,1.9761,1.9775,3961799999.0
2008-09-02 17:45:00,1.9774,1.97765,1.97535,1.9764,3194100000.0
2008-09-02 18:00:00,1.9764,1.9767,1.9742,1.9744,3034000006.0
2008-09-02 18:15:00,1.9747,1.97575,1.9718,1.9719,1907400000.0
2008-09-02 18:30:00,1.9719,1.9738,1.9719,1.9735,1970000000.0
2008-09-02 18:45:00,1.9735,1.97375,1.9718,1.9736,2552600000.0
2008-09-02 19:00:00,1.9736,1.9746,1.9727,1.97445,2161400000.0
2008-09-02 19:15:00,1.9745,1.9749,1.9738,1.97435,1741900000.0
2008-09-02 19:30:00,1.9743,1.9748,1.9737,1.9742,900500000.0
2008-09-02 19:45:00,1.9742,1.9744,1.9735,1.9743,950900000.0
2008-09-02 20:00:00,1.9743,1.9758,1.9732,1.9742,1378400000.0
2008-09-02 20:15:00,1.9742,1.9745,1.97275,1.9733,1520000000.0
2008-09-02 20:30:00,1.9733,1.97385,1.972,1.9721,2329000000.0
2008-09-02 20:45:00,1.9724,1.97295,1.9711,1.97155,1592800000.0
2008-09-02 21:00:00,1.97155,1.973,1.9705,1.97235,1766900000.0
2008-09-02 21:15:00,1.9723,1.9727,1.97185,1.97215,1343400000.0
2008-09-02 21:30:00,1.97215,1.9728,1.97195,1.9726,670400000.0
2008-09-02 21:45:00,1.9727,1.9733,1.97235,1.9728,1013600000.0
2008-09-02 22:00:00,1.9728,1.9733,1.9721,1.97265,837700000.0
2008-09-02 22:15:00,1.9728,1.97285,1.9719,1.97285,213600000.0
2008-09-02 22:30:00,1.973,1.9736,1.9722,1.97275,611600000.0
2008-09-02 22:45:00,1.97265,1.9744,1.9725,1.9739,388467000.0
2008-09-02 23:00:00,1.9735,1.97365,1.97219,1.9735,1541299992.0
2008-09-02 23:15:00,1.9732,1.9734,1.97065,1.9721,1661699998.0
2008-09-02 23:30:00,1.97205,1.97305,1.97205,1.9726,829600000.0
2008-09-02 23:45:00,1.97255,1.9731,1.97225,1.97295,655000000.0
2008-09-03 00:00:00,1.9729,1.9739,1.9725,1.9731,759500001.0
2008-09-03 00:15:00,1.9731,1.9731,1.9721,1.9727,1262200000.0
2008-09-03 00:30:00,1.9727,1.9727,1.97155,1.9725,1767900000.0
2008-09-03 00:45:00,1.97215,1.97255,1.971,1.9713,1734900000.0
2008-09-03 01:00:00,1.9713,1.9718,1.97105,1.9712,315700000.0
2008-09-03 01:15:00,1.9713,1.97215,1.97077,1.9715,2903000100.0
2008-09-03 01:30:00,1.9714,1.9719,1.9711,1.9715,269100000.0
2008-09-03 01:45:00,1.9715,1.9724,1.9708,1.97205,914300001.0
2008-09-03 02:00:00,1.9721,1.9734,1.9711,1.9727,1923500000.0
2008-09-03 02:15:00,1.9725,1.97325,1.97215,1.9725,1101500000.0
2008-09-03 02:30:00,1.9724,1.97295,1.9716,1.9728,579800000.0
2008-09-03 02:45:00,1.9726,1.9736,1.97225,1.9726,2786000001.0
2008-09-03 03:00:00,1.9726,1.9737,1.97175,1.9736,2026000000.0
2008-09-03 03:15:00,1.9737,1.97405,1.9725,1.9729,1012800000.0
2008-09-03 03:30:00,1.973,1.97485,1.973,1.9742,878200000.0
2008-09-03 03:45:00,1.97377,1.9743,1.9725,1.9729,1858100001.0
2008-09-03 04:00:00,1.973,1.9738,1.97275,1.9735,846200000.0
2008-09-03 04:15:00,1.9735,1.9736,1.97232,1.9735,774400000.0
2008-09-03 04:30:00,1.9735,1.9738,1.973,1.9733,1267600000.0
2008-09-03 04:45:00,1.9734,1.9743,1.9733,1.974,1567399997.0
2008-09-03 05:00:00,1.9741,1.97485,1.974,1.97435,967299999.0
2008-09-03 05:15:00,1.97435,1.9752,1.97395,1.9749,599600000.0
2008-09-03 05:30:00,1.9751,1.9753,1.97416,1.975,546800000.0
2008-09-03 05:45:00,1.975,1.975,1.9741,1.97455,564300000.0
2008-09-03 06:00:00,1.9746,1.97665,1.96945,1.9708,3304300023.0
2008-09-03 06:15:00,1.9708,1.9725,1.9701,1.9712,3948900003.0
2008-09-03 06:30:00,1.9712,1.97335,1.97,1.97075,2943500008.0
2008-09-03 06:45:00,1.9708,1.9724,1.97035,1.9716,3266300001.0
2008-09-03 07:00:00,1.9716,1.9718,1.9707,1.9715,2186681903.0
2008-09-03 07:15:00,1.9716,1.9736,1.9706,1.9711,3671591449.0
2008-09-03 07:30:00,1.9711,1.97135,1.9701,1.9709,1294367000.0
2008-09-03 07:45:00,1.9708,1.97175,1.96995,1.9706,1347100000.0
2008-09-03 08:00:00,1.9706,1.9711,1.9694,1.97095,2955600041.0
2008-09-03 08:15:00,1.97095,1.972,1.9697,1.97085,2315800000.0
2008-09-03 08:30:00,1.9711,1.9712,1.9675,1.9693,3698400020.0
2008-09-03 08:45:00,1.9693,1.97075,1.96835,1.96835,7061400085.0
2008-09-03 09:00:00,1.9682,1.97065,1.9682,1.97035,2268300000.0
2008-09-03 09:15:00,1.97035,1.9717,1.96975,1.9712,2980100000.0
2008-09-03 09:30:00,1.9711,1.97335,1.9704,1.9733,4723700020.0
2008-09-03 09:45:00,1.9733,1.9745,1.9714,1.9721,4435937512.0
2008-09-03 10:00:00,1.9721,1.97385,1.9715,1.97325,5011300002.0
2008-09-03 10:15:00,1.9733,1.97385,1.97145,1.9718,4829675047.0
2008-09-03 10:30:00,1.9718,1.975,1.97135,1.9734,7537400015.0
2008-09-03 10:45:00,1.9735,1.9757,1.9734,1.9757,2662200000.0
2008-09-03 11:00:00,1.9756,1.9775,1.97515,1.9758,4260199998.0
2008-09-03 11:15:00,1.9758,1.97625,1.9741,1.9758,3178900000.0
2008-09-03 11:30:00,1.9758,1.9763,1.9733,1.974,4478599997.0
2008-09-03 11:45:00,1.974,1.9758,1.9735,1.97545,3342600000.0
2008-09-03 12:00:00,1.97545,1.9765,1.9741,1.97415,3862346879.0
2008-09-03 12:15:00,1.9742,1.97585,1.97395,1.9748,6911400083.0
2008-09-03 12:30:00,1.9748,1.976,1.974,1.9741,3421600001.0
2008-09-03 12:45:00,1.9741,1.97525,1.9739,1.9743,1961800000.0
2008-09-03 13:00:00,1.9743,1.9754,1.9731,1.9734,2756100004.0
2008-09-03 13:15:00,1.9734,1.9746,1.973,1.9733,2284900000.0
2008-09-03 13:30:00,1.9732,1.97475,1.97155,1.9723,2763000000.0
2008-09-03 13:45:00,1.9723,1.9737,1.972,1.9731,2381900000.0
2008-09-03 14:00:00,1.97305,1.9738,1.9724,1.9735,3470300000.0
2008-09-03 14:15:00,1.9735,1.9758,1.97305,1.9739,3881899999.0
2008-09-03 14:30:00,1.974,1.9757,1.973,1.974,4254500000.0
2008-09-03 14:45:00,1.9741,1.9755,1.97315,1.9743,2780200016.0
2008-09-03 15:00:00,1.9742,1.9749,1.973,1.9735,4584100000.0
2008-09-03 15:15:00,1.97355,1.9739,1.9722,1.9729,5199300000.0
2008-09-03 15:30:00,1.9729,1.9756,1.97225,1.9749,5236000023.0
2008-09-03 15:45:00,1.97485,1.97545,1.97325,1.9743,4919599899.0
2008-09-03 16:00:00,1.9743,1.9749,1.9726,1.97315,6155400000.0
2008-09-03 16:15:00,1.97315,1.97505,1.9721,1.97495,5561800026.0
2008-09-03 16:30:00,1.9749,1.9754,1.97265,1.9736,6917400030.0
2008-09-03 16:45:00,1.97355,1.974,1.9703,1.9708,3572800004.0
2008-09-03 17:00:00,1.9708,1.97145,1.969,1.96975,4626799998.0
2008-09-03 17:15:00,1.96985,1.9699,1.96845,1.9686,5305600003.0
2008-09-03 17:30:00,1.9686,1.96895,1.96725,1.9682,5279400009.0
2008-09-03 17:45:00,1.9682,1.9682,1.9659,1.967,4925900000.0
2008-09-03 18:00:00,1.967,1.96725,1.96545,1.966,2958099997.0
2008-09-03 18:15:00,1.966,1.96685,1.9642,1.96665,2856300000.0
2008-09-03 18:30:00,1.9667,1.96695,1.96555,1.96675,2793700000.0
2008-09-03 18:45:00,1.96675,1.96715,1.96365,1.9639,2400900000.0
2008-09-03 19:00:00,1.96405,1.9647,1.9622,1.96355,3661200000.0
2008-09-03 19:15:00,1.96355,1.9637,1.9614,1.96165,2849600000.0
2008-09-03 19:30:00,1.96165,1.96235,1.9612,1.9618,1975000000.0
2008-09-03 19:45:00,1.9618,1.96245,1.9612,1.96225,3659500000.0
2008-09-03 20:00:00,1.9621,1.96355,1.9615,1.963,1815100002.0
2008-09-03 20:15:00,1.963,1.9631,1.96205,1.9626,1080000000.0
2008-09-03 20:30:00,1.9625,1.96425,1.9625,1.9638,803500000.0
2008-09-03 20:45:00,1.9638,1.9644,1.9628,1.9634,2419300000.0
2008-09-03 21:00:00,1.9634,1.9637,1.9621,1.9631,1834700000.0
2008-09-03 21:15:00,1.9631,1.9647,1.963,1.9638,3593000000.0
2008-09-03 21:30:00,1.9638,1.9647,1.96325,1.9643,1186800000.0
2008-09-03 21:45:00,1.9643,1.9643,1.96245,1.9634,747000000.0
2008-09-03 22:00:00,1.96325,1.9648,1.96325,1.9648,824500000.0
2008-09-03 22:15:00,1.9648,1.9663,1.9644,1.9662,1009500000.0
2008-09-03 22:30:00,1.96625,1.96635,1.96425,1.96425,1702266999.0
2008-09-03 22:45:00,1.9643,1.96545,1.9643,1.96505,651200000.0
2008-09-03 23:00:00,1.96495,1.96535,1.96427,1.965,597100000.0
2008-09-03 23:15:00,1.9651,1.96555,1.963,1.96345,846800000.0
2008-09-03 23:30:00,1.9634,1.96405,1.9633,1.9635,459800000.0
2008-09-03 23:45:00,1.9636,1.9637,1.96287,1.9634,2530999986.0
2008-09-04 00:00:00,1.9634,1.9638,1.96245,1.9626,1169600001.0
2008-09-04 00:15:00,1.9626,1.96335,1.96255,1.963,1080900000.0
2008-09-04 00:30:00,1.963,1.963,1.96235,1.9629,980600000.0
2008-09-04 00:45:00,1.9629,1.963,1.9619,1.9621,1470500010.0
2008-09-04 01:00:00,1.9621,1.96405,1.96122,1.9639,1621400001.0
2008-09-04 01:15:00,1.9639,1.9639,1.9626,1.9628,1255399996.0
2008-09-04 01:30:00,1.9628,1.9628,1.95845,1.9605,2320200001.0
2008-09-04 01:45:00,1.9605,1.9615,1.95985,1.9611,2315200081.0
2008-09-04 02:00:00,1.9611,1.9613,1.9604,1.96115,1153200000.0
2008-09-04 02:15:00,1.96115,1.96165,1.9607,1.9608,1759400063.0
2008-09-04 02:30:00,1.9608,1.96135,1.96055,1.9612,945600000.0
2008-09-04 02:45:00,1.9611,1.9623,1.9601,1.962,943500000.0
2008-09-04 03:00:00,1.962,1.9626,1.9603,1.9613,2064500003.0
2008-09-04 03:15:00,1.9613,1.9613,1.96015,1.9608,7686900024.0
2008-09-04 03:30:00,1.9609,1.9624,1.96015,1.9622,2772300032.0
2008-09-04 03:45:00,1.9622,1.9622,1.9592,1.9592,5188600186.0
2008-09-04 04:00:00,1.9592,1.9607,1.9591,1.9604,1401300000.0
2008-09-04 04:15:00,1.9604,1.9616,1.9597,1.9615,3416100109.0
2008-09-04 04:30:00,1.9614,1.9621,1.96075,1.9616,1134600000.0
2008-09-04 04:45:00,1.96155,1.96195,1.9612,1.9617,676400000.0
2008-09-04 05:00:00,1.9617,1.96195,1.9606,1.9608,3039700097.0
2008-09-04 05:15:00,1.9614,1.9616,1.95995,1.961,4284999994.0
2008-09-04 05:30:00,1.961,1.9615,1.95985,1.9607,458500000.0
2008-09-04 05:45:00,1.9607,1.9607,1.9585,1.95905,2064500005.0
2008-09-04 06:00:00,1.9589,1.96015,1.95825,1.9587,1760300000.0
2008-09-04 06:15:00,1.9588,1.9589,1.9569,1.9587,1628300000.0
2008-09-04 06:30:00,1.95835,1.96055,1.95775,1.9602,972200000.0
2008-09-04 06:45:00,1.9602,1.9615,1.9599,1.9608,1675500000.0
2008-09-04 07:00:00,1.9608,1.96185,1.9601,1.96155,1881400004.0
2008-09-04 07:15:00,1.9616,1.9625,1.9615,1.9623,1933600007.0
2008-09-04 07:30:00,1.9623,1.96425,1.96145,1.9629,3281299968.0
2008-09-04 07:45:00,1.963,1.9635,1.96205,1.9629,1781700005.0
2008-09-04 08:00:00,1.9628,1.9647,1.9627,1.96405,1214200000.0
2008-09-04 08:15:00,1.9641,1.9651,1.96175,1.9626,1434400000.0
2008-09-04 08:30:00,1.96255,1.9638,1.96195,1.9624,1797900000.0
2008-09-04 08:45:00,1.9624,1.96405,1.9618,1.9624,3243600000.0
2008-09-04 09:00:00,1.96245,1.9633,1.96105,1.9624,5534699988.0
2008-09-04 09:15:00,1.96235,1.9651,1.9618,1.9641,5685000000.0
2008-09-04 09:30:00,1.96405,1.9655,1.9617,1.96525,6162100007.0
2008-09-04 09:45:00,1.96525,1.96755,1.96375,1.9641,5658500000.0
2008-09-04 10:00:00,1.9642,1.96645,1.9638,1.9664,4844600000.0
2008-09-04 10:15:00,1.9665,1.9679,1.96645,1.9677,4201000000.0
2008-09-04 10:30:00,1.9678,1.9686,1.9665,1.9669,10121499968.0
2008-09-04 10:45:00,1.9669,1.9693,1.9664,1.9669,5848000000.0
2008-09-04 11:00:00,1.9669,1.9688,1.9663,1.9682,5900299998.0
2008-09-04 11:15:00,1.9682,1.96835,1.96635,1.9665,3849300000.0
2008-09-04 11:30:00,1.9665,1.9667,1.9652,1.9662,5103799996.0
2008-09-04 11:45:00,1.9662,1.9662,1.9649,1.9659,7136700028.0
2008-09-04 12:00:00,1.96585,1.9677,1.96585,1.967,9837700018.0
2008-09-04 12:15:00,1.967,1.9681,1.9658,1.968,5729368747.0
2008-09-04 12:30:00,1.9679,1.9711,1.9679,1.9709,3064756250.0
2008-09-04 12:45:00,1.9709,1.9709,1.9673,1.9694,5007684376.0
2008-09-04 13:00:00,1.9695,1.9752,1.9695,1.9742,3667600000.0
2008-09-04 13:15:00,1.9742,1.97465,1.97325,1.97425,2992300000.0
2008-09-04 13:30:00,1.97425,1.97485,1.9736,1.9746,2668400000.0
2008-09-04 13:45:00,1.9749,1.9752,1.97325,1.974,4232000000.0
2008-09-04 14:00:00,1.974,1.9743,1.97125,1.972,4668900000.0
2008-09-04 14:15:00,1.972,1.9726,1.9712,1.9724,4144099999.0
2008-09-04 14:30:00,1.9722,1.9767,1.9711,1.9736,7907299998.0
2008-09-04 14:45:00,1.9736,1.97455,1.9722,1.9725,4785602708.0
2008-09-04 15:00:00,1.9725,1.97255,1.96925,1.9718,4933600000.0
2008-09-04 15:15:00,1.9719,1.9719,1.9702,1.9709,5547899993.0
2008-09-04 15:30:00,1.9709,1.9719,1.97015,1.9708,4566300003.0
2008-09-04 15:45:00,1.9708,1.9714,1.9697,1.9707,6172999995.0
2008-09-04 16:00:00,1.9707,1.97345,1.9706,1.9726,10360400043.0
2008-09-04 16:15:00,1.9726,1.9739,1.97095,1.97305,6220300003.0
2008-09-04 16:30:00,1.97295,1.9732,1.96755,1.9698,9147800014.0
2008-09-04 16:45:00,1.9697,1.9705,1.9679,1.96885,5177800000.0
2008-09-04 17:00:00,1.96885,1.9698,1.9649,1.9651,4526100000.0
2008-09-04 17:15:00,1.9652,1.9653,1.96097,1.9633,4808400034.0
2008-09-04 17:30:00,1.9633,1.9663,1.96294,1.9634,3248000007.0
2008-09-04 17:45:00,1.9634,1.9637,1.9621,1.9626,4227800002.0
2008-09-04 18:00:00,1.9626,1.966,1.9619,1.9658,2730399999.0
2008-09-04 18:15:00,1.9655,1.966,1.9641,1.9654,2401599966.0
2008-09-04 18:30:00,1.9653,1.966,1.9646,1.9658,1837600000.0
2008-09-04 18:45:00,1.9658,1.966,1.96295,1.9633,5570300004.0
2008-09-04 19:00:00,1.9634,1.9636,1.9625,1.96265,2466000000.0
2008-09-04 19:15:00,1.96265,1.963,1.9613,1.9614,2315000006.0
2008-09-04 19:30:00,1.9614,1.9624,1.9607,1.9616,5095899995.0
2008-09-04 19:45:00,1.9615,1.9625,1.9611,1.9624,2084200047.0
2008-09-04 20:00:00,1.9624,1.9628,1.9599,1.9601,1985000000.0
2008-09-04 20:15:00,1.9601,1.96055,1.95885,1.96035,3444499997.0
2008-09-04 20:30:00,1.9604,1.9628,1.9604,1.9622,2083400000.0
2008-09-04 20:45:00,1.9622,1.96245,1.9601,1.96045,7149499998.0
2008-09-04 21:00:00,1.96045,1.9632,1.9599,1.9619,4675800009.0
2008-09-04 21:15:00,1.9619,1.9625,1.96096,1.962,3032800000.0
2008-09-04 21:30:00,1.962,1.96215,1.96025,1.9615,3531100002.0
2008-09-04 21:45:00,1.9616,1.9616,1.9604,1.96065,2071600000.0
2008-09-04 22:00:00,1.96075,1.96115,1.95995,1.9602,2212600003.0
2008-09-04 22:15:00,1.9602,1.9605,1.95915,1.95955,1823000000.0
2008-09-04 22:30:00,1.9595,1.96055,1.95905,1.9602,1801899998.0
2008-09-04 22:45:00,1.95951,1.9613,1.95933,1.9612,2654900010.0
2008-09-04 23:00:00,1.9612,1.9648,1.95932,1.9647,1599700001.0
2008-09-04 23:15:00,1.96415,1.9694,1.9575,1.95775,5950700002.0
2008-09-04 23:30:00,1.9581,1.96,1.9551,1.95695,5079916224.0
2008-09-04 23:45:00,1.9572,1.9596,1.95607,1.9589,2771700036.0
2008-09-05 00:00:00,1.9588,1.9599,1.9549,1.9582,5095400001.0
2008-09-05 00:15:00,1.9584,1.9591,1.95505,1.9586,3992000010.0
2008-09-05 00:30:00,1.9585,1.9585,1.9557,1.95635,1549000005.0
2008-09-05 00:45:00,1.9564,1.9581,1.9556,1.9572,4120000037.0
2008-09-05 01:00:00,1.9572,1.9573,1.9539,1.954,3980200000.0
2008-09-05 01:15:00,1.954,1.95605,1.9539,1.9552,2681400006.0
2008-09-05 01:30:00,1.9552,1.9554,1.95422,1.955,2001299997.0
2008-09-05 01:45:00,1.9549,1.9558,1.95338,1.9558,2319700033.0
2008-09-05 02:00:00,1.95585,1.95665,1.9544,1.955,2077900006.0
2008-09-05 02:15:00,1.9545,1.9558,1.95311,1.95414,1448999999.0
2008-09-05 02:30:00,1.9543,1.955,1.95343,1.9544,1015300006.0
2008-09-05 02:45:00,1.9544,1.95655,1.95325,1.9557,1238999999.0
2008-09-05 03:00:00,1.9557,1.9557,1.9531,1.9544,6540700018.0
2008-09-05 03:15:00,1.9537,1.956,1.9533,1.9554,5649700131.0
2008-09-05 03:30:00,1.9554,1.9577,1.9546,1.9568,3431200008.0
2008-09-05 03:45:00,1.9568,1.9574,1.94955,1.9516,4381500001.0
2008-09-05 04:00:00,1.9515,1.9532,1.95065,1.95247,1707800001.0
2008-09-05 04:15:00,1.9532,1.95415,1.95184,1.9531,1026100002.0
2008-09-05 04:30:00,1.9531,1.9541,1.95145,1.95345,1931000011.0
2008-09-05 04:45:00,1.9536,1.9538,1.9525,1.9527,2765800010.0
2008-09-05 05:00:00,1.9526,1.953,1.9504,1.9521,2306500010.0
2008-09-05 05:15:00,1.9521,1.9523,1.9507,1.9512,1831500007.0
2008-09-05 05:30:00,1.9514,1.953,1.9509,1.9516,620200006.0
2008-09-05 05:45:00,1.95165,1.95235,1.95123,1.9517,1408600003.0
2008-09-05 06:00:00,1.9517,1.9528,1.9514,1.9522,1335500007.0
2008-09-05 06:15:00,1.9522,1.9522,1.9507,1.9507,2404200008.0
2008-09-05 06:30:00,1.9507,1.9518,1.9501,1.9518,1011200003.0
2008-09-05 06:45:00,1.9518,1.9518,1.9497,1.95075,2662900112.0
2008-09-05 07:00:00,1.95062,1.95215,1.94995,1.9516,6036200027.0
2008-09-05 07:15:00,1.9516,1.95245,1.9501,1.9501,4987499998.0
2008-09-05 07:30:00,1.9501,1.95135,1.9499,1.95105,3306599997.0
2008-09-05 07:45:00,1.9511,1.9516,1.9496,1.951,2819400006.0
2008-09-05 08:00:00,1.9511,1.95335,1.9504,1.9529,4801600058.0
2008-09-05 08:15:00,1.9529,1.9555,1.9528,1.9551,4845999997.0
2008-09-05 08:30:00,1.9552,1.95705,1.9544,1.9557,4037700030.0
2008-09-05 08:45:00,1.95575,1.9586,1.9551,1.9553,4251800004.0
2008-09-05 09:00:00,1.9553,1.9584,1.9547,1.9583,5037500001.0
2008-09-05 09:15:00,1.95825,1.9595,1.95705,1.9581,3932300001.0
2008-09-05 09:30:00,1.9581,1.9621,1.95725,1.9601,4988400001.0
2008-09-05 09:45:00,1.9601,1.961,1.9581,1.9609,4338300002.0
2008-09-05 10:00:00,1.9608,1.96465,1.9608,1.9641,5031900004.0
2008-09-05 10:15:00,1.9641,1.96415,1.9613,1.9628,5879800009.0
2008-09-05 10:30:00,1.96285,1.9663,1.96255,1.96615,7693100012.0
2008-09-05 10:45:00,1.96625,1.9664,1.963,1.964,6838299998.0
2008-09-05 11:00:00,1.9641,1.9651,1.9623,1.9641,5420700005.0
2008-09-05 11:15:00,1.964,1.9654,1.96295,1.9643,5791200002.0
2008-09-05 11:30:00,1.9643,1.9656,1.96405,1.9645,6032400041.0
2008-09-05 11:45:00,1.9645,1.9678,1.96445,1.96745,6650800053.0
2008-09-05 12:00:00,1.9675,1.9683,1.9653,1.9654,6079500054.0
2008-09-05 12:15:00,1.9654,1.9654,1.9638,1.96455,6156800002.0
2008-09-05 12:30:00,1.96455,1.9652,1.9622,1.9624,3993699994.0
2008-09-05 12:45:00,1.9624,1.964,1.9616,1.9639,3839100003.0
2008-09-05 13:00:00,1.9639,1.9652,1.9621,1.96285,4200499995.0
2008-09-05 13:15:00,1.96275,1.96515,1.9627,1.9638,3265000001.0
2008-09-05 13:30:00,1.96315,1.9659,1.9631,1.965,4375900001.0
2008-09-05 13:45:00,1.9652,1.96595,1.9636,1.96415,3522600003.0
2008-09-05 14:00:00,1.9642,1.9642,1.96145,1.96315,2972700003.0
2008-09-05 14:15:00,1.9631,1.9664,1.9622,1.9653,4426800001.0
2008-09-05 14:30:00,1.9653,1.9653,1.95735,1.96165,10518160009.0
2008-09-05 14:45:00,1.9595,1.964,1.9594,1.9611,8251394003.0
2008-09-05 15:00:00,1.9611,1.96275,1.95965,1.9626,5704248006.0
2008-09-05 15:15:00,1.96265,1.96575,1.9623,1.96355,6802547998.0
2008-09-05 15:30:00,1.96355,1.96715,1.9632,1.96615,6053240012.0
2008-09-05 15:45:00,1.96625,1.968,1.9651,1.9651,5067999999.0
2008-09-05 16:00:00,1.9651,1.96695,1.96315,1.9661,5439940000.0
2008-09-05 16:15:00,1.9662,1.96755,1.9632,1.9634,5185124375.0
2008-09-05 16:30:00,1.9633,1.9642,1.9611,1.96235,7083308014.0
2008-09-05 16:45:00,1.96245,1.9629,1.95935,1.9594,4589440001.0
2008-09-05 17:00:00,1.9589,1.96085,1.95845,1.9606,4356300007.0
2008-09-05 17:15:00,1.9606,1.9615,1.959,1.96075,4564000001.0
2008-09-05 17:30:00,1.96075,1.9644,1.9605,1.9639,3696000001.0
2008-09-05 17:45:00,1.9639,1.96655,1.9631,1.9648,4221300001.0
2008-09-05 18:00:00,1.9648,1.9669,1.96205,1.9628,3624914000.0
2008-09-05 18:15:00,1.9628,1.96715,1.96085,1.96715,3271240000.0
2008-09-05 18:30:00,1.96725,1.9689,1.96635,1.96705,3145400000.0
2008-09-05 18:45:00,1.9671,1.96815,1.96645,1.9672,3102600000.0
2008-09-05 19:00:00,1.96725,1.9682,1.9664,1.9665,2866899998.0
2008-09-05 19:15:00,1.9665,1.96755,1.9657,1.9661,2146500012.0
2008-09-05 19:30:00,1.9661,1.96735,1.96585,1.9665,5328180076.0
2008-09-05 19:45:00,1.9666,1.9681,1.96585,1.96805,1870200000.0
2008-09-05 20:00:00,1.96815,1.96815,1.9668,1.9679,3456700023.0
2008-09-05 20:15:00,1.9679,1.96815,1.96665,1.9674,3578900004.0
2008-09-05 20:30:00,1.9674,1.968,1.9673,1.9678,1902500000.0
2008-09-05 20:45:00,1.9677,1.96905,1.96715,1.9684,2414500000.0
2008-09-05 21:00:00,1.9685,1.9686,1.9675,1.9681,1713200000.0
2008-09-05 21:15:00,1.9681,1.96865,1.9678,1.9682,876999999.0
2008-09-05 21:30:00,1.968,1.9702,1.968,1.9699,1530254003.0
2008-09-05 21:45:00,1.9698,1.9724,1.96935,1.97105,1725940000.0
2008-09-05 22:00:00,1.971,1.9714,1.97045,1.97105,452920000.0
2008-09-05 22:15:00,1.97105,1.97125,1.9707,1.9709,361400001.0
2008-09-05 22:30:00,1.9709,1.9737,1.97085,1.97215,1647030009.0
2008-09-05 22:45:00,1.97205,1.97595,1.97135,1.9759,2300940022.0
2008-09-07 23:00:00,1.99238,1.9935,1.99039,1.99093,2868900003.0
2008-09-07 23:15:00,1.9913,1.993,1.99025,1.9921,1704099998.0
2008-09-07 23:30:00,1.9921,1.99545,1.9912,1.9936,2737100006.0
2008-09-07 23:45:00,1.99346,1.9986,1.99237,1.9985,4516400010.0
2008-09-08 00:00:00,1.9985,2.0031,1.99695,2.0002,4558800013.0
2008-09-08 00:15:00,1.99957,2.0002,1.988,1.99385,3609100012.0
2008-09-08 00:30:00,1.99385,1.99554,1.9912,1.995,1251900000.0
2008-09-08 00:45:00,1.995,1.9962,1.994,1.9958,3702600080.0
2008-09-08 01:00:00,1.9954,1.9956,1.99235,1.99285,2276000011.0
2008-09-08 01:15:00,1.993,1.9953,1.99257,1.99257,1979300001.0
2008-09-08 01:30:00,1.9937,1.9941,1.9926,1.9934,1441400004.0
2008-09-08 01:45:00,1.9934,1.99435,1.9911,1.9935,1817999999.0
2008-09-08 02:00:00,1.9936,1.9943,1.99095,1.9924,2911000005.0
2008-09-08 02:15:00,1.9924,1.99315,1.99154,1.993,2990900016.0
2008-09-08 02:30:00,1.993,1.9948,1.99175,1.992,4151100036.0
2008-09-08 02:45:00,1.9921,1.9945,1.9916,1.9926,2378300017.0
2008-09-08 03:00:00,1.9926,1.99405,1.99185,1.9939,1924462015.0
2008-09-08 03:15:00,1.99385,1.9962,1.9927,1.9955,3092214011.0
2008-09-08 03:30:00,1.9955,1.99595,1.99385,1.99395,3909434003.0
2008-09-08 03:45:00,1.994,1.9954,1.9937,1.9942,2089761996.0
2008-09-08 04:00:00,1.9942,1.9969,1.9923,1.9961,2592388004.0
2008-09-08 04:15:00,1.9961,1.99705,1.9923,1.9955,4110502010.0
2008-09-08 04:30:00,1.9954,1.9985,1.99435,1.99845,5347782020.0
2008-09-08 04:45:00,1.9985,2.0001,1.99825,1.9994,2079080009.0
2008-09-08 05:00:00,1.9994,2.00265,1.999,2.0023,4460376020.0
2008-09-08 05:15:00,2.0023,2.0035,2.0015,2.00295,5551180021.0
2008-09-08 05:30:00,2.00295,2.0033,1.9994,1.9996,1433460000.0
2008-09-08 05:45:00,1.9996,2.00215,1.99915,2.00215,2081199999.0
2008-09-08 06:00:00,2.00225,2.0034,2.00105,2.0021,3175634002.0
2008-09-08 06:15:00,2.0021,2.0021,1.995,1.9956,3075279985.0
2008-09-08 06:30:00,1.99615,1.9981,1.9956,1.998,1476628002.0
2008-09-08 06:45:00,1.998,1.99905,1.9971,1.9983,1868620003.0
2008-09-08 07:00:00,1.9975,1.9992,1.9953,1.9957,3159400000.0
2008-09-08 07:15:00,1.99575,1.9966,1.9953,1.9962,1977054027.0
2008-09-08 07:30:00,1.9961,1.9978,1.9961,1.9977,1810540000.0
2008-09-08 07:45:00,1.9978,1.9994,1.99615,1.9973,2381468000.0
2008-09-08 08:00:00,1.9974,1.9986,1.99295,1.9945,5892281996.0
2008-09-08 08:15:00,1.9945,1.99655,1.99335,1.99395,4254280015.0
2008-09-08 08:30:00,1.994,1.9963,1.994,1.9949,7225400041.0
2008-09-08 08:45:00,1.9953,1.9954,1.9926,1.9933,9915239991.0
2008-09-08 09:00:00,1.9932,1.9933,1.98965,1.99035,6291880000.0
2008-09-08 09:15:00,1.99035,1.991,1.98815,1.98975,5275000001.0
2008-09-08 09:30:00,1.98975,1.993,1.9897,1.9929,3728299994.0
2008-09-08 09:45:00,1.9929,1.9951,1.99125,1.9923,6477900026.0
2008-09-08 10:00:00,1.9923,1.9941,1.9895,1.9896,6625174000.0
2008-09-08 10:15:00,1.9898,1.9907,1.987,1.9886,6841480000.0
2008-09-08 10:30:00,1.9888,1.9921,1.98555,1.992,5458062000.0
2008-09-08 10:45:00,1.992,1.9939,1.9916,1.9917,6184940006.0
2008-09-08 11:00:00,1.9917,1.9949,1.98815,1.9884,6512740001.0
2008-09-08 11:15:00,1.9884,1.9935,1.9881,1.9899,5917973999.0
2008-09-08 11:30:00,1.9897,1.992,1.9892,1.9914,3554999999.0
2008-09-08 11:45:00,1.9914,1.99145,1.98815,1.989,5318740000.0
2008-09-08 12:00:00,1.989,1.9894,1.9853,1.9876,5578240002.0
2008-09-08 12:15:00,1.9876,1.99095,1.98595,1.9876,7240840003.0
2008-09-08 12:30:00,1.9876,1.9882,1.9847,1.9865,6712599994.0
2008-09-08 12:45:00,1.9865,1.9909,1.98625,1.9905,4970454000.0
2008-09-08 13:00:00,1.9905,1.9921,1.9877,1.9897,5966802129.0
2008-09-08 13:15:00,1.9897,1.9924,1.989,1.9893,9694400063.0
2008-09-08 13:30:00,1.9893,1.9893,1.9869,1.9889,2838480004.0
2008-09-08 13:45:00,1.9889,1.9907,1.98805,1.9898,3237200000.0
2008-09-08 14:00:00,1.9897,1.9912,1.988,1.9889,4254000000.0
2008-09-08 14:15:00,1.98885,1.9899,1.98795,1.9895,4255740000.0
2008-09-08 14:30:00,1.9895,1.9905,1.98875,1.9893,4144000006.0
2008-09-08 14:45:00,1.9893,1.9901,1.9878,1.9883,3994400000.0
2008-09-08 15:00:00,1.9883,1.99035,1.9876,1.9893,4137840000.0
2008-09-08 15:15:00,1.9894,1.99175,1.9881,1.9913,3673700000.0
2008-09-08 15:30:00,1.9913,1.992,1.9894,1.9897,3838700000.0
2008-09-08 15:45:00,1.98975,1.9903,1.98535,1.9867,5027800000.0
2008-09-08 16:00:00,1.9868,1.9886,1.9856,1.9878,4719700000.0
2008-09-08 16:15:00,1.98785,1.98825,1.9855,1.9867,4269240000.0
2008-09-08 16:30:00,1.98675,1.98855,1.9862,1.9884,3757740000.0
2008-09-08 16:45:00,1.9884,1.99045,1.985,1.9853,4707400004.0
2008-09-08 17:00:00,1.9853,1.9865,1.98005,1.9857,5480600006.0
2008-09-08 17:15:00,1.9857,1.9858,1.9827,1.983,4247340004.0
2008-09-08 17:30:00,1.9829,1.9857,1.9827,1.9849,9269300003.0
2008-09-08 17:45:00,1.9849,1.9849,1.98065,1.9834,8269634057.0
2008-09-08 18:00:00,1.98335,1.98655,1.982,1.98395,4430780000.0
2008-09-08 18:15:00,1.9839,1.9865,1.9832,1.9854,5238440000.0
2008-09-08 18:30:00,1.9854,1.9886,1.9853,1.9871,3881690000.0
2008-09-08 18:45:00,1.9871,1.98855,1.98525,1.9857,4819080001.0
2008-09-08 19:00:00,1.9859,1.9863,1.98215,1.9823,5216500013.0
2008-09-08 19:15:00,1.9823,1.9847,1.9822,1.9842,4485100010.0
2008-09-08 19:30:00,1.98365,1.9871,1.98235,1.9847,7950760009.0
2008-09-08 19:45:00,1.9847,1.9867,1.9828,1.9844,6268754000.0
2008-09-08 20:00:00,1.9844,1.9863,1.9842,1.9856,5265300000.0
2008-09-08 20:15:00,1.9857,1.98625,1.9844,1.98625,3467400000.0
2008-09-08 20:30:00,1.9862,1.9863,1.9846,1.9857,4695399945.0
2008-09-08 20:45:00,1.9857,1.987,1.9843,1.9858,3783759997.0
2008-09-08 21:00:00,1.98575,1.9858,1.98415,1.98435,5599900013.0
2008-09-08 21:15:00,1.9844,1.98575,1.98425,1.98535,5087940005.0
2008-09-08 21:30:00,1.9854,1.98595,1.98415,1.9859,4518100014.0
2008-09-08 21:45:00,1.98585,1.98725,1.98515,1.987,5044279999.0
2008-09-08 22:00:00,1.98695,1.98985,1.98565,1.9889,6027219998.0
2008-09-08 22:15:00,1.9889,1.99065,1.98775,1.99065,4432040140.0
2008-09-08 22:30:00,1.9906,1.99135,1.98795,1.989,3444013998.0
2008-09-08 22:45:00,1.989,1.9896,1.9881,1.9892,966600006.0
2008-09-08 23:00:00,1.9892,1.9893,1.9844,1.9872,2193100048.0
2008-09-08 23:15:00,1.9872,1.99075,1.987,1.9899,1814500001.0
2008-09-08 23:30:00,1.9899,1.9907,1.98945,1.9899,2861199981.0
2008-09-08 23:45:00,1.9899,1.9899,1.9882,1.98915,1682599998.0
2008-09-09 00:00:00,1.98915,1.98915,1.9837,1.9845,3676600018.0
2008-09-09 00:15:00,1.9845,1.9881,1.9845,1.98702,2048400032.0
2008-09-09 00:30:00,1.98725,1.9874,1.98617,1.9871,973900002.0
2008-09-09 00:45:00,1.987,1.98845,1.9862,1.9881,1462599997.0
2008-09-09 01:00:00,1.9881,1.9882,1.98665,1.9879,1326700001.0
2008-09-09 01:15:00,1.98785,1.9881,1.98745,1.98785,336300000.0
2008-09-09 01:30:00,1.98785,1.9886,1.98615,1.987,877699997.0
2008-09-09 01:45:00,1.987,1.9872,1.9858,1.98668,1168900000.0
2008-09-09 02:00:00,1.9869,1.987,1.98525,1.9858,1854300060.0
2008-09-09 02:15:00,1.98565,1.98665,1.9833,1.98355,858900000.0
2008-09-09 02:30:00,1.9835,1.9838,1.9819,1.98325,2096800000.0
2008-09-09 02:45:00,1.98335,1.9844,1.982,1.984,2747199972.0
2008-09-09 03:00:00,1.9841,1.98515,1.9831,1.9848,1917500007.0
2008-09-09 03:15:00,1.985,1.98635,1.98435,1.98585,2211700000.0
2008-09-09 03:30:00,1.9859,1.9868,1.9848,1.9856,1835699999.0
2008-09-09 03:45:00,1.9857,1.98675,1.985,1.9863,1085699999.0
2008-09-09 04:00:00,1.98635,1.98655,1.9853,1.9857,1230400000.0
2008-09-09 04:15:00,1.9857,1.98625,1.98535,1.98615,1215800000.0
2008-09-09 04:30:00,1.9862,1.98685,1.985,1.9862,1465300001.0
2008-09-09 04:45:00,1.9862,1.98655,1.98465,1.9864,2785000007.0
2008-09-09 05:00:00,1.98645,1.9873,1.98465,1.9873,3870820000.0
2008-09-09 05:15:00,1.9873,1.98805,1.98525,1.9876,2338000000.0
2008-09-09 05:30:00,1.9875,1.9878,1.98505,1.9865,3612561995.0
2008-09-09 05:45:00,1.9865,1.9869,1.9846,1.9864,3277099998.0
2008-09-09 06:00:00,1.98645,1.98735,1.98435,1.9854,1829020001.0
2008-09-09 06:15:00,1.9854,1.987,1.9851,1.98665,2210700001.0
2008-09-09 06:30:00,1.98665,1.9867,1.98495,1.98585,2108600000.0
2008-09-09 06:45:00,1.98585,1.9869,1.9854,1.9859,4618500008.0
2008-09-09 07:00:00,1.9859,1.98655,1.9849,1.98645,1600900000.0
2008-09-09 07:15:00,1.9864,1.98775,1.9862,1.9876,1221000000.0
2008-09-09 07:30:00,1.9876,1.989,1.98715,1.9887,1027840000.0
2008-09-09 07:45:00,1.9887,1.9887,1.9862,1.9879,7433540003.0
2008-09-09 08:00:00,1.98785,1.9888,1.9861,1.98715,2018400000.0
2008-09-09 08:15:00,1.98705,1.98805,1.98625,1.987,2300160000.0
2008-09-09 08:30:00,1.987,1.98755,1.98555,1.9873,4183900001.0
2008-09-09 08:45:00,1.9873,1.98775,1.98575,1.9861,5218400018.0
2008-09-09 09:00:00,1.9861,1.98785,1.98415,1.98665,4729500000.0
2008-09-09 09:15:00,1.9866,1.98895,1.985,1.9876,4825000000.0
2008-09-09 09:30:00,1.9876,1.99025,1.9869,1.9881,3908100000.0
2008-09-09 09:45:00,1.9881,1.9905,1.9879,1.989,6185000053.0
2008-09-09 10:00:00,1.9891,1.99,1.98645,1.98685,3720800000.0
2008-09-09 10:15:00,1.98685,1.9873,1.98455,1.9852,4617800001.0
2008-09-09 10:30:00,1.9852,1.9883,1.9826,1.9875,3784100009.0
2008-09-09 10:45:00,1.98745,1.9878,1.9854,1.98735,4713600000.0
2008-09-09 11:00:00,1.98735,1.99025,1.9869,1.9898,6460700000.0
2008-09-09 11:15:00,1.9898,1.9913,1.9877,1.98855,4601700000.0
2008-09-09 11:30:00,1.9886,1.9909,1.988,1.99,5532839995.0
2008-09-09 11:45:00,1.99,1.99115,1.98905,1.9892,5932239999.0
2008-09-09 12:00:00,1.98915,1.9911,1.9889,1.991,3791700000.0
2008-09-09 12:15:00,1.991,1.9927,1.99055,1.9915,4078139999.0
2008-09-09 12:30:00,1.9914,1.9939,1.9913,1.993,3928700000.0
2008-09-09 12:45:00,1.993,1.994,1.99245,1.9929,4210800000.0
2008-09-09 13:00:00,1.9928,1.99305,1.98925,1.9911,4476100000.0
2008-09-09 13:15:00,1.99105,1.99345,1.9906,1.9908,6472300002.0
2008-09-09 13:30:00,1.99085,1.9922,1.99025,1.99205,3795200000.0
2008-09-09 13:45:00,1.992,1.99235,1.99055,1.9916,3516800000.0
2008-09-09 14:00:00,1.9916,1.99245,1.9907,1.99215,3163900000.0
2008-09-09 14:15:00,1.99205,1.9938,1.99175,1.9921,5174900046.0
2008-09-09 14:30:00,1.99205,1.9937,1.98935,1.99335,5636280002.0
2008-09-09 14:45:00,1.9934,1.9941,1.99085,1.99335,5568148000.0
2008-09-09 15:00:00,1.9936,1.9957,1.9932,1.995,5163099999.0
2008-09-09 15:15:00,1.995,1.9962,1.99395,1.9961,5015540000.0
2008-09-09 15:30:00,1.9963,1.99695,1.99465,1.9967,3377880000.0
2008-09-09 15:45:00,1.9967,1.9983,1.9954,1.9976,3964840000.0
2008-09-09 16:00:00,1.9974,1.9976,1.9952,1.996,5492119999.0
2008-09-09 16:15:00,1.996,1.9966,1.9949,1.99505,4626480000.0
2008-09-09 16:30:00,1.9951,1.9971,1.99385,1.99625,5910380000.0
2008-09-09 16:45:00,1.9962,1.9962,1.9912,1.9915,7496200001.0
2008-09-09 17:00:00,1.9915,1.9933,1.98815,1.9886,5652300010.0
2008-09-09 17:15:00,1.9886,1.99175,1.9856,1.99175,5353680001.0
2008-09-09 17:30:00,1.99175,1.99185,1.9886,1.9894,5878800006.0
2008-09-09 17:45:00,1.98945,1.98975,1.98695,1.9882,7248248008.0
2008-09-09 18:00:00,1.9882,1.9883,1.98495,1.9855,3738400000.0
2008-09-09 18:15:00,1.9855,1.9871,1.98445,1.9853,4187000000.0
2008-09-09 18:30:00,1.9853,1.98845,1.98455,1.98815,3615300000.0
2008-09-09 18:45:00,1.9882,1.9905,1.988,1.9893,5359999888.0
2008-09-09 19:00:00,1.9892,1.9906,1.9875,1.98765,3751700000.0
2008-09-09 19:15:00,1.9873,1.98885,1.9859,1.98625,1671400000.0
2008-09-09 19:30:00,1.9863,1.98745,1.98535,1.98665,4302299986.0
2008-09-09 19:45:00,1.9866,1.98705,1.98495,1.9866,3655800000.0
2008-09-09 20:00:00,1.9865,1.9873,1.98215,1.98335,7366000012.0
2008-09-09 20:15:00,1.98335,1.9836,1.9813,1.98275,3247300000.0
2008-09-09 20:30:00,1.9827,1.983,1.9805,1.981,3645240000.0
2008-09-09 20:45:00,1.9811,1.984,1.9804,1.9826,3130000000.0
2008-09-09 21:00:00,1.98265,1.9874,1.9812,1.9857,2669000000.0
2008-09-09 21:15:00,1.9857,1.98785,1.9843,1.98785,2824200000.0
2008-09-09 21:30:00,1.98775,1.98785,1.9844,1.98555,5240900000.0
2008-09-09 21:45:00,1.98555,1.9863,1.9841,1.985,2816194000.0
2008-09-09 22:00:00,1.9853,1.98635,1.9846,1.98505,2386200000.0
2008-09-09 22:15:00,1.9853,1.98615,1.98435,1.98515,2405600000.0
2008-09-09 22:30:00,1.98515,1.98555,1.98195,1.9847,3795560074.0
2008-09-09 22:45:00,1.9846,1.9857,1.9835,1.9843,1618854002.0
2008-09-09 23:00:00,1.9841,1.9843,1.9816,1.9836,972900000.0
2008-09-09 23:15:00,1.9835,1.98525,1.9827,1.98525,1334099999.0
2008-09-09 23:30:00,1.98455,1.98645,1.98395,1.9847,1803000001.0
2008-09-09 23:45:00,1.9847,1.985,1.98223,1.98331,1488599994.0
2008-09-10 00:00:00,1.9844,1.9844,1.981,1.9813,1590200010.0
2008-09-10 00:15:00,1.9815,1.9841,1.9809,1.9825,1966400010.0
2008-09-10 00:30:00,1.9826,1.98455,1.9824,1.9845,578300000.0
2008-09-10 00:45:00,1.98445,1.98495,1.9832,1.9847,1779699999.0
2008-09-10 01:00:00,1.98485,1.98515,1.9838,1.9838,903799999.0
2008-09-10 01:15:00,1.98275,1.98505,1.9827,1.9845,780800001.0
2008-09-10 01:30:00,1.9846,1.98605,1.9835,1.9854,1910800014.0
2008-09-10 01:45:00,1.98545,1.9864,1.9847,1.9851,1417200001.0
2008-09-10 02:00:00,1.98525,1.9854,1.98321,1.98348,1033500000.0
2008-09-10 02:15:00,1.9834,1.9847,1.98275,1.9829,1108200002.0
2008-09-10 02:30:00,1.9829,1.98655,1.9827,1.9865,1447800002.0
2008-09-10 02:45:00,1.9865,1.98725,1.98545,1.9868,5632599923.0
2008-09-10 03:00:00,1.9868,1.9882,1.9862,1.9878,3370000001.0
2008-09-10 03:15:00,1.9876,1.98915,1.9871,1.9887,2104599999.0
2008-09-10 03:30:00,1.9887,1.98885,1.98755,1.9884,2275799990.0
2008-09-10 03:45:00,1.9883,1.98845,1.98745,1.98785,1974199980.0
2008-09-10 04:00:00,1.9878,1.9886,1.98585,1.9875,2516279994.0
2008-09-10 04:15:00,1.9875,1.98805,1.98675,1.9879,3053599986.0
2008-09-10 04:30:00,1.98785,1.9886,1.98707,1.9886,1555300004.0
2008-09-10 04:45:00,1.9886,1.9887,1.9884,1.9885,874800000.0
2008-09-10 05:00:00,1.9885,1.99065,1.98795,1.99025,1782600004.0
2008-09-10 05:15:00,1.99025,1.9909,1.98963,1.9906,2561600000.0
2008-09-10 05:30:00,1.9906,1.9907,1.9885,1.98978,1065394001.0
2008-09-10 05:45:00,1.9901,1.99055,1.98935,1.9897,2260299999.0
2008-09-10 06:00:00,1.9896,1.9904,1.9883,1.98845,1305500000.0
2008-09-10 06:15:00,1.9883,1.9896,1.9879,1.9883,3377400085.0
2008-09-10 06:30:00,1.9883,1.9909,1.988,1.9895,7234602084.0
2008-09-10 06:45:00,1.9894,1.9897,1.9878,1.98825,1446062000.0
2008-09-10 07:00:00,1.9883,1.98835,1.98585,1.98725,2969000000.0
2008-09-10 07:15:00,1.98735,1.99095,1.98575,1.9907,4209200031.0
2008-09-10 07:30:00,1.9907,1.99155,1.9884,1.9885,5356700020.0
2008-09-10 07:45:00,1.9885,1.9894,1.98525,1.9857,6871240106.0
2008-09-10 08:00:00,1.9857,1.98975,1.98555,1.9881,5122240020.0
2008-09-10 08:15:00,1.9881,1.9918,1.9875,1.99095,5428334005.0
2008-09-10 08:30:00,1.991,1.99165,1.98895,1.98965,4269838796.0
2008-09-10 08:45:00,1.9896,1.9918,1.9875,1.9886,4196374002.0
2008-09-10 09:00:00,1.9885,1.9906,1.98615,1.98785,3759502700.0
2008-09-10 09:15:00,1.988,1.9889,1.986,1.9864,5738600000.0
2008-09-10 09:30:00,1.9864,1.9879,1.98595,1.9867,4031399998.0
2008-09-10 09:45:00,1.9862,1.98875,1.9862,1.98755,5784600000.0
2008-09-10 10:00:00,1.98755,1.9898,1.9875,1.9895,5324139998.0
2008-09-10 10:15:00,1.9894,1.991,1.98895,1.9906,4244000001.0
2008-09-10 10:30:00,1.9906,1.9907,1.9888,1.9893,2642700000.0
2008-09-10 10:45:00,1.9893,1.9896,1.987,1.9882,5693400025.0
2008-09-10 11:00:00,1.9882,1.9884,1.98695,1.9871,3065240000.0
2008-09-10 11:15:00,1.98725,1.9886,1.9867,1.9877,3710400000.0
2008-09-10 11:30:00,1.9877,1.9878,1.98365,1.9865,5448880000.0
2008-09-10 11:45:00,1.9865,1.98675,1.9846,1.9861,5703600000.0
2008-09-10 12:00:00,1.9861,1.9874,1.984,1.9865,6687008000.0
2008-09-10 12:15:00,1.98645,1.9875,1.98445,1.9872,5740608000.0
2008-09-10 12:30:00,1.9872,1.9885,1.9857,1.9884,5967839999.0
2008-09-10 12:45:00,1.9885,1.9891,1.98725,1.9887,3796780000.0
2008-09-10 13:00:00,1.9889,1.98905,1.9872,1.98845,4009640000.0
2008-09-10 13:15:00,1.9885,1.9897,1.9876,1.98925,4056040000.0
2008-09-10 13:30:00,1.9892,1.9897,1.9819,1.9819,7296534018.0
2008-09-10 13:45:00,1.9819,1.9847,1.9804,1.9828,6133900000.0
2008-09-10 14:00:00,1.9828,1.9862,1.9825,1.98555,7765600000.0
2008-09-10 14:15:00,1.98555,1.98775,1.9845,1.9875,5620540000.0
2008-09-10 14:30:00,1.98745,1.9882,1.9857,1.9868,4941200000.0
2008-09-10 14:45:00,1.9868,1.98785,1.98625,1.9864,5913100000.0
2008-09-10 15:00:00,1.98635,1.98775,1.9851,1.9866,7983640009.0
2008-09-10 15:15:00,1.9866,1.9866,1.98455,1.9855,7607200002.0
2008-09-10 15:30:00,1.9855,1.98675,1.98375,1.9865,8017842043.0
2008-09-10 15:45:00,1.9864,1.9874,1.9853,1.9864,6584100001.0
2008-09-10 16:00:00,1.9864,1.9894,1.98625,1.9877,5798000000.0
2008-09-10 16:15:00,1.9877,1.99,1.9876,1.9883,6752800000.0
2008-09-10 16:30:00,1.9883,1.9894,1.9863,1.9894,7095200003.0
2008-09-10 16:45:00,1.9894,1.9908,1.9888,1.9901,8791460126.0
2008-09-10 17:00:00,1.99015,1.99175,1.9892,1.9913,4313394000.0
2008-09-10 17:15:00,1.99125,1.9939,1.99105,1.9939,5971540001.0
2008-09-10 17:30:00,1.9938,1.9942,1.9925,1.99315,4828739999.0
2008-09-10 17:45:00,1.9933,1.9936,1.99145,1.9932,8818854040.0
2008-09-10 18:00:00,1.9932,1.9949,1.99205,1.99445,5483094018.0
2008-09-10 18:15:00,1.9945,1.9945,1.9917,1.9926,4009680000.0
2008-09-10 18:30:00,1.9926,1.9941,1.99245,1.9935,3040300000.0
2008-09-10 18:45:00,1.99355,1.99475,1.9932,1.9941,2717200000.0
2008-09-10 19:00:00,1.9941,1.9941,1.9913,1.99315,2335899999.0
2008-09-10 19:15:00,1.9932,1.994,1.99225,1.9924,3955800023.0
2008-09-10 19:30:00,1.9923,1.99415,1.9923,1.99355,2825280010.0
2008-09-10 19:45:00,1.9937,1.9937,1.99225,1.9924,3289380001.0
2008-09-10 20:00:00,1.99245,1.9928,1.9907,1.99235,2757540000.0
2008-09-10 20:15:00,1.9924,1.99325,1.9914,1.99215,2745960000.0
2008-09-10 20:30:00,1.9922,1.99315,1.99205,1.99225,2184300000.0
2008-09-10 20:45:00,1.9924,1.9937,1.9909,1.9917,1896280000.0
2008-09-10 21:00:00,1.9918,1.99205,1.9905,1.9913,1485400000.0
2008-09-10 21:15:00,1.99135,1.9921,1.99035,1.99115,3796600000.0
2008-09-10 21:30:00,1.9912,1.99205,1.99091,1.992,1811000000.0
2008-09-10 21:45:00,1.992,1.99255,1.98985,1.99055,3425420000.0
2008-09-10 22:00:00,1.99055,1.99275,1.98995,1.99095,5209747992.0
2008-09-10 22:15:00,1.99105,1.99215,1.9906,1.9915,3873900000.0
2008-09-10 22:30:00,1.9915,1.9939,1.991,1.9936,5472535997.0
2008-09-10 22:45:00,1.9936,1.99415,1.99095,1.9925,2238204001.0
2008-09-10 23:00:00,1.9925,1.9961,1.99195,1.99452,1644700000.0
2008-09-10 23:15:00,1.99445,1.9958,1.99186,1.99266,3975600032.0
2008-09-10 23:30:00,1.99242,1.99291,1.98985,1.9915,1506200011.0
2008-09-10 23:45:00,1.9916,1.99305,1.9907,1.9922,1954000000.0
2008-09-11 00:00:00,1.9924,1.99398,1.9902,1.9912,2181199999.0
2008-09-11 00:15:00,1.9912,1.9922,1.9883,1.9898,1357100002.0
2008-09-11 00:30:00,1.9898,1.99,1.9885,1.98865,5294700080.0
2008-09-11 00:45:00,1.9895,1.99235,1.98845,1.9921,3077100084.0
2008-09-11 01:00:00,1.9921,1.99335,1.9918,1.9922,1919600031.0
2008-09-11 01:15:00,1.9922,1.9922,1.98965,1.9911,1548600007.0
2008-09-11 01:30:00,1.9911,1.9919,1.9903,1.9914,3151100002.0
2008-09-11 01:45:00,1.9914,1.99345,1.9909,1.99325,2193600000.0
2008-09-11 02:00:00,1.9932,1.9937,1.99165,1.9931,3361900026.0
2008-09-11 02:15:00,1.9933,1.99395,1.99255,1.99285,3610599992.0
2008-09-11 02:30:00,1.99295,1.9937,1.99065,1.991,1823120000.0
2008-09-11 02:45:00,1.991,1.9925,1.99035,1.9921,912700000.0
2008-09-11 03:00:00,1.9921,1.9934,1.9921,1.9931,786154000.0
2008-09-11 03:15:00,1.9931,1.9931,1.9911,1.9917,863999999.0
2008-09-11 03:30:00,1.9917,1.994,1.9906,1.99385,2219710005.0
2008-09-11 03:45:00,1.9939,1.9939,1.99115,1.9912,3299320014.0
2008-09-11 04:00:00,1.9912,1.99225,1.99015,1.9906,3619493996.0
2008-09-11 04:15:00,1.99055,1.9919,1.9901,1.99015,947540000.0
2008-09-11 04:30:00,1.99025,1.9919,1.98995,1.9909,1125400000.0
2008-09-11 04:45:00,1.9909,1.9909,1.9894,1.99045,531500000.0
2008-09-11 05:00:00,1.9904,1.9911,1.9902,1.9904,247840000.0
2008-09-11 05:15:00,1.99045,1.9912,1.99035,1.99075,636900000.0
2008-09-11 05:30:00,1.99075,1.9917,1.9897,1.99085,6699700133.0
2008-09-11 05:45:00,1.9909,1.99155,1.99035,1.9909,3099999998.0
2008-09-11 06:00:00,1.9905,1.9913,1.9903,1.9911,2902299978.0
2008-09-11 06:15:00,1.9911,1.9912,1.98985,1.99,1870500000.0
2008-09-11 06:30:00,1.9902,1.9909,1.9896,1.9905,2996999997.0
2008-09-11 06:45:00,1.9905,1.99075,1.98915,1.9893,1232940000.0
2008-09-11 07:00:00,1.9893,1.99015,1.9889,1.9896,1928800008.0
2008-09-11 07:15:00,1.9896,1.99095,1.9889,1.99015,1004600000.0
2008-09-11 07:30:00,1.99005,1.9923,1.98955,1.9917,1366348000.0
2008-09-11 07:45:00,1.9917,1.9918,1.99055,1.991,2814500000.0
2008-09-11 08:00:00,1.9909,1.9918,1.9898,1.99155,1624948000.0
2008-09-11 08:15:00,1.99165,1.99365,1.9911,1.9912,2828954000.0
2008-09-11 08:30:00,1.99125,1.995,1.9911,1.9935,5303240000.0
2008-09-11 08:45:00,1.99355,1.9949,1.9923,1.9924,3581034000.0
2008-09-11 09:00:00,1.9923,1.99325,1.9907,1.991,6626200000.0
2008-09-11 09:15:00,1.991,1.9932,1.9907,1.9924,7014900008.0
2008-09-11 09:30:00,1.9924,1.993,1.99055,1.9927,6928040002.0
2008-09-11 09:45:00,1.9927,1.99655,1.99245,1.99435,6444100003.0
2008-09-11 10:00:00,1.99435,1.9957,1.99285,1.99425,4545600002.0
2008-09-11 10:15:00,1.99425,1.995,1.9928,1.99375,3736500000.0
2008-09-11 10:30:00,1.9938,1.9941,1.9926,1.9936,6702840014.0
2008-09-11 10:45:00,1.9936,1.9961,1.99315,1.9957,6184008001.0
2008-09-11 11:00:00,1.9957,1.9962,1.99335,1.99365,5268854002.0
2008-09-11 11:15:00,1.9936,1.99445,1.99185,1.9941,5188140002.0
2008-09-11 11:30:00,1.99405,1.9941,1.99125,1.99215,8366300056.0
2008-09-11 11:45:00,1.9923,1.9933,1.99,1.9909,5927800000.0
2008-09-11 12:00:00,1.9909,1.995,1.9898,1.99445,5104154000.0
2008-09-11 12:15:00,1.9944,1.9964,1.99405,1.9956,5076594000.0
2008-09-11 12:30:00,1.9956,1.9958,1.99275,1.9932,4724240004.0
2008-09-11 12:45:00,1.9932,1.9934,1.99235,1.993,5282200047.0
2008-09-11 13:00:00,1.99295,1.99465,1.99295,1.99365,2056299995.0
2008-09-11 13:15:00,1.9938,1.9957,1.99365,1.995,1751900000.0
2008-09-11 13:30:00,1.9951,1.9972,1.9949,1.9966,2961440000.0
2008-09-11 13:45:00,1.9966,1.9986,1.9959,1.9971,5963200012.0
2008-09-11 14:00:00,1.99695,1.9975,1.9941,1.9965,4037600046.0
2008-09-11 14:15:00,1.9965,1.9971,1.99465,1.9952,3987780025.0
2008-09-11 14:30:00,1.9952,1.99735,1.9928,1.9955,7203000009.0
2008-09-11 14:45:00,1.9955,1.99875,1.9949,1.99875,4244600000.0
2008-09-11 15:00:00,1.99875,2.0033,1.99815,2.0029,4490500000.0
2008-09-11 15:15:00,2.0029,2.0031,2.00075,2.0019,4021100000.0
2008-09-11 15:30:00,2.0019,2.0021,1.999,1.9992,3367700000.0
2008-09-11 15:45:00,1.9992,1.9999,1.9963,1.9968,3456280000.0
2008-09-11 16:00:00,1.9969,1.9997,1.9968,1.99875,5143119998.0
2008-09-11 16:15:00,1.9988,1.9997,1.9964,1.9978,3365900000.0
2008-09-11 16:30:00,1.9979,1.998,1.99575,1.9976,3480300000.0
2008-09-11 16:45:00,1.9976,1.99795,1.99525,1.9966,3349680000.0
2008-09-11 17:00:00,1.9966,1.99755,1.9945,1.9947,7128000034.0
2008-09-11 17:15:00,1.9947,1.9951,1.99225,1.995,3504080000.0
2008-09-11 17:30:00,1.995,1.9956,1.99295,1.9944,3861280001.0
2008-09-11 17:45:00,1.9943,1.9951,1.99345,1.9938,2477600000.0
2008-09-11 18:00:00,1.9937,1.9959,1.9933,1.9959,3329000000.0
2008-09-11 18:15:00,1.9958,1.996,1.9941,1.9943,915900000.0
2008-09-11 18:30:00,1.9943,1.9972,1.9934,1.9952,2850100000.0
2008-09-11 18:45:00,1.9952,1.9959,1.99405,1.9955,2111800000.0
2008-09-11 19:00:00,1.9955,1.9958,1.9935,1.9946,1680600000.0
2008-09-11 19:15:00,1.9946,1.9957,1.994,1.9951,1345880000.0
2008-09-11 19:30:00,1.9951,1.9967,1.99405,1.9959,1621300000.0
2008-09-11 19:45:00,1.9959,1.997,1.99525,1.9969,2208500000.0
2008-09-11 20:00:00,1.9969,1.9989,1.99625,1.9976,4182480048.0
2008-09-11 20:15:00,1.9976,1.9987,1.99595,1.99685,3275099997.0
2008-09-11 20:30:00,1.99675,1.9975,1.99545,1.996,2211180000.0
2008-09-11 20:45:00,1.996,1.99695,1.9919,1.99665,1754400000.0
2008-09-11 21:00:00,1.9966,1.9977,1.99585,1.9974,1986900000.0
2008-09-11 21:15:00,1.9974,1.99785,1.99685,1.99725,700200000.0
2008-09-11 21:30:00,1.9971,1.9973,1.99575,1.9964,2509899995.0
2008-09-11 21:45:00,1.9964,1.9993,1.9959,1.99825,1695800001.0
2008-09-11 22:00:00,1.9983,1.9996,1.9981,1.9994,2692479999.0
2008-09-11 22:15:00,1.9994,2.00105,1.9986,1.9996,2873740100.0
2008-09-11 22:30:00,1.9994,2.0005,1.99865,1.99965,3219259970.0
2008-09-11 22:45:00,1.9998,2.00125,1.99745,2.0008,3220520015.0
2008-09-11 23:00:00,2.0008,2.0008,1.9971,1.9982,4980400005.0
2008-09-11 23:15:00,1.99825,2.0013,1.99815,1.99935,1820000000.0
2008-09-11 23:30:00,1.9994,2.0012,1.9982,2.0008,3113099999.0
2008-09-11 23:45:00,2.0008,2.0008,1.9973,1.9986,1984500011.0
2008-09-12 00:00:00,1.99845,1.99925,1.99565,1.9963,1463999999.0
2008-09-12 00:15:00,1.9963,1.9963,1.99456,1.99545,1459999999.0
2008-09-12 00:30:00,1.99545,1.9969,1.99467,1.9969,707100003.0
2008-09-12 00:45:00,1.9966,1.99756,1.99602,1.99642,4458000058.0
2008-09-12 01:00:00,1.99701,1.99775,1.99618,1.9976,1036599993.0
2008-09-12 01:15:00,1.9976,1.9984,1.99622,1.998,1430200001.0
2008-09-12 01:30:00,1.998,1.998,1.9962,1.9969,2388899988.0
2008-09-12 01:45:00,1.99695,1.9986,1.9964,1.9964,3070399999.0
2008-09-12 02:00:00,1.9964,1.9987,1.9949,1.9983,2712400003.0
2008-09-12 02:15:00,1.9982,1.99895,1.99725,1.99745,2557100024.0
2008-09-12 02:30:00,1.99745,1.9992,1.99725,1.99875,2062380000.0
2008-09-12 02:45:00,1.9988,1.99985,1.99825,1.9997,1067200000.0
2008-09-12 03:00:00,1.99985,2.0012,1.9994,2.0,2704359998.0
2008-09-12 03:15:00,2.0,2.0,1.99745,1.998,3815259997.0
2008-09-12 03:30:00,1.99795,2.0003,1.99785,1.9995,1309000000.0
2008-09-12 03:45:00,1.9995,1.9995,1.9968,1.9981,2328099995.0
2008-09-12 04:00:00,1.99805,1.9993,1.9978,1.9986,2427399998.0
2008-09-12 04:15:00,1.9988,1.99895,1.9976,1.9981,1770200028.0
2008-09-12 04:30:00,1.9981,1.9984,1.9964,1.9971,1362080000.0
2008-09-12 04:45:00,1.9971,1.998,1.99608,1.99765,1159180000.0
2008-09-12 05:00:00,1.99765,1.9981,1.99725,1.9974,1561400000.0
2008-09-12 05:15:00,1.9974,1.99785,1.9962,1.9974,5407500142.0
2008-09-12 05:30:00,1.9974,1.99755,1.99645,1.99705,462400000.0
2008-09-12 05:45:00,1.9972,1.9976,1.9967,1.9975,860000004.0
2008-09-12 06:00:00,1.9975,1.99765,1.9963,1.9966,1196700000.0
2008-09-12 06:15:00,1.9966,1.9974,1.99605,1.9969,1769000000.0
2008-09-12 06:30:00,1.99622,1.9989,1.99581,1.99835,1341380000.0
2008-09-12 06:45:00,1.99835,1.99895,1.9969,1.9977,847060000.0
2008-09-12 07:00:00,1.9977,1.99975,1.99765,1.9997,1778180001.0
2008-09-12 07:15:00,1.9997,2.00025,1.9987,1.9989,1335500000.0
2008-09-12 07:30:00,1.9989,2.00015,1.99795,2.0001,2537480001.0
2008-09-12 07:45:00,2.0001,2.0003,1.9977,1.99835,2672320039.0
2008-09-12 08:00:00,1.99825,2.0003,1.99775,1.99995,1851440000.0
2008-09-12 08:15:00,2.0,2.00135,1.99925,2.0008,2360360000.0
2008-09-12 08:30:00,2.001,2.0043,2.0008,2.0042,4860500000.0
2008-09-12 08:45:00,2.0041,2.005,2.0032,2.0041,4596660009.0
2008-09-12 09:00:00,2.0041,2.00575,2.0032,2.00415,5446860000.0
2008-09-12 09:15:00,2.0042,2.0057,2.0039,2.0053,4137800011.0
2008-09-12 09:30:00,2.0056,2.007,2.0049,2.0063,8011780058.0
2008-09-12 09:45:00,2.0062,2.0063,2.00325,2.0045,2565480000.0
2008-09-12 10:00:00,2.0039,2.0078,2.0038,2.0075,3576260000.0
2008-09-12 10:15:00,2.0075,2.0094,2.007,2.00795,3905300000.0
2008-09-12 10:30:00,2.00805,2.0106,2.0076,2.01035,3503700000.0
2008-09-12 10:45:00,2.01045,2.0111,2.0076,2.0085,4724600069.0
2008-09-12 11:00:00,2.0085,2.0097,2.00785,2.0094,3679060000.0
2008-09-12 11:15:00,2.0093,2.01235,2.0087,2.0096,5939000000.0
2008-09-12 11:30:00,2.00965,2.01035,2.00805,2.01015,2447000000.0
2008-09-12 11:45:00,2.0102,2.01075,2.00895,2.0096,3814500000.0
2008-09-12 12:00:00,2.0096,2.012,2.00945,2.0112,4959700000.0
2008-09-12 12:15:00,2.0112,2.01155,2.00945,2.01045,3848700000.0
2008-09-12 12:30:00,2.0104,2.0109,2.00885,2.01025,2783100000.0
2008-09-12 12:45:00,2.0103,2.0115,2.0086,2.0107,7539499975.0
2008-09-12 13:00:00,2.0107,2.0109,2.00865,2.0094,4996060000.0
2008-09-12 13:15:00,2.0093,2.0098,2.0081,2.0088,1935900000.0
2008-09-12 13:30:00,2.00885,2.01165,2.0079,2.00975,5837660010.0
2008-09-12 13:45:00,2.00975,2.0109,2.0087,2.0107,5149800000.0
2008-09-12 14:00:00,2.0107,2.0107,2.0082,2.00905,3079600000.0
2008-09-12 14:15:00,2.00905,2.0107,2.0089,2.0101,3335100000.0
2008-09-12 14:30:00,2.0101,2.0126,2.00705,2.0118,4325200000.0
2008-09-12 14:45:00,2.0118,2.01225,2.0101,2.0103,3979900000.0
2008-09-12 15:00:00,2.0103,2.0119,2.008,2.0116,3462200010.0
2008-09-12 15:15:00,2.0116,2.0126,2.00975,2.0103,4118504050.0
2008-09-12 15:30:00,2.0103,2.0126,2.00965,2.0116,3892737752.0
2008-09-12 15:45:00,2.0116,2.0141,2.01045,2.0132,3705300000.0
2008-09-12 16:00:00,2.0132,2.0184,2.0132,2.0167,3201500000.0
2008-09-12 16:15:00,2.0168,2.0173,2.01575,2.0167,4980800006.0
2008-09-12 16:30:00,2.0166,2.0213,2.0157,2.0203,7689600001.0
2008-09-12 16:45:00,2.02025,2.0222,2.0197,2.0219,3739600000.0
2008-09-12 17:00:00,2.0219,2.0255,2.02075,2.02545,3493800000.0
2008-09-12 17:15:00,2.02545,2.02915,2.0249,2.0273,3948799997.0
2008-09-12 17:30:00,2.0273,2.0276,2.0227,2.02535,9668990708.0
2008-09-12 17:45:00,2.02525,2.02905,2.02465,2.0282,6938300097.0
2008-09-12 18:00:00,2.0282,2.0284,2.02595,2.0276,5040700000.0
2008-09-12 18:15:00,2.0276,2.03,2.0274,2.0293,2467400000.0
2008-09-12 18:30:00,2.02915,2.0293,2.0266,2.0273,3513600013.0
2008-09-12 18:45:00,2.02735,2.0277,2.02525,2.0262,4916200091.0
2008-09-12 19:00:00,2.0262,2.02785,2.025,2.0272,2091100000.0
2008-09-12 19:15:00,2.0272,2.02905,2.0268,2.02775,4809800001.0
2008-09-12 19:30:00,2.0278,2.031,2.0272,2.03015,3626599989.0
2008-09-12 19:45:00,2.0301,2.0311,2.0292,2.0301,3558400000.0
2008-09-12 20:00:00,2.03025,2.0305,2.0286,2.0293,1213000000.0
2008-09-12 20:15:00,2.0292,2.02995,2.0279,2.02805,1790699999.0
2008-09-12 20:30:00,2.028,2.0295,2.02795,2.0287,2488900000.0
2008-09-12 20:45:00,2.0287,2.03065,2.0287,2.0301,2016300000.0
2008-09-12 21:00:00,2.0301,2.03065,2.0285,2.0286,2088300000.0
2008-09-12 21:15:00,2.0287,2.03115,2.0286,2.0299,2414600000.0
2008-09-12 21:30:00,2.0299,2.0304,2.0291,2.0296,2463800011.0
2008-09-12 21:45:00,2.0296,2.03085,2.02865,2.029,3092599995.0
2008-09-12 22:00:00,2.029,2.03095,2.0289,2.0303,3149300012.0
2008-09-12 22:15:00,2.0303,2.0313,2.0289,2.0294,3304300024.0
2008-09-12 22:30:00,2.0294,2.03,2.02595,2.0275,3065200035.0
2008-09-12 22:45:00,2.02745,2.02905,2.02625,2.0274,2327900020.0
2008-09-14 23:00:00,2.01625,2.02215,2.0136,2.01876,2846299999.0
2008-09-14 23:15:00,2.01857,2.01958,2.01329,2.01918,2450340001.0
2008-09-14 23:30:00,2.01815,2.02027,2.01459,2.01598,1693580001.0
2008-09-14 23:45:00,2.01593,2.01752,2.0125,2.0129,1721299998.0
2008-09-15 00:00:00,2.0136,2.02005,2.01225,2.01865,311100000.0
2008-09-15 00:15:00,2.01875,2.01875,2.0131,2.0133,465100000.0
2008-09-15 00:30:00,2.01325,2.01365,2.0095,2.0105,374900000.0
2008-09-15 00:45:00,2.0105,2.0111,2.00805,2.0102,387000000.0
2008-09-15 01:00:00,2.0099,2.01345,2.00905,2.012,381000000.0
2008-09-15 01:15:00,2.01205,2.01365,2.0107,2.0136,252900000.0
2008-09-15 01:30:00,2.0134,2.0149,2.013,2.0142,150200000.0
2008-09-15 01:45:00,2.0142,2.0144,2.01025,2.0122,439500000.0
2008-09-15 02:00:00,2.0125,2.01555,2.0117,2.0145,290400000.0
2008-09-15 02:15:00,2.0146,2.01505,2.0108,2.0126,534300000.0
2008-09-15 02:30:00,2.0122,2.0177,2.0119,2.0177,2237700001.0
2008-09-15 02:45:00,2.0175,2.01765,2.0141,2.01735,2963500032.0
2008-09-15 03:00:00,2.0174,2.01765,2.01351,2.01383,3779619995.0
2008-09-15 03:15:00,2.015,2.015,2.01205,2.0138,1848300001.0
2008-09-15 03:30:00,2.0129,2.0153,2.01288,2.01497,1390000000.0
2008-09-15 03:45:00,2.0151,2.0151,2.0139,2.0139,1706600000.0
2008-09-15 04:00:00,2.0139,2.0152,2.0122,2.0138,1162200000.0
2008-09-15 04:15:00,2.0139,2.0152,2.0117,2.01185,1800200001.0
2008-09-15 04:30:00,2.0116,2.0128,2.0106,2.0116,932800000.0
2008-09-15 04:45:00,2.0116,2.0123,2.0097,2.0111,3821800055.0
2008-09-15 05:00:00,2.0111,2.01355,2.00885,2.0099,2491500004.0
2008-09-15 05:15:00,2.0099,2.0107,2.0015,2.0046,2603400022.0
2008-09-15 05:30:00,2.0048,2.00795,2.004,2.0061,1807700000.0
2008-09-15 05:45:00,2.0061,2.0061,2.0002,2.0027,3071100018.0
2008-09-15 06:00:00,2.0027,2.0056,2.0008,2.005,2267400005.0
2008-09-15 06:15:00,2.005,2.0068,2.0038,2.00503,2046599997.0
2008-09-15 06:30:00,2.00486,2.0151,2.0035,2.013,3495499976.0
2008-09-15 06:45:00,2.0132,2.0132,2.0081,2.0093,1566000000.0
2008-09-15 07:00:00,2.0093,2.00975,2.0051,2.0091,1755200003.0
2008-09-15 07:15:00,2.0091,2.01335,2.00905,2.0128,1232100000.0
2008-09-15 07:30:00,2.0128,2.0162,2.0111,2.01135,2241900001.0
2008-09-15 07:45:00,2.011,2.0122,2.00805,2.0083,2420700000.0
2008-09-15 08:00:00,2.00795,2.01075,2.0065,2.0072,4259000012.0
2008-09-15 08:15:00,2.0072,2.01165,2.004,2.01145,4539900000.0
2008-09-15 08:30:00,2.01155,2.0135,2.0071,2.0117,8137200102.0
2008-09-15 08:45:00,2.0115,2.01475,2.0108,2.0131,5730800015.0
2008-09-15 09:00:00,2.013,2.01365,2.0091,2.0097,4891300006.0
2008-09-15 09:15:00,2.0097,2.0129,2.0075,2.0122,3997416099.0
2008-09-15 09:30:00,2.0123,2.01255,2.00815,2.0093,5234999993.0
2008-09-15 09:45:00,2.0093,2.011,2.0053,2.0056,7857699990.0
2008-09-15 10:00:00,2.0053,2.0096,2.0053,2.00825,6146900004.0
2008-09-15 10:15:00,2.00845,2.01015,2.00625,2.0081,5295800001.0
2008-09-15 10:30:00,2.0081,2.0081,2.0035,2.0048,5613300007.0
2008-09-15 10:45:00,2.0048,2.0048,2.0003,2.0011,4362400016.0
2008-09-15 11:00:00,2.0011,2.006,1.9993,2.0051,6054699989.0
2008-09-15 11:15:00,2.0051,2.00715,2.0033,2.0053,4801450005.0
2008-09-15 11:30:00,2.0053,2.0061,2.0018,2.00265,4634179991.0
2008-09-15 11:45:00,2.00255,2.0036,2.00145,2.002,8249200008.0
2008-09-15 12:00:00,2.002,2.00305,1.9969,1.99745,5257400013.0
2008-09-15 12:15:00,1.99745,2.0003,1.9973,1.99955,8981200026.0
2008-09-15 12:30:00,1.9995,2.0023,1.9985,2.0008,4654500010.0
2008-09-15 12:45:00,2.00075,2.0038,1.99815,2.0038,3573400000.0
2008-09-15 13:00:00,2.0036,2.0051,2.0019,2.00225,4230200000.0
2008-09-15 13:15:00,2.0026,2.00485,2.0012,2.0013,5420800008.0
2008-09-15 13:30:00,2.0013,2.00525,1.99995,2.0003,3859100000.0
2008-09-15 13:45:00,2.0003,2.00505,2.0003,2.00225,2930900000.0
2008-09-15 14:00:00,2.00225,2.00425,2.00055,2.0035,4797600021.0
2008-09-15 14:15:00,2.0035,2.00615,2.0026,2.0059,3545600036.0
2008-09-15 14:30:00,2.0059,2.0071,2.0039,2.0058,4383800003.0
2008-09-15 14:45:00,2.0058,2.0091,2.0047,2.0087,3250500000.0
2008-09-15 15:00:00,2.00855,2.0114,2.00665,2.008,3894799996.0
2008-09-15 15:15:00,2.008,2.0085,2.0061,2.0074,3414300005.0
2008-09-15 15:30:00,2.00745,2.0094,2.0056,2.008,5572800003.0
2008-09-15 15:45:00,2.008,2.0091,2.00455,2.006,5598399998.0
2008-09-15 16:00:00,2.006,2.0084,2.00535,2.0072,7764800069.0
2008-09-15 16:15:00,2.0072,2.0078,2.0039,2.0048,6904700080.0
2008-09-15 16:30:00,2.005,2.0109,2.004,2.00895,4022500000.0
2008-09-15 16:45:00,2.0089,2.01085,2.0064,2.0099,3300700025.0
2008-09-15 17:00:00,2.01005,2.01095,2.00865,2.01035,3850200021.0
2008-09-15 17:15:00,2.01025,2.01105,2.00555,2.0072,6790000000.0
2008-09-15 17:30:00,2.0073,2.0078,2.0033,2.0038,8047599934.0
2008-09-15 17:45:00,2.0038,2.0044,2.00045,2.0016,5588700014.0
2008-09-15 18:00:00,2.0015,2.00495,2.0003,2.0034,4599400000.0
2008-09-15 18:15:00,2.0034,2.00535,2.00085,2.00225,4609400004.0
2008-09-15 18:30:00,2.0022,2.00225,1.99925,2.0005,4872999999.0
2008-09-15 18:45:00,2.00065,2.0015,1.9988,2.0005,3820800002.0
2008-09-15 19:00:00,2.0005,2.00295,1.99895,1.9991,5497300036.0
2008-09-15 19:15:00,1.9992,2.0025,1.9985,1.99955,7370200028.0
2008-09-15 19:30:00,1.99955,2.0021,1.99925,2.0001,4578800003.0
2008-09-15 19:45:00,2.0001,2.00225,1.9997,2.0012,3919200004.0
2008-09-15 20:00:00,2.0012,2.00335,2.00095,2.0028,4115800002.0
2008-09-15 20:15:00,2.0028,2.00425,2.00195,2.0036,2001200002.0
2008-09-15 20:30:00,2.0036,2.0036,2.0003,2.00105,4884600019.0
2008-09-15 20:45:00,2.0011,2.005,1.99875,2.0032,4151100000.0
2008-09-15 21:00:00,2.0032,2.0032,2.00025,2.0012,12934700199.0
2008-09-15 21:15:00,2.00062,2.0018,1.99725,1.9986,8442499995.0
2008-09-15 21:30:00,1.9986,2.0017,1.99845,1.9993,5031400007.0
2008-09-15 21:45:00,1.9993,1.9994,1.99335,1.99725,6936800012.0
2008-09-15 22:00:00,1.9974,2.0006,1.9962,1.9992,2838700000.0
2008-09-15 22:15:00,1.99955,2.0038,1.9992,2.00305,2301700000.0
2008-09-15 22:30:00,2.0029,2.0056,2.00145,2.00505,1648300006.0
2008-09-15 22:45:00,2.00505,2.0088,2.00445,2.0073,2232000009.0
2008-09-15 23:00:00,2.00735,2.00819,2.00431,2.0055,2186099996.0
2008-09-15 23:15:00,2.0049,2.0055,2.0025,2.0025,2666699998.0
2008-09-15 23:30:00,2.0025,2.0062,2.0025,2.0055,1505500001.0
2008-09-15 23:45:00,2.0055,2.0055,1.99657,2.002,2979200002.0
2008-09-16 00:00:00,2.002,2.004,2.00184,2.0037,4469800027.0
2008-09-16 00:15:00,2.0037,2.00615,2.0028,2.0036,1961000000.0
2008-09-16 00:30:00,2.0036,2.0036,2.0007,2.0009,3208600068.0
2008-09-16 00:45:00,2.0009,2.0009,1.9955,1.9961,4877200165.0
2008-09-16 01:00:00,1.9961,1.9963,1.99405,1.9946,4964100154.0
2008-09-16 01:15:00,1.9946,1.9963,1.99263,1.99556,3654900039.0
2008-09-16 01:30:00,1.9959,1.99804,1.9942,1.9978,3412600034.0
2008-09-16 01:45:00,1.9977,1.9983,1.9965,1.9978,2407299997.0
2008-09-16 02:00:00,1.9977,2.0002,1.9967,1.998,4910800042.0
2008-09-16 02:15:00,1.9968,1.99841,1.99605,1.9966,2714800047.0
2008-09-16 02:30:00,1.9966,1.9974,1.99495,1.99515,3728200038.0
2008-09-16 02:45:00,1.9951,1.99715,1.9943,1.9965,4464900062.0
2008-09-16 03:00:00,1.9965,2.0,1.9962,1.9963,7345500033.0
2008-09-16 03:15:00,1.9964,1.99965,1.9962,1.99745,3138099985.0
2008-09-16 03:30:00,1.9976,1.9976,1.9931,1.99565,3140599992.0
2008-09-16 03:45:00,1.9957,1.99795,1.9952,1.9974,6705600127.0
2008-09-16 04:00:00,1.99745,1.99795,1.9962,1.9976,2355700010.0
2008-09-16 04:15:00,1.99785,2.0002,1.9966,1.9967,3159800035.0
2008-09-16 04:30:00,1.9967,1.99745,1.99515,1.99575,1521799994.0
2008-09-16 04:45:00,1.9958,1.99945,1.9958,1.99875,680500000.0
2008-09-16 05:00:00,1.9989,1.99975,1.9976,1.99915,1051600003.0
2008-09-16 05:15:00,1.99915,2.0001,1.998,1.9999,2710700001.0
2008-09-16 05:30:00,1.9999,1.9999,1.9965,1.9971,2011799998.0
2008-09-16 05:45:00,1.9973,2.0004,1.9966,1.998,1260700000.0
2008-09-16 06:00:00,1.998,1.9998,1.9959,1.9967,1687000005.0
2008-09-16 06:15:00,1.9967,1.9968,1.9948,1.99645,1991200000.0
2008-09-16 06:30:00,1.9959,1.99815,1.9957,1.9957,3654100002.0
2008-09-16 06:45:00,1.99595,1.9966,1.99484,1.9959,2371500026.0
2008-09-16 07:00:00,1.9959,1.99705,1.9959,1.9965,1815900004.0
2008-09-16 07:15:00,1.9965,1.9965,1.9944,1.9953,2867600011.0
2008-09-16 07:30:00,1.9955,1.9967,1.9948,1.9951,2094500021.0
2008-09-16 07:45:00,1.99515,1.997,1.99175,1.992,5221400142.0
2008-09-16 08:00:00,1.992,1.99495,1.99125,1.9945,6264900074.0
2008-09-16 08:15:00,1.9945,1.99615,1.9929,1.9949,8223680081.0
2008-09-16 08:30:00,1.9949,1.996,1.994,1.9943,5336360022.0
2008-09-16 08:45:00,1.9943,1.9952,1.9914,1.9951,6959600071.0
2008-09-16 09:00:00,1.9951,1.9967,1.98875,1.9894,7495380004.0
2008-09-16 09:15:00,1.9894,1.9904,1.9848,1.9862,8665300067.0
2008-09-16 09:30:00,1.9861,1.98955,1.98505,1.9892,4285180002.0
2008-09-16 09:45:00,1.98865,1.9892,1.98255,1.98305,6539740011.0
2008-09-16 10:00:00,1.9834,1.98685,1.98295,1.98565,3047856007.0
2008-09-16 10:15:00,1.9856,1.9868,1.98295,1.9842,5510236051.0
2008-09-16 10:30:00,1.9842,1.9852,1.9814,1.98245,5008820006.0
2008-09-16 10:45:00,1.9823,1.9857,1.9814,1.9854,3738560022.0
2008-09-16 11:00:00,1.9854,1.9872,1.98375,1.9864,7755820026.0
2008-09-16 11:15:00,1.9863,1.9898,1.9849,1.9897,4856559994.0
2008-09-16 11:30:00,1.9897,1.99235,1.9878,1.98965,8138200017.0
2008-09-16 11:45:00,1.9894,1.9904,1.98625,1.98655,5399688004.0
2008-09-16 12:00:00,1.9866,1.98835,1.9842,1.9852,4423920012.0
2008-09-16 12:15:00,1.9852,1.98885,1.9843,1.9873,4990519998.0
2008-09-16 12:30:00,1.9873,1.98965,1.98575,1.9861,7964456017.0
2008-09-16 12:45:00,1.9861,1.98695,1.98235,1.9826,5441220009.0
2008-09-16 13:00:00,1.9825,1.9831,1.9799,1.9807,4779840000.0
2008-09-16 13:15:00,1.9807,1.9807,1.9762,1.97725,3303860002.0
2008-09-16 13:30:00,1.9772,1.98465,1.9772,1.9835,3643260011.0
2008-09-16 13:45:00,1.9835,1.989,1.98215,1.9877,5390116010.0
2008-09-16 14:00:00,1.9876,1.9879,1.9825,1.9846,8289787991.0
2008-09-16 14:15:00,1.9846,1.986,1.97955,1.9842,6173600034.0
2008-09-16 14:30:00,1.9842,1.985,1.9802,1.9822,4273980019.0
2008-09-16 14:45:00,1.9823,1.9863,1.98195,1.9829,8224960052.0
2008-09-16 15:00:00,1.9829,1.985,1.98215,1.98295,5374540005.0
2008-09-16 15:15:00,1.9831,1.985,1.9819,1.9848,4883740009.0
2008-09-16 15:30:00,1.9848,1.98565,1.9822,1.98515,4865676002.0
2008-09-16 15:45:00,1.9851,1.9872,1.9836,1.985,5423360011.0
2008-09-16 16:00:00,1.985,1.9855,1.9831,1.9855,3965660000.0
2008-09-16 16:15:00,1.9855,1.9887,1.9854,1.9881,4357520007.0
2008-09-16 16:30:00,1.9881,1.9905,1.9875,1.9892,4232260001.0
2008-09-16 16:45:00,1.9892,1.9947,1.9846,1.9907,7926660035.0
2008-09-16 17:00:00,1.9906,1.99405,1.9873,1.99145,5684668006.0
2008-09-16 17:15:00,1.9916,1.9922,1.98635,1.9882,7786280000.0
2008-09-16 17:30:00,1.9882,1.9918,1.9867,1.99175,10431079945.0
2008-09-16 17:45:00,1.99175,1.9945,1.98955,1.9935,10648260038.0
2008-09-16 18:00:00,1.9935,1.9973,1.9925,1.9951,10247659968.0
2008-09-16 18:15:00,1.9957,1.9991,1.9936,1.99835,3842699997.0
2008-09-16 18:30:00,1.99815,2.00135,1.99605,1.9997,3666460001.0
2008-09-16 18:45:00,1.99975,2.0031,1.99915,2.0021,5279519990.0
2008-09-16 19:00:00,2.0021,2.0021,1.99965,2.0015,3084460000.0
2008-09-16 19:15:00,2.0013,2.0047,2.00055,2.0027,3221440001.0
2008-09-16 19:30:00,2.0027,2.0036,2.0,2.0009,3984780001.0
2008-09-16 19:45:00,2.0009,2.0023,1.9989,2.0006,3346540000.0
2008-09-16 20:00:00,2.00065,2.0014,1.9936,1.99605,3031460000.0
2008-09-16 20:15:00,1.996,2.0002,1.9927,1.9975,7259300032.0
2008-09-16 20:30:00,1.9973,2.0051,1.99715,2.0,6674699994.0
2008-09-16 20:45:00,2.00005,2.00325,1.99885,2.0024,4791499998.0
2008-09-16 21:00:00,2.0024,2.0037,2.0015,2.0024,4480800030.0
2008-09-16 21:15:00,2.0023,2.00425,2.0014,2.0032,6682280004.0
2008-09-16 21:30:00,2.0032,2.0045,2.0015,2.00425,1865599994.0
2008-09-16 21:45:00,2.0043,2.00545,2.002,2.0029,3777519991.0
2008-09-16 22:00:00,2.00315,2.0085,2.0014,2.0066,3301159999.0
2008-09-16 22:15:00,2.0066,2.0081,2.0053,2.0081,1907919999.0
2008-09-16 22:30:00,2.0081,2.0081,2.00305,2.0053,3936820001.0
2008-09-16 22:45:00,2.0053,2.0058,2.0001,2.0013,3286919998.0
2008-09-16 23:00:00,2.00155,2.0027,1.99948,2.0011,2178000006.0
2008-09-16 23:15:00,2.0012,2.0056,2.0011,2.0035,995800000.0
2008-09-16 23:30:00,2.0034,2.0039,1.9999,2.0004,2425400030.0
2008-09-16 23:45:00,2.0004,2.00125,1.99855,2.0011,3508200000.0
2008-09-17 00:00:00,2.00105,2.00127,1.99719,1.99812,3399600018.0
2008-09-17 00:15:00,1.9986,1.9999,1.99722,1.99847,2198099993.0
2008-09-17 00:30:00,1.99867,1.99907,1.99757,1.99778,2471799985.0
2008-09-17 00:45:00,1.9987,2.00095,1.99695,2.0004,4385500016.0
2008-09-17 01:00:00,2.0004,2.0041,2.0004,2.00322,1967600017.0
2008-09-17 01:15:00,2.00274,2.005,2.00227,2.0045,3265900045.0
2008-09-17 01:30:00,2.00475,2.00545,2.00315,2.0045,2317500000.0
2008-09-17 01:45:00,2.0046,2.0051,2.0032,2.00465,3364300046.0
2008-09-17 02:00:00,2.0038,2.0042,2.0006,2.0029,3476560012.0
2008-09-17 02:15:00,2.0029,2.0044,2.00215,2.0041,2829199998.0
2008-09-17 02:30:00,2.0041,2.0043,2.0022,2.0043,3819879997.0
2008-09-17 02:45:00,2.0045,2.0045,2.0016,2.0025,6261400003.0
2008-09-17 03:00:00,2.0024,2.00435,2.0022,2.0039,815280000.0
2008-09-17 03:15:00,2.00335,2.0038,2.00255,2.0033,1530480000.0
2008-09-17 03:30:00,2.00335,2.00415,2.002,2.0031,1615320000.0
2008-09-17 03:45:00,2.002,2.0048,2.002,2.004,2949879999.0
2008-09-17 04:00:00,2.004,2.00485,2.0023,2.0047,2045260000.0
2008-09-17 04:15:00,2.0047,2.0047,2.0028,2.0028,3763000000.0
2008-09-17 04:30:00,2.003,2.004,2.0024,2.00305,3164900000.0
2008-09-17 04:45:00,2.0031,2.00325,2.00115,2.0016,1502800000.0
2008-09-17 05:00:00,2.0016,2.0026,1.99825,1.9998,5051639995.0
2008-09-17 05:15:00,1.99965,2.00125,1.99805,2.0011,4537659998.0
2008-09-17 05:30:00,2.0011,2.00155,1.99886,2.0001,1253480000.0
2008-09-17 05:45:00,2.00025,2.00185,2.0001,2.0006,3030580000.0
2008-09-17 06:00:00,2.0006,2.00195,1.9995,2.0013,1340040000.0
2008-09-17 06:15:00,2.0013,2.00155,1.99965,2.00035,1056160000.0
2008-09-17 06:30:00,2.0004,2.0011,1.99945,1.99978,1712180000.0
2008-09-17 06:45:00,2.0009,2.0033,1.9999,2.0031,1960859999.0
2008-09-17 07:00:00,2.0031,2.00515,2.00275,2.00305,1583200000.0
2008-09-17 07:15:00,2.00305,2.00305,1.9992,1.9997,3116000000.0
2008-09-17 07:30:00,1.9997,2.003,1.9994,2.0024,2181300000.0
2008-09-17 07:45:00,2.0024,2.0034,2.0003,2.0026,5524060000.0
2008-09-17 08:00:00,2.0026,2.0051,2.0025,2.0049,7942179988.0
2008-09-17 08:15:00,2.0049,2.0088,2.0047,2.0071,7240420007.0
2008-09-17 08:30:00,2.0071,2.0071,2.0023,2.0046,4482740001.0
2008-09-17 08:45:00,2.00445,2.00705,2.004,2.0061,4882459994.0
2008-09-17 09:00:00,2.006,2.01015,2.00565,2.0086,3871620000.0
2008-09-17 09:15:00,2.0086,2.0106,2.00745,2.0094,4113780003.0
2008-09-17 09:30:00,2.0094,2.0105,1.99905,1.9993,7820259990.0
2008-09-17 09:45:00,1.9992,2.00095,1.99345,1.9943,9106340002.0
2008-09-17 10:00:00,1.9943,1.99785,1.9929,1.9978,8189900014.0
2008-09-17 10:15:00,1.9978,2.00145,1.99565,1.9985,7599619996.0
2008-09-17 10:30:00,1.9988,1.9993,1.9954,1.9976,7295299964.0
2008-09-17 10:45:00,1.9976,2.0007,1.9962,1.997,6388099991.0
2008-09-17 11:00:00,1.997,1.99895,1.997,1.9979,7590060004.0
2008-09-17 11:15:00,1.9978,2.0005,1.99755,2.0,4799180006.0
2008-09-17 11:30:00,1.99995,2.00025,1.9975,1.99815,6174380005.0
2008-09-17 11:45:00,1.99815,1.9989,1.9971,1.9986,3138979992.0
2008-09-17 12:00:00,1.9979,1.99905,1.9964,1.997,4284379984.0
2008-09-17 12:15:00,1.997,1.99725,1.993,1.9943,6066460014.0
2008-09-17 12:30:00,1.9943,1.9998,1.9943,1.9996,4908580017.0
2008-09-17 12:45:00,1.9997,2.00345,1.9997,2.0032,6304039991.0
2008-09-17 13:00:00,2.0032,2.00435,2.0025,2.00415,14390699956.0
2008-09-17 13:15:00,2.0042,2.00495,2.00175,2.0046,6729519998.0
2008-09-17 13:30:00,2.00455,2.00475,2.00075,2.0025,5304760000.0
2008-09-17 13:45:00,2.0025,2.00575,2.00095,2.0055,4239619987.0
2008-09-17 14:00:00,2.0055,2.0055,2.0018,2.0025,10941879994.0
2008-09-17 14:15:00,2.0025,2.0036,2.00025,2.0022,6386860013.0
2008-09-17 14:30:00,2.0019,2.005,2.0009,2.00205,9093620026.0
2008-09-17 14:45:00,2.002,2.00545,2.0013,2.0016,10018660107.0
2008-09-17 15:00:00,2.0016,2.00425,2.00075,2.00375,6905079979.0
2008-09-17 15:15:00,2.0037,2.00495,2.0013,2.00425,7712760004.0
2008-09-17 15:30:00,2.0045,2.00655,2.00235,2.0048,7690119989.0
2008-09-17 15:45:00,2.0048,2.0049,2.00105,2.0044,7805459976.0
2008-09-17 16:00:00,2.0044,2.0059,2.00195,2.0029,15628199976.0
2008-09-17 16:15:00,2.0029,2.0046,1.99935,2.00445,6975119999.0
2008-09-17 16:30:00,2.0044,2.0068,2.0013,2.0067,10121059980.0
2008-09-17 16:45:00,2.0067,2.0089,2.0058,2.0073,10398979991.0
2008-09-17 17:00:00,2.0073,2.0076,2.00305,2.0059,8976639983.0
2008-09-17 17:15:00,2.0059,2.0085,2.00385,2.0055,7018039996.0
2008-09-17 17:30:00,2.0055,2.00755,2.00385,2.006,9384700000.0
2008-09-17 17:45:00,2.00565,2.0066,2.00415,2.0054,9276499945.0
2008-09-17 18:00:00,2.0055,2.00815,2.0055,2.0073,6480839969.0
2008-09-17 18:15:00,2.0073,2.0077,2.00415,2.0043,6016580000.0
2008-09-17 18:30:00,2.00435,2.0111,2.0042,2.0102,7181739993.0
2008-09-17 18:45:00,2.0099,2.01035,2.00495,2.0072,9916239972.0
2008-09-17 19:00:00,2.0072,2.01275,2.00625,2.00855,11539979973.0
2008-09-17 19:15:00,2.0084,2.00925,2.0015,2.0016,6577880009.0
2008-09-17 19:30:00,2.0007,2.0044,2.0003,2.0037,7576359988.0
2008-09-17 19:45:00,2.00385,2.00555,2.00085,2.0019,6425540007.0
2008-09-17 20:00:00,2.0015,2.00515,1.9973,2.0031,5858319997.0
2008-09-17 20:15:00,2.00305,2.0061,2.0015,2.0055,6584879995.0
2008-09-17 20:30:00,2.0056,2.0083,2.0034,2.008,5024159997.0
2008-09-17 20:45:00,2.008,2.0111,2.0036,2.0072,5631080002.0
2008-09-17 21:00:00,2.0072,2.01435,2.0072,2.01365,3930300015.0
2008-09-17 21:15:00,2.0136,2.01435,2.0083,2.0103,5471460082.0
2008-09-17 21:30:00,2.01035,2.01195,2.00715,2.0073,8124539981.0
2008-09-17 21:45:00,2.0073,2.00775,2.0032,2.0043,4900380006.0
2008-09-17 22:00:00,2.0043,2.0073,2.0042,2.0065,2626079995.0
2008-09-17 22:15:00,2.00725,2.0074,2.0041,2.0053,3896200054.0
2008-09-17 22:30:00,2.0043,2.0053,2.0025,2.0035,1331660012.0
2008-09-17 22:45:00,2.0041,2.00505,2.0035,2.0045,940380000.0
2008-09-17 23:00:00,2.0038,2.00445,2.0009,2.0018,1893700000.0
2008-09-17 23:15:00,2.0018,2.0034,2.00086,2.00209,3707000000.0
2008-09-17 23:30:00,2.0029,2.003,2.0005,2.00125,3179800002.0
2008-09-17 23:45:00,2.0014,2.00355,2.00085,2.0027,3190800000.0
2008-09-18 00:00:00,2.00178,2.00457,2.00109,2.0019,2047000005.0
2008-09-18 00:15:00,2.0021,2.00225,2.0006,2.0008,1247954007.0
2008-09-18 00:30:00,2.0008,2.0019,2.00017,2.00042,2602999991.0
2008-09-18 00:45:00,2.00075,2.0031,1.99975,2.003,2945199997.0
2008-09-18 01:00:00,2.003,2.0036,2.0016,2.0034,3856700002.0
2008-09-18 01:15:00,2.0034,2.0034,2.00175,2.0023,3429100026.0
2008-09-18 01:30:00,2.0024,2.0025,1.99957,2.0005,2313300004.0
2008-09-18 01:45:00,2.0005,2.00135,1.9994,2.0001,1255260000.0
2008-09-18 02:00:00,2.0001,2.0017,1.9964,1.9988,5090200000.0
2008-09-18 02:15:00,1.99895,1.9996,1.99695,1.99855,4573100002.0
2008-09-18 02:30:00,1.99845,1.99925,1.9962,1.9969,4257539994.0
2008-09-18 02:45:00,1.9969,1.99965,1.99625,1.9994,5819500000.0
2008-09-18 03:00:00,1.99945,2.0025,1.99905,2.0002,2642100000.0
2008-09-18 03:15:00,1.99925,2.0002,1.9979,1.9993,4129979992.0
2008-09-18 03:30:00,1.99855,2.00115,1.99839,2.0005,2536600000.0
2008-09-18 03:45:00,2.0001,2.0008,1.9989,2.0003,1956499997.0
2008-09-18 04:00:00,2.00025,2.0012,1.9998,2.0002,3494960000.0
2008-09-18 04:15:00,2.00015,2.00155,1.9993,2.0012,6010000000.0
2008-09-18 04:30:00,2.0012,2.0029,2.00025,2.0004,2785700000.0
2008-09-18 04:45:00,2.0004,2.0024,2.00025,2.0015,5018299998.0
2008-09-18 05:00:00,2.0015,2.00285,2.00095,2.0011,3642580000.0
2008-09-18 05:15:00,2.0011,2.00275,2.0003,2.00115,2863939998.0
2008-09-18 05:30:00,2.0013,2.0015,1.99933,2.0008,2919639998.0
2008-09-18 05:45:00,2.0008,2.0016,1.99945,2.00075,2079480000.0
2008-09-18 06:00:00,2.0008,2.00215,2.0007,2.0011,2303260000.0
2008-09-18 06:15:00,2.001,2.0014,1.9994,1.9995,1220220000.0
2008-09-18 06:30:00,1.9995,2.0023,1.99945,2.00155,1193200000.0
2008-09-18 06:45:00,2.0017,2.0029,2.0011,2.0016,1746700000.0
2008-09-18 07:00:00,2.0016,2.00375,2.0013,2.0037,3839300000.0
2008-09-18 07:15:00,2.0037,2.0046,2.00335,2.0037,3909900000.0
2008-09-18 07:30:00,2.0037,2.00595,2.0035,2.0057,1707999996.0
2008-09-18 07:45:00,2.00545,2.00645,2.00392,2.0057,5426139990.0
2008-09-18 08:00:00,2.00585,2.01305,2.0051,2.01245,7790999993.0
2008-09-18 08:15:00,2.0126,2.01375,2.01025,2.01065,8852340000.0
2008-09-18 08:30:00,2.01055,2.01285,2.0098,2.01125,10856400046.0
2008-09-18 08:45:00,2.0112,2.01255,2.00795,2.009,8643560003.0
2008-09-18 09:00:00,2.0091,2.019,2.0089,2.0148,9371079994.0
2008-09-18 09:15:00,2.015,2.01515,2.01115,2.01255,8964439973.0
2008-09-18 09:30:00,2.01255,2.01285,2.0074,2.0086,8267199996.0
2008-09-18 09:45:00,2.00865,2.00865,2.00465,2.0062,7971039982.0
2008-09-18 10:00:00,2.0062,2.00625,2.00205,2.005,11811200008.0
2008-09-18 10:15:00,2.005,2.0065,2.00245,2.0034,6267580001.0
2008-09-18 10:30:00,2.00345,2.00925,2.0034,2.0068,8138919992.0
2008-09-18 10:45:00,2.0069,2.0078,2.00275,2.0043,10428960073.0
2008-09-18 11:00:00,2.00455,2.00455,2.0001,2.0002,6588079996.0
2008-09-18 11:15:00,2.0002,2.00025,1.99345,1.9946,11731439973.0
2008-09-18 11:30:00,1.9946,1.9963,1.9941,1.9957,6285299991.0
2008-09-18 11:45:00,1.9958,1.9967,1.99315,1.9933,8588159970.0
2008-09-18 12:00:00,1.9935,1.99465,1.9894,1.99085,8088119998.0
2008-09-18 12:15:00,1.9909,1.99605,1.9903,1.99605,9191460001.0
2008-09-18 12:30:00,1.99605,1.99605,1.9897,1.99025,9020399987.0
2008-09-18 12:45:00,1.99035,1.993,1.9891,1.99275,8195480029.0
2008-09-18 13:00:00,1.99265,1.9964,1.99225,1.99605,11520200026.0
2008-09-18 13:15:00,1.9962,1.99765,1.99535,1.9975,14236500002.0
2008-09-18 13:30:00,1.9976,1.99775,1.99395,1.99525,14111399907.0
2008-09-18 13:45:00,1.99555,1.9961,1.99365,1.9942,12867539915.0
2008-09-18 14:00:00,1.9942,1.9948,1.99125,1.9931,9486380006.0
2008-09-18 14:15:00,1.9931,1.9949,1.9922,1.99375,9828340003.0
2008-09-18 14:30:00,1.99375,1.9956,1.99185,1.9951,12927479954.0
2008-09-18 14:45:00,1.9951,1.99885,1.99405,1.9985,8769800110.0
2008-09-18 15:00:00,1.9987,1.99935,1.99695,1.9975,7208920000.0
2008-09-18 15:15:00,1.9975,1.99955,1.99655,1.99845,11744599995.0
2008-09-18 15:30:00,1.99845,2.001,1.99655,1.9984,9784875019.0
2008-09-18 15:45:00,1.9984,2.0068,1.99735,2.0049,10128199941.0
2008-09-18 16:00:00,2.0049,2.008,2.00285,2.00515,9329173681.0
2008-09-18 16:15:00,2.0052,2.0057,2.00255,2.0036,7477699981.0
2008-09-18 16:30:00,2.0037,2.0052,2.00255,2.0032,9152919993.0
2008-09-18 16:45:00,2.0032,2.0036,1.9976,1.9998,10926580043.0
2008-09-18 17:00:00,1.9997,2.00175,1.9963,1.9967,10463580027.0
2008-09-18 17:15:00,1.9967,1.9982,1.9932,1.9959,9762239975.0
2008-09-18 17:30:00,1.9959,1.99775,1.9944,1.9956,11109300008.0
2008-09-18 17:45:00,1.9956,1.99875,1.9952,1.99845,13309500005.0
2008-09-18 18:00:00,1.99845,1.99855,1.9958,1.9963,4704700000.0
2008-09-18 18:15:00,1.9963,1.99775,1.994,1.99525,6252600005.0
2008-09-18 18:30:00,1.99525,1.99705,1.9925,1.9936,5907000004.0
2008-09-18 18:45:00,1.9936,1.9965,1.9921,1.9941,8484099999.0
2008-09-18 19:00:00,1.9941,2.0009,1.9927,1.99555,5416380001.0
2008-09-18 19:15:00,1.99555,1.99835,1.99495,1.9953,4808460011.0
2008-09-18 19:30:00,1.9953,2.0027,1.9953,2.00085,8088860216.0
2008-09-18 19:45:00,2.001,2.00125,1.9984,1.99985,4062100000.0
2008-09-18 20:00:00,1.9999,2.0,1.99675,1.9985,5567699997.0
2008-09-18 20:15:00,1.9985,2.0001,1.99655,1.99675,2899200015.0
2008-09-18 20:30:00,1.99685,1.9991,1.9963,1.99815,4324600001.0
2008-09-18 20:45:00,1.9982,2.00155,1.99805,2.0015,3524199999.0
2008-09-18 21:00:00,2.0014,2.0058,1.9992,2.0044,6509380008.0
2008-09-18 21:15:00,2.0044,2.0085,2.0044,2.0063,6698839983.0
2008-09-18 21:30:00,2.0061,2.00915,2.00595,2.0088,5224659989.0
2008-09-18 21:45:00,2.0088,2.0113,2.00865,2.0095,2808920000.0
2008-09-18 22:00:00,2.00955,2.01155,2.0085,2.01045,5243900000.0
2008-09-18 22:15:00,2.0106,2.01065,2.00705,2.00875,3378020000.0
2008-09-18 22:30:00,2.00875,2.0101,2.00755,2.0083,5961399946.0
2008-09-18 22:45:00,2.0083,2.0095,2.0077,2.0078,5072299994.0
2008-09-18 23:00:00,2.0078,2.0089,2.0078,2.0087,1558500004.0
2008-09-18 23:15:00,2.00835,2.01105,2.00835,2.0098,2048700000.0
2008-09-18 23:30:00,2.0098,2.01085,2.0095,2.0097,1989000000.0
2008-09-18 23:45:00,2.0097,2.0097,2.00775,2.00915,2208200000.0
2008-09-19 00:00:00,2.0092,2.01015,2.00846,2.0098,613300000.0
2008-09-19 00:15:00,2.00995,2.0103,2.00878,2.0095,916800000.0
2008-09-19 00:30:00,2.0095,2.0116,2.0095,2.0102,1783800000.0
2008-09-19 00:45:00,2.0102,2.0124,2.0102,2.012,2918700012.0
2008-09-19 01:00:00,2.01228,2.01269,2.01059,2.0118,3186499998.0
2008-09-19 01:15:00,2.0117,2.0121,2.0106,2.0108,858700000.0
2008-09-19 01:30:00,2.0108,2.0108,2.0083,2.0085,4589800000.0
2008-09-19 01:45:00,2.0085,2.01195,2.0085,2.0114,1344000003.0
2008-09-19 02:00:00,2.0114,2.0129,2.00715,2.0073,5704399997.0
2008-09-19 02:15:00,2.0073,2.0152,2.00575,2.015,3387099997.0
2008-09-19 02:30:00,2.015,2.01565,2.0115,2.0118,6881199998.0
2008-09-19 02:45:00,2.0118,2.013,2.00985,2.0112,4694080000.0
2008-09-19 03:00:00,2.0112,2.01415,2.01075,2.0135,4207400000.0
2008-09-19 03:15:00,2.0135,2.0145,2.012,2.0137,872579998.0
2008-09-19 03:30:00,2.0137,2.0143,2.0121,2.0121,3435799998.0
2008-09-19 03:45:00,2.0121,2.01365,2.00985,2.0131,3706200000.0
2008-09-19 04:00:00,2.0131,2.0165,2.0121,2.0163,6100700000.0
2008-09-19 04:15:00,2.0164,2.0168,2.0136,2.0136,3662819999.0
2008-09-19 04:30:00,2.0136,2.0165,2.01285,2.0142,3536280004.0
2008-09-19 04:45:00,2.01425,2.0156,2.0136,2.0139,1703100000.0
2008-09-19 05:00:00,2.01395,2.016,2.0136,2.0147,1311600000.0
2008-09-19 05:15:00,2.0147,2.0152,2.01365,2.0143,2270880000.0
2008-09-19 05:30:00,2.0143,2.01595,2.01415,2.0157,631700000.0
2008-09-19 05:45:00,2.01575,2.0167,2.0156,2.0163,1627800001.0
2008-09-19 06:00:00,2.0163,2.01685,2.01545,2.01615,6932000010.0
2008-09-19 06:15:00,2.0163,2.0167,2.0143,2.01485,9244480000.0
2008-09-19 06:30:00,2.01485,2.01615,2.0141,2.0144,3279900000.0
2008-09-19 06:45:00,2.0144,2.0153,2.0134,2.0144,3467800000.0
2008-09-19 07:00:00,2.01465,2.0157,2.0135,2.0149,6606180001.0
2008-09-19 07:15:00,2.0148,2.01655,2.01395,2.0145,3776699999.0
2008-09-19 07:30:00,2.0145,2.01485,2.01225,2.01385,5099500000.0
2008-09-19 07:45:00,2.01385,2.01525,2.0122,2.01315,3625599998.0
2008-09-19 08:00:00,2.0132,2.01625,2.01295,2.0151,5911680000.0
2008-09-19 08:15:00,2.0151,2.01565,2.0132,2.0148,11263699991.0
2008-09-19 08:30:00,2.0148,2.0158,2.01305,2.01355,8875199998.0
2008-09-19 08:45:00,2.01365,2.0196,2.01355,2.0196,6418800007.0
2008-09-19 09:00:00,2.0197,2.0203,2.01675,2.0188,7293399987.0
2008-09-19 09:15:00,2.0189,2.0204,2.01535,2.017,9075079985.0
2008-09-19 09:30:00,2.0171,2.01805,2.01585,2.0164,8175119995.0
2008-09-19 09:45:00,2.0164,2.01935,2.0151,2.0175,11793200003.0
2008-09-19 10:00:00,2.01715,2.01895,2.01645,2.0173,9304279948.0
2008-09-19 10:15:00,2.0172,2.02155,2.01675,2.0201,7889980009.0
2008-09-19 10:30:00,2.02,2.02085,2.01685,2.0204,9770500042.0
2008-09-19 10:45:00,2.0204,2.0205,2.01775,2.02015,8839460027.0
2008-09-19 11:00:00,2.02005,2.0204,2.0146,2.0172,8601699986.0
2008-09-19 11:15:00,2.0172,2.01975,2.01515,2.01575,9556200059.0
2008-09-19 11:30:00,2.0157,2.01615,2.0133,2.0141,8804299970.0
2008-09-19 11:45:00,2.0142,2.01605,2.01225,2.0144,8086899995.0
2008-09-19 12:00:00,2.0144,2.01955,2.01435,2.0181,7319999989.0
2008-09-19 12:15:00,2.0181,2.0202,2.01615,2.01655,7251999985.0
2008-09-19 12:30:00,2.01655,2.0192,2.0129,2.018,5434080000.0
2008-09-19 12:45:00,2.018,2.01905,2.016,2.01865,7726999937.0
2008-09-19 13:00:00,2.01865,2.0214,2.0173,2.0192,6706900006.0
2008-09-19 13:15:00,2.0192,2.02385,2.0192,2.02275,5310393750.0
2008-09-19 13:30:00,2.02275,2.02635,2.02245,2.0245,4586492500.0
2008-09-19 13:45:00,2.0246,2.02695,2.02355,2.02585,4784299998.0
2008-09-19 14:00:00,2.0255,2.0294,2.02465,2.02855,5552960000.0
2008-09-19 14:15:00,2.0285,2.02935,2.0232,2.02435,6203299992.0
2008-09-19 14:30:00,2.0243,2.0286,2.0234,2.0266,6279360006.0
2008-09-19 14:45:00,2.0266,2.02885,2.02105,2.0285,6251659999.0
2008-09-19 15:00:00,2.02845,2.0309,2.0265,2.02775,7605100003.0
2008-09-19 15:15:00,2.02775,2.0305,2.0259,2.0264,7133700000.0
2008-09-19 15:30:00,2.0264,2.03235,2.0263,2.0318,6001880004.0
2008-09-19 15:45:00,2.03175,2.03225,2.02665,2.0269,5612199996.0
2008-09-19 16:00:00,2.0269,2.0292,2.02425,2.02585,6114900004.0
2008-09-19 16:15:00,2.0258,2.02765,2.0236,2.02675,6514699999.0
2008-09-19 16:30:00,2.02675,2.02925,2.0245,2.02815,6302399999.0
2008-09-19 16:45:00,2.02815,2.03015,2.02385,2.02975,6385279998.0
2008-09-19 17:00:00,2.02985,2.03025,2.02505,2.027,8302499994.0
2008-09-19 17:15:00,2.027,2.0307,2.0262,2.0278,6959199988.0
2008-09-19 17:30:00,2.0278,2.03055,2.0275,2.0297,6260100000.0
2008-09-19 17:45:00,2.0297,2.0317,2.0288,2.0315,5931700000.0
2008-09-19 18:00:00,2.0315,2.03295,2.0299,2.0317,5590399998.0
2008-09-19 18:15:00,2.03175,2.03525,2.0313,2.03445,4291500000.0
2008-09-19 18:30:00,2.03445,2.03575,2.0331,2.03495,4723900000.0
2008-09-19 18:45:00,2.0351,2.0357,2.033,2.033,5250000000.0
2008-09-19 19:00:00,2.033,2.03435,2.0311,2.0314,6007400001.0
2008-09-19 19:15:00,2.0314,2.03495,2.0311,2.0341,3296380000.0
2008-09-19 19:30:00,2.03405,2.03495,2.0316,2.0323,3726400002.0
2008-09-19 19:45:00,2.03235,2.03405,2.03175,2.03225,2756400025.0
2008-09-19 20:00:00,2.03225,2.03335,2.0308,2.0311,1337000001.0
2008-09-19 20:15:00,2.03105,2.03105,2.02735,2.0279,3877400000.0
2008-09-19 20:30:00,2.02785,2.02825,2.02375,2.0262,2769199996.0
2008-09-19 20:45:00,2.0262,2.0263,2.02295,2.0233,3261100000.0
2008-09-19 21:00:00,2.0233,2.0239,2.0194,2.0221,1085800000.0
2008-09-19 21:15:00,2.0221,2.0247,2.02085,2.02355,1918600000.0
2008-09-19 21:30:00,2.02365,2.02455,2.02095,2.0222,4884380000.0
2008-09-19 21:45:00,2.02225,2.0245,2.02135,2.02395,1519200000.0
2008-09-19 22:00:00,2.02395,2.02605,2.02295,2.02605,1367400000.0
2008-09-19 22:15:00,2.0262,2.0275,2.0224,2.02345,1926200000.0
2008-09-19 22:30:00,2.0234,2.0256,2.02185,2.0231,1287000000.0
2008-09-19 22:45:00,2.0232,2.0243,2.0215,2.02399,1119100002.0
2008-09-21 23:00:00,2.02523,2.0268,2.02498,2.0267,1843099997.0
2008-09-21 23:15:00,2.0267,2.0267,2.02405,2.02427,1196300000.0
2008-09-21 23:30:00,2.0255,2.02652,2.02412,2.02462,2458400029.0
2008-09-21 23:45:00,2.02426,2.0252,2.0217,2.022,1790900001.0
2008-09-22 00:00:00,2.0221,2.0243,2.0216,2.0242,1396500000.0
2008-09-22 00:15:00,2.0242,2.02565,2.0221,2.0223,4640499995.0
2008-09-22 00:30:00,2.0223,2.0233,2.021,2.0223,2838800000.0
2008-09-22 00:45:00,2.0223,2.0236,2.0206,2.0208,3610000000.0
2008-09-22 01:00:00,2.0208,2.0219,2.0181,2.0183,3685900005.0
2008-09-22 01:15:00,2.0183,2.01885,2.0164,2.01845,2136100000.0
2008-09-22 01:30:00,2.0184,2.0201,2.01835,2.0194,2344999992.0
2008-09-22 01:45:00,2.0194,2.02,2.0178,2.0198,2611199999.0
2008-09-22 02:00:00,2.0199,2.0201,2.01795,2.0188,3588900000.0
2008-09-22 02:15:00,2.0188,2.0211,2.01775,2.02075,673900000.0
2008-09-22 02:30:00,2.0207,2.02075,2.01935,2.0198,2562000000.0
2008-09-22 02:45:00,2.02,2.0204,2.0184,2.019,2423479998.0
2008-09-22 03:00:00,2.019,2.0193,2.0169,2.0182,4456559998.0
2008-09-22 03:15:00,2.01825,2.01825,2.0147,2.01495,3081960000.0
2008-09-22 03:30:00,2.0147,2.0164,2.014,2.0159,6604479992.0
2008-09-22 03:45:00,2.016,2.01825,2.0158,2.0171,1149299997.0
2008-09-22 04:00:00,2.0171,2.0193,2.0159,2.0176,3540059997.0
2008-09-22 04:15:00,2.01765,2.01785,2.0122,2.0135,5819879999.0
2008-09-22 04:30:00,2.01355,2.0154,2.01305,2.0149,1600000000.0
2008-09-22 04:45:00,2.01495,2.0165,2.0149,2.0161,1531700000.0
2008-09-22 05:00:00,2.01605,2.0164,2.0135,2.0155,3886300000.0
2008-09-22 05:15:00,2.0155,2.0166,2.01435,2.01645,2129099997.0
2008-09-22 05:30:00,2.0163,2.0188,2.0152,2.0154,4303780000.0
2008-09-22 05:45:00,2.0154,2.0173,2.0154,2.0171,888880000.0
2008-09-22 06:00:00,2.0171,2.01765,2.0167,2.01755,757900000.0
2008-09-22 06:15:00,2.0177,2.01805,2.01515,2.01615,3946500000.0
2008-09-22 06:30:00,2.01615,2.0167,2.01525,2.0165,531200000.0
2008-09-22 06:45:00,2.01645,2.0172,2.0127,2.0146,3506199999.0
2008-09-22 07:00:00,2.0146,2.01735,2.01125,2.0152,4640200000.0
2008-09-22 07:15:00,2.01525,2.01765,2.0141,2.0173,4090299998.0
2008-09-22 07:30:00,2.01735,2.0182,2.0167,2.017,3201599998.0
2008-09-22 07:45:00,2.017,2.019,2.0162,2.0178,5163899990.0
2008-09-22 08:00:00,2.0178,2.0202,2.0173,2.0187,7281199997.0
2008-09-22 08:15:00,2.0187,2.0214,2.0172,2.0207,8597699987.0
2008-09-22 08:30:00,2.0207,2.0224,2.01975,2.02165,11844899990.0
2008-09-22 08:45:00,2.02165,2.0249,2.01975,2.02,8407180057.0
2008-09-22 09:00:00,2.02005,2.022,2.02005,2.0207,7782000000.0
2008-09-22 09:15:00,2.02075,2.0208,2.01855,2.0199,6479700001.0
2008-09-22 09:30:00,2.0199,2.0221,2.01945,2.02155,7530299986.0
2008-09-22 09:45:00,2.02165,2.0242,2.0205,2.0232,6472099997.0
2008-09-22 10:00:00,2.0231,2.0248,2.01845,2.01865,8943800004.0
2008-09-22 10:15:00,2.0187,2.02135,2.01655,2.01905,10236600063.0
2008-09-22 10:30:00,2.01905,2.02075,2.01845,2.02075,8504899997.0
2008-09-22 10:45:00,2.0208,2.02255,2.0196,2.022,4798899998.0
2008-09-22 11:00:00,2.02205,2.0238,2.0211,2.0219,13643900073.0
2008-09-22 11:15:00,2.0219,2.0223,2.02015,2.0219,8919899930.0
2008-09-22 11:30:00,2.0219,2.0241,2.02175,2.0228,8046199997.0
2008-09-22 11:45:00,2.0228,2.02405,2.0214,2.02145,10053199978.0
2008-09-22 12:00:00,2.02145,2.022,2.0181,2.0182,6401499999.0
2008-09-22 12:15:00,2.01815,2.0196,2.0169,2.0191,10619800030.0
2008-09-22 12:30:00,2.0191,2.02125,2.0189,2.02,8235999971.0
2008-09-22 12:45:00,2.02,2.0213,2.0193,2.0206,6195200002.0
2008-09-22 13:00:00,2.02055,2.02075,2.018,2.0194,4764299990.0
2008-09-22 13:15:00,2.01925,2.02185,2.018,2.0198,5521900023.0
2008-09-22 13:30:00,2.0198,2.0198,2.01705,2.018,4264600000.0
2008-09-22 13:45:00,2.018,2.0204,2.0174,2.0174,5552100000.0
2008-09-22 14:00:00,2.0176,2.0189,2.0163,2.0184,4850700002.0
2008-09-22 14:15:00,2.0185,2.0203,2.0179,2.0179,6252500003.0
2008-09-22 14:30:00,2.0177,2.02085,2.01685,2.0204,6779800009.0
2008-09-22 14:45:00,2.0203,2.02155,2.01885,2.0191,7454699998.0
2008-09-22 15:00:00,2.01935,2.0232,2.0186,2.0221,7131699991.0
2008-09-22 15:15:00,2.02205,2.0235,2.0209,2.02115,4963300001.0
2008-09-22 15:30:00,2.02115,2.02155,2.0181,2.0193,7231799999.0
2008-09-22 15:45:00,2.0193,2.0201,2.01755,2.0179,6747500000.0
2008-09-22 16:00:00,2.0179,2.01865,2.01505,2.0153,5157899980.0
2008-09-22 16:15:00,2.0152,2.0153,2.0064,2.0078,10008200047.0
2008-09-22 16:30:00,2.0078,2.0111,2.0057,2.0099,8357100015.0
2008-09-22 16:45:00,2.0099,2.0099,2.00455,2.00775,7454799995.0
2008-09-22 17:00:00,2.0077,2.008,2.0044,2.00445,9718099989.0
2008-09-22 17:15:00,2.0045,2.00485,2.0023,2.0031,5847899997.0
2008-09-22 17:30:00,2.0031,2.00405,2.00065,2.0013,7226099991.0
2008-09-22 17:45:00,2.0013,2.00315,2.00075,2.0023,7208200003.0
2008-09-22 18:00:00,2.0024,2.0026,2.00025,2.0009,6014800000.0
2008-09-22 18:15:00,2.0009,2.0011,1.99885,1.999,8204000015.0
2008-09-22 18:30:00,1.999,2.0002,1.9972,1.99755,6422600004.0
2008-09-22 18:45:00,1.99755,1.9997,1.9965,1.9984,3748000000.0
2008-09-22 19:00:00,1.99835,1.9993,1.9945,1.99735,3384940000.0
2008-09-22 19:15:00,1.9974,1.9989,1.9957,1.9971,3909840000.0
2008-09-22 19:30:00,1.997,1.9987,1.99545,1.99675,2630600000.0
2008-09-22 19:45:00,1.9967,2.0021,1.99655,2.00025,3812560004.0
2008-09-22 20:00:00,2.00025,2.00205,1.99885,2.0016,2429660000.0
2008-09-22 20:15:00,2.0016,2.0028,1.9985,2.0023,4967460007.0
2008-09-22 20:30:00,2.0023,2.00335,1.9987,1.9993,4272600000.0
2008-09-22 20:45:00,1.9993,1.9999,1.99815,1.9989,3347000000.0
2008-09-22 21:00:00,1.99885,1.9994,1.9978,1.9981,1189200000.0
2008-09-22 21:15:00,1.99805,1.99805,1.9956,1.99675,1839900000.0
2008-09-22 21:30:00,1.99675,1.9975,1.992,1.9948,3507099999.0
2008-09-22 21:45:00,1.99485,1.9958,1.9916,1.9916,4249800000.0
2008-09-22 22:00:00,1.9916,1.99495,1.9907,1.99345,2712600000.0
2008-09-22 22:15:00,1.9936,1.9952,1.99225,1.9931,2071600000.0
2008-09-22 22:30:00,1.9931,1.9934,1.99125,1.9925,1079800000.0
2008-09-22 22:45:00,1.9925,1.9932,1.99125,1.9917,2822499999.0
2008-09-22 23:00:00,1.9918,1.9935,1.99115,1.9934,579200000.0
2008-09-22 23:15:00,1.99355,1.9951,1.99315,1.9945,759300000.0
2008-09-22 23:30:00,1.9946,1.9949,1.9914,1.993,3273800000.0
2008-09-22 23:45:00,1.993,1.9936,1.99219,1.99255,922400000.0
2008-09-23 00:00:00,1.9926,1.9932,1.9925,1.9927,1461100000.0
2008-09-23 00:15:00,1.9927,1.99395,1.99142,1.99305,1245800000.0
2008-09-23 00:30:00,1.99315,1.9937,1.99235,1.99335,557300000.0
2008-09-23 00:45:00,1.9933,1.9956,1.99285,1.9949,829200000.0
2008-09-23 01:00:00,1.99495,1.99625,1.99458,1.9955,1627600000.0
2008-09-23 01:15:00,1.9955,1.9964,1.9941,1.9958,665200000.0
2008-09-23 01:30:00,1.9958,1.99585,1.9944,1.9951,1308000000.0
2008-09-23 01:45:00,1.9951,1.9956,1.9942,1.9946,1441800000.0
2008-09-23 02:00:00,1.9946,1.99575,1.994,1.9951,2123900000.0
2008-09-23 02:15:00,1.9951,1.9957,1.9942,1.9957,382200000.0
2008-09-23 02:30:00,1.99575,1.99575,1.99225,1.993,1936700000.0
2008-09-23 02:45:00,1.9928,1.9944,1.9928,1.9938,4919000002.0
2008-09-23 03:00:00,1.9938,1.9948,1.9928,1.9944,4909599998.0
2008-09-23 03:15:00,1.9944,1.9963,1.9944,1.9956,621900000.0
2008-09-23 03:30:00,1.9956,1.9963,1.99465,1.9954,1885000000.0
2008-09-23 03:45:00,1.9954,1.99555,1.9942,1.9946,868600000.0
2008-09-23 04:00:00,1.9944,1.9965,1.9941,1.996,1625200000.0
2008-09-23 04:15:00,1.996,1.996,1.99515,1.9959,4964000000.0
2008-09-23 04:30:00,1.9959,1.9961,1.9957,1.9957,6913800002.0
2008-09-23 04:45:00,1.9957,1.99635,1.99395,1.99515,1646200008.0
2008-09-23 05:00:00,1.99515,1.9964,1.9945,1.99635,1170700000.0
2008-09-23 05:15:00,1.9965,1.99715,1.99485,1.9962,1411100000.0
2008-09-23 05:30:00,1.9962,1.99625,1.9954,1.9954,1443199989.0
2008-09-23 05:45:00,1.9955,1.9964,1.9939,1.99485,967040004.0
2008-09-23 06:00:00,1.9949,1.9966,1.99415,1.995,515500000.0
2008-09-23 06:15:00,1.99505,1.9978,1.995,1.99735,630000001.0
2008-09-23 06:30:00,1.99745,1.99825,1.9972,1.99775,3887400011.0
2008-09-23 06:45:00,1.99765,1.9987,1.99575,1.9966,2863200000.0
2008-09-23 07:00:00,1.9967,1.9992,1.99655,1.99765,1480600002.0
2008-09-23 07:15:00,1.99765,1.99845,1.99735,1.9979,1101800003.0
2008-09-23 07:30:00,1.9979,1.99985,1.9978,1.9979,3368200000.0
2008-09-23 07:45:00,1.9979,1.9998,1.997,1.99855,2290520000.0
2008-09-23 08:00:00,1.9984,1.9988,1.9959,1.9973,4463739989.0
2008-09-23 08:15:00,1.99735,1.99965,1.9967,1.99845,2490420000.0
2008-09-23 08:30:00,1.99875,2.00285,1.99855,2.0021,5614439987.0
2008-09-23 08:45:00,2.0016,2.00445,1.99885,2.00445,8256199826.0
2008-09-23 09:00:00,2.0043,2.00525,2.0026,2.0047,8796980053.0
2008-09-23 09:15:00,2.0047,2.0069,2.00455,2.0053,5870600002.0
2008-09-23 09:30:00,2.0055,2.00745,2.00505,2.0056,7163999970.0
2008-09-23 09:45:00,2.0057,2.0072,2.00415,2.0047,5073099999.0
2008-09-23 10:00:00,2.0047,2.0094,2.0046,2.0073,8155399967.0
2008-09-23 10:15:00,2.0074,2.0099,2.0071,2.00865,10080699999.0
2008-09-23 10:30:00,2.0086,2.00885,2.00635,2.0065,9748739989.0
2008-09-23 10:45:00,2.0065,2.0086,2.00605,2.0084,6389300000.0
2008-09-23 11:00:00,2.0084,2.00855,2.00625,2.00735,8783499986.0
2008-09-23 11:15:00,2.00735,2.0076,2.0044,2.0055,11235099914.0
2008-09-23 11:30:00,2.0055,2.00805,2.0055,2.00745,6678459984.0
2008-09-23 11:45:00,2.0074,2.00805,2.0055,2.00615,6171800000.0
2008-09-23 12:00:00,2.0061,2.0071,2.0045,2.00605,7022999967.0
2008-09-23 12:15:00,2.006,2.00695,2.0049,2.0049,4623199974.0
2008-09-23 12:30:00,2.00495,2.00625,2.0038,2.0047,5593099989.0
2008-09-23 12:45:00,2.0046,2.0049,2.00345,2.0038,4821660000.0
2008-09-23 13:00:00,2.0038,2.0049,2.0025,2.0044,5303800026.0
2008-09-23 13:15:00,2.0044,2.00565,2.00215,2.003,7693059948.0
2008-09-23 13:30:00,2.00295,2.0036,2.00135,2.0021,5630999970.0
2008-09-23 13:45:00,2.0021,2.004,2.0021,2.003,3854900000.0
2008-09-23 14:00:00,2.00305,2.00355,2.0002,2.0028,5940400040.0
2008-09-23 14:15:00,2.00285,2.00525,2.00145,2.0047,5459479994.0
2008-09-23 14:30:00,2.0047,2.0051,2.00205,2.0026,6748200019.0
2008-09-23 14:45:00,2.0025,2.0034,2.00015,2.00305,4802999996.0
2008-09-23 15:00:00,2.0031,2.0059,2.003,2.0038,7441599932.0
2008-09-23 15:15:00,2.00355,2.00505,2.002,2.0023,7650400000.0
2008-09-23 15:30:00,2.0023,2.00445,2.00145,2.0041,6707300037.0
2008-09-23 15:45:00,2.0039,2.0065,2.003,2.00315,6438999999.0
2008-09-23 16:00:00,2.00305,2.0061,2.0027,2.0057,4499500003.0
2008-09-23 16:15:00,2.0057,2.0072,2.0042,2.00575,10142600062.0
2008-09-23 16:30:00,2.0058,2.00695,2.00425,2.00545,6881300000.0
2008-09-23 16:45:00,2.00545,2.00815,2.0047,2.0062,4827599999.0
2008-09-23 17:00:00,2.00625,2.00805,2.00465,2.00775,7842200000.0
2008-09-23 17:15:00,2.0078,2.00815,2.0059,2.00695,7353639999.0
2008-09-23 17:30:00,2.007,2.00795,2.00585,2.0067,10002399958.0
2008-09-23 17:45:00,2.0067,2.0096,2.00595,2.0065,7377400004.0
2008-09-23 18:00:00,2.0065,2.0105,2.0065,2.00845,5161800000.0
2008-09-23 18:15:00,2.00845,2.0089,2.007,2.0071,4782800000.0
2008-09-23 18:30:00,2.0072,2.0098,2.00625,2.0087,3005599995.0
2008-09-23 18:45:00,2.0087,2.0112,2.0068,2.0097,2709200000.0
2008-09-23 19:00:00,2.0097,2.01275,2.00805,2.01275,2955400000.0
2008-09-23 19:15:00,2.01275,2.013,2.01,2.012,2224800000.0
2008-09-23 19:30:00,2.01205,2.01285,2.00985,2.01125,4147899993.0
2008-09-23 19:45:00,2.0113,2.01415,2.0101,2.0124,4458900000.0
2008-09-23 20:00:00,2.01245,2.01285,2.00985,2.0117,5350900000.0
2008-09-23 20:15:00,2.01165,2.0118,2.00935,2.0104,4824599965.0
2008-09-23 20:30:00,2.0104,2.0108,2.0085,2.0091,6646780025.0
2008-09-23 20:45:00,2.0092,2.0122,2.00915,2.01155,1122900000.0
2008-09-23 21:00:00,2.01155,2.0122,2.0105,2.0114,1792200000.0
2008-09-23 21:15:00,2.01135,2.0124,2.01045,2.0116,1388700000.0
2008-09-23 21:30:00,2.01155,2.0119,2.0099,2.01075,1270300000.0
2008-09-23 21:45:00,2.0109,2.0113,2.00885,2.0097,2491700000.0
2008-09-23 22:00:00,2.0097,2.01155,2.00915,2.01105,1249400001.0
2008-09-23 22:15:00,2.01105,2.01105,2.009,2.01045,2257899990.0
2008-09-23 22:30:00,2.0107,2.0113,2.00905,2.01,3483200063.0
2008-09-23 22:45:00,2.00995,2.01195,2.0097,2.0118,1309700000.0
2008-09-23 23:00:00,2.01185,2.01185,2.01065,2.01129,831099996.0
2008-09-23 23:15:00,2.01155,2.01155,2.01105,2.0113,319100000.0
2008-09-23 23:30:00,2.01135,2.0131,2.01095,2.01255,479600000.0
2008-09-23 23:45:00,2.0127,2.0135,2.0109,2.0114,915000000.0
2008-09-24 00:00:00,2.0114,2.0137,2.0114,2.013,2304900000.0
2008-09-24 00:15:00,2.013,2.013,2.01155,2.0123,462300000.0
2008-09-24 00:30:00,2.0123,2.0136,2.0122,2.0134,265100000.0
2008-09-24 00:45:00,2.01285,2.01355,2.012,2.0127,2029200000.0
2008-09-24 01:00:00,2.01255,2.01365,2.012,2.013,2547600000.0
2008-09-24 01:15:00,2.013,2.0141,2.0118,2.0132,5412800002.0
2008-09-24 01:30:00,2.0132,2.01535,2.0132,2.01485,2973000008.0
2008-09-24 01:45:00,2.01485,2.0152,2.0136,2.0147,1519800000.0
2008-09-24 02:00:00,2.01475,2.01485,2.0118,2.01335,2626400036.0
2008-09-24 02:15:00,2.0134,2.01495,2.01325,2.01415,3761699887.0
2008-09-24 02:30:00,2.01405,2.0163,2.0139,2.0147,993500000.0
2008-09-24 02:45:00,2.01475,2.01635,2.01435,2.0149,753600000.0
2008-09-24 03:00:00,2.0149,2.0166,2.01385,2.01595,1875600000.0
2008-09-24 03:15:00,2.0159,2.01605,2.01445,2.01495,771000000.0
2008-09-24 03:30:00,2.01495,2.0152,2.0129,2.013,1056280000.0
2008-09-24 03:45:00,2.0131,2.0147,2.013,2.0138,1589600000.0
2008-09-24 04:00:00,2.01385,2.01545,2.01345,2.01385,791900000.0
2008-09-24 04:15:00,2.01385,2.0147,2.0134,2.014,703300000.0
2008-09-24 04:30:00,2.014,2.01425,2.01275,2.0138,521900000.0
2008-09-24 04:45:00,2.01385,2.0149,2.0138,2.0141,1907580002.0
2008-09-24 05:00:00,2.0141,2.01455,2.01385,2.0142,449200000.0
2008-09-24 05:15:00,2.0141,2.0154,2.0138,2.0154,478900000.0
2008-09-24 05:30:00,2.0154,2.0157,2.01375,2.01375,861900000.0
2008-09-24 05:45:00,2.01415,2.0147,2.0132,2.014,1317000000.0
2008-09-24 06:00:00,2.014,2.0149,2.0139,2.0148,252800000.0
2008-09-24 06:15:00,2.0148,2.0151,2.01395,2.0144,509900000.0
2008-09-24 06:30:00,2.0144,2.01535,2.01395,2.015,688300000.0
2008-09-24 06:45:00,2.0151,2.01535,2.01395,2.0148,1108940000.0
2008-09-24 07:00:00,2.01485,2.01505,2.01385,2.0146,887200000.0
2008-09-24 07:15:00,2.0147,2.0165,2.01425,2.0148,4185740008.0
2008-09-24 07:30:00,2.0148,2.0158,2.01435,2.01545,3782700013.0
2008-09-24 07:45:00,2.0155,2.01745,2.0151,2.0162,1035200000.0
2008-09-24 08:00:00,2.01615,2.01725,2.0151,2.0156,3602660016.0
2008-09-24 08:15:00,2.0156,2.0158,2.01305,2.01425,5203840001.0
2008-09-24 08:30:00,2.01425,2.01485,2.0122,2.0134,8176560013.0
2008-09-24 08:45:00,2.0134,2.0177,2.0134,2.0172,3882100000.0
2008-09-24 09:00:00,2.0173,2.0191,2.01655,2.0173,5681499990.0
2008-09-24 09:15:00,2.0173,2.01905,2.0165,2.01795,5521400007.0
2008-09-24 09:30:00,2.01795,2.01895,2.01655,2.01805,3055400000.0
2008-09-24 09:45:00,2.018,2.02085,2.0175,2.0202,3981600004.0
2008-09-24 10:00:00,2.0202,2.0219,2.0172,2.0206,8000900001.0
2008-09-24 10:15:00,2.0206,2.0216,2.0183,2.0204,8288200007.0
2008-09-24 10:30:00,2.0204,2.02125,2.0192,2.02035,6693000000.0
2008-09-24 10:45:00,2.02035,2.02175,2.0194,2.0194,5412699999.0
2008-09-24 11:00:00,2.01955,2.0208,2.0181,2.0202,5912499997.0
2008-09-24 11:15:00,2.0202,2.0236,2.01955,2.0221,5173700000.0
2008-09-24 11:30:00,2.0221,2.02305,2.0207,2.02175,3979999978.0
2008-09-24 11:45:00,2.0217,2.02245,2.01935,2.0204,4381300000.0
2008-09-24 12:00:00,2.0204,2.0227,2.01915,2.0222,2616900000.0
2008-09-24 12:15:00,2.0222,2.0222,2.01985,2.02,3067500000.0
2008-09-24 12:30:00,2.02005,2.023,2.0199,2.02075,3482699999.0
2008-09-24 12:45:00,2.02075,2.02075,2.0183,2.0189,3004899996.0
2008-09-24 13:00:00,2.0189,2.01915,2.0175,2.0187,4639723989.0
2008-09-24 13:15:00,2.0187,2.0197,2.0175,2.0177,4944700000.0
2008-09-24 13:30:00,2.0177,2.0183,2.0162,2.017,4142300000.0
2008-09-24 13:45:00,2.01705,2.0172,2.0145,2.0145,5669300000.0
2008-09-24 14:00:00,2.0144,2.0147,2.01135,2.0132,4426400001.0
2008-09-24 14:15:00,2.0132,2.0144,2.0102,2.01075,3122000000.0
2008-09-24 14:30:00,2.01075,2.011,2.00895,2.00945,8164300090.0
2008-09-24 14:45:00,2.00945,2.01015,2.0078,2.0084,5882600000.0
2008-09-24 15:00:00,2.0084,2.00905,2.0074,2.0085,9663099971.0
2008-09-24 15:15:00,2.0086,2.0087,2.0067,2.0078,9948699953.0
2008-09-24 15:30:00,2.00775,2.00905,2.0063,2.0079,8689300000.0
2008-09-24 15:45:00,2.0081,2.00885,2.00705,2.0083,7856499978.0
2008-09-24 16:00:00,2.0084,2.0088,2.0065,2.0083,4071648001.0
2008-09-24 16:15:00,2.0084,2.0114,2.00795,2.0106,4836000000.0
2008-09-24 16:30:00,2.0106,2.01085,2.0077,2.0107,7459099946.0
2008-09-24 16:45:00,2.01085,2.016,2.0105,2.016,6110700002.0
2008-09-24 17:00:00,2.01585,2.01615,2.0112,2.0124,4806800000.0
2008-09-24 17:15:00,2.0125,2.01495,2.01205,2.0134,4656900000.0
2008-09-24 17:30:00,2.0134,2.01535,2.01275,2.0144,4625400000.0
2008-09-24 17:45:00,2.0144,2.0153,2.0135,2.01425,4796900000.0
2008-09-24 18:00:00,2.01425,2.01745,2.01415,2.0157,4088000000.0
2008-09-24 18:15:00,2.01575,2.017,2.0154,2.01635,3434500000.0
2008-09-24 18:30:00,2.01635,2.0168,2.01515,2.0167,3159300000.0
2008-09-24 18:45:00,2.0167,2.017,2.01555,2.0163,2651300000.0
2008-09-24 19:00:00,2.0163,2.017,2.0141,2.0148,4424000001.0
2008-09-24 19:15:00,2.0148,2.01635,2.01475,2.0157,3642800000.0
2008-09-24 19:30:00,2.01575,2.0177,2.01475,2.01655,3148300000.0
2008-09-24 19:45:00,2.01655,2.01655,2.0143,2.0145,2523900000.0
2008-09-24 20:00:00,2.0145,2.01675,2.0145,2.016,3388174999.0
2008-09-24 20:15:00,2.016,2.017,2.01505,2.0159,7100100192.0
2008-09-24 20:30:00,2.016,2.0176,2.01555,2.01695,2315600000.0
2008-09-24 20:45:00,2.01695,2.0177,2.01595,2.0167,2667300000.0
2008-09-24 21:00:00,2.0166,2.01735,2.01625,2.017,1814100000.0
2008-09-24 21:15:00,2.01705,2.01845,2.0157,2.0159,2638100000.0
2008-09-24 21:30:00,2.01585,2.01775,2.0153,2.0164,2800700000.0
2008-09-24 21:45:00,2.0164,2.01645,2.0139,2.0152,3756200000.0
2008-09-24 22:00:00,2.01525,2.0166,2.0141,2.0155,3512400002.0
2008-09-24 22:15:00,2.0155,2.017,2.0153,2.0163,1674699998.0
2008-09-24 22:30:00,2.0163,2.01665,2.01485,2.01595,2629200000.0
2008-09-24 22:45:00,2.01595,2.0163,2.01455,2.01545,1817500000.0
2008-09-24 23:00:00,2.01535,2.01595,2.0141,2.0147,778400000.0
2008-09-24 23:15:00,2.0147,2.0174,2.01425,2.0171,900399999.0
2008-09-24 23:30:00,2.0171,2.0172,2.01515,2.01625,1130000000.0
2008-09-24 23:45:00,2.0163,2.01825,2.01585,2.0162,2441500000.0
2008-09-25 00:00:00,2.0162,2.0168,2.015,2.0165,4487693756.0
2008-09-25 00:15:00,2.0165,2.0171,2.01578,2.0169,497200000.0
2008-09-25 00:30:00,2.0168,2.0174,2.01572,2.0164,217500000.0
2008-09-25 00:45:00,2.0164,2.0175,2.01529,2.0169,1577300000.0
2008-09-25 01:00:00,2.0169,2.0169,2.01505,2.016,2001300000.0
2008-09-25 01:15:00,2.016,2.0166,2.01225,2.01445,4579400000.0
2008-09-25 01:30:00,2.0145,2.0158,2.0139,2.0158,701000000.0
2008-09-25 01:45:00,2.0158,2.0165,2.0148,2.0151,509300000.0
2008-09-25 02:00:00,2.0151,2.0161,2.01385,2.01385,942700000.0
2008-09-25 02:15:00,2.01385,2.01455,2.0136,2.014,279500000.0
2008-09-25 02:30:00,2.0141,2.0152,2.01365,2.0141,484100000.0
2008-09-25 02:45:00,2.0141,2.0147,2.01285,2.0136,715000000.0
2008-09-25 03:00:00,2.01355,2.0148,2.01325,2.0144,626800000.0
2008-09-25 03:15:00,2.01445,2.0152,2.01025,2.0113,2430493752.0
2008-09-25 03:30:00,2.0113,2.0137,2.0113,2.0123,903500000.0
2008-09-25 03:45:00,2.0123,2.0123,2.0086,2.0099,3002300000.0
2008-09-25 04:00:00,2.01,2.01235,2.0093,2.0122,660687500.0
2008-09-25 04:15:00,2.012,2.0139,2.0115,2.0134,419200000.0
2008-09-25 04:30:00,2.0134,2.014,2.0123,2.01235,1385200000.0
2008-09-25 04:45:00,2.01285,2.013,2.0117,2.0127,1136999999.0
2008-09-25 05:00:00,2.0127,2.0142,2.0125,2.0133,841200000.0
2008-09-25 05:15:00,2.0135,2.014,2.0121,2.0126,1381866500.0
2008-09-25 05:30:00,2.0126,2.01355,2.01235,2.013,1498300001.0
2008-09-25 05:45:00,2.013,2.0139,2.0125,2.01335,512300000.0
2008-09-25 06:00:00,2.0134,2.0134,2.01215,2.01265,752200000.0
2008-09-25 06:15:00,2.0123,2.01325,2.012,2.0129,711600000.0
2008-09-25 06:30:00,2.0129,2.01295,2.0116,2.0125,975700000.0
2008-09-25 06:45:00,2.01255,2.0132,2.01185,2.0127,411000000.0
2008-09-25 07:00:00,2.0127,2.01285,2.0113,2.01265,2246300000.0
2008-09-25 07:15:00,2.01265,2.01485,2.0118,2.01485,932400000.0
2008-09-25 07:30:00,2.0148,2.01505,2.012,2.0144,1479000001.0
2008-09-25 07:45:00,2.0143,2.0147,2.01345,2.01435,7439500018.0
2008-09-25 08:00:00,2.0143,2.016,2.0138,2.0138,1152513735.0
2008-09-25 08:15:00,2.0138,2.0141,2.0108,2.0115,3748700000.0
2008-09-25 08:30:00,2.0115,2.0137,2.01055,2.012,4481300000.0
2008-09-25 08:45:00,2.012,2.01565,2.012,2.0145,5055400022.0
2008-09-25 09:00:00,2.0145,2.01895,2.01405,2.0155,3492200000.0
2008-09-25 09:15:00,2.0155,2.0167,2.01475,2.0156,3130800000.0
2008-09-25 09:30:00,2.0156,2.0171,2.0152,2.0169,3609600000.0
2008-09-25 09:45:00,2.0169,2.01795,2.01575,2.01705,4373093749.0
2008-09-25 10:00:00,2.0171,2.0178,2.01575,2.0158,5817100041.0
2008-09-25 10:15:00,2.0158,2.0162,2.01465,2.0155,4313200014.0
2008-09-25 10:30:00,2.0155,2.01695,2.0155,2.0161,2695160000.0
2008-09-25 10:45:00,2.0161,2.01665,2.01465,2.0162,4823800042.0
2008-09-25 11:00:00,2.01625,2.01655,2.014,2.01505,3636499999.0
2008-09-25 11:15:00,2.0151,2.01595,2.0142,2.0145,5683680098.0
2008-09-25 11:30:00,2.0145,2.01565,2.01335,2.0145,3976059998.0
2008-09-25 11:45:00,2.01445,2.016,2.0142,2.0145,3911899959.0
2008-09-25 12:00:00,2.0145,2.015,2.01365,2.0145,2356960000.0
2008-09-25 12:15:00,2.01455,2.01505,2.01205,2.0126,8841120072.0
2008-09-25 12:30:00,2.0126,2.0126,2.00965,2.0122,6281899999.0
2008-09-25 12:45:00,2.0122,2.0134,2.011,2.01265,4128480000.0
2008-09-25 13:00:00,2.0127,2.0144,2.01005,2.0142,5590900006.0
2008-09-25 13:15:00,2.0142,2.0144,2.01245,2.0127,6142340067.0
2008-09-25 13:30:00,2.0127,2.0146,2.0126,2.0137,4069339933.0
2008-09-25 13:45:00,2.0136,2.01485,2.01245,2.0138,4271499999.0
2008-09-25 14:00:00,2.01385,2.0151,2.0124,2.0127,5694800000.0
2008-09-25 14:15:00,2.01275,2.0174,2.0127,2.0157,6209686502.0
2008-09-25 14:30:00,2.0157,2.0157,2.01005,2.01085,7044769750.0
2008-09-25 14:45:00,2.0109,2.0119,2.0086,2.0088,5654802479.0
2008-09-25 15:00:00,2.0089,2.0093,2.0078,2.0079,4624180010.0
2008-09-25 15:15:00,2.00785,2.00825,2.00635,2.0068,3864415750.0
2008-09-25 15:30:00,2.0069,2.0083,2.0064,2.0065,6056421695.0
2008-09-25 15:45:00,2.0065,2.0083,2.0065,2.00785,5334357003.0
2008-09-25 16:00:00,2.0081,2.00825,2.00525,2.0065,10321646450.0
2008-09-25 16:15:00,2.0065,2.0073,2.00325,2.0052,4324937984.0
2008-09-25 16:30:00,2.0052,2.0062,2.0041,2.0048,3394946500.0
2008-09-25 16:45:00,2.0048,2.0059,2.0035,2.0059,4875507751.0
2008-09-25 17:00:00,2.0059,2.00745,2.0041,2.00705,3346365000.0
2008-09-25 17:15:00,2.0071,2.00725,2.00505,2.006,5263899998.0
2008-09-25 17:30:00,2.006,2.0069,2.0045,2.0048,5731100066.0
2008-09-25 17:45:00,2.0049,2.00685,2.00305,2.0032,5553200006.0
2008-09-25 18:00:00,2.0032,2.00455,2.002,2.0043,3907900001.0
2008-09-25 18:15:00,2.0043,2.0043,2.00175,2.0023,4135900003.0
2008-09-25 18:30:00,2.0023,2.0027,1.9998,2.0002,3428800022.0
2008-09-25 18:45:00,2.0,2.0021,1.9996,2.001,3035969756.0
2008-09-25 19:00:00,2.0012,2.00345,2.0004,2.00205,4669775000.0
2008-09-25 19:15:00,2.00195,2.0032,2.00125,2.0029,5266599993.0
2008-09-25 19:30:00,2.00295,2.0051,2.0025,2.0025,3113669735.0
2008-09-25 19:45:00,2.0026,2.0032,2.0006,2.00265,3233400008.0
2008-09-25 20:00:00,2.00265,2.00325,2.00065,2.0016,3080500001.0
2008-09-25 20:15:00,2.00155,2.0025,2.0003,2.00215,4535500002.0
2008-09-25 20:30:00,2.0021,2.0041,2.00175,2.0035,3310486000.0
2008-09-25 20:45:00,2.0035,2.0036,2.00035,2.0025,5014900011.0
2008-09-25 21:00:00,2.0015,2.00345,2.00085,2.0014,5766600001.0
2008-09-25 21:15:00,2.0014,2.00395,2.00115,2.0039,3375775002.0
2008-09-25 21:30:00,2.00385,2.00525,2.00285,2.0038,3870500005.0
2008-09-25 21:45:00,2.0038,2.00385,2.002,2.00275,4400600000.0
2008-09-25 22:00:00,2.00275,2.0043,2.00225,2.00425,2198999992.0
2008-09-25 22:15:00,2.00425,2.00435,2.00285,2.0033,2215400002.0
2008-09-25 22:30:00,2.0033,2.0042,2.0031,2.0041,1056900000.0
2008-09-25 22:45:00,2.00425,2.0052,2.0034,2.0037,2486316250.0
2008-09-25 23:00:00,2.0037,2.0038,2.0016,2.00205,2379800000.0
2008-09-25 23:15:00,2.00205,2.00325,2.00125,2.0016,2967900000.0
2008-09-25 23:30:00,2.0016,2.0017,2.00075,2.00113,2713199997.0
2008-09-25 23:45:00,2.0012,2.00355,2.0012,2.0028,421100000.0
2008-09-26 00:00:00,2.0028,2.0029,2.00125,2.0015,1439000001.0
2008-09-26 00:15:00,2.0015,2.00195,2.0,2.0015,648400001.0
2008-09-26 00:30:00,2.0015,2.0023,2.0005,2.0019,3675193750.0
2008-09-26 00:45:00,2.0019,2.002,2.0011,2.0017,306300000.0
2008-09-26 01:00:00,2.0017,2.0024,2.0003,2.00215,657499991.0
2008-09-26 01:15:00,2.0022,2.0024,2.00055,2.0014,1851199999.0
2008-09-26 01:30:00,2.0014,2.0016,2.0,2.0011,2030800000.0
2008-09-26 01:45:00,2.001,2.00185,1.99875,1.9995,1761500000.0
2008-09-26 02:00:00,1.9995,1.9998,1.99775,1.9997,961400000.0
2008-09-26 02:15:00,1.9997,2.0004,1.9996,2.0,314800000.0
2008-09-26 02:30:00,2.0,2.0,1.9985,1.99935,917700000.0
2008-09-26 02:45:00,1.9994,2.0001,1.9983,1.999,1076565250.0
2008-09-26 03:00:00,1.999,1.9999,1.9965,1.99685,1859910499.0
2008-09-26 03:15:00,1.9969,1.9979,1.9956,1.9976,2155899997.0
2008-09-26 03:30:00,1.99755,1.9984,1.99685,1.9972,362300000.0
2008-09-26 03:45:00,1.9972,1.9987,1.9972,1.9975,1059900000.0
2008-09-26 04:00:00,1.9975,1.9989,1.9973,1.9985,830300000.0
2008-09-26 04:15:00,1.9985,1.99915,1.9983,1.999,1452400000.0
2008-09-26 04:30:00,1.9988,1.99895,1.99755,1.99825,420716250.0
2008-09-26 04:45:00,1.9983,1.999,1.99705,1.99775,858200000.0
2008-09-26 05:00:00,1.99775,1.9991,1.99775,1.9981,416200000.0
2008-09-26 05:15:00,1.9981,1.999,1.99805,1.9984,1587399988.0
2008-09-26 05:30:00,1.9984,1.9985,1.998,1.99825,675399993.0
2008-09-26 05:45:00,1.99825,1.9985,1.99725,1.9973,534600000.0
2008-09-26 06:00:00,1.9973,1.9973,1.9964,1.9964,491400000.0
2008-09-26 06:15:00,1.9964,1.99745,1.9964,1.9969,512200000.0
2008-09-26 06:30:00,1.9969,1.9976,1.9967,1.9969,589600000.0
2008-09-26 06:45:00,1.9969,1.997,1.9958,1.9962,1000800000.0
2008-09-26 07:00:00,1.99615,1.9972,1.9948,1.9952,1225000000.0
2008-09-26 07:15:00,1.9952,1.9969,1.99505,1.99685,2824800004.0
2008-09-26 07:30:00,1.99705,1.99715,1.9949,1.9962,2614446500.0
2008-09-26 07:45:00,1.9962,1.99905,1.995,1.9962,1902800000.0
2008-09-26 08:00:00,1.99625,1.9976,1.9949,1.9966,4894200000.0
2008-09-26 08:15:00,1.9966,1.999,1.9946,1.99835,4363746499.0
2008-09-26 08:30:00,1.99825,1.9997,1.99825,1.9995,5550300008.0
2008-09-26 08:45:00,1.9995,1.9995,1.9978,1.9985,6454650559.0
2008-09-26 09:00:00,1.9985,2.00085,1.99675,1.9977,5597952501.0
2008-09-26 09:15:00,1.9977,1.9989,1.9958,1.9976,7063146555.0
2008-09-26 09:30:00,1.9976,2.0,1.9965,1.9995,7177845004.0
2008-09-26 09:45:00,1.9995,2.0009,1.9987,1.9996,7760639528.0
2008-09-26 10:00:00,1.99965,2.0009,1.99855,2.00005,3343671997.0
2008-09-26 10:15:00,2.00015,2.0019,1.9991,2.001,6331899995.0
2008-09-26 10:30:00,2.001,2.001,1.9994,1.9997,6678600044.0
2008-09-26 10:45:00,1.99965,2.00265,1.9995,2.0018,2502886000.0
2008-09-26 11:00:00,2.0018,2.00235,1.99925,2.0005,4650386000.0
2008-09-26 11:15:00,2.0005,2.0016,2.0,2.0001,3892646500.0
2008-09-26 11:30:00,2.0001,2.001,1.9991,2.0001,3584046501.0
2008-09-26 11:45:00,2.0001,2.0018,1.99995,2.00105,3686569750.0
2008-09-26 12:00:00,2.0011,2.003,2.00085,2.0027,2879847000.0
2008-09-26 12:15:00,2.0027,2.0039,2.00205,2.0033,4256368750.0
2008-09-26 12:30:00,2.003,2.0033,2.0008,2.0012,4129275000.0
2008-09-26 12:45:00,2.0012,2.00335,2.0012,2.00335,2764800000.0
2008-09-26 13:00:00,2.0034,2.0042,2.00135,2.003,2581000000.0
2008-09-26 13:15:00,2.003,2.0035,2.00015,2.0022,3153552000.0
2008-09-26 13:30:00,2.0022,2.0022,1.9971,1.9971,3896500007.0
2008-09-26 13:45:00,1.9971,1.999,1.99545,1.99645,4082660007.0
2008-09-26 14:00:00,1.9964,1.9988,1.99535,1.9977,6530874994.0
2008-09-26 14:15:00,1.9977,1.99795,1.99555,1.997,4913000000.0
2008-09-26 14:30:00,1.997,1.997,1.995,1.9953,5190152036.0
2008-09-26 14:45:00,1.9953,1.9963,1.9944,1.9949,5995094750.0
2008-09-26 15:00:00,1.9949,1.9989,1.9949,1.9984,12434692982.0
2008-09-26 15:15:00,1.9984,2.0005,1.99675,1.9997,5956699986.0
2008-09-26 15:30:00,1.9997,2.00115,1.99755,2.0003,7276199999.0
2008-09-26 15:45:00,2.00035,2.00115,1.9982,2.0004,5087100000.0
2008-09-26 16:00:00,2.0004,2.003,1.9996,2.0024,5086646512.0
2008-09-26 16:15:00,2.00235,2.00305,2.0013,2.0026,2625300000.0
2008-09-26 16:30:00,2.00265,2.0029,1.9994,2.0023,3490575000.0
2008-09-26 16:45:00,2.00235,2.0056,2.00225,2.00485,4431573500.0
2008-09-26 17:00:00,2.0049,2.0057,2.0022,2.0025,4020886001.0
2008-09-26 17:15:00,2.0025,2.00415,2.0022,2.0035,3974800004.0
2008-09-26 17:30:00,2.0035,2.0058,2.0023,2.004,6616046540.0
2008-09-26 17:45:00,2.00405,2.0045,2.00285,2.00345,5096900017.0
2008-09-26 18:00:00,2.00355,2.00655,2.0026,2.0027,3610862752.0
2008-09-26 18:15:00,2.0026,2.00315,2.00075,2.0021,6360499981.0
2008-09-26 18:30:00,2.0021,2.003,2.0004,2.00115,2018899997.0
2008-09-26 18:45:00,2.0012,2.0027,2.0007,2.0023,8634300238.0
2008-09-26 19:00:00,2.0023,2.0035,2.001,2.0016,4849716315.0
2008-09-26 19:15:00,2.00165,2.0032,2.0016,2.00305,1457300001.0
2008-09-26 19:30:00,2.00305,2.004,2.00275,2.0036,2715000000.0
2008-09-26 19:45:00,2.0036,2.0052,2.0026,2.0045,1461600001.0
2008-09-26 20:00:00,2.00445,2.0056,2.0036,2.004,4977900002.0
2008-09-26 20:15:00,2.004,2.0045,2.00215,2.00345,6547199971.0
2008-09-26 20:30:00,2.0034,2.0047,2.0025,2.0043,6522399989.0
2008-09-26 20:45:00,2.0043,2.00595,2.0032,2.00575,2701400000.0
2008-09-26 21:00:00,2.0057,2.0057,2.0042,2.0047,10368299993.0
2008-09-26 21:15:00,2.0047,2.0077,2.0047,2.00745,2843900000.0
2008-09-26 21:30:00,2.00745,2.01005,2.0071,2.00805,5881799998.0
2008-09-26 21:45:00,2.00805,2.00875,2.0065,2.0082,3057500000.0
2008-09-26 22:00:00,2.0081,2.00865,2.0073,2.00795,1459800000.0
2008-09-26 22:15:00,2.0079,2.00815,2.0063,2.00715,1367400000.0
2008-09-26 22:30:00,2.0073,2.0102,2.0057,2.0092,1587100000.0
2008-09-26 22:45:00,2.0092,2.013,2.009,2.01085,874200000.0
2008-09-28 23:00:00,2.00596,2.00952,2.00551,2.00685,2789699927.0
2008-09-28 23:15:00,2.00627,2.007,2.00537,2.007,4444600002.0
2008-09-28 23:30:00,2.005,2.0053,2.0025,2.0039,3581300000.0
2008-09-28 23:45:00,2.00347,2.0039,1.99901,1.99958,1829599999.0
2008-09-29 00:00:00,1.99992,2.00175,1.99876,2.0014,1521299994.0
2008-09-29 00:15:00,2.0014,2.0015,1.9979,1.99935,3434599999.0
2008-09-29 00:30:00,1.9996,2.00075,1.99855,1.99983,1712999993.0
2008-09-29 00:45:00,2.0007,2.0011,1.99955,2.0008,1049200000.0
2008-09-29 01:00:00,2.0008,2.0025,2.0005,2.0017,2413700001.0
2008-09-29 01:15:00,2.00176,2.0024,1.99985,2.0,2149600000.0
2008-09-29 01:30:00,2.0,2.00155,1.99975,2.0011,1864100000.0
2008-09-29 01:45:00,2.00081,2.0012,1.9995,2.0004,1899600000.0
2008-09-29 02:00:00,2.00045,2.00435,2.0001,2.0033,2455300000.0
2008-09-29 02:15:00,2.0033,2.0046,2.00245,2.003,1359574999.0
2008-09-29 02:30:00,2.0032,2.00445,2.00265,2.00445,2476400001.0
2008-09-29 02:45:00,2.0044,2.00745,2.004,2.0072,2054400000.0
2008-09-29 03:00:00,2.0072,2.00755,2.00495,2.0055,2193499998.0
2008-09-29 03:15:00,2.0055,2.0064,2.0044,2.00465,2059569748.0
2008-09-29 03:30:00,2.00465,2.0054,2.0043,2.0049,1338700004.0
2008-09-29 03:45:00,2.00495,2.0065,2.0044,2.0065,1011500000.0
2008-09-29 04:00:00,2.00625,2.0064,2.0049,2.0051,1363600000.0
2008-09-29 04:15:00,2.0051,2.00555,2.0035,2.0042,8935500000.0
2008-09-29 04:30:00,2.0043,2.0052,2.00397,2.0044,2106300000.0
2008-09-29 04:45:00,2.0044,2.0047,2.0041,2.0042,3556200015.0
2008-09-29 05:00:00,2.0042,2.0042,2.00215,2.0033,3202100002.0
2008-09-29 05:15:00,2.0033,2.00355,2.00255,2.00345,1457699999.0
2008-09-29 05:30:00,2.00355,2.00405,2.0034,2.0034,298100000.0
2008-09-29 05:45:00,2.0034,2.004,2.0019,2.0035,2050600000.0
2008-09-29 06:00:00,2.0035,2.00385,2.00229,2.0033,2364500000.0
2008-09-29 06:15:00,2.0033,2.0034,2.0015,2.0015,3782693005.0
2008-09-29 06:30:00,2.0015,2.00265,2.0015,2.0026,2692399998.0
2008-09-29 06:45:00,2.00265,2.00285,2.0016,2.0023,4643299998.0
2008-09-29 07:00:00,2.00235,2.0053,2.0022,2.0044,6051200005.0
2008-09-29 07:15:00,2.0044,2.0048,2.00125,2.0018,3380800000.0
2008-09-29 07:30:00,2.00185,2.0025,2.0013,2.0019,6600599996.0
2008-09-29 07:45:00,2.0019,2.00415,2.0013,2.00405,2563999995.0
2008-09-29 08:00:00,2.004,2.005,2.0018,2.00245,5880499987.0
2008-09-29 08:15:00,2.00235,2.0027,2.00045,2.001,3585702000.0
2008-09-29 08:30:00,2.001,2.0047,2.00035,2.0027,4933252000.0
2008-09-29 08:45:00,2.0027,2.00445,2.001,2.00265,4320436248.0
2008-09-29 09:00:00,2.0028,2.0035,1.99975,2.00075,3668514506.0
2008-09-29 09:15:00,2.0009,2.00435,2.0009,2.0014,6420950022.0
2008-09-29 09:30:00,2.0014,2.0024,1.99955,2.0015,5138749998.0
2008-09-29 09:45:00,2.0015,2.00195,1.99965,2.0012,6405546454.0
2008-09-29 10:00:00,2.0012,2.00215,1.9981,1.9992,6702004004.0
2008-09-29 10:15:00,1.9992,1.9992,1.9941,1.9962,5833252005.0
2008-09-29 10:30:00,1.996,1.99795,1.9941,1.99735,4962745035.0
2008-09-29 10:45:00,1.99735,1.99805,1.9926,1.99325,4123951979.0
2008-09-29 11:00:00,1.99325,1.99485,1.99105,1.99375,3521700000.0
2008-09-29 11:15:00,1.9938,1.99475,1.99115,1.99425,6612600011.0
2008-09-29 11:30:00,1.99425,1.99425,1.9901,1.99245,4376599999.0
2008-09-29 11:45:00,1.9926,1.99305,1.9905,1.99165,4480399999.0
2008-09-29 12:00:00,1.9916,1.99215,1.9903,1.99115,3868827000.0
2008-09-29 12:15:00,1.99115,1.99305,1.99075,1.99215,3670500000.0
2008-09-29 12:30:00,1.9922,1.9928,1.991,1.99205,2203600000.0
2008-09-29 12:45:00,1.99205,1.9931,1.99135,1.99175,4573400000.0
2008-09-29 13:00:00,1.99175,1.9923,1.99085,1.99165,4906400003.0
2008-09-29 13:15:00,1.99165,1.9931,1.99005,1.99055,6914500065.0
2008-09-29 13:30:00,1.99055,1.99235,1.99,1.99195,4012300000.0
2008-09-29 13:45:00,1.99195,1.99195,1.98845,1.9893,3774152003.0
2008-09-29 14:00:00,1.9893,1.9914,1.9881,1.9909,6678700003.0
2008-09-29 14:15:00,1.99075,1.9928,1.9878,1.98855,6674900054.0
2008-09-29 14:30:00,1.98875,1.99,1.9866,1.9871,6239700000.0
2008-09-29 14:45:00,1.9871,1.9876,1.9841,1.9876,9565569788.0
2008-09-29 15:00:00,1.98755,1.9884,1.98575,1.9863,4267600000.0
2008-09-29 15:15:00,1.9861,1.9865,1.9835,1.9844,6259539500.0
2008-09-29 15:30:00,1.9845,1.98625,1.98195,1.9826,5470052000.0
2008-09-29 15:45:00,1.98255,1.98305,1.9786,1.97995,4941600000.0
2008-09-29 16:00:00,1.97995,1.9823,1.97895,1.97905,8040116310.0
2008-09-29 16:15:00,1.97905,1.97905,1.97505,1.97845,7902521514.0
2008-09-29 16:30:00,1.97835,1.97855,1.9745,1.9765,8864400042.0
2008-09-29 16:45:00,1.9765,1.98155,1.9764,1.97755,8732716250.0
2008-09-29 17:00:00,1.9776,1.9781,1.97505,1.97585,4871400000.0
2008-09-29 17:15:00,1.97575,1.9767,1.97465,1.97645,3624900006.0
2008-09-29 17:30:00,1.97655,1.977,1.9739,1.9766,4781369733.0
2008-09-29 17:45:00,1.97655,1.979,1.97635,1.97795,6138000000.0
2008-09-29 18:00:00,1.978,1.98,1.97775,1.98,3926000000.0
2008-09-29 18:15:00,1.97995,1.9801,1.97575,1.9765,6434000006.0
2008-09-29 18:30:00,1.97645,1.97775,1.97445,1.97575,9514221415.0
2008-09-29 18:45:00,1.97575,1.9776,1.97575,1.9767,3563046498.0
2008-09-29 19:00:00,1.97665,1.97725,1.9749,1.97505,4694700000.0
2008-09-29 19:15:00,1.97505,1.9778,1.97275,1.97735,4916799988.0
2008-09-29 19:30:00,1.97735,1.97755,1.9717,1.97385,3506000000.0
2008-09-29 19:45:00,1.9739,1.9739,1.96145,1.97145,8436821502.0
2008-09-29 20:00:00,1.9716,1.97505,1.9693,1.96995,6916499992.0
2008-09-29 20:15:00,1.9695,1.9745,1.96785,1.97115,6693900011.0
2008-09-29 20:30:00,1.9711,1.9745,1.97015,1.9713,4687299998.0
2008-09-29 20:45:00,1.9713,1.9724,1.96685,1.97215,2977400001.0
2008-09-29 21:00:00,1.97215,1.97405,1.96905,1.96985,4602192996.0
2008-09-29 21:15:00,1.96985,1.9699,1.9663,1.9673,3779500001.0
2008-09-29 21:30:00,1.9673,1.9692,1.96555,1.968,4424499999.0
2008-09-29 21:45:00,1.96805,1.9708,1.96455,1.96945,4540700073.0
2008-09-29 22:00:00,1.96935,1.97005,1.9657,1.9662,7221600114.0
2008-09-29 22:15:00,1.96615,1.9683,1.9658,1.96705,5329774999.0
2008-09-29 22:30:00,1.96705,1.97015,1.96605,1.9698,4340999990.0
2008-09-29 22:45:00,1.9698,1.9718,1.96855,1.96965,4109139507.0
2008-09-29 23:00:00,1.9698,1.97,1.96701,1.9681,2415999998.0
2008-09-29 23:15:00,1.9682,1.96965,1.96773,1.969,1608599996.0
2008-09-29 23:30:00,1.968,1.9693,1.9661,1.9687,1080650000.0
2008-09-29 23:45:00,1.9687,1.9687,1.9656,1.9656,1532199999.0
2008-09-30 00:00:00,1.9658,1.9697,1.9649,1.967,1240599999.0
2008-09-30 00:15:00,1.967,1.9673,1.9648,1.9664,1381587500.0
2008-09-30 00:30:00,1.9664,1.96695,1.9624,1.9667,3129399992.0
2008-09-30 00:45:00,1.9667,1.9705,1.9666,1.9668,3805049999.0
2008-09-30 01:00:00,1.96685,1.9689,1.96621,1.9679,2011999998.0
2008-09-30 01:15:00,1.9679,1.9702,1.9679,1.9698,1624799998.0
2008-09-30 01:30:00,1.9698,1.97035,1.96891,1.96935,1627100000.0
2008-09-30 01:45:00,1.9701,1.9709,1.9679,1.9708,1325100000.0
2008-09-30 02:00:00,1.9705,1.9734,1.9679,1.9726,2421547765.0
2008-09-30 02:15:00,1.9727,1.973,1.9697,1.97088,1512899999.0
2008-09-30 02:30:00,1.9712,1.9721,1.9711,1.97185,1642499990.0
2008-09-30 02:45:00,1.97185,1.97205,1.96985,1.97095,4485899997.0
2008-09-30 03:00:00,1.971,1.9715,1.96945,1.9715,2675199994.0
2008-09-30 03:15:00,1.97175,1.9727,1.9696,1.97205,1650700001.0
2008-09-30 03:30:00,1.9721,1.97245,1.97025,1.9708,2301956002.0
2008-09-30 03:45:00,1.9707,1.9714,1.97025,1.9707,2067746500.0
2008-09-30 04:00:00,1.9707,1.9707,1.9689,1.9696,1148500000.0
2008-09-30 04:15:00,1.9696,1.972,1.96913,1.97065,2471800001.0
2008-09-30 04:30:00,1.97065,1.9756,1.97065,1.97515,1945899989.0
2008-09-30 04:45:00,1.97505,1.97535,1.9729,1.9732,2470099998.0
2008-09-30 05:00:00,1.9732,1.9732,1.9711,1.9713,1508500003.0
2008-09-30 05:15:00,1.9713,1.9731,1.9713,1.97245,4802999963.0
2008-09-30 05:30:00,1.97245,1.97255,1.97115,1.9725,1321100000.0
2008-09-30 05:45:00,1.97142,1.9727,1.97057,1.9715,1639299997.0
2008-09-30 06:00:00,1.97096,1.974,1.97035,1.9733,1857447747.0
2008-09-30 06:15:00,1.97335,1.97465,1.9727,1.974,2083899990.0
2008-09-30 06:30:00,1.97395,1.97395,1.97255,1.97305,1408700000.0
2008-09-30 06:45:00,1.973,1.9736,1.97235,1.9731,2241199976.0
2008-09-30 07:00:00,1.97315,1.97435,1.97305,1.9736,987352000.0
2008-09-30 07:15:00,1.9736,1.9749,1.9725,1.9737,3426399960.0
2008-09-30 07:30:00,1.97395,1.97435,1.973,1.97405,844499996.0
2008-09-30 07:45:00,1.97405,1.9752,1.97255,1.9736,1785900003.0
2008-09-30 08:00:00,1.9736,1.97515,1.971,1.9751,2621031251.0
2008-09-30 08:15:00,1.9751,1.97605,1.9737,1.9759,4001452000.0
2008-09-30 08:30:00,1.9759,1.9773,1.9734,1.9747,2513200000.0
2008-09-30 08:45:00,1.9748,1.97765,1.97345,1.97765,4129900000.0
2008-09-30 09:00:00,1.97755,1.9812,1.97755,1.97945,6156798500.0
2008-09-30 09:15:00,1.97945,1.9838,1.9794,1.98345,4137199999.0
2008-09-30 09:30:00,1.98345,1.98415,1.98045,1.98195,5063100000.0
2008-09-30 09:45:00,1.98195,1.9828,1.979,1.9813,5060599998.0
2008-09-30 10:00:00,1.9813,1.983,1.98,1.983,2666162500.0
2008-09-30 10:15:00,1.983,1.9846,1.9809,1.98365,4513499954.0
2008-09-30 10:30:00,1.98365,1.9855,1.98335,1.9847,1661900000.0
2008-09-30 10:45:00,1.9847,1.9863,1.984,1.9863,2779200000.0
2008-09-30 11:00:00,1.9863,1.9881,1.98365,1.98365,2731300000.0
2008-09-30 11:15:00,1.98365,1.98535,1.9813,1.9824,2351000000.0
2008-09-30 11:30:00,1.9823,1.985,1.9823,1.9845,4564300000.0
2008-09-30 11:45:00,1.9845,1.98735,1.98435,1.98685,2480004000.0
2008-09-30 12:00:00,1.98685,1.98775,1.98515,1.98545,3617200001.0
2008-09-30 12:15:00,1.9854,1.98545,1.9826,1.98395,2687700000.0
2008-09-30 12:30:00,1.98395,1.98615,1.98315,1.98385,3697500000.0
2008-09-30 12:45:00,1.98385,1.9845,1.98235,1.98275,2940700000.0
2008-09-30 13:00:00,1.9828,1.9829,1.98055,1.98175,3559999999.0
2008-09-30 13:15:00,1.9817,1.9842,1.9816,1.9832,2646000010.0
2008-09-30 13:30:00,1.9832,1.9896,1.9831,1.9895,2607268250.0
2008-09-30 13:45:00,1.9895,1.9953,1.9893,1.9932,5598299996.0
2008-09-30 14:00:00,1.9932,1.99615,1.99225,1.9953,2734977000.0
2008-09-30 14:15:00,1.9953,1.9961,1.9939,1.99475,3568000000.0
2008-09-30 14:30:00,1.99485,1.9974,1.9945,1.99705,7266300052.0
2008-09-30 14:45:00,1.99705,2.00065,1.9944,1.99475,5620806000.0
2008-09-30 15:00:00,1.9948,1.9977,1.9946,1.9963,3923200002.0
2008-09-30 15:15:00,1.99645,1.9987,1.99585,1.99655,2703800000.0
2008-09-30 15:30:00,1.9965,1.99835,1.9955,1.9979,4180999999.0
2008-09-30 15:45:00,1.9979,2.00075,1.99685,1.9987,4998200009.0
2008-09-30 16:00:00,1.9986,2.00215,1.99805,2.00125,3372100000.0
2008-09-30 16:15:00,2.0012,2.00735,2.001,2.0037,3334362500.0
2008-09-30 16:30:00,2.00395,2.00555,2.0015,2.00365,4549254000.0
2008-09-30 16:45:00,2.0037,2.00535,1.9972,1.9972,8057477011.0
2008-09-30 17:00:00,1.9976,1.9997,1.99495,1.9974,5078745499.0
2008-09-30 17:15:00,1.9974,1.99745,1.9881,1.9891,4862457997.0
2008-09-30 17:30:00,1.98825,1.9902,1.9882,1.98955,7595899975.0
2008-09-30 17:45:00,1.9896,1.9928,1.98915,1.9917,5151946498.0
2008-09-30 18:00:00,1.9917,1.99385,1.99135,1.9936,5025700000.0
2008-09-30 18:15:00,1.9936,1.9993,1.993,1.99725,5784100000.0
2008-09-30 18:30:00,1.99725,1.9986,1.9956,1.9959,4048399998.0
2008-09-30 18:45:00,1.99585,1.99785,1.9953,1.9967,4450400002.0
2008-09-30 19:00:00,1.9967,1.9985,1.996,1.99665,5003200004.0
2008-09-30 19:15:00,1.9965,1.99715,1.9948,1.9959,3716299999.0
2008-09-30 19:30:00,1.99575,1.9973,1.99415,1.9961,6084099997.0
2008-09-30 19:45:00,1.9961,1.9985,1.99595,1.9975,2350900000.0
2008-09-30 20:00:00,1.9975,2.00045,1.99725,1.9983,3903799996.0
2008-09-30 20:15:00,1.9983,1.9983,1.9961,1.9965,2785200000.0
2008-09-30 20:30:00,1.9965,1.9976,1.9959,1.9968,4947500000.0
2008-09-30 20:45:00,1.9968,1.9996,1.9967,1.99805,3112000000.0
2008-09-30 21:00:00,1.998,1.99915,1.99745,1.99815,3236899982.0
2008-09-30 21:15:00,1.99815,1.9988,1.99725,1.9981,10824499754.0
2008-09-30 21:30:00,1.9981,1.99845,1.9969,1.99725,4051200041.0
2008-09-30 21:45:00,1.99725,1.9983,1.9964,1.99825,3255700001.0
2008-09-30 22:00:00,1.9983,1.9995,1.9972,1.99735,2640800001.0
2008-09-30 22:15:00,1.99735,1.99815,1.9965,1.9969,1974100000.0
2008-09-30 22:30:00,1.9969,1.9974,1.9959,1.99675,1126000002.0
2008-09-30 22:45:00,1.99675,1.9993,1.99655,1.9978,4020000003.0
2008-09-30 23:00:00,1.9978,1.99855,1.99755,1.998,1601799997.0
2008-09-30 23:15:00,1.998,1.998,1.99577,1.9962,1260100008.0
2008-09-30 23:30:00,1.99679,1.998,1.99537,1.99716,1648599998.0
2008-09-30 23:45:00,1.99715,1.99885,1.99635,1.9982,1389500003.0
2008-10-01 00:00:00,1.9982,1.99895,1.99795,1.9982,1048300000.0
2008-10-01 00:15:00,1.9982,1.9984,1.99665,1.9973,1395600000.0
2008-10-01 00:30:00,1.9973,1.9973,1.9946,1.99578,1698800000.0
2008-10-01 00:45:00,1.9962,1.9983,1.9962,1.9973,1013100001.0
2008-10-01 01:00:00,1.9973,1.99775,1.99695,1.99705,2077000000.0
2008-10-01 01:15:00,1.9972,1.99755,1.997,1.99755,284900000.0
2008-10-01 01:30:00,1.99745,1.99745,1.99595,1.9961,992900000.0
2008-10-01 01:45:00,1.9961,1.9966,1.99565,1.9961,1320300000.0
2008-10-01 02:00:00,1.9961,1.9961,1.9941,1.9951,2206400000.0
2008-10-01 02:15:00,1.9951,1.99555,1.9936,1.9943,4239099992.0
2008-10-01 02:30:00,1.9942,1.9943,1.9933,1.9935,2032600000.0
2008-10-01 02:45:00,1.9935,1.99485,1.9912,1.9929,2069400001.0
2008-10-01 03:00:00,1.9929,1.9961,1.9925,1.99575,1085000000.0
2008-10-01 03:15:00,1.9958,1.99795,1.9955,1.9974,1471499998.0
2008-10-01 03:30:00,1.9974,1.99785,1.9965,1.997,1926200000.0
2008-10-01 03:45:00,1.997,1.997,1.99365,1.99365,2924400004.0
2008-10-01 04:00:00,1.9938,1.99415,1.9923,1.993,1697400000.0
2008-10-01 04:15:00,1.993,1.9938,1.9923,1.9929,797600000.0
2008-10-01 04:30:00,1.9929,1.9936,1.9918,1.99225,1676300000.0
2008-10-01 04:45:00,1.99235,1.99305,1.99176,1.9925,1332800000.0
2008-10-01 05:00:00,1.9925,1.9929,1.9911,1.9915,874900000.0
2008-10-01 05:15:00,1.99145,1.99285,1.99085,1.9924,2977099987.0
2008-10-01 05:30:00,1.99235,1.99235,1.99145,1.9917,2707499999.0
2008-10-01 05:45:00,1.9917,1.99405,1.9916,1.9935,1730800000.0
2008-10-01 06:00:00,1.9935,1.99535,1.99345,1.9941,1125600000.0
2008-10-01 06:15:00,1.99415,1.99465,1.99205,1.9926,662400000.0
2008-10-01 06:30:00,1.9926,1.9937,1.9926,1.99335,1218100000.0
2008-10-01 06:45:00,1.99335,1.9939,1.99229,1.9935,1173300000.0
2008-10-01 07:00:00,1.9935,1.99595,1.9932,1.9947,3799700001.0
2008-10-01 07:15:00,1.99435,1.99535,1.9926,1.9944,2279199996.0
2008-10-01 07:30:00,1.99445,1.9952,1.9925,1.99475,2295600000.0
2008-10-01 07:45:00,1.99475,1.9955,1.993,1.99545,3275999995.0
2008-10-01 08:00:00,1.99545,1.9971,1.9906,1.9916,3628499999.0
2008-10-01 08:15:00,1.9915,1.99365,1.9903,1.99345,4051352000.0
2008-10-01 08:30:00,1.9935,1.99595,1.99345,1.9951,3907551997.0
2008-10-01 08:45:00,1.9949,1.99525,1.99225,1.9944,6647299998.0
2008-10-01 09:00:00,1.9944,1.99595,1.99265,1.99345,7001099998.0
2008-10-01 09:15:00,1.99335,1.9944,1.99195,1.9931,5766300000.0
2008-10-01 09:30:00,1.9929,1.9944,1.99225,1.9934,5746999976.0
2008-10-01 09:45:00,1.99335,1.9942,1.9902,1.99035,3115300000.0
2008-10-01 10:00:00,1.9904,1.992,1.9904,1.991,4844899998.0
2008-10-01 10:15:00,1.991,1.99165,1.9887,1.9913,6070500001.0
2008-10-01 10:30:00,1.9913,1.9913,1.98705,1.9885,3746946514.0
2008-10-01 10:45:00,1.9885,1.9896,1.9862,1.9889,4175800000.0
2008-10-01 11:00:00,1.98885,1.9934,1.98865,1.99065,4629434799.0
2008-10-01 11:15:00,1.99065,1.9939,1.9904,1.9925,5650700001.0
2008-10-01 11:30:00,1.9925,1.9939,1.9908,1.991,4755099998.0
2008-10-01 11:45:00,1.991,1.991,1.98775,1.98825,5047525490.0
2008-10-01 12:00:00,1.98825,1.9891,1.98675,1.989,3088752005.0
2008-10-01 12:15:00,1.98905,1.99045,1.98775,1.9903,3145599980.0
2008-10-01 12:30:00,1.9903,1.9925,1.9896,1.9897,2524504000.0
2008-10-01 12:45:00,1.9897,1.99025,1.9883,1.9891,3647900000.0
2008-10-01 13:00:00,1.9891,1.99195,1.98855,1.991,4209800000.0
2008-10-01 13:15:00,1.991,1.99265,1.9908,1.9912,3901499999.0
2008-10-01 13:30:00,1.9912,1.9924,1.9907,1.9919,2544600000.0
2008-10-01 13:45:00,1.9919,1.99915,1.9917,1.9967,6637755750.0
2008-10-01 14:00:00,1.9974,1.9976,1.9941,1.9969,4575086000.0
2008-10-01 14:15:00,1.99695,2.00165,1.99615,1.99805,5326621000.0
2008-10-01 14:30:00,1.9975,1.99845,1.9945,1.99565,7043545000.0
2008-10-01 14:45:00,1.9957,1.99805,1.9947,1.9962,4470099999.0
2008-10-01 15:00:00,1.9956,1.99725,1.9941,1.9948,4424200000.0
2008-10-01 15:15:00,1.9948,1.9949,1.9925,1.9939,5020051000.0
2008-10-01 15:30:00,1.9939,1.9943,1.9904,1.9915,4411954000.0
2008-10-01 15:45:00,1.9915,1.9918,1.98635,1.9865,4433469761.0
2008-10-01 16:00:00,1.9865,1.9865,1.9825,1.9827,4779237251.0
2008-10-01 16:15:00,1.9828,1.98335,1.98075,1.9818,4321002240.0
2008-10-01 16:30:00,1.9817,1.9851,1.9803,1.98375,2858300000.0
2008-10-01 16:45:00,1.9838,1.9873,1.9834,1.9843,4771193003.0
2008-10-01 17:00:00,1.9843,1.9876,1.98325,1.98715,4124246495.0
2008-10-01 17:15:00,1.98715,1.9895,1.9859,1.9891,3597100000.0
2008-10-01 17:30:00,1.9891,1.99235,1.98825,1.9907,3969400000.0
2008-10-01 17:45:00,1.9907,1.996,1.9904,1.9954,3343900000.0
2008-10-01 18:00:00,1.9953,1.9963,1.99185,1.9924,6758400024.0
2008-10-01 18:15:00,1.9918,1.9963,1.9918,1.9954,3854446496.0
2008-10-01 18:30:00,1.995,1.997,1.99395,1.9955,2301200000.0
2008-10-01 18:45:00,1.9956,1.9971,1.9927,1.9929,4469169750.0
2008-10-01 19:00:00,1.9929,1.9946,1.9923,1.9938,2792262750.0
2008-10-01 19:15:00,1.9938,1.995,1.9922,1.993,3150700000.0
2008-10-01 19:30:00,1.993,1.9951,1.9913,1.99475,5297586001.0
2008-10-01 19:45:00,1.9948,1.9948,1.99115,1.99135,3481146501.0
2008-10-01 20:00:00,1.99135,1.992,1.9896,1.99145,3350499994.0
2008-10-01 20:15:00,1.9913,1.9926,1.99085,1.9914,4609082751.0
2008-10-01 20:30:00,1.99145,1.9932,1.99065,1.9929,1963986001.0
2008-10-01 20:45:00,1.9929,1.9932,1.99035,1.9923,1654075000.0
2008-10-01 21:00:00,1.9923,1.9941,1.9913,1.9935,1702836200.0
2008-10-01 21:15:00,1.9935,1.9943,1.9926,1.9938,2091095243.0
2008-10-01 21:30:00,1.9939,1.9939,1.992,1.9928,1685100000.0
2008-10-01 21:45:00,1.9928,1.9946,1.99215,1.9946,2224300003.0
2008-10-01 22:00:00,1.99455,1.9947,1.9926,1.9933,3260139499.0
2008-10-01 22:15:00,1.9933,1.99335,1.99155,1.99285,2082716255.0
2008-10-01 22:30:00,1.99265,1.9931,1.99152,1.992,3034900000.0
2008-10-01 22:45:00,1.992,1.99315,1.9901,1.99245,3058968010.0
2008-10-01 23:00:00,1.9914,1.99246,1.99015,1.9916,926099998.0
2008-10-01 23:15:00,1.9916,1.99225,1.98988,1.9914,1653499996.0
2008-10-01 23:30:00,1.99225,1.9931,1.99068,1.9923,1347000000.0
2008-10-01 23:45:00,1.9925,1.9927,1.99051,1.9925,937400000.0
2008-10-02 00:00:00,1.99255,1.99306,1.99177,1.99264,1959100001.0
2008-10-02 00:15:00,1.993,1.99325,1.99117,1.99161,1554900000.0
2008-10-02 00:30:00,1.9929,1.9929,1.99093,1.9928,1324399998.0
2008-10-02 00:45:00,1.9928,1.9935,1.99118,1.9926,1639446499.0
2008-10-02 01:00:00,1.9926,1.993,1.99083,1.993,1292668250.0
2008-10-02 01:15:00,1.993,1.9942,1.99245,1.9938,1650299991.0
2008-10-02 01:30:00,1.9938,1.99453,1.99217,1.99414,1092399997.0
2008-10-02 01:45:00,1.9944,1.9946,1.99264,1.9935,2031739516.0
2008-10-02 02:00:00,1.9935,1.9935,1.9912,1.99172,3894899998.0
2008-10-02 02:15:00,1.99191,1.9928,1.9915,1.9919,3315600008.0
2008-10-02 02:30:00,1.99195,1.9935,1.99165,1.9932,955600002.0
2008-10-02 02:45:00,1.99325,1.99585,1.9931,1.99575,1580844744.0
2008-10-02 03:00:00,1.99575,1.99815,1.99473,1.99745,1387179001.0
2008-10-02 03:15:00,1.9975,1.99815,1.995,1.9963,4758499996.0
2008-10-02 03:30:00,1.9963,1.99745,1.9942,1.9947,4280800002.0
2008-10-02 03:45:00,1.9947,1.9952,1.9926,1.9944,4579009252.0
2008-10-02 04:00:00,1.9944,1.99485,1.99295,1.9943,2792700000.0
2008-10-02 04:15:00,1.9943,1.9947,1.99279,1.99425,7326399994.0
2008-10-02 04:30:00,1.9942,1.9949,1.9917,1.9943,2809699990.0
2008-10-02 04:45:00,1.9943,1.9948,1.9939,1.994,1625000000.0
2008-10-02 05:00:00,1.994,1.99435,1.99315,1.99415,3889099987.0
2008-10-02 05:15:00,1.994,1.9951,1.9938,1.9946,873999999.0
2008-10-02 05:30:00,1.9945,1.99485,1.99375,1.9939,2123000000.0
2008-10-02 05:45:00,1.9939,1.9942,1.9935,1.9939,3941600015.0
2008-10-02 06:00:00,1.9939,1.9939,1.99265,1.9938,2023400000.0
2008-10-02 06:15:00,1.9936,1.9952,1.9936,1.9951,625900000.0
2008-10-02 06:30:00,1.9951,1.99715,1.99495,1.9966,3905200008.0
2008-10-02 06:45:00,1.9966,1.997,1.99505,1.9954,5198199999.0
2008-10-02 07:00:00,1.99545,1.99685,1.9952,1.9967,2246300005.0
2008-10-02 07:15:00,1.9968,1.997,1.9937,1.9939,8524599962.0
2008-10-02 07:30:00,1.9939,1.9966,1.9937,1.99605,3112646501.0
2008-10-02 07:45:00,1.99585,1.9961,1.9939,1.9952,6481339506.0
2008-10-02 08:00:00,1.9952,1.99745,1.9942,1.9951,8956217994.0
2008-10-02 08:15:00,1.995,1.9978,1.99315,1.9977,6136644999.0
2008-10-02 08:30:00,1.9971,1.9973,1.99365,1.995,6833200080.0
2008-10-02 08:45:00,1.995,1.99575,1.9939,1.9955,4663655738.0
2008-10-02 09:00:00,1.9955,1.99845,1.9948,1.9982,5845762004.0
2008-10-02 09:15:00,1.9982,2.0007,1.9954,1.9971,5701568245.0
2008-10-02 09:30:00,1.9971,1.9999,1.994,1.99475,6133182995.0
2008-10-02 09:45:00,1.99465,1.99925,1.9946,1.9981,4452400020.0
2008-10-02 10:00:00,1.9981,1.99985,1.99665,1.9987,8086029105.0
2008-10-02 10:15:00,1.9987,2.00025,1.9961,1.99705,6732746500.0
2008-10-02 10:30:00,1.9971,1.9999,1.9971,1.998,8274650504.0
2008-10-02 10:45:00,1.998,1.9991,1.9972,1.99855,3990700746.0
2008-10-02 11:00:00,1.9986,1.99955,1.9951,1.9953,4310946498.0
2008-10-02 11:15:00,1.9953,1.99825,1.9953,1.99795,4908850495.0
2008-10-02 11:30:00,1.998,1.999,1.99605,1.99635,7518600034.0
2008-10-02 11:45:00,1.99645,1.9968,1.99415,1.995,5840999999.0
2008-10-02 12:00:00,1.995,1.9961,1.9925,1.99265,6351152000.0
2008-10-02 12:15:00,1.99265,1.99375,1.9909,1.99175,4539700006.0
2008-10-02 12:30:00,1.99175,1.9941,1.99175,1.99335,4600100000.0
2008-10-02 12:45:00,1.99335,1.9962,1.99315,1.9941,6343300018.0
2008-10-02 13:00:00,1.9941,1.997,1.99355,1.997,6408400007.0
2008-10-02 13:15:00,1.99695,1.9979,1.9954,1.9973,7696400011.0
2008-10-02 13:30:00,1.99725,2.00195,1.9969,2.0012,4905219248.0
2008-10-02 13:45:00,2.00115,2.00195,1.99955,1.99965,6134268250.0
2008-10-02 14:00:00,1.99965,2.00065,1.99715,1.99745,7669800000.0
2008-10-02 14:15:00,1.9974,2.0011,1.99735,2.0007,7588700000.0
2008-10-02 14:30:00,2.00065,2.00485,1.99905,2.0023,6429211249.0
2008-10-02 14:45:00,2.00235,2.0045,2.00045,2.0043,5054800000.0
2008-10-02 15:00:00,2.0043,2.00645,2.004,2.0048,4353400000.0
2008-10-02 15:15:00,2.00485,2.0059,2.003,2.0041,2487200000.0
2008-10-02 15:30:00,2.0044,2.0046,2.00195,2.0028,4311600036.0
2008-10-02 15:45:00,2.00275,2.00335,2.0007,2.00255,3782800000.0
2008-10-02 16:00:00,2.00255,2.00255,1.99885,1.99905,4264100000.0
2008-10-02 16:15:00,1.99905,2.0002,1.9977,1.9994,4688700000.0
2008-10-02 16:30:00,1.99935,2.00065,1.99825,2.0004,3258400000.0
2008-10-02 16:45:00,2.0004,2.0004,1.9972,1.9997,3075600000.0
2008-10-02 17:00:00,1.9997,2.0019,1.99825,2.00135,3431600000.0
2008-10-02 17:15:00,2.00135,2.0022,1.9999,2.00155,3094300000.0
2008-10-02 17:30:00,2.00155,2.0022,1.99815,1.9991,4997800001.0
2008-10-02 17:45:00,1.9991,2.00215,1.99885,2.00175,4945775000.0
2008-10-02 18:00:00,2.00175,2.0031,2.00065,2.0017,5773616250.0
2008-10-02 18:15:00,2.0017,2.00355,2.0007,2.0021,7794799984.0
2008-10-02 18:30:00,2.00215,2.00535,2.00205,2.0047,4483200000.0
2008-10-02 18:45:00,2.0047,2.0078,2.00325,2.00745,3881675000.0
2008-10-02 19:00:00,2.00745,2.00765,2.00595,2.00645,2086446500.0
2008-10-02 19:15:00,2.00645,2.007,2.0048,2.0059,1907562750.0
2008-10-02 19:30:00,2.006,2.0093,2.0059,2.0089,1842800001.0
2008-10-02 19:45:00,2.0088,2.0091,2.0061,2.0063,2784586001.0
2008-10-02 20:00:00,2.0064,2.0068,2.00345,2.0048,2311300000.0
2008-10-02 20:15:00,2.0048,2.0055,2.00335,2.00375,1231800000.0
2008-10-02 20:30:00,2.00375,2.0052,2.00345,2.0042,2247900000.0
2008-10-02 20:45:00,2.0042,2.006,2.004,2.0057,1368800000.0
2008-10-02 21:00:00,2.0058,2.007,2.005,2.0052,853900000.0
2008-10-02 21:15:00,2.0052,2.0052,2.00295,2.0035,3013300006.0
2008-10-02 21:30:00,2.0035,2.0053,2.003,2.00415,2231446500.0
2008-10-02 21:45:00,2.00415,2.0045,2.00225,2.0039,5476799997.0
2008-10-02 22:00:00,2.0039,2.0047,2.0028,2.0032,4040599989.0
2008-10-02 22:15:00,2.0032,2.0034,2.0006,2.0012,4876099991.0
2008-10-02 22:30:00,2.0012,2.00255,2.00055,2.0022,3740199990.0
2008-10-02 22:45:00,2.0022,2.0037,2.0021,2.003,1153500000.0
2008-10-02 23:00:00,2.00245,2.0047,2.00172,2.0043,411799999.0
2008-10-02 23:15:00,2.0045,2.0057,2.0039,2.005,1318800000.0
2008-10-02 23:30:00,2.005,2.005,2.0035,2.00422,1593100004.0
2008-10-02 23:45:00,2.005,2.0051,2.00408,2.00485,2065800012.0
2008-10-03 00:00:00,2.005,2.005,2.00185,2.0022,4065700040.0
2008-10-03 00:15:00,2.0021,2.0033,2.0019,2.00315,1729299999.0
2008-10-03 00:30:00,2.0031,2.0035,2.003,2.0031,289900000.0
2008-10-03 00:45:00,2.0031,2.0031,2.00175,2.0026,2874400000.0
2008-10-03 01:00:00,2.0027,2.0029,2.00147,2.0027,1550400000.0
2008-10-03 01:15:00,2.00229,2.0027,2.00137,2.0019,5796300000.0
2008-10-03 01:30:00,2.0019,2.00215,1.9997,2.00025,4499500002.0
2008-10-03 01:45:00,2.0002,2.0009,1.9981,1.99975,2617399994.0
2008-10-03 02:00:00,1.99975,2.0022,1.99975,2.0015,1241099996.0
2008-10-03 02:15:00,2.0015,2.0017,1.9994,1.9998,4544000000.0
2008-10-03 02:30:00,1.9998,2.00065,1.9994,2.00015,1782600000.0
2008-10-03 02:45:00,2.00015,2.00085,1.99935,2.0003,3569599996.0
2008-10-03 03:00:00,2.0003,2.0008,1.99955,2.00005,2802799993.0
2008-10-03 03:15:00,2.0,2.0004,1.9986,1.9997,4371500000.0
2008-10-03 03:30:00,1.99995,2.0025,1.996,1.9998,1702600000.0
2008-10-03 03:45:00,1.9998,2.0011,1.99885,1.999,3146900000.0
2008-10-03 04:00:00,1.999,2.0003,1.99835,1.99975,1069000000.0
2008-10-03 04:15:00,1.9998,2.00215,1.9997,2.0018,872100000.0
2008-10-03 04:30:00,2.0018,2.0018,2.00125,2.00175,1678600000.0
2008-10-03 04:45:00,2.00114,2.00295,2.00066,2.0024,797400000.0
2008-10-03 05:00:00,2.0024,2.0024,2.0004,2.0008,2181100010.0
2008-10-03 05:15:00,2.0008,2.003,2.0008,2.0023,786799999.0
2008-10-03 05:30:00,2.0024,2.0032,2.00145,2.0031,711199998.0
2008-10-03 05:45:00,2.00305,2.00305,2.0009,2.0017,7022099992.0
2008-10-03 06:00:00,2.0018,2.00385,2.0017,2.00315,7401200000.0
2008-10-03 06:15:00,2.0032,2.0054,2.00315,2.0043,3666599977.0
2008-10-03 06:30:00,2.0043,2.00525,2.00265,2.00355,2772999995.0
2008-10-03 06:45:00,2.0035,2.004,2.0026,2.0033,961299996.0
2008-10-03 07:00:00,2.0033,2.0054,2.0033,2.00435,1754099997.0
2008-10-03 07:15:00,2.00435,2.00455,2.0023,2.00295,5249300006.0
2008-10-03 07:30:00,2.00295,2.00405,2.00175,2.00315,4157799997.0
2008-10-03 07:45:00,2.0031,2.0043,2.0009,2.00185,2529500000.0
2008-10-03 08:00:00,2.0019,2.0044,2.00175,2.0033,13020799971.0
2008-10-03 08:15:00,2.0033,2.0049,2.00205,2.0028,5812099997.0
2008-10-03 08:30:00,2.0028,2.0035,2.00055,2.0014,5979700027.0
2008-10-03 08:45:00,2.0014,2.00365,2.0008,2.0033,7605599968.0
2008-10-03 09:00:00,2.0033,2.0043,2.0006,2.00405,8469200024.0
2008-10-03 09:15:00,2.004,2.004,2.00045,2.0035,7544499983.0
2008-10-03 09:30:00,2.00355,2.0038,2.00075,2.002,7228200000.0
2008-10-03 09:45:00,2.0019,2.00475,2.00185,2.00365,5006800000.0
2008-10-03 10:00:00,2.00365,2.0057,2.00305,2.00535,5464499991.0
2008-10-03 10:15:00,2.00545,2.00625,2.0041,2.0049,4559900000.0
2008-10-03 10:30:00,2.0049,2.0049,2.00065,2.0007,5548254250.0
2008-10-03 10:45:00,2.0007,2.0022,1.9995,2.0004,3991700000.0
2008-10-03 11:00:00,2.00045,2.0022,1.9999,2.0018,3578300000.0
2008-10-03 11:15:00,2.0018,2.0028,1.9995,2.0009,7067499999.0
2008-10-03 11:30:00,2.00085,2.00265,2.0007,2.00205,3829100000.0
2008-10-03 11:45:00,2.00205,2.0024,2.0,2.00225,5137300000.0
2008-10-03 12:00:00,2.0023,2.00265,2.0005,2.00205,6765199984.0
2008-10-03 12:15:00,2.002,2.0028,1.99985,2.0011,4803600001.0
2008-10-03 12:30:00,2.0011,2.0024,1.9994,2.0002,10111900163.0
2008-10-03 12:45:00,2.0002,2.0018,1.9992,2.0016,4037546500.0
2008-10-03 13:00:00,2.00165,2.0025,2.0001,2.0011,7348746451.0
2008-10-03 13:15:00,2.0011,2.00215,1.99985,2.0009,7542100010.0
2008-10-03 13:30:00,2.0009,2.0015,1.99905,1.9992,6774346458.0
2008-10-03 13:45:00,1.9992,2.0002,1.9968,1.9975,6293199996.0
2008-10-03 14:00:00,1.9975,1.9989,1.9973,1.99805,4557700005.0
2008-10-03 14:15:00,1.99805,1.9999,1.9951,1.99515,8727699990.0
2008-10-03 14:30:00,1.9953,2.0001,1.9953,1.9979,7744299996.0
2008-10-03 14:45:00,1.9979,1.99855,1.99305,1.99595,7296846514.0
2008-10-03 15:00:00,1.99595,2.0007,1.99325,2.0002,7524186000.0
2008-10-03 15:15:00,2.0001,2.0053,2.00005,2.00465,6853300000.0
2008-10-03 15:30:00,2.00465,2.0119,2.00385,2.0094,7431793751.0
2008-10-03 15:45:00,2.0093,2.0097,2.00745,2.0091,6919700000.0
2008-10-03 16:00:00,2.009,2.0118,2.009,2.0107,8794999994.0
2008-10-03 16:15:00,2.01075,2.01505,2.01025,2.01455,7320199958.0
2008-10-03 16:30:00,2.0146,2.01765,2.01245,2.01245,9068998495.0
2008-10-03 16:45:00,2.01245,2.01425,2.0091,2.0096,9465599937.0
2008-10-03 17:00:00,2.0097,2.01275,2.00795,2.0084,6815799991.0
2008-10-03 17:15:00,2.0084,2.0098,2.0051,2.0051,6512099985.0
2008-10-03 17:30:00,2.0051,2.00695,2.0035,2.0046,12191546517.0
2008-10-03 17:45:00,2.00465,2.005,2.0016,2.00395,9286774987.0
2008-10-03 18:00:00,2.0039,2.007,2.00275,2.00625,10738046521.0
2008-10-03 18:15:00,2.0063,2.00685,2.0046,2.0061,16316399959.0
2008-10-03 18:30:00,2.0059,2.00965,2.00465,2.0092,10623499970.0
2008-10-03 18:45:00,2.0092,2.0103,2.0069,2.0085,10792100052.0
2008-10-03 19:00:00,2.0083,2.00975,2.00575,2.00745,5281800002.0
2008-10-03 19:15:00,2.0074,2.0082,2.00195,2.0055,13310099999.0
2008-10-03 19:30:00,2.00545,2.0059,1.9998,2.0009,4431116250.0
2008-10-03 19:45:00,2.0009,2.0068,2.00005,2.0035,8842500000.0
2008-10-03 20:00:00,2.0035,2.0044,2.00045,2.0022,6527475003.0
2008-10-03 20:15:00,2.0023,2.00415,2.00145,2.00245,8863299982.0
2008-10-03 20:30:00,2.00245,2.00425,1.99935,2.0034,6281846507.0
2008-10-03 20:45:00,2.0034,2.0034,2.00035,2.0019,4573800001.0
2008-10-03 21:00:00,2.0019,2.00265,2.001,2.0013,1952486000.0
2008-10-03 21:15:00,2.0014,2.00195,1.99955,2.0003,2349793000.0
2008-10-03 21:30:00,2.0003,2.00195,2.0001,2.0012,1806400000.0
2008-10-03 21:45:00,2.0012,2.0027,1.99975,2.0009,5207399998.0
2008-10-03 22:00:00,2.0009,2.0013,1.9992,2.0003,5526999993.0
2008-10-03 22:15:00,2.0003,2.00255,1.99985,2.0018,3202999993.0
2008-10-03 22:30:00,2.002,2.00335,1.99945,2.00085,4615775001.0
2008-10-03 22:45:00,2.00085,2.00085,1.9989,1.9995,2625846500.0
2008-10-05 23:00:00,2.00771,2.00955,2.00487,2.00937,2743877997.0
2008-10-05 23:15:00,2.00947,2.01136,2.00555,2.00624,3078199990.0
2008-10-05 23:30:00,2.007,2.00783,2.0052,2.00628,2496299992.0
2008-10-05 23:45:00,2.00608,2.00676,2.00147,2.00147,986299994.0
2008-10-06 00:00:00,2.00309,2.00597,2.0024,2.00435,1396100000.0
2008-10-06 00:15:00,2.0044,2.0053,2.0026,2.0044,2013300000.0
2008-10-06 00:30:00,2.0043,2.0082,2.0019,2.0051,2521000000.0
2008-10-06 00:45:00,2.0051,2.0051,2.00155,2.0016,2664899997.0
2008-10-06 01:00:00,2.0015,2.0017,1.99692,1.9977,2728500001.0
2008-10-06 01:15:00,1.9977,1.9983,1.99645,1.99645,2211575000.0
2008-10-06 01:30:00,1.9966,1.9985,1.99505,1.9974,2617099999.0
2008-10-06 01:45:00,1.99755,1.9985,1.98825,1.9941,5692129000.0
2008-10-06 02:00:00,1.9943,1.9966,1.994,1.9957,2261021494.0
2008-10-06 02:15:00,1.9958,1.997,1.9933,1.9948,3457194752.0
2008-10-06 02:30:00,1.9947,1.99685,1.9947,1.9963,3911799994.0
2008-10-06 02:45:00,1.9963,1.99735,1.99472,1.99508,5579700001.0
2008-10-06 03:00:00,1.9959,1.999,1.9959,1.9979,1353925001.0
2008-10-06 03:15:00,1.99815,1.9999,1.9979,1.99828,1508699998.0
2008-10-06 03:30:00,1.9993,1.9993,1.9973,1.9986,11706900004.0
2008-10-06 03:45:00,1.9979,1.9986,1.9967,1.99755,5408375001.0
2008-10-06 04:00:00,1.9977,1.9992,1.99693,1.99855,1258349999.0
2008-10-06 04:15:00,1.9985,1.99955,1.99707,1.99805,2297504000.0
2008-10-06 04:30:00,1.9982,1.99835,1.99659,1.9978,6491399997.0
2008-10-06 04:45:00,1.99785,1.9983,1.99635,1.99635,2954699997.0
2008-10-06 05:00:00,1.9974,1.9981,1.99505,1.9966,3824999999.0
2008-10-06 05:15:00,1.9966,1.99665,1.99315,1.99425,3871399998.0
2008-10-06 05:30:00,1.99435,1.9964,1.9939,1.99585,3432582046.0
2008-10-06 05:45:00,1.9957,1.9976,1.99429,1.9956,3613926979.0
2008-10-06 06:00:00,1.9954,1.9965,1.9936,1.9937,7653775000.0
2008-10-06 06:15:00,1.9937,1.9937,1.9883,1.9931,5638950002.0
2008-10-06 06:30:00,1.9931,1.9952,1.9896,1.9924,6410575020.0
2008-10-06 06:45:00,1.99245,1.9979,1.9915,1.9975,2471871501.0
2008-10-06 07:00:00,1.99745,1.99745,1.99215,1.9925,13488900013.0
2008-10-06 07:15:00,1.99245,1.99445,1.99185,1.9939,2733349998.0
2008-10-06 07:30:00,1.99405,1.9984,1.9938,1.9978,1861245001.0
2008-10-06 07:45:00,1.9978,1.99895,1.9956,1.9958,7318950004.0
2008-10-06 08:00:00,1.9958,2.0015,1.9958,2.0013,7172524998.0
2008-10-06 08:15:00,2.0006,2.0009,1.99595,1.9986,7975338520.0
2008-10-06 08:30:00,1.9986,1.99995,1.997,1.9988,7038131462.0
2008-10-06 08:45:00,1.99875,2.0025,1.99855,2.0007,7071568493.0
2008-10-06 09:00:00,2.00065,2.0026,1.99915,2.0019,5944425749.0
2008-10-06 09:15:00,2.002,2.00335,2.0005,2.0032,5560924484.0
2008-10-06 09:30:00,2.0033,2.00745,2.00155,2.00715,4807829487.0
2008-10-06 09:45:00,2.0072,2.0072,2.00165,2.0032,6343520316.0
2008-10-06 10:00:00,2.0032,2.00555,2.002,2.0026,6725053500.0
2008-10-06 10:15:00,2.0026,2.00485,1.9995,2.0024,8333343498.0
2008-10-06 10:30:00,2.0024,2.007,2.00235,2.004,10106421683.0
2008-10-06 10:45:00,2.004,2.00805,2.0039,2.00625,8845800054.0
2008-10-06 11:00:00,2.0061,2.0111,2.0059,2.0098,5575016249.0
2008-10-06 11:15:00,2.0096,2.0132,2.0085,2.0106,4761908748.0
2008-10-06 11:30:00,2.0106,2.0106,2.008,2.0097,4001882000.0
2008-10-06 11:45:00,2.00975,2.01115,2.00855,2.0103,3243310000.0
2008-10-06 12:00:00,2.01035,2.01065,2.0081,2.0096,4412100005.0
2008-10-06 12:15:00,2.0096,2.0098,2.0071,2.0074,11966400013.0
2008-10-06 12:30:00,2.0074,2.0075,2.0039,2.0052,5851278996.0
2008-10-06 12:45:00,2.00485,2.0079,2.00485,2.00765,4058375001.0
2008-10-06 13:00:00,2.00765,2.0089,2.00585,2.00625,4871075012.0
2008-10-06 13:15:00,2.0063,2.0074,2.00575,2.00655,5418051997.0
2008-10-06 13:30:00,2.0065,2.0075,2.0045,2.00735,5135049996.0
2008-10-06 13:45:00,2.00735,2.0093,2.0051,2.0057,3702375000.0
2008-10-06 14:00:00,2.00565,2.01,2.00565,2.01,5342962001.0
2008-10-06 14:15:00,2.00985,2.0104,2.0071,2.0082,5883244002.0
2008-10-06 14:30:00,2.0082,2.00865,2.00645,2.0073,6610001999.0
2008-10-06 14:45:00,2.0073,2.0074,2.00535,2.0057,11284300001.0
2008-10-06 15:00:00,2.0057,2.00575,2.002,2.0021,13390699981.0
2008-10-06 15:15:00,2.0021,2.0025,1.9973,1.99955,5099104010.0
2008-10-06 15:30:00,1.9995,1.9998,1.99635,1.9968,7175641995.0
2008-10-06 15:45:00,1.9968,1.9988,1.9965,1.9977,8174334999.0
2008-10-06 16:00:00,1.9976,1.99805,1.98335,1.98495,10983985001.0
2008-10-06 16:15:00,1.985,1.9895,1.97755,1.9797,8660165009.0
2008-10-06 16:30:00,1.9796,1.98745,1.9795,1.9853,6684712001.0
2008-10-06 16:45:00,1.9853,1.99585,1.984,1.9885,5556550997.0
2008-10-06 17:00:00,1.9889,1.9941,1.9871,1.9905,6724173999.0
2008-10-06 17:15:00,1.9905,1.99195,1.98895,1.9904,5840101998.0
2008-10-06 17:30:00,1.99,1.99165,1.9897,1.9908,4644481999.0
2008-10-06 17:45:00,1.99085,1.99175,1.989,1.99025,4460651999.0
2008-10-06 18:00:00,1.99015,1.9919,1.9886,1.99,4565800001.0
2008-10-06 18:15:00,1.99,1.99235,1.98905,1.991,4761774998.0
2008-10-06 18:30:00,1.991,1.992,1.98905,1.98965,3290750000.0
2008-10-06 18:45:00,1.9897,1.9922,1.98955,1.99025,4491200000.0
2008-10-06 19:00:00,1.98955,1.99425,1.9889,1.99415,5907299996.0
2008-10-06 19:15:00,1.99415,1.99595,1.9933,1.9944,5190052001.0
2008-10-06 19:30:00,1.9945,1.99565,1.99295,1.9952,6347900000.0
2008-10-06 19:45:00,1.99515,1.9957,1.99315,1.9933,4994200001.0
2008-10-06 20:00:00,1.9933,1.99515,1.9932,1.9934,4299899995.0
2008-10-06 20:15:00,1.9934,1.994,1.9909,1.9918,10511599995.0
2008-10-06 20:30:00,1.9916,1.9943,1.99015,1.9935,6538300039.0
2008-10-06 20:45:00,1.9936,1.99575,1.99255,1.9957,4546000000.0
2008-10-06 21:00:00,1.9957,1.9966,1.99475,1.99625,4680900043.0
2008-10-06 21:15:00,1.99625,2.0002,1.9946,1.9997,4899700005.0
2008-10-06 21:30:00,1.9997,2.0041,1.99935,2.0003,3244000000.0
2008-10-06 21:45:00,2.00025,2.00415,1.99855,2.00345,8665600139.0
2008-10-06 22:00:00,2.00355,2.0038,1.99995,2.0007,9141200009.0
2008-10-06 22:15:00,2.0007,2.00205,2.00005,2.0006,3743200008.0
2008-10-06 22:30:00,2.0006,2.0006,1.9983,2.0003,3272600000.0
2008-10-06 22:45:00,2.00025,2.00285,1.9999,2.002,4339500003.0
2008-10-06 23:00:00,2.0016,2.00358,2.0,2.0,1795099999.0
2008-10-06 23:15:00,2.0,2.002,1.99995,2.0015,1711800000.0
2008-10-06 23:30:00,2.0015,2.00177,1.99897,2.0011,3552400002.0
2008-10-06 23:45:00,2.00165,2.00285,2.00145,2.0019,1004100000.0
2008-10-07 00:00:00,2.0019,2.0025,2.00023,2.0025,1437300000.0
2008-10-07 00:15:00,2.0024,2.00245,2.00102,2.0018,2211800000.0
2008-10-07 00:30:00,2.0018,2.0026,2.0008,2.0018,1823200001.0
2008-10-07 00:45:00,2.0018,2.0018,1.99854,2.0014,1295000000.0
2008-10-07 01:00:00,2.0014,2.0021,2.00085,2.0015,1916400000.0
2008-10-07 01:15:00,2.0015,2.0015,1.9998,2.0,1877200000.0
2008-10-07 01:30:00,2.0,2.0017,1.99915,2.0002,2190900000.0
2008-10-07 01:45:00,2.0002,2.0012,1.99872,2.0002,4303600009.0
2008-10-07 02:00:00,2.0002,2.0005,1.99685,1.9981,3165000000.0
2008-10-07 02:15:00,1.9981,1.99905,1.9977,1.9988,1145300000.0
2008-10-07 02:30:00,1.99865,1.9987,1.9962,1.9964,1798899998.0
2008-10-07 02:45:00,1.9964,1.99745,1.99595,1.99725,2696000000.0
2008-10-07 03:00:00,1.9971,1.99865,1.9939,1.9969,2373600000.0
2008-10-07 03:15:00,1.9969,1.99695,1.995,1.99615,5549800002.0
2008-10-07 03:30:00,1.9961,1.9982,1.9961,1.9976,820100001.0
2008-10-07 03:45:00,1.99775,1.9997,1.99775,1.9991,1601900000.0
2008-10-07 04:00:00,1.9987,1.99915,1.99773,1.9987,2401000000.0
2008-10-07 04:15:00,1.9987,1.9987,1.9978,1.998,8466299997.0
2008-10-07 04:30:00,1.998,2.0001,1.99795,1.99985,1047400002.0
2008-10-07 04:45:00,1.99995,2.00155,1.99855,1.9991,1413200000.0
2008-10-07 05:00:00,1.9991,2.0005,1.9984,1.99975,2889875001.0
2008-10-07 05:15:00,1.9998,2.0011,1.9988,1.9999,1611400001.0
2008-10-07 05:30:00,1.9999,2.0084,1.9983,2.0083,1999675001.0
2008-10-07 05:45:00,2.0084,2.01035,2.00115,2.006,7601999989.0
2008-10-07 06:00:00,2.0061,2.0133,2.0058,2.01315,2060700000.0
2008-10-07 06:15:00,2.01345,2.0156,2.01105,2.012,5689199998.0
2008-10-07 06:30:00,2.012,2.0147,2.012,2.01235,4900100015.0
2008-10-07 06:45:00,2.0124,2.01255,2.0068,2.009,4780700001.0
2008-10-07 07:00:00,2.00895,2.00975,2.00675,2.0085,4300899996.0
2008-10-07 07:15:00,2.00865,2.0087,2.00365,2.0064,6522999991.0
2008-10-07 07:30:00,2.0064,2.00895,2.00455,2.0075,2901699999.0
2008-10-07 07:45:00,2.0075,2.009,2.0058,2.00615,6256400019.0
2008-10-07 08:00:00,2.006,2.00785,2.00595,2.0067,5628999991.0
2008-10-07 08:15:00,2.0067,2.0081,2.00435,2.00605,6617899993.0
2008-10-07 08:30:00,2.00615,2.00715,2.0011,2.00255,6603999996.0
2008-10-07 08:45:00,2.0025,2.00355,2.00075,2.0017,8909299987.0
2008-10-07 09:00:00,2.0017,2.0032,2.0004,2.0008,9740200034.0
2008-10-07 09:15:00,2.0007,2.00175,1.9983,2.0004,6822499961.0
2008-10-07 09:30:00,2.00045,2.00335,2.0001,2.0021,8030799987.0
2008-10-07 09:45:00,2.0021,2.0029,1.99375,1.9945,9191399926.0
2008-10-07 10:00:00,1.99455,1.9954,1.98375,1.9841,6288527000.0
2008-10-07 10:15:00,1.984,1.98835,1.98265,1.9833,7322251999.0
2008-10-07 10:30:00,1.9833,1.98655,1.98075,1.9845,5814300001.0
2008-10-07 10:45:00,1.9845,1.98795,1.984,1.9856,9211299984.0
2008-10-07 11:00:00,1.9852,1.98985,1.98355,1.98885,5549099964.0
2008-10-07 11:15:00,1.98895,1.99005,1.9875,1.988,7530000010.0
2008-10-07 11:30:00,1.988,1.99015,1.9868,1.9885,5132700000.0
2008-10-07 11:45:00,1.9885,1.9911,1.9884,1.9909,4105599992.0
2008-10-07 12:00:00,1.9909,1.99115,1.98905,1.9905,4215600000.0
2008-10-07 12:15:00,1.9906,1.9924,1.98965,1.9919,6952600010.0
2008-10-07 12:30:00,1.9919,1.99345,1.99115,1.9932,4031900000.0
2008-10-07 12:45:00,1.99335,1.99565,1.9921,1.9922,5142750000.0
2008-10-07 13:00:00,1.9922,1.99425,1.9922,1.9929,3971799999.0
2008-10-07 13:15:00,1.9929,1.9947,1.99225,1.9928,5812675000.0
2008-10-07 13:30:00,1.9928,1.99625,1.9928,1.9947,3934900000.0
2008-10-07 13:45:00,1.9947,2.00015,1.9946,1.9993,4130000000.0
2008-10-07 14:00:00,1.9993,2.001,1.99665,1.9967,6265000003.0
2008-10-07 14:15:00,1.9967,1.9979,1.99215,1.993,7168200012.0
2008-10-07 14:30:00,1.993,1.9982,1.99205,1.9975,6171100024.0
2008-10-07 14:45:00,1.9975,1.9981,1.9944,1.99585,5149127000.0
2008-10-07 15:00:00,1.99585,2.0025,1.99585,2.0003,7612493711.0
2008-10-07 15:15:00,2.00045,2.0075,1.9989,2.00575,7733200001.0
2008-10-07 15:30:00,2.00575,2.0079,2.00105,2.00175,6430475000.0
2008-10-07 15:45:00,2.00165,2.0041,1.9993,2.00305,5901700000.0
2008-10-07 16:00:00,2.0031,2.0059,2.0021,2.00415,5328752000.0
2008-10-07 16:15:00,2.00405,2.00605,2.00295,2.00395,4232200000.0
2008-10-07 16:30:00,2.0039,2.00455,2.0005,2.00235,5080800000.0
2008-10-07 16:45:00,2.00275,2.00995,2.0023,2.0083,4785945750.0
2008-10-07 17:00:00,2.0082,2.0095,2.00395,2.0051,4847800000.0
2008-10-07 17:15:00,2.0052,2.00625,2.00355,2.0047,6058099999.0
2008-10-07 17:30:00,2.00475,2.0064,2.0017,2.0038,5726600000.0
2008-10-07 17:45:00,2.0038,2.00645,2.0033,2.0049,5862575000.0
2008-10-07 18:00:00,2.0049,2.00515,2.00215,2.003,4154400017.0
2008-10-07 18:15:00,2.003,2.003,1.9986,1.9994,3870700000.0
2008-10-07 18:30:00,1.9994,2.0002,1.99625,1.9964,2937200000.0
2008-10-07 18:45:00,1.9964,1.9971,1.99395,1.9947,6667600092.0
2008-10-07 19:00:00,1.99465,1.9995,1.9946,1.9976,9193326962.0
2008-10-07 19:15:00,1.99715,1.9977,1.9913,1.9915,5911199997.0
2008-10-07 19:30:00,1.9915,1.9931,1.98955,1.99155,4092299998.0
2008-10-07 19:45:00,1.9919,1.99335,1.98875,1.9907,6570700003.0
2008-10-07 20:00:00,1.9905,1.9938,1.9877,1.99265,6811300006.0
2008-10-07 20:15:00,1.99265,1.9973,1.9917,1.9942,6957700000.0
2008-10-07 20:30:00,1.99375,1.9968,1.9935,1.9965,3418700001.0
2008-10-07 20:45:00,1.9965,1.99795,1.9907,1.99175,6668775001.0
2008-10-07 21:00:00,1.9917,1.99245,1.9893,1.99185,4758799939.0
2008-10-07 21:15:00,1.9918,1.99205,1.9898,1.99055,4509100000.0
2008-10-07 21:30:00,1.9909,1.9922,1.98985,1.9906,4577699997.0
2008-10-07 21:45:00,1.9906,1.9906,1.98725,1.9891,5516955995.0
2008-10-07 22:00:00,1.9894,1.99025,1.98806,1.9895,3330299920.0
2008-10-07 22:15:00,1.9895,1.9912,1.9889,1.9896,1070100000.0
2008-10-07 22:30:00,1.9896,1.99095,1.98945,1.9897,1265300001.0
2008-10-07 22:45:00,1.9897,1.9908,1.98875,1.9888,3067300000.0
2008-10-07 23:00:00,1.9881,1.9909,1.98735,1.9895,2385499998.0
2008-10-07 23:15:00,1.9896,1.9907,1.9888,1.9891,2948800000.0
2008-10-07 23:30:00,1.9891,1.99065,1.9883,1.99,2073000000.0
2008-10-07 23:45:00,1.9899,1.99295,1.9895,1.9929,1127600000.0
2008-10-08 00:00:00,1.9925,1.9933,1.99163,1.99265,1335700000.0
2008-10-08 00:15:00,1.99265,1.9935,1.98995,1.99035,1196100000.0
2008-10-08 00:30:00,1.99045,1.99175,1.98992,1.99175,3491400000.0
2008-10-08 00:45:00,1.9918,1.99185,1.98925,1.9909,2756700000.0
2008-10-08 01:00:00,1.99019,1.9909,1.98891,1.98964,1219200002.0
2008-10-08 01:15:00,1.99075,1.9949,1.9907,1.9931,1860399999.0
2008-10-08 01:30:00,1.9931,1.9935,1.9905,1.9933,2001699998.0
2008-10-08 01:45:00,1.9933,1.9948,1.99255,1.993,958800000.0
2008-10-08 02:00:00,1.99315,1.9941,1.99126,1.99274,3178599998.0
2008-10-08 02:15:00,1.99295,1.9944,1.99204,1.9943,2935599994.0
2008-10-08 02:30:00,1.99435,1.9952,1.99336,1.9949,1115300002.0
2008-10-08 02:45:00,1.9949,1.99507,1.9921,1.9925,5591000000.0
2008-10-08 03:00:00,1.9925,1.99725,1.99235,1.99725,3642799988.0
2008-10-08 03:15:00,1.9972,1.9975,1.99567,1.9969,3320099993.0
2008-10-08 03:30:00,1.9969,1.99745,1.99595,1.997,2967599990.0
2008-10-08 03:45:00,1.9969,1.99745,1.99622,1.9969,1940400000.0
2008-10-08 04:00:00,1.9969,1.9971,1.99587,1.9969,1286200000.0
2008-10-08 04:15:00,1.9969,1.9969,1.99483,1.9961,1200000000.0
2008-10-08 04:30:00,1.99545,1.9963,1.99485,1.9961,2202400000.0
2008-10-08 04:45:00,1.9961,1.997,1.996,1.9963,1244000000.0
2008-10-08 05:00:00,1.9963,1.99685,1.99595,1.9963,609400000.0
2008-10-08 05:15:00,1.99625,1.9974,1.99575,1.9966,1627699996.0
2008-10-08 05:30:00,1.9966,1.997,1.9964,1.9965,1466099996.0
2008-10-08 05:45:00,1.99633,1.99662,1.99515,1.9961,4871599974.0
2008-10-08 06:00:00,1.9963,1.99765,1.99585,1.9963,2928299998.0
2008-10-08 06:15:00,1.9963,1.99805,1.99535,1.996,3085099999.0
2008-10-08 06:30:00,1.99605,2.0009,1.996,1.99925,3857400003.0
2008-10-08 06:45:00,1.9993,2.00005,1.99425,1.9956,4845700001.0
2008-10-08 07:00:00,1.99555,1.9979,1.9923,1.9934,5520699998.0
2008-10-08 07:15:00,1.9934,1.99425,1.9872,1.9894,5426800000.0
2008-10-08 07:30:00,1.9896,1.99205,1.9835,1.9887,7777499998.0
2008-10-08 07:45:00,1.9886,1.9886,1.97955,1.9815,8646800001.0
2008-10-08 08:00:00,1.9815,1.9846,1.9815,1.98395,7722299982.0
2008-10-08 08:15:00,1.98405,1.98735,1.98235,1.98735,8188752038.0
2008-10-08 08:30:00,1.98725,1.9989,1.9871,1.99815,6752151998.0
2008-10-08 08:45:00,1.9983,2.0003,1.9936,1.99385,5610299998.0
2008-10-08 09:00:00,1.99395,2.0029,1.9906,2.00265,4827051998.0
2008-10-08 09:15:00,2.0026,2.0029,1.9904,1.99055,7756716005.0
2008-10-08 09:30:00,1.99075,1.9914,1.9865,1.9901,5221099953.0
2008-10-08 09:45:00,1.9901,1.9901,1.9859,1.9861,13497079949.0
2008-10-08 10:00:00,1.986,1.9901,1.9856,1.9887,30789239895.0
2008-10-08 10:15:00,1.9885,1.9914,1.9871,1.9889,30789239895.0
2008-10-08 10:30:00,1.9891,1.9964,1.9878,1.9917,30789239895.0
2008-10-08 10:45:00,1.9919,1.995,1.9906,1.9908,30789239895.0
2008-10-08 11:00:00,1.991,1.9931,1.9858,1.986,29830389123.0
2008-10-08 11:15:00,1.9862,1.9872,1.9724,1.9734,27431645015.0
2008-10-08 11:30:00,1.9735,1.9778,1.9723,1.9732,25117620075.0
2008-10-08 11:45:00,1.9731,1.9783,1.9722,1.9777,25117620075.0
2008-10-08 12:00:00,1.9776,1.9804,1.9741,1.9799,25117620075.0
2008-10-08 12:15:00,1.98,1.9859,1.9797,1.9823,25117620075.0
2008-10-08 12:30:00,1.9824,1.9867,1.9812,1.9847,25373212068.0
2008-10-08 12:45:00,1.9846,1.9849,1.9811,1.9831,24540219915.0
2008-10-08 13:00:00,1.9828,1.9968,1.9804,1.9866,29639999835.0
2008-10-08 13:15:00,1.9865,1.9906,1.9824,1.9855,29290223863.0
2008-10-08 13:30:00,1.9856,1.9879,1.9807,1.9818,27016680045.0
2008-10-08 13:45:00,1.9819,1.9863,1.9813,1.9851,27016680045.0
2008-10-08 14:00:00,1.985,1.9902,1.985,1.9901,27016680045.0
2008-10-08 14:15:00,1.99,1.991,1.9844,1.9882,27016680045.0
2008-10-08 14:30:00,1.9881,1.9896,1.9794,1.9801,27016680045.0
2008-10-08 14:45:00,1.9802,1.9841,1.9795,1.9804,27016680045.0
2008-10-08 15:00:00,1.9805,1.9818,1.9713,1.9774,27016680045.0
2008-10-08 15:15:00,1.9773,1.9793,1.9727,1.9735,27016680045.0
2008-10-08 15:30:00,1.9736,1.9754,1.9703,1.9729,27016680045.0
2008-10-08 15:45:00,1.9734,1.974,1.9654,1.96545,27016680045.0
2008-10-08 16:00:00,1.9663,1.973,1.9653,1.9653,25523234025.0
2008-10-08 16:15:00,1.9654,1.9678,1.964,1.9657,27620489955.0
2008-10-08 16:30:00,1.9658,1.9708,1.9655,1.9662,27620489955.0
2008-10-08 16:45:00,1.9664,1.9673,1.9602,1.9621,27620489955.0
2008-10-08 17:00:00,1.962,1.9629,1.9524,1.9525,27620489955.0
2008-10-08 17:15:00,1.9524,1.9549,1.9515,1.9537,27620489955.0
2008-10-08 17:30:00,1.9536,1.9554,1.9502,1.9506,25189677825.0
2008-10-08 17:45:00,1.9507,1.9511,1.9474,1.951,23531249730.0
2008-10-08 18:00:00,1.9509,1.9545,1.9506,1.9545,23531249730.0
2008-10-08 18:15:00,1.9543,1.9546,1.9475,1.9479,23531249730.0
2008-10-08 18:30:00,1.9482,1.9494,1.9441,1.9444,23531249730.0
2008-10-08 18:45:00,1.9443,1.9499,1.9435,1.9492,23531249730.0
2008-10-08 19:00:00,1.9491,1.9535,1.9485,1.9491,23531249730.0
2008-10-08 19:15:00,1.9492,1.9505,1.9459,1.947,23531249730.0
2008-10-08 19:30:00,1.9471,1.9491,1.9456,1.946,23531249730.0
2008-10-08 19:45:00,1.9462,1.9466,1.9421,1.9434,23531249730.0
2008-10-08 20:00:00,1.9433,1.9452,1.9411,1.9416,23531249730.0
2008-10-08 20:15:00,1.9412,1.944,1.9406,1.9416,21449349819.0
2008-10-08 20:30:00,1.9417,1.9464,1.9412,1.9456,18586124895.0
2008-10-08 20:45:00,1.9455,1.9489,1.9441,1.94585,18586124895.0
2008-10-08 21:00:00,1.946,1.9473,1.9432,1.9458,22342174907.0
2008-10-08 21:15:00,1.9457,1.9503,1.9457,1.9475,24642450117.0
2008-10-08 21:30:00,1.9474,1.9481,1.9442,1.9466,24891178955.0
2008-10-08 21:45:00,1.9465,1.9489,1.9437,1.9447,23553375143.0
2008-10-08 22:00:00,1.9451,1.9501,1.9446,1.9488,22690625102.0
2008-10-08 22:15:00,1.9487,1.9502,1.9463,1.9493,15832650069.0
2008-10-08 22:30:00,1.9492,1.9512,1.9478,1.9484,22007500044.0
2008-10-08 22:45:00,1.9486,1.9496,1.9464,1.9492,19596199958.0
2008-10-08 23:00:00,1.94895,1.9493,1.9456,1.946,5827011910.0
2008-10-08 23:15:00,1.946,1.9472,1.94535,1.94563,4524576042.0
2008-10-08 23:30:00,1.94565,1.9473,1.94295,1.9452,11129799863.0
2008-10-08 23:45:00,1.9452,1.9498,1.9452,1.9474,9265151988.0
2008-10-09 00:00:00,1.947,1.952,1.9457,1.9461,7744411949.0
2008-10-09 00:15:00,1.9461,1.9485,1.94605,1.9478,11588699862.0
2008-10-09 00:30:00,1.948,1.9491,1.9461,1.9487,9224276051.0
2008-10-09 00:45:00,1.9486,1.9494,1.9464,1.9464,11494855996.0
2008-10-09 01:00:00,1.9464,1.94821,1.9451,1.9458,7819476005.0
2008-10-09 01:15:00,1.9458,1.9466,1.9432,1.9453,14258699935.0
2008-10-09 01:30:00,1.94535,1.9467,1.94349,1.94425,17403936053.0
2008-10-09 01:45:00,1.9443,1.94565,1.9435,1.9447,18069933296.0
2008-10-09 02:00:00,1.944,1.94645,1.9433,1.9457,12543172022.0
2008-10-09 02:15:00,1.9457,1.9481,1.9446,1.9474,13531900016.0
2008-10-09 02:30:00,1.9487,1.9487,1.9438,1.9449,14937680018.0
2008-10-09 02:45:00,1.9444,1.9457,1.9433,1.9437,29996031948.0
2008-10-09 03:00:00,1.9443,1.9456,1.94145,1.944,16637967987.0
2008-10-09 03:15:00,1.9438,1.945,1.9424,1.9437,14691080025.0
2008-10-09 03:30:00,1.944,1.9474,1.9437,1.946,16386299758.0
2008-10-09 03:45:00,1.9463,1.9492,1.9444,1.9477,23301200145.0
2008-10-09 04:00:00,1.9471,1.9494,1.9439,1.9483,23423399962.0
2008-10-09 04:15:00,1.9483,1.9523,1.94815,1.9499,18889651991.0
2008-10-09 04:30:00,1.9499,1.9524,1.9486,1.9511,18497652068.0
2008-10-09 04:45:00,1.9506,1.9514,1.9495,1.9505,16316524056.0
2008-10-09 05:00:00,1.9505,1.9512,1.949,1.9496,16625111870.0
2008-10-09 05:15:00,1.9498,1.9503,1.94725,1.9484,22689752007.0
2008-10-09 05:30:00,1.9489,1.9539,1.9474,1.9522,25131623934.0
2008-10-09 05:45:00,1.9521,1.9524,1.9491,1.9498,24771299933.0
2008-10-09 06:00:00,1.9497,1.9501,1.94625,1.9479,21422800042.0
2008-10-09 06:15:00,1.9479,1.9494,1.9427,1.944,18911368033.0
2008-10-09 06:30:00,1.944,1.9473,1.94314,1.94715,12899603986.0
2008-10-09 06:45:00,1.9477,1.9479,1.9453,1.9462,13971456013.0
2008-10-09 07:00:00,1.9464,1.9468,1.9405,1.9417,17321899883.0
2008-10-09 07:15:00,1.9419,1.943,1.9408,1.9414,25372451920.0
2008-10-09 07:30:00,1.9412,1.9434,1.9409,1.9418,28836799801.0
2008-10-09 07:45:00,1.9417,1.9459,1.9412,1.94405,20845439916.0
2008-10-09 08:00:00,1.9442,1.9466,1.9428,1.9464,29095200047.0
2008-10-09 08:15:00,1.9463,1.9474,1.9423,1.9435,30165000045.0
2008-10-09 08:30:00,1.9436,1.9484,1.9434,1.946,30380656017.0
2008-10-09 08:45:00,1.9461,1.949,1.9458,1.9468,31782419835.0
2008-10-09 09:00:00,1.9467,1.9481,1.9459,1.9479,31782419835.0
2008-10-09 09:15:00,1.9481,1.9513,1.9469,1.9498,31782419835.0
2008-10-09 09:30:00,1.9496,1.9497,1.9454,1.9462,31782419835.0
2008-10-09 09:45:00,1.9459,1.9467,1.9423,1.9461,31782419835.0
2008-10-09 10:00:00,1.9462,1.9487,1.9434,1.9456,31782419835.0
2008-10-09 10:15:00,1.9455,1.9491,1.9448,1.9474,31782419835.0
2008-10-09 10:30:00,1.9476,1.9509,1.9456,1.9505,31782419835.0
2008-10-09 10:45:00,1.9504,1.9523,1.9495,1.9503,31812163839.0
2008-10-09 11:00:00,1.9502,1.9533,1.9498,1.9533,32005499865.0
2008-10-09 11:15:00,1.9532,1.9536,1.9482,1.953,32005499865.0
2008-10-09 11:30:00,1.9531,1.9537,1.9505,1.9516,32005499865.0
2008-10-09 11:45:00,1.9517,1.9541,1.9502,1.9515,32005499865.0
2008-10-09 12:00:00,1.9513,1.955,1.951,1.9541,32005499865.0
2008-10-09 12:15:00,1.9542,1.9552,1.9471,1.9484,32005499865.0
2008-10-09 12:30:00,1.9483,1.9538,1.9481,1.9537,32005499865.0
2008-10-09 12:45:00,1.9538,1.9562,1.9529,1.9534,32005499865.0
2008-10-09 13:00:00,1.9533,1.9545,1.9496,1.9539,32005499865.0
2008-10-09 13:15:00,1.954,1.9594,1.9536,1.9574,32005499865.0
2008-10-09 13:30:00,1.9573,1.9597,1.9567,1.9595,32005499865.0
2008-10-09 13:45:00,1.9596,1.9627,1.9594,1.9622,32005499865.0
2008-10-09 14:00:00,1.9624,1.9624,1.9575,1.9579,32005499865.0
2008-10-09 14:15:00,1.958,1.9612,1.9571,1.9601,32005499865.0
2008-10-09 14:30:00,1.9599,1.9611,1.9578,1.9581,32005499865.0
2008-10-09 14:45:00,1.958,1.959,1.9568,1.9582,32005499865.0
2008-10-09 15:00:00,1.958,1.9636,1.9572,1.9633,32005499865.0
2008-10-09 15:15:00,1.9634,1.9668,1.963,1.9651,32005499865.0
2008-10-09 15:30:00,1.965,1.9678,1.9631,1.9671,32005499865.0
2008-10-09 15:45:00,1.967,1.9673,1.9631,1.9641,32005499865.0
2008-10-09 16:00:00,1.9645,1.9675,1.9636,1.9657,32005499865.0
2008-10-09 16:15:00,1.9656,1.9661,1.9573,1.9584,32005499865.0
2008-10-09 16:30:00,1.9585,1.9589,1.951,1.9514,32005499865.0
2008-10-09 16:45:00,1.9516,1.9519,1.9484,1.9506,32005499865.0
2008-10-09 17:00:00,1.9509,1.9526,1.949,1.951,32005499865.0
2008-10-09 17:15:00,1.9509,1.9524,1.9466,1.9488,32005499865.0
2008-10-09 17:30:00,1.9489,1.9523,1.9462,1.9507,32005499865.0
2008-10-09 17:45:00,1.9505,1.9512,1.9458,1.9478,32005499865.0
2008-10-09 18:00:00,1.9477,1.9477,1.9417,1.9434,32005499865.0
2008-10-09 18:15:00,1.9431,1.9462,1.943,1.9453,32005499865.0
2008-10-09 18:30:00,1.9452,1.9482,1.9449,1.9472,32005499865.0
2008-10-09 18:45:00,1.9479,1.9497,1.9438,1.9448,32005499865.0
2008-10-09 19:00:00,1.9449,1.9473,1.943,1.9472,32005499865.0
2008-10-09 19:15:00,1.9471,1.9481,1.943,1.9465,30761500205.0
2008-10-09 19:30:00,1.9464,1.9476,1.9455,1.9466,30139500375.0
2008-10-09 19:45:00,1.9465,1.9467,1.9433,1.944,8841999957.0
2008-10-09 20:00:00,1.9438,1.9462,1.9433,1.9443,14501999925.0
2008-10-09 20:15:00,1.9444,1.9463,1.9427,1.9435,26695500285.0
2008-10-09 20:30:00,1.9436,1.9437,1.9395,1.9412,26695500285.0
2008-10-09 20:45:00,1.9411,1.9437,1.9395,1.9419,26695500285.0
2008-10-09 21:00:00,1.9421,1.9427,1.9398,1.9398,26695500285.0
2008-10-09 21:15:00,1.9399,1.9424,1.9351,1.9387,26695500285.0
2008-10-09 21:30:00,1.9388,1.9396,1.9323,1.9332,26695500285.0
2008-10-09 21:45:00,1.9333,1.9342,1.9264,1.9314,26695500285.0
2008-10-09 22:00:00,1.9317,1.9326,1.9276,1.9294,26695500285.0
2008-10-09 22:15:00,1.9295,1.9329,1.9283,1.9289,26695500285.0
2008-10-09 22:30:00,1.9291,1.9336,1.9291,1.9311,26695500285.0
2008-10-09 22:45:00,1.9312,1.9321,1.92975,1.9308,15879300073.0
2008-10-09 23:00:00,1.9307,1.9312,1.9273,1.92859,8489799853.0
2008-10-09 23:15:00,1.92823,1.9332,1.9241,1.92755,12676580903.0
2008-10-09 23:30:00,1.92755,1.9276,1.92564,1.9268,8788708014.0
2008-10-09 23:45:00,1.92745,1.9283,1.92645,1.9276,6109200022.0
2008-10-10 00:00:00,1.9276,1.9276,1.9253,1.9271,13309552042.0
2008-10-10 00:15:00,1.9271,1.9287,1.9258,1.9285,10721955971.0
2008-10-10 00:30:00,1.9283,1.9283,1.92621,1.92695,4893867983.0
2008-10-10 00:45:00,1.92708,1.9296,1.92571,1.9269,6003399967.0
2008-10-10 01:00:00,1.9271,1.9282,1.9251,1.9275,17524435942.0
2008-10-10 01:15:00,1.9287,1.9302,1.92664,1.92808,9441772007.0
2008-10-10 01:30:00,1.9289,1.9309,1.9256,1.9274,19521051740.0
2008-10-10 01:45:00,1.9275,1.9278,1.9239,1.9255,21662460027.0
2008-10-10 02:00:00,1.9267,1.9276,1.9225,1.9225,23616723929.0
2008-10-10 02:15:00,1.923,1.9242,1.92115,1.9238,20598111867.0
2008-10-10 02:30:00,1.9237,1.9239,1.9185,1.92023,10346851951.0
2008-10-10 02:45:00,1.91951,1.9228,1.91901,1.9212,8940008066.0
2008-10-10 03:00:00,1.9221,1.9243,1.9204,1.9218,16417220021.0
2008-10-10 03:15:00,1.9217,1.9231,1.92015,1.9226,19016799975.0
2008-10-10 03:30:00,1.9228,1.9246,1.9203,1.9224,22541499902.0
2008-10-10 03:45:00,1.92195,1.9229,1.9208,1.922,17667100173.0
2008-10-10 04:00:00,1.9219,1.9223,1.92015,1.9215,24781500119.0
2008-10-10 04:15:00,1.9216,1.9217,1.91805,1.92,26590800065.0
2008-10-10 04:30:00,1.9203,1.9204,1.9175,1.9181,13616808086.0
2008-10-10 04:45:00,1.918,1.919,1.9153,1.91575,22006300000.0
2008-10-10 05:00:00,1.9158,1.9177,1.9147,1.9168,23052400221.0
2008-10-10 05:15:00,1.91705,1.9172,1.9119,1.914,20781228162.0
2008-10-10 05:30:00,1.9145,1.9149,1.9113,1.9123,16684400129.0
2008-10-10 05:45:00,1.9123,1.9139,1.9034,1.9043,17019551948.0
2008-10-10 06:00:00,1.905,1.9071,1.9026,1.9043,22887400126.0
2008-10-10 06:15:00,1.9046,1.90675,1.9014,1.9043,15842099998.0
2008-10-10 06:30:00,1.90385,1.909,1.9034,1.906,21735800056.0
2008-10-10 06:45:00,1.9065,1.9065,1.8918,1.8961,27869099905.0
2008-10-10 07:00:00,1.8962,1.899,1.8951,1.8986,15792599700.0
2008-10-10 07:15:00,1.8985,1.9009,1.8963,1.9004,22048399904.0
2008-10-10 07:30:00,1.8999,1.9016,1.8974,1.8997,16974420170.0
2008-10-10 07:45:00,1.8999,1.9044,1.8983,1.903,16211204088.0
2008-10-10 08:00:00,1.9031,1.9037,1.8997,1.9019,23734500000.0
2008-10-10 08:15:00,1.902,1.9024,1.8894,1.8928,23734500000.0
2008-10-10 08:30:00,1.8927,1.8963,1.8913,1.8954,23734500000.0
2008-10-10 08:45:00,1.8953,1.8957,1.8883,1.8924,23734500000.0
2008-10-10 09:00:00,1.8925,1.8974,1.8903,1.8916,23734500000.0
2008-10-10 09:15:00,1.8915,1.8925,1.8882,1.889,23734500000.0
2008-10-10 09:30:00,1.8889,1.8913,1.8861,1.8874,23734500000.0
2008-10-10 09:45:00,1.8875,1.891,1.8874,1.889,23734500000.0
2008-10-10 10:00:00,1.8887,1.8918,1.8874,1.8911,23734500000.0
2008-10-10 10:15:00,1.8912,1.8946,1.8911,1.8935,23734500000.0
2008-10-10 10:30:00,1.8934,1.8962,1.891,1.896,23734500000.0
2008-10-10 10:45:00,1.8954,1.8976,1.8937,1.896,23734500000.0
2008-10-10 11:00:00,1.8961,1.8983,1.895,1.8965,23734500000.0
2008-10-10 11:15:00,1.8966,1.8973,1.8939,1.8949,23734500000.0
2008-10-10 11:30:00,1.8948,1.8951,1.8896,1.8919,23734500000.0
2008-10-10 11:45:00,1.892,1.8944,1.8906,1.8941,23734500000.0
2008-10-10 12:00:00,1.8943,1.8973,1.8923,1.8967,23734500000.0
2008-10-10 12:15:00,1.8966,1.8999,1.8958,1.8968,23734500000.0
2008-10-10 12:30:00,1.8966,1.8975,1.8897,1.8911,23734500000.0
2008-10-10 12:45:00,1.8913,1.8947,1.8902,1.8902,23734500000.0
2008-10-10 13:00:00,1.8903,1.8937,1.8891,1.8921,23734500000.0
2008-10-10 13:15:00,1.8922,1.8974,1.8917,1.8933,23734500000.0
2008-10-10 13:30:00,1.8932,1.8936,1.8893,1.8916,23734500000.0
2008-10-10 13:45:00,1.8918,1.894,1.88945,1.891,22809796000.0
2008-10-10 14:00:00,1.8912,1.9034,1.8909,1.902,8408999940.0
2008-10-10 14:15:00,1.9023,1.9024,1.895,1.8961,8408999940.0
2008-10-10 14:30:00,1.896,1.9023,1.8954,1.9022,8408999940.0
2008-10-10 14:45:00,1.9023,1.91,1.9023,1.9087,8408999940.0
2008-10-10 15:00:00,1.9089,1.9113,1.9058,1.906,8408999940.0
2008-10-10 15:15:00,1.9061,1.9112,1.9049,1.9074,8408999940.0
2008-10-10 15:30:00,1.9073,1.911,1.9073,1.9106,8408999940.0
2008-10-10 15:45:00,1.9107,1.9142,1.9074,1.9119,8408999940.0
2008-10-10 16:00:00,1.9117,1.9197,1.9098,1.9185,8408999940.0
2008-10-10 16:15:00,1.9186,1.9201,1.9126,1.918,8408999940.0
2008-10-10 16:30:00,1.9181,1.9207,1.9153,1.9195,8408999940.0
2008-10-10 16:45:00,1.9197,1.9221,1.9098,1.9103,8408999940.0
2008-10-10 17:00:00,1.9102,1.9138,1.902,1.9043,8408999940.0
2008-10-10 17:15:00,1.9042,1.9119,1.904,1.9104,8408999940.0
2008-10-10 17:30:00,1.9107,1.9142,1.9097,1.9116,8408999940.0
2008-10-10 17:45:00,1.9115,1.9132,1.9071,1.9116,8408999940.0
2008-10-10 18:00:00,1.9115,1.9151,1.9112,1.9134,19276716063.0
2008-10-10 18:15:00,1.9133,1.9215,1.9129,1.919,27146280180.0
2008-10-10 18:30:00,1.9193,1.9208,1.9174,1.9197,16741812090.0
2008-10-10 18:45:00,1.9196,1.9202,1.917,1.9185,9805500030.0
2008-10-10 19:00:00,1.9186,1.9188,1.9132,1.9137,9805500030.0
2008-10-10 19:15:00,1.9138,1.9189,1.9131,1.917,9805500030.0
2008-10-10 19:30:00,1.9171,1.9216,1.9168,1.9197,15859580030.0
2008-10-10 19:45:00,1.9198,1.9211,1.9163,1.9169,21156900030.0
2008-10-10 20:00:00,1.9168,1.9229,1.9166,1.9219,28190196006.0
2008-10-10 20:15:00,1.922,1.9243,1.919,1.9225,29458511856.0
2008-10-10 20:30:00,1.9224,1.9272,1.9211,1.9256,28723499640.0
2008-10-10 20:45:00,1.9255,1.9263,1.9177,1.9198,29690999645.0
2008-10-10 21:00:00,1.9199,1.9305,1.9193,1.9296,31625999655.0
2008-10-10 21:15:00,1.9298,1.9335,1.9241,1.9286,27199507947.0
2008-10-10 21:30:00,1.9287,1.9406,1.9279,1.9375,21427560000.0
2008-10-10 21:45:00,1.9369,1.9401,1.9298,1.9345,21104803998.0
2008-10-10 22:00:00,1.9341,1.9389,1.9325,1.93715,23285899959.0
2008-10-10 22:15:00,1.9374,1.9393,1.93345,1.9358,17077111879.0
2008-10-10 22:30:00,1.9358,1.9412,1.9358,1.93795,16835099916.0
2008-10-10 22:45:00,1.9383,1.9437,1.9378,1.9401,19698999857.0
2008-10-12 23:00:00,1.93489,1.9385,1.93408,1.93769,4885634971.0
2008-10-12 23:15:00,1.9371,1.93943,1.93549,1.93655,1324199993.0
2008-10-12 23:30:00,1.9367,1.9383,1.9347,1.936,8163100028.0
2008-10-12 23:45:00,1.936,1.936,1.9337,1.9349,8143000076.0
2008-10-13 00:00:00,1.93515,1.9398,1.93515,1.9394,12667900100.0
2008-10-13 00:15:00,1.93931,1.9396,1.9343,1.9346,9585100122.0
2008-10-13 00:30:00,1.93485,1.9365,1.9335,1.9343,14328399906.0
2008-10-13 00:45:00,1.9343,1.9352,1.93256,1.93355,14770000060.0
2008-10-13 01:00:00,1.93329,1.9347,1.93205,1.9347,12374699980.0
2008-10-13 01:15:00,1.9348,1.93585,1.93428,1.9352,8405599963.0
2008-10-13 01:30:00,1.9352,1.93524,1.9338,1.9341,5935349969.0
2008-10-13 01:45:00,1.9341,1.93788,1.9338,1.93765,4996099991.0
2008-10-13 02:00:00,1.9374,1.93765,1.93545,1.9367,4571999992.0
2008-10-13 02:15:00,1.9368,1.9368,1.93485,1.9367,2883049991.0
2008-10-13 02:30:00,1.9367,1.9399,1.93645,1.9396,5074775037.0
2008-10-13 02:45:00,1.9396,1.9398,1.93745,1.9383,4533875003.0
2008-10-13 03:00:00,1.9382,1.9382,1.93425,1.93425,8588225025.0
2008-10-13 03:15:00,1.9344,1.9349,1.9315,1.9336,7529450017.0
2008-10-13 03:30:00,1.9335,1.93505,1.93045,1.9329,7946075038.0
2008-10-13 03:45:00,1.9329,1.9347,1.9326,1.93345,4758249965.0
2008-10-13 04:00:00,1.9334,1.936,1.93315,1.93495,8407775072.0
2008-10-13 04:15:00,1.93485,1.93645,1.93336,1.9348,14961425205.0
2008-10-13 04:30:00,1.935,1.935,1.9297,1.9301,20019600054.0
2008-10-13 04:45:00,1.93,1.9336,1.9248,1.9325,27599174962.0
2008-10-13 05:00:00,1.9317,1.936,1.9305,1.9329,13413925009.0
2008-10-13 05:15:00,1.9329,1.9343,1.9321,1.9342,10809299975.0
2008-10-13 05:30:00,1.9342,1.9351,1.9317,1.9341,15043249974.0
2008-10-13 05:45:00,1.9341,1.9354,1.9331,1.9331,14483199945.0
2008-10-13 06:00:00,1.9332,1.9345,1.9305,1.9315,5895399979.0
2008-10-13 06:15:00,1.9325,1.9344,1.9292,1.9309,11040900039.0
2008-10-13 06:30:00,1.931,1.9321,1.9295,1.9311,13267399836.0
2008-10-13 06:45:00,1.9312,1.9328,1.9303,1.9323,13725299947.0
2008-10-13 07:00:00,1.9324,1.9377,1.9321,1.9368,17678899866.0
2008-10-13 07:15:00,1.93685,1.9386,1.93135,1.9341,11748026833.0
2008-10-13 07:30:00,1.9338,1.9396,1.933,1.9364,22659600017.0
2008-10-13 07:45:00,1.9365,1.9372,1.9341,1.9348,22540536944.0
2008-10-13 08:00:00,1.9347,1.9425,1.9345,1.9414,24556499970.0
2008-10-13 08:15:00,1.941,1.9504,1.9407,1.9495,24556499970.0
2008-10-13 08:30:00,1.9494,1.9537,1.9482,1.9505,24556499970.0
2008-10-13 08:45:00,1.9507,1.951,1.9451,1.9464,24556499970.0
2008-10-13 09:00:00,1.9463,1.9472,1.9441,1.9443,24556499970.0
2008-10-13 09:15:00,1.9442,1.9466,1.9431,1.9441,24556499970.0
2008-10-13 09:30:00,1.9442,1.9472,1.9442,1.9456,24556499970.0
2008-10-13 09:45:00,1.9455,1.9464,1.9382,1.9386,24556499970.0
2008-10-13 10:00:00,1.9387,1.9415,1.9323,1.9336,24556499970.0
2008-10-13 10:15:00,1.9337,1.9372,1.933,1.9336,24556499970.0
2008-10-13 10:30:00,1.9335,1.9359,1.9326,1.9347,24556499970.0
2008-10-13 10:45:00,1.9346,1.9381,1.9344,1.938,24556499970.0
2008-10-13 11:00:00,1.9381,1.9387,1.9352,1.9377,24556499970.0
2008-10-13 11:15:00,1.9376,1.9441,1.9376,1.9439,24556499970.0
2008-10-13 11:30:00,1.944,1.9454,1.9428,1.9451,24556499970.0
2008-10-13 11:45:00,1.9452,1.95,1.945,1.9483,24556499970.0
2008-10-13 12:00:00,1.9482,1.9494,1.9454,1.9461,24556499970.0
2008-10-13 12:15:00,1.9462,1.9545,1.946,1.9543,24556499970.0
2008-10-13 12:30:00,1.9544,1.956,1.9519,1.9538,24556499970.0
2008-10-13 12:45:00,1.9537,1.9563,1.9523,1.9547,24556499970.0
2008-10-13 13:00:00,1.9546,1.9568,1.9527,1.9562,24556499970.0
2008-10-13 13:15:00,1.9563,1.9565,1.9538,1.9548,24556499970.0
2008-10-13 13:30:00,1.9547,1.9567,1.9526,1.9561,24556499970.0
2008-10-13 13:45:00,1.9562,1.959,1.955,1.9582,24556499970.0
2008-10-13 14:00:00,1.9583,1.9623,1.9582,1.9621,24556499970.0
2008-10-13 14:15:00,1.9622,1.9631,1.9601,1.961,24556499970.0
2008-10-13 14:30:00,1.9609,1.9611,1.9559,1.9566,24556499970.0
2008-10-13 14:45:00,1.9567,1.9575,1.9551,1.9566,24556499970.0
2008-10-13 15:00:00,1.9565,1.9578,1.9548,1.9567,24556499970.0
2008-10-13 15:15:00,1.9568,1.959,1.9565,1.9589,24556499970.0
2008-10-13 15:30:00,1.9588,1.964,1.9588,1.9625,24556499970.0
2008-10-13 15:45:00,1.9626,1.9636,1.9617,1.9619,24556499970.0
2008-10-13 16:00:00,1.962,1.9656,1.9617,1.9649,24556499970.0
2008-10-13 16:15:00,1.965,1.9689,1.9647,1.9688,24556499970.0
2008-10-13 16:30:00,1.9687,1.9689,1.9657,1.9678,24556499970.0
2008-10-13 16:45:00,1.9677,1.9705,1.9654,1.9701,24556499970.0
2008-10-13 17:00:00,1.97,1.9717,1.9676,1.969,24556499970.0
2008-10-13 17:15:00,1.9691,1.971,1.9688,1.9698,24556499970.0
2008-10-13 17:30:00,1.9699,1.9748,1.9698,1.9738,24556499970.0
2008-10-13 17:45:00,1.9737,1.9748,1.9721,1.9743,24556499970.0
2008-10-13 18:00:00,1.9744,1.9754,1.9728,1.9744,24556499970.0
2008-10-13 18:15:00,1.9745,1.9788,1.9714,1.9783,24556499970.0
2008-10-13 18:30:00,1.9782,1.9789,1.9764,1.9786,24556499970.0
2008-10-13 18:45:00,1.9787,1.9803,1.9752,1.9758,24667499970.0
2008-10-13 19:00:00,1.9757,1.9758,1.9714,1.9718,20498400058.0
2008-10-13 19:15:00,1.9719,1.974,1.9704,1.9714,19586225070.0
2008-10-13 19:30:00,1.9713,1.9718,1.9683,1.9684,31713374790.0
2008-10-13 19:45:00,1.9683,1.9711,1.9681,1.9703,15363949974.0
2008-10-13 20:00:00,1.9705,1.9725,1.97,1.9711,25686199954.0
2008-10-13 20:15:00,1.9712,1.9717,1.9674,1.9679,19569999859.0
2008-10-13 20:30:00,1.9678,1.9688,1.9652,1.9684,24357499820.0
2008-10-13 20:45:00,1.9685,1.9707,1.9682,1.9695,21152323764.0
2008-10-13 21:00:00,1.9694,1.9705,1.9684,1.96985,29672399956.0
2008-10-13 21:15:00,1.9701,1.9745,1.97,1.97425,23776802017.0
2008-10-13 21:30:00,1.9744,1.9777,1.9737,1.9755,24536774907.0
2008-10-13 21:45:00,1.9757,1.9796,1.975,1.9754,21594000105.0
2008-10-13 22:00:00,1.9753,1.9766,1.9746,1.9751,21517850074.0
2008-10-13 22:15:00,1.975,1.9766,1.974,1.975,20284324992.0
2008-10-13 22:30:00,1.9751,1.9755,1.9686,1.9716,14042900110.0
2008-10-13 22:45:00,1.97115,1.9737,1.9701,1.97185,24843800008.0
2008-10-13 23:00:00,1.9718,1.97885,1.97045,1.974,14774700015.0
2008-10-13 23:15:00,1.974,1.9791,1.97295,1.9791,16663175067.0
2008-10-13 23:30:00,1.979,1.98175,1.97745,1.98095,14712900110.0
2008-10-13 23:45:00,1.981,1.9814,1.979,1.98025,15792425062.0
2008-10-14 00:00:00,1.98018,1.9813,1.97899,1.9807,16021100002.0
2008-10-14 00:15:00,1.9808,1.98125,1.97978,1.9804,14282974928.0
2008-10-14 00:30:00,1.9804,1.9806,1.9784,1.9789,23400479351.0
2008-10-14 00:45:00,1.9784,1.9812,1.9783,1.9802,18520076169.0
2008-10-14 01:00:00,1.9802,1.9813,1.9802,1.9805,19348512067.0
2008-10-14 01:15:00,1.9805,1.9805,1.9784,1.9794,19499650129.0
2008-10-14 01:30:00,1.9792,1.9811,1.979,1.9802,15937274073.0
2008-10-14 01:45:00,1.9803,1.9806,1.9781,1.9786,25051361098.0
2008-10-14 02:00:00,1.9788,1.9807,1.9783,1.9783,26044902106.0
2008-10-14 02:15:00,1.9786,1.9808,1.9785,1.9798,29824000057.0
2008-10-14 02:30:00,1.9803,1.9819,1.9789,1.981,26596500055.0
2008-10-14 02:45:00,1.9809,1.9839,1.97985,1.9818,17568100098.0
2008-10-14 03:00:00,1.9817,1.9835,1.9806,1.9811,15630474952.0
2008-10-14 03:15:00,1.9811,1.9838,1.9805,1.9816,21592299780.0
2008-10-14 03:30:00,1.9822,1.9849,1.9806,1.9844,18406906058.0
2008-10-14 03:45:00,1.9842,1.9844,1.9814,1.9825,21422650000.0
2008-10-14 04:00:00,1.9826,1.9834,1.9814,1.983,13471975128.0
2008-10-14 04:15:00,1.9831,1.9841,1.98175,1.9823,17020200098.0
2008-10-14 04:30:00,1.9823,1.9842,1.9804,1.9805,26129500058.0
2008-10-14 04:45:00,1.9806,1.9821,1.9794,1.9804,20135100109.0
2008-10-14 05:00:00,1.9803,1.9819,1.9787,1.9789,14898400151.0
2008-10-14 05:15:00,1.979,1.9815,1.9789,1.9798,24262900113.0
2008-10-14 05:30:00,1.9799,1.9807,1.9788,1.9798,25384799826.0
2008-10-14 05:45:00,1.98,1.9855,1.9794,1.9851,12023299982.0
2008-10-14 06:00:00,1.9849,1.9854,1.98175,1.9828,13877925020.0
2008-10-14 06:15:00,1.9827,1.9856,1.9826,1.9838,16501299933.0
2008-10-14 06:30:00,1.9839,1.9848,1.9815,1.9823,16958775018.0
2008-10-14 06:45:00,1.9823,1.98645,1.9811,1.9862,23377253950.0
2008-10-14 07:00:00,1.98645,1.98645,1.9821,1.9829,22290403855.0
2008-10-14 07:15:00,1.9825,1.987,1.98245,1.9862,17098400036.0
2008-10-14 07:30:00,1.9862,1.9878,1.9854,1.9869,27694599782.0
2008-10-14 07:45:00,1.98685,1.9882,1.9851,1.9866,27397299833.0
2008-10-14 08:00:00,1.9863,1.9873,1.9835,1.9837,28278387444.0
2008-10-14 08:15:00,1.9838,1.9848,1.9815,1.9819,31436999955.0
2008-10-14 08:30:00,1.9818,1.9827,1.979,1.9803,31436999955.0
2008-10-14 08:45:00,1.9804,1.9812,1.9776,1.9787,31436999955.0
2008-10-14 09:00:00,1.9786,1.9803,1.9779,1.9792,31436999955.0
2008-10-14 09:15:00,1.9795,1.9835,1.9787,1.9816,31436999955.0
2008-10-14 09:30:00,1.9815,1.9839,1.9808,1.9833,31436999955.0
2008-10-14 09:45:00,1.9832,1.9832,1.9798,1.9817,31436999955.0
2008-10-14 10:00:00,1.9816,1.9875,1.9813,1.9873,31436999955.0
2008-10-14 10:15:00,1.9872,1.9901,1.9857,1.9865,31436999955.0
2008-10-14 10:30:00,1.9866,1.9874,1.9821,1.9848,31436999955.0
2008-10-14 10:45:00,1.9847,1.9857,1.9824,1.9856,31436999955.0
2008-10-14 11:00:00,1.9854,1.9865,1.9826,1.9837,31436999955.0
2008-10-14 11:15:00,1.9838,1.9847,1.9816,1.9845,31436999955.0
2008-10-14 11:30:00,1.9846,1.9873,1.9845,1.9861,31436999955.0
2008-10-14 11:45:00,1.986,1.9889,1.9858,1.9864,31436999955.0
2008-10-14 12:00:00,1.9863,1.9882,1.9852,1.9873,31436999955.0
2008-10-14 12:15:00,1.9874,1.9893,1.9864,1.9893,31436999955.0
2008-10-14 12:30:00,1.9894,1.9895,1.9858,1.9872,31436999955.0
2008-10-14 12:45:00,1.9871,1.9878,1.9853,1.9861,24791499985.0
2008-10-14 13:00:00,1.9862,1.9872,1.9844,1.9864,21468750000.0
2008-10-14 13:15:00,1.9865,1.9885,1.984,1.9883,21468750000.0
2008-10-14 13:30:00,1.9882,1.9887,1.985,1.9851,21468750000.0
2008-10-14 13:45:00,1.985,1.9879,1.984,1.986,21468750000.0
2008-10-14 14:00:00,1.9859,1.9884,1.9848,1.987,21468750000.0
2008-10-14 14:15:00,1.9871,1.9904,1.9867,1.9893,21468750000.0
2008-10-14 14:30:00,1.9892,1.9901,1.9877,1.9886,21468750000.0
2008-10-14 14:45:00,1.9885,1.9893,1.9863,1.9863,21468750000.0
2008-10-14 15:00:00,1.9862,1.9878,1.9849,1.9869,21468750000.0
2008-10-14 15:15:00,1.9868,1.9873,1.9851,1.9872,21468750000.0
2008-10-14 15:30:00,1.9873,1.9902,1.9858,1.9874,21495250000.0
2008-10-14 15:45:00,1.98745,1.9897,1.9863,1.9877,21088399840.0
2008-10-14 16:00:00,1.9876,1.9906,1.985,1.9863,19910999760.0
2008-10-14 16:15:00,1.9862,1.9892,1.985,1.988,19910999760.0
2008-10-14 16:30:00,1.9881,1.9922,1.9879,1.9918,19910999760.0
2008-10-14 16:45:00,1.9917,1.9928,1.99,1.9921,19910999760.0
2008-10-14 17:00:00,1.992,1.9935,1.9866,1.9871,19910999760.0
2008-10-14 17:15:00,1.9869,1.9889,1.9857,1.9858,19910999760.0
2008-10-14 17:30:00,1.986,1.9878,1.9784,1.9802,19910999760.0
2008-10-14 17:45:00,1.9801,1.9846,1.9798,1.9835,19910999760.0
2008-10-14 18:00:00,1.9833,1.9834,1.9794,1.9815,19910999760.0
2008-10-14 18:15:00,1.9816,1.9831,1.9806,1.9822,19910999760.0
2008-10-14 18:30:00,1.9821,1.9874,1.9817,1.9837,19910999760.0
2008-10-14 18:45:00,1.9838,1.9838,1.9792,1.9794,21136149778.0
2008-10-14 19:00:00,1.9795,1.982,1.9774,1.9817,15937125015.0
2008-10-14 19:15:00,1.9818,1.9826,1.9803,1.9816,13174800018.0
2008-10-14 19:30:00,1.9815,1.9829,1.9781,1.9791,13835800001.0
2008-10-14 19:45:00,1.979,1.9798,1.9766,1.9782,18159000015.0
2008-10-14 20:00:00,1.9781,1.9794,1.9771,1.9772,18159000015.0
2008-10-14 20:15:00,1.9771,1.9777,1.9726,1.9777,18159000015.0
2008-10-14 20:30:00,1.9776,1.979,1.9758,1.9759,23964099839.0
2008-10-14 20:45:00,1.976,1.9769,1.9742,1.9761,25281999816.0
2008-10-14 21:00:00,1.9762,1.9775,1.9759,1.9768,20500124970.0
2008-10-14 21:15:00,1.9767,1.978,1.9757,1.9773,18617499987.0
2008-10-14 21:30:00,1.9774,1.9789,1.9756,1.977,27261800056.0
2008-10-14 21:45:00,1.9769,1.9793,1.9746,1.9747,27113599769.0
2008-10-14 22:00:00,1.9748,1.9777,1.9747,1.9756,24637874963.0
2008-10-14 22:15:00,1.9753,1.9774,1.9726,1.9774,23784424886.0
2008-10-14 22:30:00,1.9775,1.9781,1.97575,1.9771,24441524978.0
2008-10-14 22:45:00,1.977,1.9787,1.977,1.97765,21731924938.0
2008-10-14 23:00:00,1.97765,1.9784,1.97615,1.9777,7338700021.0
2008-10-14 23:15:00,1.9777,1.97955,1.9768,1.978,10426950104.0
2008-10-14 23:30:00,1.978,1.9792,1.9773,1.9781,8857175064.0
2008-10-14 23:45:00,1.9784,1.979,1.97775,1.9784,9217225035.0
2008-10-15 00:00:00,1.9784,1.9797,1.9781,1.9788,15374500076.0
2008-10-15 00:15:00,1.9788,1.9788,1.976,1.9775,10406375146.0
2008-10-15 00:30:00,1.9779,1.9784,1.97668,1.9778,12651399858.0
2008-10-15 00:45:00,1.9778,1.9788,1.9767,1.9783,22339275101.0
2008-10-15 01:00:00,1.978,1.9814,1.9778,1.9794,16856599884.0
2008-10-15 01:15:00,1.9794,1.9796,1.9767,1.9786,12644200070.0
2008-10-15 01:30:00,1.9787,1.9796,1.9779,1.9792,18632999792.0
2008-10-15 01:45:00,1.9796,1.9813,1.9787,1.9805,17697999975.0
2008-10-15 02:00:00,1.9806,1.9817,1.9797,1.9809,23193899829.0
2008-10-15 02:15:00,1.9808,1.9818,1.9792,1.9813,28509600030.0
2008-10-15 02:30:00,1.9813,1.9821,1.9799,1.9807,17769999900.0
2008-10-15 02:45:00,1.9809,1.9823,1.9806,1.9808,25567999799.0
2008-10-15 03:00:00,1.981,1.98145,1.9798,1.9807,18903599969.0
2008-10-15 03:15:00,1.9803,1.9813,1.9795,1.9808,14973974927.0
2008-10-15 03:30:00,1.98065,1.9817,1.9797,1.9805,23234025006.0
2008-10-15 03:45:00,1.9804,1.9818,1.9792,1.9795,15349300291.0
2008-10-15 04:00:00,1.9798,1.9808,1.9792,1.98,11453849949.0
2008-10-15 04:15:00,1.98,1.9823,1.9795,1.9819,19691300029.0
2008-10-15 04:30:00,1.9815,1.9817,1.97995,1.9811,16203799953.0
2008-10-15 04:45:00,1.98135,1.983,1.98093,1.9825,14047100072.0
2008-10-15 05:00:00,1.98255,1.9827,1.9802,1.98225,13388499988.0
2008-10-15 05:15:00,1.9821,1.9826,1.9806,1.9822,17226299938.0
2008-10-15 05:30:00,1.9821,1.9871,1.9813,1.985,20225099911.0
2008-10-15 05:45:00,1.9849,1.9851,1.9826,1.9827,17496099856.0
2008-10-15 06:00:00,1.9827,1.9832,1.981,1.9822,18390299905.0
2008-10-15 06:15:00,1.9823,1.9828,1.9801,1.981,16740999983.0
2008-10-15 06:30:00,1.9812,1.9837,1.981,1.98265,15156700108.0
2008-10-15 06:45:00,1.9827,1.9852,1.9824,1.9851,18735925092.0
2008-10-15 07:00:00,1.9847,1.9858,1.9836,1.98535,23922900043.0
2008-10-15 07:15:00,1.9859,1.9863,1.98385,1.9845,15489199925.0
2008-10-15 07:30:00,1.9848,1.9879,1.9846,1.9872,22257275009.0
2008-10-15 07:45:00,1.9877,1.9894,1.9872,1.9882,26305124976.0
2008-10-15 08:00:00,1.9881,1.99,1.9867,1.9873,24949499820.0
2008-10-15 08:15:00,1.9874,1.9879,1.9832,1.9841,24949499820.0
2008-10-15 08:30:00,1.9839,1.9861,1.9839,1.9849,24801599856.0
2008-10-15 08:45:00,1.985,1.9859,1.9828,1.9848,22065125290.0
2008-10-15 09:00:00,1.9849,1.9849,1.9813,1.9817,21304125210.0
2008-10-15 09:15:00,1.9818,1.9869,1.9806,1.9864,21304125210.0
2008-10-15 09:30:00,1.9863,1.988,1.985,1.9854,21304125210.0
2008-10-15 09:45:00,1.9855,1.9864,1.9808,1.983,21304125210.0
2008-10-15 10:00:00,1.9831,1.9871,1.9829,1.9866,21304125210.0
2008-10-15 10:15:00,1.9867,1.987,1.9847,1.9858,21304125210.0
2008-10-15 10:30:00,1.9859,1.989,1.9852,1.9869,21304125210.0
2008-10-15 10:45:00,1.987,1.9895,1.9861,1.9891,21304125210.0
2008-10-15 11:00:00,1.9892,1.9901,1.9865,1.9871,21304125210.0
2008-10-15 11:15:00,1.9873,1.9892,1.9871,1.9882,21304125210.0
2008-10-15 11:30:00,1.9881,1.9922,1.9878,1.9901,21304125210.0
2008-10-15 11:45:00,1.99,1.9914,1.9886,1.9895,21304125210.0
2008-10-15 12:00:00,1.9896,1.9906,1.9869,1.9893,21304125210.0
2008-10-15 12:15:00,1.9894,1.9926,1.9885,1.9907,21304125210.0
2008-10-15 12:30:00,1.9908,1.9936,1.9884,1.991,21304125210.0
2008-10-15 12:45:00,1.9911,1.9932,1.9902,1.9911,21304125210.0
2008-10-15 13:00:00,1.991,1.9922,1.9881,1.9897,21304125210.0
2008-10-15 13:15:00,1.9898,1.9928,1.9884,1.9922,21304125210.0
2008-10-15 13:30:00,1.9921,1.9933,1.9905,1.9909,25805250012.0
2008-10-15 13:45:00,1.9908,1.9917,1.9887,1.9906,28805999880.0
2008-10-15 14:00:00,1.9905,1.9921,1.9869,1.9872,28805999880.0
2008-10-15 14:15:00,1.987,1.9877,1.9837,1.9852,28805999880.0
2008-10-15 14:30:00,1.9853,1.9883,1.9824,1.9881,28805999880.0
2008-10-15 14:45:00,1.9882,1.99,1.9871,1.9885,28805999880.0
2008-10-15 15:00:00,1.9884,1.9885,1.9849,1.986,28805999880.0
2008-10-15 15:15:00,1.9859,1.989,1.9852,1.9872,29207199896.0
2008-10-15 15:30:00,1.9871,1.9889,1.9853,1.9871,31479625000.0
2008-10-15 15:45:00,1.987,1.988,1.9854,1.9863,30808875000.0
2008-10-15 16:00:00,1.9862,1.987,1.985,1.9859,30808875000.0
2008-10-15 16:15:00,1.9858,1.9878,1.9839,1.9865,30808875000.0
2008-10-15 16:30:00,1.9866,1.9894,1.9842,1.9849,30808875000.0
2008-10-15 16:45:00,1.985,1.986,1.9784,1.9791,30808875000.0
2008-10-15 17:00:00,1.9792,1.9804,1.9751,1.9792,28374825012.0
2008-10-15 17:15:00,1.9791,1.98,1.9752,1.9777,29875500030.0
2008-10-15 17:30:00,1.9776,1.9798,1.977,1.9795,26599500018.0
2008-10-15 17:45:00,1.9796,1.9806,1.9771,1.9778,17590499985.0
2008-10-15 18:00:00,1.9779,1.9802,1.9766,1.977,17590499985.0
2008-10-15 18:15:00,1.9771,1.9791,1.9762,1.9775,17590499985.0
2008-10-15 18:30:00,1.9774,1.9789,1.9752,1.9761,17590499985.0
2008-10-15 18:45:00,1.9762,1.9799,1.9762,1.9773,17590499985.0
2008-10-15 19:00:00,1.9772,1.9773,1.9735,1.975,17590499985.0
2008-10-15 19:15:00,1.9751,1.9754,1.967,1.968,17590499985.0
2008-10-15 19:30:00,1.9679,1.9699,1.9658,1.9675,17590499985.0
2008-10-15 19:45:00,1.9674,1.9686,1.9667,1.9678,17590499985.0
2008-10-15 20:00:00,1.9679,1.9699,1.9674,1.9679,17590499985.0
2008-10-15 20:15:00,1.9677,1.973,1.9663,1.9726,17590499985.0
2008-10-15 20:30:00,1.9725,1.9729,1.9682,1.9697,17568899937.0
2008-10-15 20:45:00,1.9698,1.9709,1.9669,1.9678,17549999895.0
2008-10-15 21:00:00,1.9679,1.9686,1.965,1.9666,17549999895.0
2008-10-15 21:15:00,1.9667,1.9701,1.9655,1.9688,25985049765.0
2008-10-15 21:30:00,1.9689,1.9692,1.9658,1.9668,27173749953.0
2008-10-15 21:45:00,1.9667,1.9682,1.9598,1.9603,28526300272.0
2008-10-15 22:00:00,1.9602,1.9604,1.9558,1.9571,25488900322.0
2008-10-15 22:15:00,1.9572,1.9606,1.9551,1.9568,26824375055.0
2008-10-15 22:30:00,1.957,1.9577,1.9536,1.9566,12247049992.0
2008-10-15 22:45:00,1.9567,1.9569,1.9536,1.9543,19186475164.0
2008-10-15 23:00:00,1.954,1.9557,1.9501,1.9509,21065700077.0
2008-10-15 23:15:00,1.9503,1.9512,1.9457,1.9459,28073750262.0
2008-10-15 23:30:00,1.9454,1.9476,1.9406,1.9414,26008175223.0
2008-10-15 23:45:00,1.9413,1.94245,1.9385,1.9404,11275950031.0
2008-10-16 00:00:00,1.9407,1.9453,1.9407,1.944,20074850039.0
2008-10-16 00:15:00,1.9439,1.9505,1.9438,1.9469,11490899910.0
2008-10-16 00:30:00,1.9468,1.9471,1.94428,1.9461,8325525026.0
2008-10-16 00:45:00,1.94505,1.9486,1.9449,1.9472,16109756079.0
2008-10-16 01:00:00,1.9478,1.95085,1.9469,1.949,16712950087.0
2008-10-16 01:15:00,1.949,1.9501,1.9472,1.9476,17072700062.0
2008-10-16 01:30:00,1.9478,1.9495,1.9457,1.9471,8054800040.0
2008-10-16 01:45:00,1.9473,1.94935,1.9471,1.9487,18287899942.0
2008-10-16 02:00:00,1.9487,1.9529,1.9485,1.9527,24140599893.0
2008-10-16 02:15:00,1.95275,1.9543,1.95199,1.9542,18752149774.0
2008-10-16 02:30:00,1.95355,1.9618,1.9529,1.9618,13449199996.0
2008-10-16 02:45:00,1.962,1.9638,1.9589,1.9619,22088200110.0
2008-10-16 03:00:00,1.9618,1.9624,1.9595,1.9603,20817874907.0
2008-10-16 03:15:00,1.9605,1.9623,1.9597,1.96085,25431575349.0
2008-10-16 03:30:00,1.96105,1.9616,1.9586,1.9592,26994775139.0
2008-10-16 03:45:00,1.9592,1.9629,1.9589,1.9624,19061475061.0
2008-10-16 04:00:00,1.96235,1.9672,1.96175,1.9646,17739574905.0
2008-10-16 04:15:00,1.9645,1.965,1.9619,1.9627,25424699991.0
2008-10-16 04:30:00,1.9628,1.9654,1.9612,1.9649,15737100063.0
2008-10-16 04:45:00,1.9648,1.966,1.9636,1.9637,16922125071.0
2008-10-16 05:00:00,1.9638,1.9643,1.9614,1.96315,15366400108.0
2008-10-16 05:15:00,1.963,1.96725,1.9629,1.96705,18453849901.0
2008-10-16 05:30:00,1.9669,1.9697,1.9662,1.9672,26462074866.0
2008-10-16 05:45:00,1.968,1.96965,1.9654,1.9664,21050075181.0
2008-10-16 06:00:00,1.9661,1.9692,1.9652,1.9657,20285575063.0
2008-10-16 06:15:00,1.96535,1.9698,1.9639,1.9684,18097900011.0
2008-10-16 06:30:00,1.9681,1.9775,1.968,1.9731,19639500075.0
2008-10-16 06:45:00,1.973,1.9796,1.9716,1.9743,20404700139.0
2008-10-16 07:00:00,1.9749,1.9812,1.9739,1.98,15113699841.0
2008-10-16 07:15:00,1.9798,1.9798,1.9762,1.9788,14380499790.0
2008-10-16 07:30:00,1.9787,1.9848,1.9777,1.9786,14380499790.0
2008-10-16 07:45:00,1.9785,1.9786,1.9734,1.9736,14380499790.0
2008-10-16 08:00:00,1.9732,1.9741,1.9689,1.9724,14380499790.0
2008-10-16 08:15:00,1.9723,1.9743,1.9693,1.9699,14380499790.0
2008-10-16 08:30:00,1.9698,1.9724,1.9692,1.9704,18827799639.0
2008-10-16 08:45:00,1.9703,1.9715,1.9661,1.9669,21005999475.0
2008-10-16 09:00:00,1.9667,1.9764,1.9651,1.969,21005999475.0
2008-10-16 09:15:00,1.9691,1.9722,1.9676,1.97,21005999475.0
2008-10-16 09:30:00,1.9699,1.9711,1.9641,1.9642,21005999475.0
2008-10-16 09:45:00,1.9646,1.9685,1.9623,1.9625,21005999475.0
2008-10-16 10:00:00,1.9621,1.9637,1.9591,1.9614,21005999475.0
2008-10-16 10:15:00,1.9613,1.9619,1.9576,1.9588,21005999475.0
2008-10-16 10:30:00,1.9589,1.9619,1.9585,1.9611,21005999475.0
2008-10-16 10:45:00,1.9612,1.9626,1.9585,1.9623,21005999475.0
2008-10-16 11:00:00,1.9622,1.9636,1.9603,1.9619,21005999475.0
2008-10-16 11:15:00,1.9618,1.9636,1.9559,1.9567,21005999475.0
2008-10-16 11:30:00,1.9569,1.9569,1.9514,1.952,21005999475.0
2008-10-16 11:45:00,1.9521,1.9538,1.9514,1.9533,21005999475.0
2008-10-16 12:00:00,1.9531,1.9548,1.9511,1.9546,21005999475.0
2008-10-16 12:15:00,1.9544,1.9557,1.9516,1.9545,21005999475.0
2008-10-16 12:30:00,1.9544,1.9568,1.9525,1.9528,21005999475.0
2008-10-16 12:45:00,1.9527,1.9532,1.9479,1.9487,23585199995.0
2008-10-16 13:00:00,1.9493,1.9525,1.948,1.9498,23982000075.0
2008-10-16 13:15:00,1.9496,1.9518,1.9476,1.948,23982000075.0
2008-10-16 13:30:00,1.9479,1.9495,1.9471,1.948,23982000075.0
2008-10-16 13:45:00,1.9481,1.9511,1.9474,1.9501,23982000075.0
2008-10-16 14:00:00,1.9503,1.9542,1.9498,1.9538,23982000075.0
2008-10-16 14:15:00,1.9537,1.9539,1.9517,1.9522,23982000075.0
2008-10-16 14:30:00,1.9521,1.9576,1.9511,1.9569,23982000075.0
2008-10-16 14:45:00,1.957,1.9578,1.954,1.9562,23982000075.0
2008-10-16 15:00:00,1.9561,1.9567,1.9495,1.9501,23982000075.0
2008-10-16 15:15:00,1.9499,1.9505,1.9457,1.9468,23982000075.0
2008-10-16 15:30:00,1.9469,1.9476,1.9425,1.9474,23982000075.0
2008-10-16 15:45:00,1.9475,1.9498,1.9452,1.9487,23982000075.0
2008-10-16 16:00:00,1.9486,1.9516,1.9462,1.9489,23982000075.0
2008-10-16 16:15:00,1.9488,1.9519,1.9473,1.9478,23982000075.0
2008-10-16 16:30:00,1.9477,1.9537,1.947,1.9534,23982000075.0
2008-10-16 16:45:00,1.9535,1.9583,1.9474,1.9478,23982000075.0
2008-10-16 17:00:00,1.9476,1.9495,1.944,1.9472,23982000075.0
2008-10-16 17:15:00,1.9475,1.9533,1.9465,1.9508,23982000075.0
2008-10-16 17:30:00,1.9509,1.9555,1.9509,1.9536,23982000075.0
2008-10-16 17:45:00,1.9537,1.9556,1.9503,1.9532,23982000075.0
2008-10-16 18:00:00,1.9535,1.9548,1.9486,1.9544,23982000075.0
2008-10-16 18:15:00,1.9543,1.9554,1.9525,1.9533,23982000075.0
2008-10-16 18:30:00,1.9532,1.9547,1.9517,1.9535,23982000075.0
2008-10-16 18:45:00,1.9534,1.9552,1.9524,1.9539,23982000075.0
2008-10-16 19:00:00,1.9541,1.9569,1.9531,1.9562,23982000075.0
2008-10-16 19:15:00,1.956,1.9573,1.9553,1.9564,23982000075.0
2008-10-16 19:30:00,1.9563,1.9588,1.9549,1.9586,21267325147.0
2008-10-16 19:45:00,1.9585,1.9625,1.957,1.9621,20351000075.0
2008-10-16 20:00:00,1.962,1.9641,1.9615,1.9622,21901299762.0
2008-10-16 20:15:00,1.9623,1.9639,1.9607,1.9631,24179400045.0
2008-10-16 20:30:00,1.963,1.9659,1.9618,1.9645,29550000075.0
2008-10-16 20:45:00,1.9646,1.9681,1.96425,1.9651,27353974815.0
2008-10-16 21:00:00,1.9645,1.9701,1.9645,1.9674,27016124775.0
2008-10-16 21:15:00,1.9675,1.9689,1.9648,1.9672,29664824763.0
2008-10-16 21:30:00,1.9673,1.9683,1.9651,1.968,30326999760.0
2008-10-16 21:45:00,1.9681,1.9701,1.9678,1.9695,30326999760.0
2008-10-16 22:00:00,1.9696,1.9712,1.9687,1.9697,23760824794.0
2008-10-16 22:15:00,1.9698,1.9728,1.9686,1.9688,17054074896.0
2008-10-16 22:30:00,1.9685,1.9705,1.9677,1.969,25716824866.0
2008-10-16 22:45:00,1.9687,1.96995,1.9678,1.9689,8798750006.0
2008-10-16 23:00:00,1.9685,1.9689,1.9651,1.9666,21549200616.0
2008-10-16 23:15:00,1.9663,1.96925,1.96392,1.96472,17991598424.0
2008-10-16 23:30:00,1.9651,1.9667,1.9621,1.9656,15775300129.0
2008-10-16 23:45:00,1.9656,1.9658,1.96437,1.9656,14902175023.0
2008-10-17 00:00:00,1.96485,1.9683,1.96475,1.9679,11009299971.0
2008-10-17 00:15:00,1.9674,1.9697,1.967,1.9697,15539300042.0
2008-10-17 00:30:00,1.9697,1.9699,1.9688,1.9697,17072499971.0
2008-10-17 00:45:00,1.9697,1.9698,1.96385,1.965,15444599952.0
2008-10-17 01:00:00,1.9651,1.9669,1.964,1.9648,18159600080.0
2008-10-17 01:15:00,1.9643,1.96555,1.9642,1.9652,16371300055.0
2008-10-17 01:30:00,1.96515,1.967,1.965,1.96625,16776999814.0
2008-10-17 01:45:00,1.9662,1.9674,1.9659,1.9666,14541824849.0
2008-10-17 02:00:00,1.96615,1.9662,1.9636,1.9648,15759200224.0
2008-10-17 02:15:00,1.9652,1.9658,1.96429,1.9651,10710499972.0
2008-10-17 02:30:00,1.9654,1.9672,1.9646,1.9667,14741149970.0
2008-10-17 02:45:00,1.9664,1.9691,1.9661,1.9675,11880500043.0
2008-10-17 03:00:00,1.967,1.9684,1.9652,1.9671,18680475053.0
2008-10-17 03:15:00,1.9674,1.9695,1.9662,1.9671,25449325140.0
2008-10-17 03:30:00,1.9675,1.9713,1.9668,1.9681,16467000045.0
2008-10-17 03:45:00,1.9683,1.9711,1.9678,1.9696,18186400016.0
2008-10-17 04:00:00,1.9696,1.97015,1.9684,1.9693,24886899970.0
2008-10-17 04:15:00,1.9692,1.97,1.9685,1.9692,20651299963.0
2008-10-17 04:30:00,1.9693,1.9697,1.96795,1.96905,10531500033.0
2008-10-17 04:45:00,1.9692,1.97,1.9688,1.96955,11408925036.0
2008-10-17 05:00:00,1.96955,1.9703,1.9683,1.9694,13902699976.0
2008-10-17 05:15:00,1.9694,1.9708,1.9677,1.97015,23663400145.0
2008-10-17 05:30:00,1.9707,1.9719,1.9703,1.9713,13132700009.0
2008-10-17 05:45:00,1.9713,1.9713,1.96975,1.971,11482125029.0
2008-10-17 06:00:00,1.9708,1.9719,1.9701,1.97165,22438649967.0
2008-10-17 06:15:00,1.9715,1.97205,1.9684,1.9687,19080175097.0
2008-10-17 06:30:00,1.9688,1.9688,1.9667,1.9674,16194300036.0
2008-10-17 06:45:00,1.9673,1.9686,1.9671,1.9674,23240499926.0
2008-10-17 07:00:00,1.968,1.9682,1.9643,1.9666,18652399956.0
2008-10-17 07:15:00,1.9665,1.9685,1.9644,1.9683,20889749953.0
2008-10-17 07:30:00,1.9684,1.9707,1.9672,1.9705,26668299847.0
2008-10-17 07:45:00,1.9706,1.9717,1.9694,1.9708,22909999920.0
2008-10-17 08:00:00,1.9707,1.9717,1.9686,1.9705,21141674762.0
2008-10-17 08:15:00,1.9709,1.97145,1.9675,1.9679,30060799741.0
2008-10-17 08:30:00,1.9681,1.9698,1.9671,1.9681,31242000090.0
2008-10-17 08:45:00,1.968,1.9712,1.968,1.9702,27657200091.0
2008-10-17 09:00:00,1.97,1.974,1.9694,1.973,26211000195.0
2008-10-17 09:15:00,1.9726,1.9736,1.9665,1.9668,25653800143.0
2008-10-17 09:30:00,1.9667,1.9677,1.9642,1.965,24121500000.0
2008-10-17 09:45:00,1.9651,1.9651,1.9615,1.9627,24121500000.0
2008-10-17 10:00:00,1.9626,1.9634,1.9601,1.9624,24121500000.0
2008-10-17 10:15:00,1.9623,1.966,1.9623,1.9648,24121500000.0
2008-10-17 10:30:00,1.9646,1.9664,1.9629,1.9639,24121500000.0
2008-10-17 10:45:00,1.96405,1.9655,1.963,1.96405,22729725000.0
2008-10-17 11:00:00,1.96405,1.96615,1.96365,1.9654,23376950000.0
2008-10-17 11:15:00,1.9654,1.9657,1.9628,1.9637,24730750000.0
2008-10-17 11:30:00,1.9637,1.9678,1.9631,1.9675,19767975000.0
2008-10-17 11:45:00,1.96755,1.9704,1.96675,1.96695,19354771250.0
2008-10-17 12:00:00,1.9669,1.9669,1.9628,1.9646,17281535625.0
2008-10-17 12:15:00,1.9646,1.96595,1.96215,1.9646,19964050000.0
2008-10-17 12:30:00,1.9646,1.96525,1.96255,1.9652,18003625000.0
2008-10-17 12:45:00,1.96515,1.96655,1.96335,1.96515,18686725000.0
2008-10-17 13:00:00,1.96515,1.96575,1.9623,1.9627,18348325023.0
2008-10-17 13:15:00,1.9626,1.9647,1.9616,1.964,25432875060.0
2008-10-17 13:30:00,1.9641,1.9654,1.9634,1.9641,25432875060.0
2008-10-17 13:45:00,1.9643,1.9653,1.9641,1.9643,25432875060.0
2008-10-17 14:00:00,1.9644,1.9653,1.9617,1.9626,25432875060.0
2008-10-17 14:15:00,1.9625,1.9627,1.9583,1.9601,25432875060.0
2008-10-17 14:30:00,1.96,1.9612,1.9578,1.9609,25432875060.0
2008-10-17 14:45:00,1.961,1.9624,1.9587,1.9593,25432875060.0
2008-10-17 15:00:00,1.9594,1.9605,1.9577,1.9583,25432875060.0
2008-10-17 15:15:00,1.9584,1.9586,1.9532,1.9565,25432875060.0
2008-10-17 15:30:00,1.9566,1.9572,1.955,1.9563,25432875060.0
2008-10-17 15:45:00,1.9564,1.9574,1.9548,1.957,25432875060.0
2008-10-17 16:00:00,1.9571,1.959,1.9548,1.957,25432875060.0
2008-10-17 16:15:00,1.9571,1.9578,1.9526,1.9552,25432875060.0
2008-10-17 16:30:00,1.9551,1.9575,1.953,1.9535,25432875060.0
2008-10-17 16:45:00,1.9536,1.957,1.9529,1.9557,25432875060.0
2008-10-17 17:00:00,1.9558,1.9565,1.9537,1.9544,25432875060.0
2008-10-17 17:15:00,1.9546,1.9562,1.9522,1.953,25432875060.0
2008-10-17 17:30:00,1.9531,1.9576,1.9529,1.9576,25432875060.0
2008-10-17 17:45:00,1.9577,1.9626,1.9569,1.9619,25432875060.0
2008-10-17 18:00:00,1.96185,1.9633,1.9594,1.9596,21147835081.0
2008-10-17 18:15:00,1.9595,1.9621,1.9594,1.9614,16402680066.0
2008-10-17 18:30:00,1.9613,1.9631,1.9599,1.9627,28902735153.0
2008-10-17 18:45:00,1.9628,1.9656,1.9614,1.9638,30380670177.0
2008-10-17 19:00:00,1.9639,1.9651,1.9627,1.9637,30573120152.0
2008-10-17 19:15:00,1.9638,1.968,1.9628,1.9663,31895740065.0
2008-10-17 19:30:00,1.9664,1.9689,1.9658,1.9678,28376620101.0
2008-10-17 19:45:00,1.9677,1.9679,1.9649,1.9652,23906370252.0
2008-10-17 20:00:00,1.9649,1.9652,1.9624,1.96345,27625125060.0
2008-10-17 20:15:00,1.9635,1.965,1.9618,1.9641,28665455068.0
2008-10-17 20:30:00,1.9642,1.9659,1.962,1.9654,26087390239.0
2008-10-17 20:45:00,1.9653,1.9668,1.9639,1.9646,26138565327.0
2008-10-17 21:00:00,1.9648,1.9656,1.9631,1.9639,18032165097.0
2008-10-17 21:15:00,1.964,1.9674,1.9637,1.9662,15157050045.0
2008-10-17 21:30:00,1.9662,1.9672,1.965,1.96695,25816354965.0
2008-10-17 21:45:00,1.9669,1.9684,1.9652,1.9676,16070554999.0
2008-10-17 22:00:00,1.96735,1.969,1.966,1.9666,23337615029.0
2008-10-17 22:15:00,1.9666,1.968,1.9645,1.9645,22021085061.0
2008-10-17 22:30:00,1.9637,1.9656,1.9627,1.9648,19545356456.0
2008-10-17 22:45:00,1.9647,1.96605,1.9635,1.965,15798730561.0
2008-10-19 23:00:00,1.96455,1.96788,1.96348,1.96422,11740499964.0
2008-10-19 23:15:00,1.9634,1.9671,1.96327,1.9669,1920054991.0
2008-10-19 23:30:00,1.9669,1.9676,1.9666,1.9671,1053189032.0
2008-10-19 23:45:00,1.967,1.96715,1.96645,1.9666,9293645988.0
2008-10-20 00:00:00,1.9666,1.96735,1.96593,1.967,12875779532.0
2008-10-20 00:15:00,1.9672,1.96735,1.96629,1.9672,10113039999.0
2008-10-20 00:30:00,1.9666,1.9672,1.9657,1.96695,10990890553.0
2008-10-20 00:45:00,1.967,1.96715,1.966,1.9664,4560833063.0
2008-10-20 01:00:00,1.9664,1.9667,1.96455,1.96455,9021350976.0
2008-10-20 01:15:00,1.96485,1.96565,1.96285,1.96565,8577105040.0
2008-10-20 01:30:00,1.9656,1.96795,1.9639,1.9673,15833748497.0
2008-10-20 01:45:00,1.96735,1.9679,1.9652,1.9657,15794179956.0
2008-10-20 02:00:00,1.9656,1.968,1.96475,1.9666,21925604965.0
2008-10-20 02:15:00,1.9668,1.96685,1.9651,1.96615,16646275067.0
2008-10-20 02:30:00,1.9662,1.96645,1.9644,1.9656,19584465041.0
2008-10-20 02:45:00,1.9653,1.966,1.9637,1.9648,24398495229.0
2008-10-20 03:00:00,1.9649,1.9671,1.9643,1.9648,20359480090.0
2008-10-20 03:15:00,1.965,1.9656,1.9637,1.96475,10848074982.0
2008-10-20 03:30:00,1.96475,1.9654,1.9636,1.9649,17101595038.0
2008-10-20 03:45:00,1.9651,1.9665,1.96505,1.9657,19199780024.0
2008-10-20 04:00:00,1.9657,1.9663,1.9655,1.9657,19514575155.0
2008-10-20 04:15:00,1.9657,1.9665,1.9653,1.9656,15170769970.0
2008-10-20 04:30:00,1.9656,1.9665,1.96436,1.9659,10631450001.0
2008-10-20 04:45:00,1.9659,1.9678,1.9648,1.96725,15015885078.0
2008-10-20 05:00:00,1.96725,1.9686,1.96685,1.9681,19916184916.0
2008-10-20 05:15:00,1.9679,1.9682,1.96602,1.96665,16217720038.0
2008-10-20 05:30:00,1.9667,1.9671,1.965,1.96645,16402474936.0
2008-10-20 05:45:00,1.9666,1.96925,1.966,1.9678,21075324809.0
2008-10-20 06:00:00,1.9679,1.9679,1.9663,1.96775,16787885021.0
2008-10-20 06:15:00,1.96775,1.9712,1.9672,1.9699,24670989928.0
2008-10-20 06:30:00,1.96975,1.97085,1.9676,1.9707,20761985019.0
2008-10-20 06:45:00,1.9705,1.9713,1.9673,1.969,18503300015.0
2008-10-20 07:00:00,1.9691,1.9712,1.9691,1.97075,15791914873.0
2008-10-20 07:15:00,1.97075,1.9718,1.97,1.971,22154070089.0
2008-10-20 07:30:00,1.9712,1.9725,1.9697,1.97215,20733745330.0
2008-10-20 07:45:00,1.9721,1.9752,1.9718,1.9751,28660410469.0
2008-10-20 08:00:00,1.9752,1.9804,1.9749,1.9781,30467099957.0
2008-10-20 08:15:00,1.9782,1.9798,1.9736,1.9786,31529699985.0
2008-10-20 08:30:00,1.9785,1.982,1.977,1.9811,31529699985.0
2008-10-20 08:45:00,1.9809,1.9838,1.9802,1.9824,31529699985.0
2008-10-20 09:00:00,1.9826,1.9841,1.981,1.984,31529699985.0
2008-10-20 09:15:00,1.9839,1.9846,1.9818,1.9828,30491819983.0
2008-10-20 09:30:00,1.9829,1.9863,1.9822,1.9863,15961499955.0
2008-10-20 09:45:00,1.9862,1.9877,1.9851,1.9851,15961499955.0
2008-10-20 10:00:00,1.985,1.9858,1.9837,1.9849,15961499955.0
2008-10-20 10:15:00,1.9848,1.985,1.9827,1.984,15961499955.0
2008-10-20 10:30:00,1.9839,1.986,1.983,1.984,17641099955.0
2008-10-20 10:45:00,1.9839,1.9855,1.9825,1.9837,22259999955.0
2008-10-20 11:00:00,1.984,1.987,1.9823,1.9866,22259999955.0
2008-10-20 11:15:00,1.9867,1.9897,1.9857,1.9897,22259999955.0
2008-10-20 11:30:00,1.9896,1.9901,1.9877,1.9881,22259999955.0
2008-10-20 11:45:00,1.9882,1.9889,1.9864,1.9879,22908359964.0
2008-10-20 12:00:00,1.988,1.9895,1.9847,1.9848,25501800000.0
2008-10-20 12:15:00,1.9847,1.9851,1.9824,1.9827,24008294919.0
2008-10-20 12:30:00,1.9826,1.9832,1.9803,1.9812,20282674975.0
2008-10-20 12:45:00,1.9811,1.9826,1.9802,1.9819,18917700030.0
2008-10-20 13:00:00,1.98255,1.9828,1.9788,1.98155,19159695002.0
2008-10-20 13:15:00,1.98165,1.98165,1.97685,1.9789,19076475000.0
2008-10-20 13:30:00,1.9789,1.9805,1.9784,1.979,17828900000.0
2008-10-20 13:45:00,1.979,1.9808,1.9776,1.9804,18117885000.0
2008-10-20 14:00:00,1.9804,1.98405,1.9787,1.98205,20333865000.0
2008-10-20 14:15:00,1.982,1.9825,1.9785,1.98025,15449075000.0
2008-10-20 14:30:00,1.9802,1.98105,1.9781,1.98095,18575015000.0
2008-10-20 14:45:00,1.9809,1.984,1.9789,1.97915,18370985000.0
2008-10-20 15:00:00,1.97915,1.9794,1.97485,1.9753,19266250000.0
2008-10-20 15:15:00,1.9753,1.97795,1.97435,1.9774,24765140000.0
2008-10-20 15:30:00,1.9774,1.97745,1.97235,1.97315,25693459998.0
2008-10-20 15:45:00,1.9732,1.9763,1.9723,1.97455,22064145001.0
2008-10-20 16:00:00,1.9742,1.97735,1.97355,1.9749,22752695000.0
2008-10-20 16:15:00,1.9749,1.97495,1.9683,1.9697,20313230000.0
2008-10-20 16:30:00,1.96975,1.97375,1.9684,1.96975,20954970001.0
2008-10-20 16:45:00,1.96985,1.97375,1.96895,1.9729,23507300000.0
2008-10-20 17:00:00,1.97285,1.9729,1.9693,1.97125,21597580000.0
2008-10-20 17:15:00,1.97125,1.97125,1.96745,1.9686,22335210000.0
2008-10-20 17:30:00,1.9686,1.97185,1.9682,1.9691,20451100000.0
2008-10-20 17:45:00,1.96905,1.9744,1.9689,1.97195,21115160000.0
2008-10-20 18:00:00,1.97195,1.9747,1.971,1.97345,14715940000.0
2008-10-20 18:15:00,1.97345,1.9747,1.9725,1.9726,13898825000.0
2008-10-20 18:30:00,1.97265,1.9737,1.9707,1.9709,11376700000.0
2008-10-20 18:45:00,1.97095,1.972,1.97005,1.97075,12429950000.0
2008-10-20 19:00:00,1.97075,1.971,1.96955,1.9702,9136400000.0
2008-10-20 19:15:00,1.97015,1.9708,1.9696,1.9703,9536070000.0
2008-10-20 19:30:00,1.9703,1.97175,1.9699,1.97025,14176805000.0
2008-10-20 19:45:00,1.97025,1.9719,1.9697,1.97145,12943110000.0
2008-10-20 20:00:00,1.97155,1.9727,1.97005,1.9709,12717175000.0
2008-10-20 20:15:00,1.9709,1.97135,1.9693,1.9702,7317575000.0
2008-10-20 20:30:00,1.9702,1.9724,1.9702,1.97195,10780995000.0
2008-10-20 20:45:00,1.972,1.9721,1.96945,1.9703,9725865000.0
2008-10-20 21:00:00,1.9703,1.97245,1.9698,1.97205,9067755000.0
2008-10-20 21:15:00,1.97205,1.9732,1.9718,1.9721,7054385000.0
2008-10-20 21:30:00,1.9721,1.97405,1.97205,1.97315,4636210000.0
2008-10-20 21:45:00,1.9732,1.97475,1.9723,1.97445,7047880000.0
2008-10-20 22:00:00,1.97435,1.97435,1.97195,1.9724,9364210000.0
2008-10-20 22:15:00,1.9724,1.97485,1.9722,1.97435,5694655000.0
2008-10-20 22:30:00,1.97435,1.97515,1.97325,1.9736,3804950000.0
2008-10-20 22:45:00,1.9734,1.97455,1.9701,1.971,5337650000.0
2008-10-20 23:00:00,1.9711,1.9736,1.9706,1.97355,5061699993.0
2008-10-20 23:15:00,1.9738,1.97505,1.9705,1.97445,13279420034.0
2008-10-20 23:30:00,1.97445,1.9748,1.9692,1.9735,11110219991.0
2008-10-20 23:45:00,1.9735,1.9749,1.97235,1.97313,8037185051.0
2008-10-21 00:00:00,1.97305,1.97305,1.972,1.9727,4772914986.0
2008-10-21 00:15:00,1.9727,1.9735,1.9709,1.973,13034460050.0
2008-10-21 00:30:00,1.973,1.97325,1.97035,1.9707,8237869991.0
2008-10-21 00:45:00,1.9707,1.9733,1.9705,1.9708,15325900092.0
2008-10-21 01:00:00,1.97075,1.9719,1.9707,1.9712,9923899980.0
2008-10-21 01:15:00,1.9718,1.9721,1.9711,1.9715,7574000034.0
2008-10-21 01:30:00,1.9715,1.9736,1.96945,1.9733,13647405029.0
2008-10-21 01:45:00,1.9733,1.97345,1.97145,1.97255,10588570033.0
2008-10-21 02:00:00,1.9726,1.9762,1.97215,1.9755,20075000067.0
2008-10-21 02:15:00,1.9756,1.9765,1.9742,1.9749,15629215018.0
2008-10-21 02:30:00,1.9753,1.9773,1.9743,1.9766,22985090101.0
2008-10-21 02:45:00,1.9766,1.9766,1.9753,1.976,24423664897.0
2008-10-21 03:00:00,1.9763,1.9777,1.9751,1.977,18003609996.0
2008-10-21 03:15:00,1.9772,1.9778,1.9761,1.9772,15995555009.0
2008-10-21 03:30:00,1.97715,1.97845,1.9761,1.97825,16568565007.0
2008-10-21 03:45:00,1.97825,1.9791,1.9775,1.9785,14663590020.0
2008-10-21 04:00:00,1.97865,1.9793,1.977,1.9781,16817880044.0
2008-10-21 04:15:00,1.9781,1.9791,1.9772,1.9779,21231599961.0
2008-10-21 04:30:00,1.9778,1.978,1.9758,1.9766,20992640020.0
2008-10-21 04:45:00,1.9766,1.9769,1.9754,1.97625,11762099983.0
2008-10-21 05:00:00,1.97625,1.9782,1.9762,1.9767,12450975085.0
2008-10-21 05:15:00,1.9767,1.97745,1.9751,1.9762,22181745121.0
2008-10-21 05:30:00,1.9759,1.9777,1.9758,1.9769,16509484989.0
2008-10-21 05:45:00,1.9769,1.9782,1.9763,1.9772,12257659995.0
2008-10-21 06:00:00,1.9772,1.97755,1.9768,1.9772,10669355010.0
2008-10-21 06:15:00,1.9772,1.97735,1.9766,1.9768,7305690033.0
2008-10-21 06:30:00,1.97675,1.9768,1.97595,1.97635,11456720075.0
2008-10-21 06:45:00,1.9765,1.9765,1.9753,1.97535,11578910054.0
2008-10-21 07:00:00,1.9753,1.9763,1.97415,1.9749,14877355005.0
2008-10-21 07:15:00,1.9751,1.977,1.9742,1.9757,17726430079.0
2008-10-21 07:30:00,1.9757,1.9765,1.9752,1.9756,20405564940.0
2008-10-21 07:45:00,1.9755,1.9779,1.9746,1.9752,27259499865.0
2008-10-21 08:00:00,1.9751,1.9774,1.9742,1.9773,27259499865.0
2008-10-21 08:15:00,1.9772,1.9779,1.9755,1.9761,27259499865.0
2008-10-21 08:30:00,1.9762,1.9772,1.9744,1.9747,25274939985.0
2008-10-21 08:45:00,1.9746,1.9758,1.9726,1.9738,24778800015.0
2008-10-21 09:00:00,1.9737,1.9743,1.9693,1.9732,24778800015.0
2008-10-21 09:15:00,1.9729,1.9738,1.9698,1.9698,24778800015.0
2008-10-21 09:30:00,1.9697,1.971,1.9687,1.9702,25624540120.0
2008-10-21 09:45:00,1.9703,1.9725,1.9688,1.9699,26591100240.0
2008-10-21 10:00:00,1.9697,1.9707,1.9672,1.9677,26591100240.0
2008-10-21 10:15:00,1.9676,1.9683,1.9639,1.9641,26591100240.0
2008-10-21 10:30:00,1.9643,1.9654,1.961,1.9627,26591100240.0
2008-10-21 10:45:00,1.9626,1.9673,1.9624,1.9672,26591100240.0
2008-10-21 11:00:00,1.9673,1.9685,1.9658,1.9668,26591100240.0
2008-10-21 11:15:00,1.9667,1.969,1.9663,1.968,26591100240.0
2008-10-21 11:30:00,1.9681,1.9706,1.9671,1.9675,26591100240.0
2008-10-21 11:45:00,1.9673,1.9688,1.9661,1.9679,26591100240.0
2008-10-21 12:00:00,1.9677,1.9679,1.9608,1.964,26591100240.0
2008-10-21 12:15:00,1.9641,1.9649,1.9629,1.9629,26591100240.0
2008-10-21 12:30:00,1.963,1.9641,1.9611,1.9618,28947820018.0
2008-10-21 12:45:00,1.9619,1.9633,1.9617,1.9624,30991500000.0
2008-10-21 13:00:00,1.962,1.9629,1.96,1.9611,30044469993.0
2008-10-21 13:15:00,1.961,1.9613,1.9571,1.9572,25843739922.0
2008-10-21 13:30:00,1.9573,1.9575,1.9545,1.9573,21520919944.0
2008-10-21 13:45:00,1.9574,1.9601,1.957,1.9589,19557525000.0
2008-10-21 14:00:00,1.959,1.9599,1.9574,1.9595,19557525000.0
2008-10-21 14:15:00,1.9591,1.9603,1.9582,1.9603,19557525000.0
2008-10-21 14:30:00,1.9604,1.9618,1.9593,1.9601,19557525000.0
2008-10-21 14:45:00,1.96,1.9631,1.9592,1.9612,19557525000.0
2008-10-21 15:00:00,1.9611,1.9643,1.9609,1.9616,19557525000.0
2008-10-21 15:15:00,1.9617,1.9641,1.9607,1.9635,19557525000.0
2008-10-21 15:30:00,1.9633,1.964,1.9614,1.9618,19557525000.0
2008-10-21 15:45:00,1.9619,1.9623,1.9578,1.9594,19557525000.0
2008-10-21 16:00:00,1.9593,1.962,1.9584,1.9615,19557525000.0
2008-10-21 16:15:00,1.9616,1.9632,1.9596,1.9597,19557525000.0
2008-10-21 16:30:00,1.9596,1.9615,1.9586,1.96125,18352190000.0
2008-10-21 16:45:00,1.96125,1.9626,1.9572,1.9575,19802885000.0
2008-10-21 17:00:00,1.95755,1.96135,1.9573,1.96105,20145820000.0
2008-10-21 17:15:00,1.96105,1.963,1.95945,1.9611,22361629976.0
2008-10-21 17:30:00,1.9612,1.9618,1.9576,1.9581,25226999940.0
2008-10-21 17:45:00,1.958,1.9581,1.9491,1.9494,25226999940.0
2008-10-21 18:00:00,1.9496,1.9565,1.9494,1.9555,25226999940.0
2008-10-21 18:15:00,1.9556,1.9563,1.9486,1.9503,25226999940.0
2008-10-21 18:30:00,1.9502,1.952,1.9494,1.9512,25226999940.0
2008-10-21 18:45:00,1.9511,1.9513,1.9466,1.9468,25226999940.0
2008-10-21 19:00:00,1.9469,1.9502,1.9457,1.9499,25226999940.0
2008-10-21 19:15:00,1.95,1.9515,1.9482,1.9508,25226999940.0
2008-10-21 19:30:00,1.9507,1.9524,1.9497,1.9519,25226999940.0
2008-10-21 19:45:00,1.9518,1.9523,1.9494,1.9498,25226999940.0
2008-10-21 20:00:00,1.9497,1.9514,1.9494,1.9507,26585425015.0
2008-10-21 20:15:00,1.9506,1.9533,1.95,1.9508,31571100195.0
2008-10-21 20:30:00,1.9509,1.9523,1.9503,1.9509,28308330146.0
2008-10-21 20:45:00,1.951,1.9523,1.9468,1.9494,25344470153.0
2008-10-21 21:00:00,1.9496,1.9513,1.9418,1.9423,23526880225.0
2008-10-21 21:15:00,1.9426,1.9428,1.9329,1.9349,31344000345.0
2008-10-21 21:30:00,1.9351,1.9353,1.9255,1.928,30484535314.0
2008-10-21 21:45:00,1.9281,1.9281,1.9239,1.9254,12492889893.0
2008-10-21 22:00:00,1.9253,1.9265,1.9207,1.92545,17158369860.0
2008-10-21 22:15:00,1.9251,1.9277,1.9234,1.9261,24778090001.0
2008-10-21 22:30:00,1.9259,1.9265,1.9237,1.9255,20861630075.0
2008-10-21 22:45:00,1.9255,1.92625,1.92135,1.9232,17828354939.0
2008-10-21 23:00:00,1.922,1.9252,1.921,1.92235,13168280059.0
2008-10-21 23:15:00,1.92235,1.9252,1.9218,1.9233,20489630012.0
2008-10-21 23:30:00,1.9234,1.9271,1.92255,1.9246,14854970108.0
2008-10-21 23:45:00,1.9245,1.92575,1.92215,1.9237,14747360183.0
2008-10-22 00:00:00,1.9237,1.9252,1.922,1.9225,16287857206.0
2008-10-22 00:15:00,1.92255,1.9234,1.92225,1.9229,16694435075.0
2008-10-22 00:30:00,1.9224,1.9227,1.9213,1.92225,8936032431.0
2008-10-22 00:45:00,1.9224,1.92355,1.9209,1.9211,15197884981.0
2008-10-22 01:00:00,1.9211,1.9214,1.9182,1.9203,16547557584.0
2008-10-22 01:15:00,1.9204,1.9209,1.91795,1.9189,12757232511.0
2008-10-22 01:30:00,1.9195,1.9228,1.9152,1.9156,22035680004.0
2008-10-22 01:45:00,1.9155,1.9163,1.9079,1.9094,17234599964.0
2008-10-22 02:00:00,1.9094,1.9102,1.9073,1.9102,17133760028.0
2008-10-22 02:15:00,1.91065,1.9127,1.9096,1.91205,20838740020.0
2008-10-22 02:30:00,1.9121,1.9148,1.912,1.9143,24959219959.0
2008-10-22 02:45:00,1.914,1.9163,1.9135,1.9157,17093044992.0
2008-10-22 03:00:00,1.9157,1.9158,1.9135,1.9139,17929039915.0
2008-10-22 03:15:00,1.914,1.915,1.91302,1.9142,17536859986.0
2008-10-22 03:30:00,1.9147,1.9174,1.9133,1.915,15937504993.0
2008-10-22 03:45:00,1.9149,1.9149,1.9127,1.9133,18948600030.0
2008-10-22 04:00:00,1.9134,1.9134,1.9112,1.9131,25621235010.0
2008-10-22 04:15:00,1.9134,1.9148,1.9109,1.9114,30399735099.0
2008-10-22 04:30:00,1.9113,1.9124,1.9096,1.9099,25600380103.0
2008-10-22 04:45:00,1.91,1.9121,1.9092,1.91055,18902965004.0
2008-10-22 05:00:00,1.9107,1.9129,1.9107,1.9126,24917129854.0
2008-10-22 05:15:00,1.9127,1.9136,1.9104,1.9108,29537844996.0
2008-10-22 05:30:00,1.9107,1.9112,1.9,1.9008,26345069954.0
2008-10-22 05:45:00,1.9007,1.9069,1.9002,1.9069,25038509895.0
2008-10-22 06:00:00,1.907,1.9082,1.9029,1.905,22816669983.0
2008-10-22 06:15:00,1.9049,1.905,1.8905,1.8905,27966000120.0
2008-10-22 06:30:00,1.8929,1.8986,1.8888,1.8898,25817960065.0
2008-10-22 06:45:00,1.8905,1.8972,1.8881,1.893,26173394892.0
2008-10-22 07:00:00,1.8932,1.8934,1.8869,1.8885,29467104999.0
2008-10-22 07:15:00,1.888,1.8895,1.8853,1.8873,23041114983.0
2008-10-22 07:30:00,1.8874,1.8906,1.8858,1.8864,25777710205.0
2008-10-22 07:45:00,1.8863,1.8936,1.8863,1.8936,16240219971.0
2008-10-22 08:00:00,1.8935,1.8979,1.8917,1.8972,21360959967.0
2008-10-22 08:15:00,1.8973,1.904,1.8969,1.9034,26837697391.0
2008-10-22 08:30:00,1.9035,1.9079,1.9023,1.9031,29973828801.0
2008-10-22 08:45:00,1.9032,1.9085,1.9026,1.9075,25054174984.0
2008-10-22 09:00:00,1.9077,1.9124,1.906,1.9094,28309233033.0
2008-10-22 09:15:00,1.9096,1.9097,1.8993,1.9,26107664925.0
2008-10-22 09:30:00,1.9001,1.9027,1.8985,1.9012,26107664925.0
2008-10-22 09:45:00,1.9013,1.9016,1.8957,1.8966,26107664925.0
2008-10-22 10:00:00,1.8968,1.9022,1.896,1.9016,26107664925.0
2008-10-22 10:15:00,1.9017,1.9052,1.9002,1.9013,26107664925.0
2008-10-22 10:30:00,1.9014,1.9086,1.901,1.9041,26107664925.0
2008-10-22 10:45:00,1.904,1.9089,1.904,1.9081,26107664925.0
2008-10-22 11:00:00,1.9083,1.9092,1.9046,1.9058,27231554935.0
2008-10-22 11:15:00,1.9059,1.9059,1.902,1.9043,27793499940.0
2008-10-22 11:30:00,1.9044,1.9061,1.9036,1.9054,28493611891.0
2008-10-22 11:45:00,1.9052,1.906,1.9007,1.9035,15841548099.0
2008-10-22 12:00:00,1.9034,1.9093,1.903,1.9083,12478500165.0
2008-10-22 12:15:00,1.9082,1.9082,1.9048,1.9067,12478500165.0
2008-10-22 12:30:00,1.9068,1.9099,1.9056,1.9068,12478500165.0
2008-10-22 12:45:00,1.9067,1.9099,1.9064,1.9073,12478500165.0
2008-10-22 13:00:00,1.9072,1.9076,1.9002,1.9023,12478500165.0
2008-10-22 13:15:00,1.9022,1.9089,1.902,1.9053,12478500165.0
2008-10-22 13:30:00,1.9054,1.9056,1.8997,1.9014,12478500165.0
2008-10-22 13:45:00,1.9015,1.9054,1.901,1.9054,12478500165.0
2008-10-22 14:00:00,1.9055,1.9063,1.901,1.9018,12478500165.0
2008-10-22 14:15:00,1.9019,1.9132,1.9006,1.9117,12478500165.0
2008-10-22 14:30:00,1.9116,1.9142,1.9093,1.9121,12478500165.0
2008-10-22 14:45:00,1.912,1.9138,1.9088,1.9137,12478500165.0
2008-10-22 15:00:00,1.9136,1.9153,1.9095,1.9123,12478500165.0
2008-10-22 15:15:00,1.9122,1.9154,1.912,1.9142,12478500165.0
2008-10-22 15:30:00,1.9141,1.9164,1.9102,1.913,15733368562.0
2008-10-22 15:45:00,1.9131,1.9138,1.9085,1.9112,16916957070.0
2008-10-22 16:00:00,1.9113,1.9175,1.9106,1.914,16916957070.0
2008-10-22 16:15:00,1.91425,1.9148,1.9086,1.9112,20576247236.0
2008-10-22 16:30:00,1.9113,1.9124,1.9024,1.9029,20837625105.0
2008-10-22 16:45:00,1.9028,1.9028,1.8957,1.8972,20837625105.0
2008-10-22 17:00:00,1.8971,1.8996,1.8959,1.8976,20837625105.0
2008-10-22 17:15:00,1.8975,1.8983,1.8871,1.8879,20837625105.0
2008-10-22 17:30:00,1.888,1.8912,1.8817,1.8826,20837625105.0
2008-10-22 17:45:00,1.8827,1.8861,1.8815,1.8851,20837625105.0
2008-10-22 18:00:00,1.885,1.8862,1.8829,1.8836,20837625105.0
2008-10-22 18:15:00,1.8834,1.8867,1.8809,1.886,20837625105.0
2008-10-22 18:30:00,1.8861,1.8906,1.8821,1.8831,20837625105.0
2008-10-22 18:45:00,1.883,1.8914,1.8826,1.8912,20837625105.0
2008-10-22 19:00:00,1.8913,1.8945,1.8894,1.8919,20837625105.0
2008-10-22 19:15:00,1.8918,1.8919,1.8852,1.8867,23964900022.0
2008-10-22 19:30:00,1.8868,1.8894,1.8855,1.8864,25039374890.0
2008-10-22 19:45:00,1.8865,1.8902,1.8865,1.8887,19831224839.0
2008-10-22 20:00:00,1.8885,1.892,1.8877,1.8879,29786999972.0
2008-10-22 20:15:00,1.888,1.8958,1.8874,1.8942,30495924976.0
2008-10-22 20:30:00,1.8944,1.8946,1.8917,1.8934,31056299984.0
2008-10-22 20:45:00,1.8935,1.8953,1.8918,1.8938,27945550003.0
2008-10-22 21:00:00,1.8939,1.897,1.8933,1.8937,18420274982.0
2008-10-22 21:15:00,1.8937,1.894,1.8865,1.8867,27844075164.0
2008-10-22 21:30:00,1.8866,1.8878,1.8814,1.8858,29331375195.0
2008-10-22 21:45:00,1.8855,1.8894,1.8831,1.88865,26882575077.0
2008-10-22 22:00:00,1.8888,1.8957,1.8872,1.8955,20683600271.0
2008-10-22 22:15:00,1.8956,1.8972,1.8916,1.8934,22841800173.0
2008-10-22 22:30:00,1.8933,1.8935,1.8899,1.891,27489074826.0
2008-10-22 22:45:00,1.8912,1.8925,1.88955,1.8921,17374400048.0
2008-10-22 23:00:00,1.89185,1.8927,1.8911,1.89135,10031499963.0
2008-10-22 23:15:00,1.8916,1.8945,1.89,1.8934,15263975007.0
2008-10-22 23:30:00,1.8937,1.8944,1.8876,1.8901,8680850021.0
2008-10-22 23:45:00,1.8901,1.89125,1.8877,1.88845,6026665011.0
2008-10-23 00:00:00,1.8885,1.89025,1.88695,1.88925,12405510061.0
2008-10-23 00:15:00,1.8893,1.8899,1.8869,1.8884,18246475042.0
2008-10-23 00:30:00,1.8881,1.8888,1.88645,1.8874,20070750046.0
2008-10-23 00:45:00,1.8876,1.888,1.88555,1.88605,7619500016.0
2008-10-23 01:00:00,1.8863,1.8907,1.8858,1.888,22169874850.0
2008-10-23 01:15:00,1.88805,1.8901,1.88745,1.8893,19958774900.0
2008-10-23 01:30:00,1.8889,1.8911,1.8878,1.8883,18625825034.0
2008-10-23 01:45:00,1.88825,1.8907,1.8882,1.8893,17206550031.0
2008-10-23 02:00:00,1.8884,1.8951,1.8873,1.8944,17969850023.0
2008-10-23 02:15:00,1.89355,1.89405,1.8872,1.8881,18062924825.0
2008-10-23 02:30:00,1.8872,1.8889,1.8863,1.8876,18451324955.0
2008-10-23 02:45:00,1.8875,1.8876,1.88465,1.8869,12067400023.0
2008-10-23 03:00:00,1.88715,1.8872,1.8851,1.8868,12175825004.0
2008-10-23 03:15:00,1.8868,1.88955,1.8868,1.889,13884599945.0
2008-10-23 03:30:00,1.889,1.89075,1.8881,1.89,10090200048.0
2008-10-23 03:45:00,1.89,1.8917,1.89,1.891,19230999984.0
2008-10-23 04:00:00,1.8908,1.8911,1.8889,1.88955,12470600064.0
2008-10-23 04:15:00,1.8901,1.8905,1.8877,1.8889,23717549967.0
2008-10-23 04:30:00,1.88915,1.89,1.88865,1.8892,16462975084.0
2008-10-23 04:45:00,1.8892,1.8903,1.8873,1.8895,18449849969.0
2008-10-23 05:00:00,1.8896,1.8899,1.886,1.8882,18534325092.0
2008-10-23 05:15:00,1.8883,1.8901,1.8861,1.8894,15346385044.0
2008-10-23 05:30:00,1.8894,1.8905,1.8861,1.8869,21618050007.0
2008-10-23 05:45:00,1.8868,1.8925,1.8857,1.8901,29076399777.0
2008-10-23 06:00:00,1.8901,1.8906,1.8877,1.89055,23842699832.0
2008-10-23 06:15:00,1.8902,1.8902,1.8862,1.8879,20065824768.0
2008-10-23 06:30:00,1.8882,1.8934,1.8872,1.8929,12830600011.0
2008-10-23 06:45:00,1.8928,1.8987,1.8928,1.89585,20004874866.0
2008-10-23 07:00:00,1.8959,1.8996,1.889,1.8944,15800450005.0
2008-10-23 07:15:00,1.8948,1.89815,1.89365,1.8973,22343800003.0
2008-10-23 07:30:00,1.8973,1.8975,1.8925,1.8938,18659499894.0
2008-10-23 07:45:00,1.8938,1.8966,1.8929,1.8964,23232049982.0
2008-10-23 08:00:00,1.8963,1.8987,1.8951,1.8982,19726974905.0
2008-10-23 08:15:00,1.8983,1.9005,1.8973,1.9005,28791749610.0
2008-10-23 08:30:00,1.9006,1.9054,1.9,1.9046,28791749610.0
2008-10-23 08:45:00,1.9043,1.905,1.901,1.9026,28791749610.0
2008-10-23 09:00:00,1.9025,1.903,1.8989,1.9027,30142649928.0
2008-10-23 09:15:00,1.9026,1.9059,1.901,1.9019,32169000405.0
2008-10-23 09:30:00,1.902,1.9033,1.8996,1.8999,32169000405.0
2008-10-23 09:45:00,1.9,1.9031,1.8983,1.9017,32169000405.0
2008-10-23 10:00:00,1.9018,1.9031,1.8995,1.9009,32169000405.0
2008-10-23 10:15:00,1.9008,1.9029,1.8985,1.9024,32169000405.0
2008-10-23 10:30:00,1.9022,1.9064,1.9012,1.9031,19854600081.0
2008-10-23 10:45:00,1.903,1.904,1.9,1.9022,16776000000.0
2008-10-23 11:00:00,1.9023,1.9025,1.8938,1.8967,16776000000.0
2008-10-23 11:15:00,1.8968,1.899,1.8932,1.895,16776000000.0
2008-10-23 11:30:00,1.8949,1.8957,1.8902,1.8908,16776000000.0
2008-10-23 11:45:00,1.8909,1.8932,1.8886,1.8912,16776000000.0
2008-10-23 12:00:00,1.8911,1.893,1.889,1.8926,16776000000.0
2008-10-23 12:15:00,1.8925,1.8934,1.8911,1.8921,16776000000.0
2008-10-23 12:30:00,1.8922,1.8936,1.8918,1.8924,17519700021.0
2008-10-23 12:45:00,1.8925,1.8944,1.8916,1.8937,20494500105.0
2008-10-23 13:00:00,1.8935,1.894,1.8898,1.8902,20494500105.0
2008-10-23 13:15:00,1.89,1.8922,1.8893,1.8895,20494500105.0
2008-10-23 13:30:00,1.8894,1.8932,1.8893,1.8929,24651799982.0
2008-10-23 13:45:00,1.8928,1.8934,1.8867,1.8869,24604499925.0
2008-10-23 14:00:00,1.8868,1.8878,1.8841,1.8853,24604499925.0
2008-10-23 14:15:00,1.8854,1.8863,1.8789,1.879,24604499925.0
2008-10-23 14:30:00,1.8792,1.8814,1.8759,1.8767,24604499925.0
2008-10-23 14:45:00,1.8769,1.8818,1.8765,1.8812,24604499925.0
2008-10-23 15:00:00,1.8813,1.8829,1.8765,1.8824,24604499925.0
2008-10-23 15:15:00,1.8823,1.8833,1.8801,1.883,24604499925.0
2008-10-23 15:30:00,1.8831,1.8866,1.882,1.8829,24604499925.0
2008-10-23 15:45:00,1.883,1.883,1.8787,1.8809,24604499925.0
2008-10-23 16:00:00,1.8808,1.8823,1.8768,1.8785,24604499925.0
2008-10-23 16:15:00,1.8784,1.8799,1.8775,1.8778,24604499925.0
2008-10-23 16:30:00,1.8779,1.8828,1.8767,1.8827,24604499925.0
2008-10-23 16:45:00,1.8828,1.8854,1.8799,1.8816,24604499925.0
2008-10-23 17:00:00,1.8817,1.8828,1.8769,1.8799,24604499925.0
2008-10-23 17:15:00,1.8798,1.8825,1.8791,1.8825,23159349935.0
2008-10-23 17:30:00,1.8826,1.8855,1.8806,1.885,13765875000.0
2008-10-23 17:45:00,1.8851,1.8851,1.8803,1.8806,13765875000.0
2008-10-23 18:00:00,1.8807,1.8808,1.8737,1.8737,16992250042.0
2008-10-23 18:15:00,1.8736,1.8759,1.8719,1.8756,30533025228.0
2008-10-23 18:30:00,1.8757,1.8767,1.8735,1.8763,31640625180.0
2008-10-23 18:45:00,1.8762,1.8769,1.8725,1.8725,31640625180.0
2008-10-23 19:00:00,1.8724,1.8784,1.8714,1.8772,31640625180.0
2008-10-23 19:15:00,1.8773,1.8781,1.8701,1.8707,25585399889.0
2008-10-23 19:30:00,1.8708,1.87425,1.87,1.8738,24746174864.0
2008-10-23 19:45:00,1.8737,1.8777,1.87225,1.8762,27553750132.0
2008-10-23 20:00:00,1.8761,1.8771,1.8725,1.8728,27221549926.0
2008-10-23 20:15:00,1.8729,1.8759,1.8714,1.8746,16968749870.0
2008-10-23 20:30:00,1.8745,1.8766,1.8732,1.8737,2112000060.0
2008-10-23 20:45:00,1.8738,1.875,1.8676,1.87,15860899950.0
2008-10-23 21:00:00,1.8699,1.8727,1.869,1.8699,20860499910.0
2008-10-23 21:15:00,1.8704,1.8716,1.8694,1.8714,23415000315.0
2008-10-23 21:30:00,1.8708,1.871,1.8689,1.8699,22576650202.0
2008-10-23 21:45:00,1.87,1.8784,1.87,1.8784,6064499880.0
2008-10-23 22:00:00,1.8785,1.87925,1.8754,1.8773,20591800212.0
2008-10-23 22:15:00,1.8772,1.8834,1.8764,1.8812,23818100213.0
2008-10-23 22:30:00,1.88165,1.8821,1.88025,1.8809,14883949952.0
2008-10-23 22:45:00,1.8808,1.8817,1.87905,1.8801,13709675095.0
2008-10-23 23:00:00,1.8801,1.89,1.87818,1.8893,20317399684.0
2008-10-23 23:15:00,1.8886,1.889,1.8864,1.8871,12256199879.0
2008-10-23 23:30:00,1.8871,1.8885,1.8856,1.8872,12406599923.0
2008-10-23 23:45:00,1.8872,1.8886,1.88705,1.8883,15490775018.0
2008-10-24 00:00:00,1.8881,1.8883,1.88341,1.8843,13366519870.0
2008-10-24 00:15:00,1.88455,1.88655,1.88389,1.8854,15225625075.0
2008-10-24 00:30:00,1.8854,1.8854,1.87585,1.8785,14133700209.0
2008-10-24 00:45:00,1.8789,1.8807,1.8769,1.8795,16670500339.0
2008-10-24 01:00:00,1.8798,1.882,1.8793,1.8818,9501000097.0
2008-10-24 01:15:00,1.8818,1.8838,1.8787,1.8787,24288400605.0
2008-10-24 01:30:00,1.8796,1.8808,1.8775,1.8785,18687200138.0
2008-10-24 01:45:00,1.8786,1.8802,1.8772,1.87907,20568055189.0
2008-10-24 02:00:00,1.8797,1.8825,1.8795,1.8809,10822624861.0
2008-10-24 02:15:00,1.881,1.8831,1.8786,1.8808,16494749899.0
2008-10-24 02:30:00,1.87988,1.8808,1.87837,1.8798,10302762456.0
2008-10-24 02:45:00,1.87927,1.8813,1.8758,1.88,13642877370.0
2008-10-24 03:00:00,1.88,1.881,1.8777,1.881,8605524887.0
2008-10-24 03:15:00,1.881,1.88197,1.8782,1.8791,15058882352.0
2008-10-24 03:30:00,1.8791,1.88055,1.87873,1.8796,10739305036.0
2008-10-24 03:45:00,1.8804,1.8814,1.8777,1.8796,13174675002.0
2008-10-24 04:00:00,1.8794,1.8811,1.87725,1.8791,13582375068.0
2008-10-24 04:15:00,1.8782,1.8802,1.8755,1.8779,20966800074.0
2008-10-24 04:30:00,1.8779,1.8843,1.877,1.881,19208900031.0
2008-10-24 04:45:00,1.8805,1.8805,1.8769,1.8786,17231925081.0
2008-10-24 05:00:00,1.8787,1.8802,1.8754,1.8774,24263649736.0
2008-10-24 05:15:00,1.8777,1.881,1.8768,1.8778,19612650014.0
2008-10-24 05:30:00,1.8779,1.8779,1.8707,1.8732,24002330464.0
2008-10-24 05:45:00,1.8725,1.8773,1.8723,1.8748,21214474963.0
2008-10-24 06:00:00,1.8747,1.8774,1.87345,1.8747,22305825132.0
2008-10-24 06:15:00,1.8747,1.8747,1.8713,1.8728,15658025237.0
2008-10-24 06:30:00,1.8728,1.8746,1.8727,1.874,10290800124.0
2008-10-24 06:45:00,1.8743,1.8749,1.87025,1.8724,17560000424.0
2008-10-24 07:00:00,1.87235,1.8754,1.8709,1.8715,13197000179.0
2008-10-24 07:15:00,1.8716,1.874,1.87,1.8725,24226499973.0
2008-10-24 07:30:00,1.8724,1.8734,1.8704,1.8707,18624699901.0
2008-10-24 07:45:00,1.87065,1.8729,1.8673,1.868,27709700461.0
2008-10-24 08:00:00,1.8681,1.8692,1.8609,1.8621,22061999880.0
2008-10-24 08:15:00,1.8623,1.868,1.8621,1.8662,28707499915.0
2008-10-24 08:30:00,1.866,1.866,1.8585,1.8602,24606300012.0
2008-10-24 08:45:00,1.8603,1.8624,1.8564,1.8589,23461500000.0
2008-10-24 09:00:00,1.8587,1.86445,1.8584,1.86165,19421375000.0
2008-10-24 09:15:00,1.86155,1.86485,1.8607,1.8626,17381975000.0
2008-10-24 09:30:00,1.8626,1.8643,1.8597,1.86115,17257487500.0
2008-10-24 09:45:00,1.86095,1.86145,1.8582,1.85955,18128575000.0
2008-10-24 10:00:00,1.8596,1.8612,1.8495,1.85035,18749050000.0
2008-10-24 10:15:00,1.8502,1.85115,1.83145,1.8347,23254400000.0
2008-10-24 10:30:00,1.83465,1.8349,1.8092,1.81505,23346000000.0
2008-10-24 10:45:00,1.8148,1.8168,1.7974,1.803,22025850000.0
2008-10-24 11:00:00,1.803,1.8041,1.79555,1.79725,20733513000.0
2008-10-24 11:15:00,1.79725,1.80105,1.7952,1.7958,23400649890.0
2008-10-24 11:30:00,1.7956,1.7957,1.7591,1.7649,31085999670.0
2008-10-24 11:45:00,1.7648,1.7856,1.7648,1.782,31085999670.0
2008-10-24 12:00:00,1.7817,1.7947,1.7792,1.794,31085999670.0
2008-10-24 12:15:00,1.7942,1.8054,1.7931,1.805,31085999670.0
2008-10-24 12:30:00,1.8048,1.8085,1.7907,1.7923,31085999670.0
2008-10-24 12:45:00,1.7924,1.8053,1.7909,1.7974,31085999670.0
2008-10-24 13:00:00,1.7973,1.7983,1.7773,1.7792,31085999670.0
2008-10-24 13:15:00,1.779,1.79,1.7739,1.7894,31085999670.0
2008-10-24 13:30:00,1.7895,1.804,1.7885,1.8039,31085999670.0
2008-10-24 13:45:00,1.8038,1.8078,1.8026,1.8067,30814249692.0
2008-10-24 14:00:00,1.8069,1.8153,1.8068,1.8071,27009750000.0
2008-10-24 14:15:00,1.8074,1.8076,1.7985,1.8003,27009750000.0
2008-10-24 14:30:00,1.8001,1.8053,1.7987,1.8013,27009750000.0
2008-10-24 14:45:00,1.8012,1.8012,1.787,1.7982,27009750000.0
2008-10-24 15:00:00,1.7981,1.803,1.7976,1.8016,27009750000.0
2008-10-24 15:15:00,1.8015,1.8066,1.7998,1.802,27009750000.0
2008-10-24 15:30:00,1.8021,1.81,1.8009,1.81,27009750000.0
2008-10-24 15:45:00,1.8099,1.82415,1.8097,1.8237,22849175000.0
2008-10-24 16:00:00,1.82385,1.83335,1.8198,1.82525,21290738000.0
2008-10-24 16:15:00,1.82525,1.8262,1.8151,1.8151,18742375000.0
2008-10-24 16:30:00,1.81495,1.8181,1.80705,1.81435,18043950000.0
2008-10-24 16:45:00,1.81445,1.8286,1.81345,1.82425,19861675000.0
2008-10-24 17:00:00,1.82505,1.82705,1.82105,1.82675,15636900000.0
2008-10-24 17:15:00,1.8268,1.8365,1.82365,1.8241,17543375000.0
2008-10-24 17:30:00,1.8242,1.8429,1.8242,1.8415,25312799856.0
2008-10-24 17:45:00,1.8416,1.8494,1.8385,1.846,29284499775.0
2008-10-24 18:00:00,1.8461,1.8465,1.8399,1.8442,22665299852.0
2008-10-24 18:15:00,1.8441,1.8455,1.8364,1.8408,15916099920.0
2008-10-24 18:30:00,1.8407,1.8426,1.83735,1.8424,17844599881.0
2008-10-24 18:45:00,1.8424,1.8446,1.839,1.8436,22831799626.0
2008-10-24 19:00:00,1.8437,1.8478,1.8426,1.8477,26954799405.0
2008-10-24 19:15:00,1.8473,1.8511,1.8467,1.8503,27693300015.0
2008-10-24 19:30:00,1.8505,1.8532,1.84515,1.8513,26473699908.0
2008-10-24 19:45:00,1.8511,1.8511,1.8452,1.84675,23752500300.0
2008-10-24 20:00:00,1.8461,1.8475,1.8412,1.8447,31530699931.0
2008-10-24 20:15:00,1.8446,1.8493,1.8437,1.8454,19424700077.0
2008-10-24 20:30:00,1.8455,1.8506,1.8443,1.8481,21567000405.0
2008-10-24 20:45:00,1.8482,1.8521,1.848,1.851,21453200080.0
2008-10-24 21:00:00,1.8513,1.8575,1.8499,1.8567,6793199952.0
2008-10-24 21:15:00,1.8564,1.8588,1.8539,1.8573,25075300391.0
2008-10-24 21:30:00,1.8571,1.8599,1.8558,1.85695,21606400152.0
2008-10-24 21:45:00,1.8577,1.8619,1.8576,1.85925,14461800284.0
2008-10-24 22:00:00,1.86,1.8604,1.8574,1.8588,12443600010.0
2008-10-24 22:15:00,1.8585,1.8628,1.8585,1.8619,15018900134.0
2008-10-24 22:30:00,1.8619,1.86295,1.85375,1.8569,22257200122.0
2008-10-24 22:45:00,1.85715,1.85805,1.85405,1.8564,15076449953.0
2008-10-26 23:00:00,1.84974,1.85034,1.84685,1.84705,8913864995.0
2008-10-26 23:15:00,1.8469,1.847,1.84385,1.84505,6825500210.0
2008-10-26 23:30:00,1.8452,1.84545,1.84065,1.84185,9216600358.0
2008-10-26 23:45:00,1.8417,1.8418,1.83635,1.83845,7648900108.0
2008-10-27 00:00:00,1.8385,1.8404,1.82785,1.82845,10423099978.0
2008-10-27 00:15:00,1.8285,1.83075,1.8269,1.8284,13981099986.0
2008-10-27 00:30:00,1.8282,1.84065,1.8282,1.8366,15935199979.0
2008-10-27 00:45:00,1.83665,1.8421,1.8273,1.8284,13868699956.0
2008-10-27 01:00:00,1.8284,1.8284,1.82,1.82626,13730779972.0
2008-10-27 01:15:00,1.82608,1.8421,1.82355,1.8263,18204720073.0
2008-10-27 01:30:00,1.8263,1.8321,1.8263,1.8316,10075899953.0
2008-10-27 01:45:00,1.8321,1.8433,1.8318,1.8426,17870999949.0
2008-10-27 02:00:00,1.8421,1.8471,1.8409,1.8415,13942699671.0
2008-10-27 02:15:00,1.8415,1.8457,1.838,1.8404,15935299729.0
2008-10-27 02:30:00,1.84082,1.8434,1.8343,1.8403,12832699883.0
2008-10-27 02:45:00,1.8403,1.8428,1.827,1.8424,13793299859.0
2008-10-27 03:00:00,1.8424,1.8459,1.8313,1.8456,12601099949.0
2008-10-27 03:15:00,1.8449,1.84575,1.8307,1.8429,14737000026.0
2008-10-27 03:30:00,1.8279,1.841,1.8276,1.8359,11094299985.0
2008-10-27 03:45:00,1.83584,1.8359,1.82615,1.82711,13824399896.0
2008-10-27 04:00:00,1.827,1.8332,1.82405,1.828,15136500060.0
2008-10-27 04:15:00,1.8264,1.83198,1.8264,1.8275,15306600127.0
2008-10-27 04:30:00,1.8276,1.8297,1.82705,1.8297,4980900009.0
2008-10-27 04:45:00,1.8295,1.8304,1.8292,1.8303,14720700027.0
2008-10-27 05:00:00,1.8303,1.8312,1.827,1.8281,12815700010.0
2008-10-27 05:15:00,1.82788,1.8307,1.82714,1.83011,7113900056.0
2008-10-27 05:30:00,1.8301,1.83775,1.8267,1.8299,12474399968.0
2008-10-27 05:45:00,1.8299,1.83435,1.8269,1.8295,11727099996.0
2008-10-27 06:00:00,1.8295,1.833,1.8221,1.83025,12375100163.0
2008-10-27 06:15:00,1.83055,1.8318,1.8153,1.8284,15473900073.0
2008-10-27 06:30:00,1.8285,1.8304,1.8184,1.82705,16093200116.0
2008-10-27 06:45:00,1.82695,1.8305,1.8201,1.8276,20185100002.0
2008-10-27 07:00:00,1.82692,1.8283,1.8208,1.8221,18640399994.0
2008-10-27 07:15:00,1.8223,1.8243,1.815,1.823,22585699935.0
2008-10-27 07:30:00,1.8175,1.8278,1.8163,1.8264,14430900093.0
2008-10-27 07:45:00,1.82025,1.8271,1.81885,1.823,19825400049.0
2008-10-27 08:00:00,1.82305,1.82325,1.82005,1.8224,10853199974.0
2008-10-27 08:15:00,1.82145,1.8242,1.8205,1.8229,11450900015.0
2008-10-27 08:30:00,1.8229,1.8308,1.8229,1.8274,9978699954.0
2008-10-27 08:45:00,1.8274,1.8274,1.7967,1.8005,22956900011.0
2008-10-27 09:00:00,1.8004,1.8225,1.8002,1.8039,23913199948.0
2008-10-27 09:15:00,1.8038,1.8039,1.7989,1.802,25049999970.0
2008-10-27 09:30:00,1.8019,1.8032,1.7933,1.7972,25049999970.0
2008-10-27 09:45:00,1.7974,1.7983,1.7874,1.7912,25049999970.0
2008-10-27 10:00:00,1.7913,1.7918,1.7717,1.7747,25049999970.0
2008-10-27 10:15:00,1.7748,1.8022,1.7738,1.7839,25661999950.0
2008-10-27 10:30:00,1.7838,1.792,1.7799,1.7804,29639999820.0
2008-10-27 10:45:00,1.7803,1.7883,1.7799,1.7852,29639999820.0
2008-10-27 11:00:00,1.785,1.7886,1.7832,1.7841,29639999820.0
2008-10-27 11:15:00,1.784,1.7862,1.7763,1.7826,29639999820.0
2008-10-27 11:30:00,1.7827,1.7891,1.7799,1.785,25678399828.0
2008-10-27 11:45:00,1.7852,1.7876,1.7819,1.7861,14783999850.0
2008-10-27 12:00:00,1.7864,1.7896,1.7847,1.7874,18375899896.0
2008-10-27 12:15:00,1.7873,1.7897,1.7846,1.7884,20185500000.0
2008-10-27 12:30:00,1.7885,1.7911,1.7823,1.78445,20184000000.0
2008-10-27 12:45:00,1.7844,1.7859,1.7789,1.784,28697900324.0
2008-10-27 13:00:00,1.7842,1.7868,1.7825,1.7842,31891500405.0
2008-10-27 13:15:00,1.784,1.7857,1.7837,1.7844,31891500405.0
2008-10-27 13:30:00,1.7845,1.789,1.7833,1.7868,31891500405.0
2008-10-27 13:45:00,1.7867,1.7892,1.7847,1.7885,31280700378.0
2008-10-27 14:00:00,1.7884,1.7919,1.787,1.7919,22729500000.0
2008-10-27 14:15:00,1.792,1.7946,1.7896,1.7938,22729500000.0
2008-10-27 14:30:00,1.7939,1.7941,1.7844,1.7867,22729500000.0
2008-10-27 14:45:00,1.7866,1.7892,1.7842,1.7888,22729500000.0
2008-10-27 15:00:00,1.7886,1.7938,1.78715,1.7906,8931500000.0
2008-10-27 15:15:00,1.7907,1.7927,1.7853,1.7926,2691000000.0
2008-10-27 15:30:00,1.7927,1.7956,1.7909,1.7926,2691000000.0
2008-10-27 15:45:00,1.7927,1.7931,1.7876,1.7886,2691000000.0
2008-10-27 16:00:00,1.7888,1.7936,1.787,1.7935,2691000000.0
2008-10-27 16:15:00,1.7936,1.7948,1.7916,1.7933,2691000000.0
2008-10-27 16:30:00,1.7934,1.7946,1.79,1.7905,2691000000.0
2008-10-27 16:45:00,1.7906,1.7961,1.79,1.7914,2691000000.0
2008-10-27 17:00:00,1.7916,1.794,1.7877,1.7932,2691000000.0
2008-10-27 17:15:00,1.7933,1.7992,1.7933,1.7955,2691000000.0
2008-10-27 17:30:00,1.7956,1.8,1.7933,1.7984,2691000000.0
2008-10-27 17:45:00,1.7983,1.8018,1.7957,1.8012,2691000000.0
2008-10-27 18:00:00,1.8013,1.8072,1.8007,1.8008,2691000000.0
2008-10-27 18:15:00,1.8007,1.8011,1.79525,1.7958,2534500000.0
2008-10-27 18:30:00,1.7959,1.8005,1.7931,1.79875,2289500000.0
2008-10-27 18:45:00,1.79875,1.80235,1.79585,1.8012,2562100000.0
2008-10-27 19:00:00,1.80135,1.8074,1.8002,1.8009,3706800000.0
2008-10-27 19:15:00,1.80095,1.8017,1.7976,1.8005,4912300003.0
2008-10-27 19:30:00,1.8005,1.80925,1.7992,1.8081,6796900000.0
2008-10-27 19:45:00,1.8082,1.8109,1.80545,1.8071,2909500002.0
2008-10-27 20:00:00,1.8071,1.8081,1.80215,1.80265,4362600024.0
2008-10-27 20:15:00,1.80255,1.80935,1.8024,1.8082,2988999996.0
2008-10-27 20:30:00,1.8082,1.81085,1.80605,1.8108,3736899996.0
2008-10-27 20:45:00,1.8108,1.81305,1.8074,1.808,3756399999.0
2008-10-27 21:00:00,1.808,1.8128,1.80505,1.8114,2686199999.0
2008-10-27 21:15:00,1.8114,1.812,1.80685,1.8089,2692700000.0
2008-10-27 21:30:00,1.8089,1.8142,1.8058,1.81365,2813700000.0
2008-10-27 21:45:00,1.8131,1.8137,1.8075,1.80955,3794200000.0
2008-10-27 22:00:00,1.80955,1.80985,1.7997,1.80045,3714800003.0
2008-10-27 22:15:00,1.8004,1.8011,1.7968,1.7999,2689700000.0
2008-10-27 22:30:00,1.8001,1.8003,1.79745,1.7991,1349600008.0
2008-10-27 22:45:00,1.7991,1.7994,1.79725,1.7974,656700000.0
2008-10-27 23:00:00,1.7959,1.79635,1.79435,1.7959,1751400015.0
2008-10-27 23:15:00,1.7959,1.79915,1.79535,1.79915,806400000.0
2008-10-27 23:30:00,1.7991,1.79925,1.787,1.7973,639600000.0
2008-10-27 23:45:00,1.7973,1.79855,1.7963,1.7971,1358400000.0
2008-10-28 00:00:00,1.7972,1.79767,1.79571,1.7971,1166000000.0
2008-10-28 00:15:00,1.79691,1.7979,1.79633,1.797,993300000.0
2008-10-28 00:30:00,1.797,1.79705,1.7937,1.7958,1498200000.0
2008-10-28 00:45:00,1.7958,1.79685,1.79535,1.7967,1686600000.0
2008-10-28 01:00:00,1.7967,1.7982,1.79645,1.7982,1836200000.0
2008-10-28 01:15:00,1.7981,1.8007,1.79695,1.8004,915800000.0
2008-10-28 01:30:00,1.80055,1.80135,1.79495,1.7961,1295400000.0
2008-10-28 01:45:00,1.79595,1.79715,1.79525,1.7968,367000000.0
2008-10-28 02:00:00,1.797,1.802,1.7968,1.8014,1473600000.0
2008-10-28 02:15:00,1.8019,1.8057,1.7959,1.7973,3358199999.0
2008-10-28 02:30:00,1.7973,1.7975,1.79175,1.7929,2711100001.0
2008-10-28 02:45:00,1.7928,1.7961,1.79185,1.7935,2352300000.0
2008-10-28 03:00:00,1.7935,1.79415,1.7845,1.78895,3618000000.0
2008-10-28 03:15:00,1.7891,1.79125,1.78625,1.7901,2026499999.0
2008-10-28 03:30:00,1.79025,1.7917,1.78815,1.79045,1811599999.0
2008-10-28 03:45:00,1.7905,1.79255,1.78935,1.79,1676200000.0
2008-10-28 04:00:00,1.7902,1.7917,1.78819,1.78965,3101399979.0
2008-10-28 04:15:00,1.7896,1.7955,1.7893,1.7953,1496500003.0
2008-10-28 04:30:00,1.7953,1.7989,1.79315,1.7989,3285200000.0
2008-10-28 04:45:00,1.7985,1.79905,1.79425,1.7966,3098600000.0
2008-10-28 05:00:00,1.7966,1.80075,1.7966,1.8007,662300000.0
2008-10-28 05:15:00,1.8007,1.8017,1.7999,1.8012,1710700000.0
2008-10-28 05:30:00,1.8012,1.8033,1.79795,1.8031,1621700001.0
2008-10-28 05:45:00,1.803,1.8039,1.7997,1.803,1757999998.0
2008-10-28 06:00:00,1.8032,1.8054,1.80035,1.8049,1746199997.0
2008-10-28 06:15:00,1.8049,1.80565,1.8034,1.8051,1170400000.0
2008-10-28 06:30:00,1.8051,1.8128,1.8028,1.8122,1784000000.0
2008-10-28 06:45:00,1.812,1.81205,1.8075,1.8082,1863600000.0
2008-10-28 07:00:00,1.8082,1.8129,1.8082,1.8123,1200499998.0
2008-10-28 07:15:00,1.8123,1.8124,1.8091,1.8122,739200000.0
2008-10-28 07:30:00,1.8128,1.8178,1.8123,1.81775,3649000002.0
2008-10-28 07:45:00,1.8179,1.8222,1.81485,1.8177,4077200000.0
2008-10-28 08:00:00,1.8177,1.82255,1.8177,1.81895,2960300001.0
2008-10-28 08:15:00,1.8191,1.8222,1.81805,1.8217,1926900000.0
2008-10-28 08:30:00,1.8218,1.82315,1.8163,1.81735,4464700000.0
2008-10-28 08:45:00,1.8174,1.8194,1.81685,1.8187,1864200000.0
2008-10-28 09:00:00,1.8188,1.82015,1.81595,1.81615,3577900002.0
2008-10-28 09:15:00,1.81615,1.8192,1.81185,1.81425,3078300000.0
2008-10-28 09:30:00,1.81425,1.81435,1.80305,1.805,4095499986.0
2008-10-28 09:45:00,1.805,1.80815,1.79935,1.80525,2947900000.0
2008-10-28 10:00:00,1.80525,1.81105,1.804,1.81085,2232900000.0
2008-10-28 10:15:00,1.81085,1.8171,1.8107,1.814,2465700000.0
2008-10-28 10:30:00,1.81395,1.81755,1.8129,1.81725,2220400000.0
2008-10-28 10:45:00,1.81725,1.8177,1.81,1.81065,2460600003.0
2008-10-28 11:00:00,1.8106,1.815,1.8086,1.8141,2337500000.0
2008-10-28 11:15:00,1.81415,1.8146,1.81015,1.81015,2772100002.0
2008-10-28 11:30:00,1.8103,1.8131,1.8061,1.80885,1985700000.0
2008-10-28 11:45:00,1.80885,1.8146,1.80675,1.8123,2781200000.0
2008-10-28 12:00:00,1.81225,1.8165,1.81225,1.81375,2345300000.0
2008-10-28 12:15:00,1.81385,1.8239,1.81325,1.82235,2560500000.0
2008-10-28 12:30:00,1.8224,1.8248,1.82165,1.8225,2253800003.0
2008-10-28 12:45:00,1.82245,1.8227,1.817,1.8198,3117100003.0
2008-10-28 13:00:00,1.8198,1.82275,1.8196,1.8213,1824000000.0
2008-10-28 13:15:00,1.82125,1.8228,1.8193,1.82245,2016700000.0
2008-10-28 13:30:00,1.82245,1.8245,1.82165,1.8237,1867800000.0
2008-10-28 13:45:00,1.82385,1.82405,1.82025,1.8227,1620600000.0
2008-10-28 14:00:00,1.8228,1.8231,1.8182,1.8208,1928000002.0
2008-10-28 14:15:00,1.8208,1.82145,1.8176,1.8194,1914800000.0
2008-10-28 14:30:00,1.81955,1.8223,1.8192,1.8215,2766200000.0
2008-10-28 14:45:00,1.8215,1.82175,1.8183,1.81855,1544600000.0
2008-10-28 15:00:00,1.8186,1.82105,1.8159,1.81925,1845200000.0
2008-10-28 15:15:00,1.81945,1.8201,1.81605,1.8177,2200500000.0
2008-10-28 15:30:00,1.81765,1.81935,1.81575,1.81735,2056600000.0
2008-10-28 15:45:00,1.8174,1.8193,1.8154,1.81555,1989400000.0
2008-10-28 16:00:00,1.81555,1.8177,1.812,1.8146,2504700000.0
2008-10-28 16:15:00,1.8146,1.8158,1.80945,1.8128,3012900000.0
2008-10-28 16:30:00,1.8128,1.81395,1.8053,1.8082,2111000000.0
2008-10-28 16:45:00,1.8081,1.8113,1.8012,1.80165,3687100019.0
2008-10-28 17:00:00,1.80165,1.808,1.8016,1.8045,2143200000.0
2008-10-28 17:15:00,1.8045,1.8064,1.804,1.806,2563800000.0
2008-10-28 17:30:00,1.806,1.8117,1.80525,1.81065,2144500000.0
2008-10-28 17:45:00,1.8105,1.8111,1.8071,1.8104,1536700000.0
2008-10-28 18:00:00,1.81035,1.8144,1.8102,1.8124,1814800000.0
2008-10-28 18:15:00,1.8124,1.8167,1.8124,1.8139,1782900000.0
2008-10-28 18:30:00,1.81395,1.8166,1.813,1.81395,1586200000.0
2008-10-28 18:45:00,1.81395,1.8141,1.80885,1.81005,1870700000.0
2008-10-28 19:00:00,1.8101,1.8165,1.8096,1.8138,2164900000.0
2008-10-28 19:15:00,1.8138,1.81685,1.81255,1.8141,1875000000.0
2008-10-28 19:30:00,1.8141,1.8144,1.80895,1.81005,2973200000.0
2008-10-28 19:45:00,1.81005,1.8111,1.80795,1.81045,1999700000.0
2008-10-28 20:00:00,1.8104,1.8153,1.8104,1.8142,1695400000.0
2008-10-28 20:15:00,1.8142,1.8215,1.8142,1.8209,2716500001.0
2008-10-28 20:30:00,1.8211,1.82335,1.81955,1.8227,1623400002.0
2008-10-28 20:45:00,1.8228,1.8347,1.82255,1.82945,2139400000.0
2008-10-28 21:00:00,1.8295,1.83315,1.8283,1.8329,1778700000.0
2008-10-28 21:15:00,1.8329,1.84015,1.83145,1.83815,1813700000.0
2008-10-28 21:30:00,1.8382,1.84235,1.83705,1.8389,1527700000.0
2008-10-28 21:45:00,1.83915,1.84025,1.8339,1.83865,1459100000.0
2008-10-28 22:00:00,1.83865,1.84385,1.8358,1.83925,1618400000.0
2008-10-28 22:15:00,1.83925,1.8425,1.83875,1.8392,1265300000.0
2008-10-28 22:30:00,1.83915,1.8403,1.8283,1.83805,1171800000.0
2008-10-28 22:45:00,1.8382,1.84505,1.8367,1.8419,1160400000.0
2008-10-28 23:00:00,1.8448,1.84505,1.83925,1.8416,694500000.0
2008-10-28 23:15:00,1.84175,1.8442,1.83985,1.8429,830800000.0
2008-10-28 23:30:00,1.84305,1.8462,1.84065,1.84485,2092999998.0
2008-10-28 23:45:00,1.8446,1.8464,1.8402,1.8464,3580299983.0
2008-10-29 00:00:00,1.84635,1.8489,1.84445,1.8477,1224600000.0
2008-10-29 00:15:00,1.8477,1.8508,1.8468,1.84855,2155200000.0
2008-10-29 00:30:00,1.84845,1.8521,1.84815,1.8502,1726200000.0
2008-10-29 00:45:00,1.8502,1.8503,1.8449,1.8461,1881400000.0
2008-10-29 01:00:00,1.8461,1.8485,1.8456,1.8471,1473100005.0
2008-10-29 01:15:00,1.8471,1.84841,1.846,1.8473,2737900001.0
2008-10-29 01:30:00,1.8473,1.84872,1.8452,1.84855,1182300001.0
2008-10-29 01:45:00,1.8484,1.8529,1.84765,1.8516,3669200008.0
2008-10-29 02:00:00,1.8516,1.85165,1.84485,1.8462,2621000001.0
2008-10-29 02:15:00,1.84605,1.8497,1.84455,1.849,2493700001.0
2008-10-29 02:30:00,1.849,1.85155,1.84785,1.84955,1401100004.0
2008-10-29 02:45:00,1.8496,1.8514,1.8483,1.8497,2408599999.0
2008-10-29 03:00:00,1.8498,1.85085,1.8484,1.84934,2311299996.0
2008-10-29 03:15:00,1.84922,1.8508,1.84725,1.849,2174499994.0
2008-10-29 03:30:00,1.84905,1.85125,1.8478,1.8502,1965200009.0
2008-10-29 03:45:00,1.8502,1.8502,1.8464,1.8478,1318700002.0
2008-10-29 04:00:00,1.8479,1.8487,1.846,1.8469,2421800001.0
2008-10-29 04:15:00,1.8469,1.8494,1.8469,1.84852,1237000001.0
2008-10-29 04:30:00,1.849,1.8497,1.84675,1.84925,624100000.0
2008-10-29 04:45:00,1.8492,1.8498,1.8469,1.8471,2091500000.0
2008-10-29 05:00:00,1.8471,1.84765,1.8461,1.8463,3794699999.0
2008-10-29 05:15:00,1.8463,1.8468,1.84355,1.8463,1642899998.0
2008-10-29 05:30:00,1.8463,1.8475,1.84515,1.8456,2237400000.0
2008-10-29 05:45:00,1.8456,1.84625,1.84255,1.8436,1941700000.0
2008-10-29 06:00:00,1.8436,1.8494,1.8436,1.8488,1044900001.0
2008-10-29 06:15:00,1.84895,1.8491,1.8459,1.847,1860000004.0
2008-10-29 06:30:00,1.8471,1.8481,1.84535,1.8471,955300000.0
2008-10-29 06:45:00,1.8471,1.8493,1.847,1.8492,736400003.0
2008-10-29 07:00:00,1.84915,1.8506,1.84865,1.85015,1714700000.0
2008-10-29 07:15:00,1.85005,1.85185,1.84435,1.8446,3116299974.0
2008-10-29 07:30:00,1.8449,1.8498,1.84215,1.84975,2440800001.0
2008-10-29 07:45:00,1.8493,1.8585,1.84875,1.85055,2906900000.0
2008-10-29 08:00:00,1.84985,1.85145,1.8447,1.84565,2409800004.0
2008-10-29 08:15:00,1.8459,1.84925,1.84295,1.8469,2305000000.0
2008-10-29 08:30:00,1.8469,1.8501,1.8443,1.84835,2810700000.0
2008-10-29 08:45:00,1.8485,1.856,1.8479,1.85115,3906100001.0
2008-10-29 09:00:00,1.8513,1.8544,1.8465,1.8506,3727899999.0
2008-10-29 09:15:00,1.8507,1.85445,1.8477,1.85135,4299300011.0
2008-10-29 09:30:00,1.85135,1.8514,1.8456,1.8479,5443949949.0
2008-10-29 09:45:00,1.8479,1.8487,1.8418,1.84235,1665796125.0
2008-10-29 10:00:00,1.84235,1.844,1.8376,1.83795,4203500006.0
2008-10-29 10:15:00,1.83795,1.8425,1.8356,1.83725,3990500001.0
2008-10-29 10:30:00,1.8374,1.8417,1.8365,1.8394,1974400000.0
2008-10-29 10:45:00,1.83955,1.843,1.8376,1.8428,2371700000.0
2008-10-29 11:00:00,1.8427,1.84655,1.8417,1.84425,2298700000.0
2008-10-29 11:15:00,1.8443,1.84475,1.838,1.8404,3486400000.0
2008-10-29 11:30:00,1.84045,1.84405,1.83635,1.8382,1921100000.0
2008-10-29 11:45:00,1.8384,1.84105,1.8366,1.83675,1869800000.0
2008-10-29 12:00:00,1.83675,1.83845,1.8344,1.8344,2054400000.0
2008-10-29 12:15:00,1.8344,1.8403,1.83395,1.8396,1837000000.0
2008-10-29 12:30:00,1.8396,1.8438,1.839,1.8413,2785700000.0
2008-10-29 12:45:00,1.8413,1.84635,1.8386,1.8421,2949900000.0
2008-10-29 13:00:00,1.8421,1.8432,1.8385,1.83965,3637600006.0
2008-10-29 13:15:00,1.83965,1.84,1.8333,1.8389,4404499994.0
2008-10-29 13:30:00,1.83895,1.84195,1.837,1.8416,2774000000.0
2008-10-29 13:45:00,1.8416,1.8464,1.8408,1.8457,2477400000.0
2008-10-29 14:00:00,1.84595,1.84795,1.84275,1.84555,2420000000.0
2008-10-29 14:15:00,1.84555,1.84705,1.8428,1.8462,2285000000.0
2008-10-29 14:30:00,1.8462,1.8484,1.83995,1.8409,2268825000.0
2008-10-29 14:45:00,1.8409,1.84635,1.8401,1.84525,1594500000.0
2008-10-29 15:00:00,1.8451,1.8467,1.84397,1.84645,1620400000.0
2008-10-29 15:15:00,1.84635,1.85025,1.8439,1.8496,1676000000.0
2008-10-29 15:30:00,1.8496,1.8496,1.8467,1.8487,1947200000.0
2008-10-29 15:45:00,1.8487,1.85345,1.84685,1.8487,2276200002.0
2008-10-29 16:00:00,1.8487,1.85255,1.8445,1.8506,3824549987.0
2008-10-29 16:15:00,1.8506,1.8587,1.8491,1.8524,3945950003.0
2008-10-29 16:30:00,1.8524,1.8524,1.84465,1.8466,3007700000.0
2008-10-29 16:45:00,1.8466,1.85325,1.8463,1.8515,5052399997.0
2008-10-29 17:00:00,1.8515,1.8518,1.8461,1.8488,2827600000.0
2008-10-29 17:15:00,1.849,1.85225,1.8476,1.85215,2606100000.0
2008-10-29 17:30:00,1.8523,1.8523,1.84705,1.8508,2492400000.0
2008-10-29 17:45:00,1.8508,1.85415,1.84915,1.8536,2833600000.0
2008-10-29 18:00:00,1.8536,1.8623,1.85305,1.8606,2898300000.0
2008-10-29 18:15:00,1.8605,1.8639,1.8575,1.8624,4360700050.0
2008-10-29 18:30:00,1.86245,1.8669,1.86025,1.8611,3941300000.0
2008-10-29 18:45:00,1.8611,1.86145,1.85665,1.85895,4146400037.0
2008-10-29 19:00:00,1.8591,1.8648,1.8591,1.8631,3087900000.0
2008-10-29 19:15:00,1.8631,1.8633,1.8582,1.8608,2501200001.0
2008-10-29 19:30:00,1.861,1.86545,1.85902,1.8606,2597599990.0
2008-10-29 19:45:00,1.8606,1.86165,1.859,1.8601,3213700001.0
2008-10-29 20:00:00,1.8601,1.8604,1.8483,1.8539,6865499957.0
2008-10-29 20:15:00,1.8539,1.8591,1.8488,1.8542,7369700017.0
2008-10-29 20:30:00,1.8542,1.8587,1.85065,1.8566,2480500000.0
2008-10-29 20:45:00,1.8564,1.8582,1.85355,1.85355,1925900000.0
2008-10-29 21:00:00,1.8535,1.85915,1.8499,1.8586,1735900000.0
2008-10-29 21:15:00,1.8582,1.8646,1.85685,1.862,1820700000.0
2008-10-29 21:30:00,1.862,1.86365,1.8552,1.8588,1806100000.0
2008-10-29 21:45:00,1.85885,1.8608,1.8553,1.85615,1740400000.0
2008-10-29 22:00:00,1.85635,1.85805,1.84975,1.85125,1009100000.0
2008-10-29 22:15:00,1.8514,1.8515,1.84675,1.84785,755500000.0
2008-10-29 22:30:00,1.84785,1.85285,1.84505,1.8503,795900000.0
2008-10-29 22:45:00,1.8506,1.8531,1.85,1.8502,634400000.0
2008-10-29 23:00:00,1.8502,1.85135,1.8439,1.8499,856700000.0
2008-10-29 23:15:00,1.85005,1.8521,1.8488,1.85165,666600000.0
2008-10-29 23:30:00,1.85145,1.85265,1.8507,1.8511,1913000008.0
2008-10-29 23:45:00,1.8511,1.8511,1.84645,1.8479,1697800028.0
2008-10-30 00:00:00,1.8491,1.8509,1.8471,1.84955,778300001.0
2008-10-30 00:15:00,1.8497,1.85175,1.84955,1.8506,1077600000.0
2008-10-30 00:30:00,1.8507,1.8508,1.84925,1.8502,683100000.0
2008-10-30 00:45:00,1.85035,1.8535,1.84909,1.8513,984800000.0
2008-10-30 01:00:00,1.8481,1.85355,1.8481,1.8517,901100000.0
2008-10-30 01:15:00,1.8517,1.8547,1.85125,1.8522,935200000.0
2008-10-30 01:30:00,1.8522,1.8535,1.8516,1.8533,654500000.0
2008-10-30 01:45:00,1.85325,1.85495,1.85325,1.8542,728300000.0
2008-10-30 02:00:00,1.8542,1.85735,1.8542,1.857,2965199994.0
2008-10-30 02:15:00,1.85705,1.85835,1.849,1.8531,2746600037.0
2008-10-30 02:30:00,1.8533,1.8535,1.84954,1.8524,1729600000.0
2008-10-30 02:45:00,1.8524,1.859,1.8523,1.85675,1789700000.0
2008-10-30 03:00:00,1.85645,1.8609,1.85552,1.8609,3388599999.0
2008-10-30 03:15:00,1.86035,1.8685,1.8587,1.8667,2916999996.0
2008-10-30 03:30:00,1.8668,1.86823,1.86447,1.8672,1653400000.0
2008-10-30 03:45:00,1.86735,1.868,1.8634,1.8656,2436200000.0
2008-10-30 04:00:00,1.8656,1.867,1.86437,1.8664,1783800000.0
2008-10-30 04:15:00,1.8664,1.8664,1.86395,1.8648,2090700000.0
2008-10-30 04:30:00,1.8648,1.8661,1.8581,1.86335,3770200000.0
2008-10-30 04:45:00,1.86335,1.86575,1.8607,1.86575,1903600000.0
2008-10-30 05:00:00,1.86585,1.8659,1.8617,1.8624,1382700000.0
2008-10-30 05:15:00,1.86245,1.8643,1.8601,1.8617,1350000000.0
2008-10-30 05:30:00,1.8617,1.8671,1.8586,1.8667,2151100004.0
2008-10-30 05:45:00,1.8667,1.86715,1.8635,1.8662,1909600000.0
2008-10-30 06:00:00,1.86655,1.86715,1.8629,1.8656,1462500002.0
2008-10-30 06:15:00,1.8656,1.8682,1.86515,1.8659,978399999.0
2008-10-30 06:30:00,1.8659,1.86735,1.8641,1.8653,1141900003.0
2008-10-30 06:45:00,1.8653,1.8658,1.86195,1.86334,1808999999.0
2008-10-30 07:00:00,1.8643,1.8659,1.86415,1.8653,701200000.0
2008-10-30 07:15:00,1.8645,1.86745,1.86412,1.867,1864200003.0
2008-10-30 07:30:00,1.867,1.8723,1.86365,1.8723,2181399999.0
2008-10-30 07:45:00,1.87205,1.87375,1.86545,1.8691,2736499999.0
2008-10-30 08:00:00,1.8693,1.8693,1.86225,1.8662,2518300002.0
2008-10-30 08:15:00,1.8662,1.8678,1.8639,1.867,3123300003.0
2008-10-30 08:30:00,1.867,1.8714,1.8668,1.8696,3021999999.0
2008-10-30 08:45:00,1.8696,1.87235,1.8696,1.8706,1823200006.0
2008-10-30 09:00:00,1.87018,1.8712,1.8672,1.8708,2346699995.0
2008-10-30 09:15:00,1.87085,1.8762,1.8697,1.86985,3131799999.0
2008-10-30 09:30:00,1.8699,1.87255,1.86965,1.8715,1938700000.0
2008-10-30 09:45:00,1.8715,1.8766,1.86825,1.8758,4248200003.0
2008-10-30 10:00:00,1.8758,1.87615,1.8689,1.872,4689200003.0
2008-10-30 10:15:00,1.872,1.8734,1.87095,1.8726,2249500000.0
2008-10-30 10:30:00,1.87265,1.8746,1.86885,1.8696,2017900000.0
2008-10-30 10:45:00,1.8696,1.8759,1.86795,1.8754,1988800000.0
2008-10-30 11:00:00,1.8756,1.8782,1.87375,1.87625,2086900000.0
2008-10-30 11:15:00,1.87635,1.8764,1.8716,1.87285,1779000000.0
2008-10-30 11:30:00,1.87285,1.87315,1.86305,1.8641,1925030750.0
2008-10-30 11:45:00,1.86405,1.8646,1.85425,1.8587,2142800000.0
2008-10-30 12:00:00,1.8587,1.87425,1.8587,1.8725,1781000000.0
2008-10-30 12:15:00,1.87245,1.87745,1.8701,1.8705,1909730750.0
2008-10-30 12:30:00,1.8703,1.87825,1.86995,1.8775,1934700000.0
2008-10-30 12:45:00,1.87755,1.881,1.87295,1.87415,1796200000.0
2008-10-30 13:00:00,1.87415,1.8768,1.8717,1.87345,1929200000.0
2008-10-30 13:15:00,1.87345,1.8737,1.86705,1.87015,1858080375.0
2008-10-30 13:30:00,1.87025,1.87165,1.8669,1.8703,1522500000.0
2008-10-30 13:45:00,1.87035,1.87045,1.86335,1.86535,1890800000.0
2008-10-30 14:00:00,1.8655,1.86675,1.8617,1.8642,1900900000.0
2008-10-30 14:15:00,1.86425,1.8683,1.8622,1.8662,1788700000.0
2008-10-30 14:30:00,1.86645,1.86875,1.86475,1.86705,2210700000.0
2008-10-30 14:45:00,1.8671,1.86915,1.86355,1.86895,2262300000.0
2008-10-30 15:00:00,1.8689,1.8738,1.8689,1.87165,2342700000.0
2008-10-30 15:15:00,1.8718,1.87195,1.8602,1.86045,2542900000.0
2008-10-30 15:30:00,1.8605,1.86635,1.8605,1.8657,2996899996.0
2008-10-30 15:45:00,1.86555,1.8679,1.8607,1.8617,2413200000.0
2008-10-30 16:00:00,1.8617,1.8637,1.85905,1.8636,2321600000.0
2008-10-30 16:15:00,1.86355,1.8652,1.86195,1.86255,1972800000.0
2008-10-30 16:30:00,1.86255,1.86415,1.85275,1.85505,2088400000.0
2008-10-30 16:45:00,1.8547,1.86385,1.85395,1.8603,1812400000.0
2008-10-30 17:00:00,1.8602,1.868,1.8602,1.8667,2212600000.0
2008-10-30 17:15:00,1.86675,1.871,1.86665,1.86845,2319400000.0
2008-10-30 17:30:00,1.8685,1.8724,1.86785,1.87,2825400000.0
2008-10-30 17:45:00,1.87,1.8715,1.8568,1.85745,3114500000.0
2008-10-30 18:00:00,1.85745,1.86065,1.8557,1.8566,2984800000.0
2008-10-30 18:15:00,1.8566,1.86215,1.8556,1.85955,2355800000.0
2008-10-30 18:30:00,1.85945,1.8651,1.85835,1.86305,3009100001.0
2008-10-30 18:45:00,1.8631,1.8678,1.8631,1.86595,2530100001.0
2008-10-30 19:00:00,1.86595,1.8714,1.86355,1.8712,2021300000.0
2008-10-30 19:15:00,1.87125,1.87415,1.86555,1.8658,3380599996.0
2008-10-30 19:30:00,1.86575,1.86775,1.86515,1.8661,3131400000.0
2008-10-30 19:45:00,1.8663,1.8687,1.8661,1.868,1806900000.0
2008-10-30 20:00:00,1.868,1.8689,1.86535,1.86645,2357700000.0
2008-10-30 20:15:00,1.8665,1.8744,1.8654,1.8738,2418199999.0
2008-10-30 20:30:00,1.8738,1.8745,1.8687,1.87085,4368400000.0
2008-10-30 20:45:00,1.8709,1.8745,1.8707,1.8707,2013800000.0
2008-10-30 21:00:00,1.8706,1.8777,1.8679,1.8772,2138100002.0
2008-10-30 21:15:00,1.87735,1.8776,1.8731,1.87445,2551300016.0
2008-10-30 21:30:00,1.87445,1.87605,1.8726,1.8756,1900600000.0
2008-10-30 21:45:00,1.87565,1.87885,1.8751,1.8781,965200000.0
2008-10-30 22:00:00,1.8781,1.8794,1.8765,1.87855,1524500000.0
2008-10-30 22:15:00,1.87845,1.87855,1.8738,1.8738,2306400000.0
2008-10-30 22:30:00,1.8738,1.8744,1.87,1.8731,1849700000.0
2008-10-30 22:45:00,1.8731,1.87465,1.8706,1.87375,1657200016.0
2008-10-30 23:00:00,1.87375,1.88155,1.87315,1.87595,651800000.0
2008-10-30 23:15:00,1.8765,1.8769,1.8745,1.8748,1069400000.0
2008-10-30 23:30:00,1.87485,1.8756,1.8676,1.87095,701800000.0
2008-10-30 23:45:00,1.87375,1.87405,1.8662,1.87045,598500000.0
2008-10-31 00:00:00,1.8731,1.87325,1.871,1.8713,1159000000.0
2008-10-31 00:15:00,1.87146,1.8718,1.868,1.8701,983900000.0
2008-10-31 00:30:00,1.8701,1.8706,1.86786,1.8703,1149000000.0
2008-10-31 00:45:00,1.8704,1.87066,1.86891,1.8705,2368300000.0
2008-10-31 01:00:00,1.8705,1.8717,1.8673,1.8676,1005600000.0
2008-10-31 01:15:00,1.8676,1.8702,1.86505,1.86655,1295400000.0
2008-10-31 01:30:00,1.8665,1.8666,1.8626,1.86395,1543900000.0
2008-10-31 01:45:00,1.86395,1.8663,1.8625,1.86355,550800000.0
2008-10-31 02:00:00,1.8639,1.8653,1.86055,1.86295,699300000.0
2008-10-31 02:15:00,1.8628,1.86585,1.8571,1.8592,1367400000.0
2008-10-31 02:30:00,1.8592,1.86255,1.8569,1.85865,1471900000.0
2008-10-31 02:45:00,1.8586,1.86305,1.8556,1.8559,1238300000.0
2008-10-31 03:00:00,1.8569,1.8608,1.8537,1.8606,1655000000.0
2008-10-31 03:15:00,1.8608,1.8626,1.8586,1.8607,1166200000.0
2008-10-31 03:30:00,1.8607,1.86085,1.8581,1.85895,955200000.0
2008-10-31 03:45:00,1.85895,1.8593,1.8543,1.85635,786700000.0
2008-10-31 04:00:00,1.85625,1.8619,1.85595,1.85905,721800000.0
2008-10-31 04:15:00,1.85905,1.86185,1.85745,1.8587,617300000.0
2008-10-31 04:30:00,1.8584,1.86265,1.8584,1.8603,675500000.0
2008-10-31 04:45:00,1.8603,1.8746,1.85895,1.8641,979300000.0
2008-10-31 05:00:00,1.86465,1.86665,1.86195,1.8641,794300000.0
2008-10-31 05:15:00,1.8643,1.86625,1.862,1.8645,1292700000.0
2008-10-31 05:30:00,1.8647,1.86655,1.8644,1.86465,495700000.0
2008-10-31 05:45:00,1.8648,1.8675,1.8632,1.8653,257600000.0
2008-10-31 06:00:00,1.8648,1.86665,1.8618,1.8618,514200000.0
2008-10-31 06:15:00,1.86285,1.8671,1.8616,1.86347,786300000.0
2008-10-31 06:30:00,1.8629,1.8665,1.8622,1.8641,1103100000.0
2008-10-31 06:45:00,1.86375,1.8662,1.8603,1.86145,377200000.0
2008-10-31 07:00:00,1.85575,1.86582,1.85535,1.8638,2777500000.0
2008-10-31 07:15:00,1.8639,1.86805,1.86315,1.86795,852900000.0
2008-10-31 07:30:00,1.868,1.86955,1.86485,1.8676,1506000000.0
2008-10-31 07:45:00,1.86745,1.86745,1.8634,1.864,596300000.0
2008-10-31 08:00:00,1.864,1.86635,1.86295,1.8649,1079300000.0
2008-10-31 08:15:00,1.8649,1.8678,1.8625,1.8626,3478600000.0
2008-10-31 08:30:00,1.8626,1.8652,1.86015,1.8636,4412200000.0
2008-10-31 08:45:00,1.8636,1.86425,1.85855,1.8594,4415100000.0
2008-10-31 09:00:00,1.8595,1.8605,1.85505,1.8595,1760200000.0
2008-10-31 09:15:00,1.8582,1.8595,1.85535,1.8561,3570500000.0
2008-10-31 09:30:00,1.85615,1.8642,1.8553,1.8565,3782500005.0
2008-10-31 09:45:00,1.8565,1.8613,1.8543,1.8606,2320000003.0
2008-10-31 10:00:00,1.86085,1.86825,1.86085,1.8624,3474200028.0
2008-10-31 10:15:00,1.8624,1.86285,1.85795,1.86035,2358500000.0
2008-10-31 10:30:00,1.86045,1.8623,1.85775,1.86015,2855000000.0
2008-10-31 10:45:00,1.8602,1.86895,1.8585,1.8654,5276200000.0
2008-10-31 11:00:00,1.8654,1.867,1.8616,1.86315,5130300000.0
2008-10-31 11:15:00,1.8632,1.8643,1.85925,1.86095,2903800000.0
2008-10-31 11:30:00,1.86095,1.86155,1.8578,1.8588,2145200000.0
2008-10-31 11:45:00,1.8585,1.85965,1.8558,1.8589,2458250000.0
2008-10-31 12:00:00,1.8589,1.8593,1.85335,1.8574,2839000000.0
2008-10-31 12:15:00,1.8574,1.85905,1.85545,1.857,2409600000.0
2008-10-31 12:30:00,1.8569,1.86505,1.85615,1.86415,2101000000.0
2008-10-31 12:45:00,1.8638,1.87015,1.8614,1.86525,2709600000.0
2008-10-31 13:00:00,1.8652,1.8724,1.8652,1.8691,3185700000.0
2008-10-31 13:15:00,1.86915,1.8717,1.8671,1.8684,3109600000.0
2008-10-31 13:30:00,1.8684,1.8691,1.8654,1.8686,2541500000.0
2008-10-31 13:45:00,1.8686,1.86945,1.863,1.8646,2568250000.0
2008-10-31 14:00:00,1.8647,1.86865,1.86305,1.86495,2732100000.0
2008-10-31 14:15:00,1.86495,1.86595,1.86075,1.8619,2411860000.0
2008-10-31 14:30:00,1.8619,1.86635,1.8607,1.8646,2747100000.0
2008-10-31 14:45:00,1.86445,1.86805,1.86385,1.8675,2289200000.0
2008-10-31 15:00:00,1.86675,1.8681,1.8643,1.86585,2323200000.0
2008-10-31 15:15:00,1.866,1.86845,1.86535,1.8659,2092100000.0
2008-10-31 15:30:00,1.8658,1.86685,1.86265,1.8639,1677600000.0
2008-10-31 15:45:00,1.8639,1.8683,1.8622,1.86535,2875800000.0
2008-10-31 16:00:00,1.86535,1.86605,1.85975,1.8639,3133100000.0
2008-10-31 16:15:00,1.86385,1.86395,1.85775,1.8622,2813074000.0
2008-10-31 16:30:00,1.8622,1.8638,1.85665,1.8633,2929500000.0
2008-10-31 16:45:00,1.8631,1.86715,1.85885,1.8668,3319900000.0
2008-10-31 17:00:00,1.8667,1.87205,1.8667,1.8688,3232500000.0
2008-10-31 17:15:00,1.8689,1.8766,1.8676,1.8763,3458200000.0
2008-10-31 17:30:00,1.876,1.88305,1.87475,1.8818,3905700000.0
2008-10-31 17:45:00,1.8818,1.88815,1.87655,1.8856,3200500000.0
2008-10-31 18:00:00,1.88595,1.8873,1.8682,1.87125,3606699999.0
2008-10-31 18:15:00,1.8711,1.8798,1.86615,1.8782,3675300008.0
2008-10-31 18:30:00,1.87835,1.8822,1.8754,1.8808,3356600000.0
2008-10-31 18:45:00,1.88095,1.88135,1.87545,1.8757,4063300000.0
2008-10-31 19:00:00,1.8757,1.88125,1.8739,1.8804,6447300000.0
2008-10-31 19:15:00,1.8804,1.8844,1.8791,1.88315,4227700001.0
2008-10-31 19:30:00,1.88315,1.88395,1.87735,1.8774,3039700000.0
2008-10-31 19:45:00,1.8775,1.87965,1.8733,1.87455,4075299992.0
2008-10-31 20:00:00,1.8745,1.8763,1.86935,1.8728,1722800000.0
2008-10-31 20:15:00,1.87285,1.8731,1.8659,1.86925,2553200000.0
2008-10-31 20:30:00,1.8693,1.8704,1.86132,1.86405,3055900000.0
2008-10-31 20:45:00,1.86405,1.86805,1.86375,1.86415,2700200000.0
2008-10-31 21:00:00,1.864,1.8698,1.86165,1.86165,5326400000.0
2008-10-31 21:15:00,1.8617,1.8645,1.86,1.86195,3612799994.0
2008-10-31 21:30:00,1.8618,1.86405,1.86155,1.86315,1062100000.0
2008-10-31 21:45:00,1.8634,1.8675,1.8632,1.8666,1133100000.0
2008-10-31 22:00:00,1.8667,1.8667,1.8637,1.86485,2338599998.0
2008-10-31 22:15:00,1.86495,1.86645,1.86115,1.8615,3150200004.0
2008-10-31 22:30:00,1.8615,1.862,1.85985,1.8611,1815400000.0
2008-10-31 22:45:00,1.86125,1.8641,1.86035,1.86145,633500000.0
2008-11-03 00:00:00,1.86065,1.86105,1.86015,1.8607,63700000.0
2008-11-03 00:15:00,1.8608,1.8619,1.86021,1.8613,197600000.0
2008-11-03 00:30:00,1.86085,1.862,1.86025,1.86055,285200000.0
2008-11-03 00:45:00,1.86042,1.86163,1.85885,1.8601,1065300000.0
2008-11-03 01:00:00,1.86025,1.86115,1.8592,1.86045,264000000.0
2008-11-03 01:15:00,1.86085,1.86105,1.85955,1.8609,228400000.0
2008-11-03 01:30:00,1.8609,1.8614,1.86045,1.8614,264600000.0
2008-11-03 01:45:00,1.86111,1.8622,1.86048,1.8609,895800000.0
2008-11-03 02:00:00,1.8612,1.86175,1.85957,1.85997,1225700000.0
2008-11-03 02:15:00,1.8598,1.8607,1.85928,1.85962,96500000.0
2008-11-03 02:30:00,1.8605,1.86075,1.85937,1.8607,207100000.0
2008-11-03 02:45:00,1.86043,1.8613,1.8595,1.8604,627100000.0
2008-11-03 03:00:00,1.8604,1.8617,1.86,1.86041,1379000000.0
2008-11-03 03:15:00,1.86104,1.86345,1.8606,1.86263,1380900000.0
2008-11-03 03:30:00,1.8629,1.8671,1.8626,1.86425,1394200000.0
2008-11-03 03:45:00,1.86365,1.86765,1.86365,1.86575,1578674000.0
2008-11-03 04:00:00,1.8659,1.8668,1.8637,1.8648,2291100000.0
2008-11-03 04:15:00,1.86485,1.8714,1.864,1.86925,2384574004.0
2008-11-03 04:30:00,1.8693,1.872,1.8693,1.8702,1185000001.0
2008-11-03 04:45:00,1.87025,1.8771,1.87025,1.8739,4670400002.0
2008-11-03 05:00:00,1.874,1.87525,1.8697,1.86995,3142800000.0
2008-11-03 05:15:00,1.87,1.87165,1.8682,1.8709,1168900000.0
2008-11-03 05:30:00,1.8712,1.8728,1.8691,1.8693,3317499994.0
2008-11-03 05:45:00,1.8693,1.87155,1.86846,1.871,1518200000.0
2008-11-03 06:00:00,1.871,1.8733,1.8709,1.873,726500000.0
2008-11-03 06:15:00,1.87243,1.873,1.86835,1.8701,2233700000.0
2008-11-03 06:30:00,1.8701,1.87095,1.8675,1.8706,1681274003.0
2008-11-03 06:45:00,1.8706,1.8706,1.8678,1.8682,922300000.0
2008-11-03 07:00:00,1.8683,1.86915,1.8669,1.86855,1777500000.0
2008-11-03 07:15:00,1.86905,1.8723,1.86905,1.8717,1527574000.0
2008-11-03 07:30:00,1.8717,1.8748,1.8713,1.8714,1394300000.0
2008-11-03 07:45:00,1.8714,1.8761,1.8708,1.8759,1137000000.0
2008-11-03 08:00:00,1.876,1.88165,1.87585,1.8814,6002799984.0
2008-11-03 08:15:00,1.8814,1.8837,1.88,1.88285,1252200000.0
2008-11-03 08:30:00,1.88295,1.885,1.87865,1.8803,2444300001.0
2008-11-03 08:45:00,1.8803,1.8823,1.8758,1.8797,2205674000.0
2008-11-03 09:00:00,1.87955,1.8852,1.87845,1.8838,3893599993.0
2008-11-03 09:15:00,1.88385,1.88635,1.88125,1.886,2904000001.0
2008-11-03 09:30:00,1.886,1.89115,1.88545,1.8911,2035200000.0
2008-11-03 09:45:00,1.8911,1.89705,1.88445,1.8859,2885700000.0
2008-11-03 10:00:00,1.8859,1.8886,1.88445,1.8865,2625700000.0
2008-11-03 10:15:00,1.88655,1.8876,1.8829,1.88555,3150400000.0
2008-11-03 10:30:00,1.8856,1.8866,1.88055,1.8807,3032900000.0
2008-11-03 10:45:00,1.8807,1.8812,1.8728,1.8759,2735900000.0
2008-11-03 11:00:00,1.8759,1.8811,1.8756,1.8804,2672500000.0
2008-11-03 11:15:00,1.88045,1.88105,1.87705,1.8803,2707000000.0
2008-11-03 11:30:00,1.8803,1.8813,1.8783,1.8799,2060800000.0
2008-11-03 11:45:00,1.8802,1.8815,1.87515,1.87615,2308700000.0
2008-11-03 12:00:00,1.87605,1.87625,1.87335,1.87535,1813600000.0
2008-11-03 12:15:00,1.87555,1.87705,1.87525,1.87605,1110900000.0
2008-11-03 12:30:00,1.87615,1.8786,1.8755,1.8763,2025500000.0
2008-11-03 12:45:00,1.8763,1.8773,1.8749,1.876,1689000000.0
2008-11-03 13:00:00,1.876,1.8761,1.87245,1.875,2474400000.0
2008-11-03 13:15:00,1.875,1.87595,1.8719,1.87265,2220100000.0
2008-11-03 13:30:00,1.87265,1.87305,1.8689,1.8722,2969099999.0
2008-11-03 13:45:00,1.8722,1.87545,1.8722,1.8746,2303900000.0
2008-11-03 14:00:00,1.8746,1.87505,1.8729,1.8747,2834700000.0
2008-11-03 14:15:00,1.8747,1.8748,1.8717,1.8726,4562499999.0
2008-11-03 14:30:00,1.8726,1.8732,1.86865,1.8691,5523500005.0
2008-11-03 14:45:00,1.8692,1.8703,1.86775,1.86855,3865400000.0
2008-11-03 15:00:00,1.86865,1.8688,1.8605,1.8615,3589593750.0
2008-11-03 15:15:00,1.8615,1.86445,1.85945,1.8632,3817699943.0
2008-11-03 15:30:00,1.8632,1.86335,1.8576,1.8581,3434100000.0
2008-11-03 15:45:00,1.8581,1.86075,1.85475,1.86,3831300000.0
2008-11-03 16:00:00,1.86,1.8611,1.8545,1.85565,5823599999.0
2008-11-03 16:15:00,1.85585,1.8575,1.8551,1.85525,5358199999.0
2008-11-03 16:30:00,1.85535,1.8578,1.8531,1.8554,4299500000.0
2008-11-03 16:45:00,1.8554,1.85995,1.8551,1.8553,3867900000.0
2008-11-03 17:00:00,1.8553,1.8553,1.84765,1.8486,4799700000.0
2008-11-03 17:15:00,1.8486,1.84975,1.84215,1.8469,3420400000.0
2008-11-03 17:30:00,1.847,1.8531,1.8465,1.85185,3356899999.0
2008-11-03 17:45:00,1.85195,1.8554,1.8449,1.84655,6294200003.0
2008-11-03 18:00:00,1.8465,1.849,1.8427,1.8455,3760600000.0
2008-11-03 18:15:00,1.8456,1.84925,1.8452,1.84785,4241500000.0
2008-11-03 18:30:00,1.84785,1.8503,1.84725,1.85025,3584500000.0
2008-11-03 18:45:00,1.84985,1.8524,1.84885,1.85185,3055899998.0
2008-11-03 19:00:00,1.8518,1.8542,1.85085,1.8515,6965800075.0
2008-11-03 19:15:00,1.8515,1.8533,1.84995,1.8526,3826600000.0
2008-11-03 19:30:00,1.8527,1.8543,1.8514,1.85255,1661300000.0
2008-11-03 19:45:00,1.85255,1.8552,1.85255,1.85415,3197700000.0
2008-11-03 20:00:00,1.8542,1.8574,1.854,1.8566,2693199999.0
2008-11-03 20:15:00,1.8567,1.8567,1.85355,1.855,3689099994.0
2008-11-03 20:30:00,1.85495,1.8566,1.85405,1.85485,4204199999.0
2008-11-03 20:45:00,1.85505,1.856,1.854,1.856,3072900000.0
2008-11-03 21:00:00,1.8559,1.8574,1.8554,1.85635,1060700000.0
2008-11-03 21:15:00,1.85635,1.8574,1.85315,1.8535,1781600000.0
2008-11-03 21:30:00,1.8535,1.8551,1.85295,1.8548,1370699999.0
2008-11-03 21:45:00,1.85475,1.8591,1.8546,1.8574,2085800002.0
2008-11-03 22:00:00,1.8574,1.85805,1.85505,1.85675,2577699999.0
2008-11-03 22:15:00,1.8567,1.85775,1.8551,1.85775,2240100004.0
2008-11-03 22:30:00,1.8578,1.8598,1.85715,1.8597,2416800009.0
2008-11-03 22:45:00,1.8597,1.8606,1.8587,1.8597,1494899997.0
2008-11-03 23:00:00,1.85975,1.8607,1.85835,1.8594,797400000.0
2008-11-03 23:15:00,1.8594,1.8599,1.85715,1.8575,1319100000.0
2008-11-03 23:30:00,1.8575,1.8578,1.8562,1.8571,1964700000.0
2008-11-03 23:45:00,1.8571,1.8599,1.8553,1.8578,2885700003.0
2008-11-04 00:00:00,1.8568,1.86275,1.85675,1.8601,637600000.0
2008-11-04 00:15:00,1.8601,1.86155,1.85935,1.86005,743300000.0
2008-11-04 00:30:00,1.8603,1.861,1.85825,1.8589,1706200000.0
2008-11-04 00:45:00,1.8589,1.85905,1.8535,1.8542,1195000000.0
2008-11-04 01:00:00,1.8542,1.8586,1.8542,1.8571,3121600000.0
2008-11-04 01:15:00,1.8571,1.8571,1.85469,1.85475,1523300000.0
2008-11-04 01:30:00,1.85575,1.85685,1.85259,1.8546,2479599998.0
2008-11-04 01:45:00,1.8546,1.85695,1.8546,1.856,1276100000.0
2008-11-04 02:00:00,1.856,1.85815,1.85333,1.85739,1625900000.0
2008-11-04 02:15:00,1.8578,1.8579,1.8537,1.854,1358400002.0
2008-11-04 02:30:00,1.8534,1.8547,1.8515,1.8518,2448899997.0
2008-11-04 02:45:00,1.8517,1.8576,1.8499,1.8571,2278400004.0
2008-11-04 03:00:00,1.8571,1.8589,1.85653,1.8578,3009700002.0
2008-11-04 03:15:00,1.85711,1.85795,1.8508,1.8536,2902400000.0
2008-11-04 03:30:00,1.8536,1.8567,1.8536,1.8566,917200000.0
2008-11-04 03:45:00,1.8566,1.85905,1.85505,1.85765,1550099989.0
2008-11-04 04:00:00,1.8576,1.85875,1.855,1.8579,841500000.0
2008-11-04 04:15:00,1.85795,1.85975,1.85695,1.8584,889500000.0
2008-11-04 04:30:00,1.8584,1.86065,1.85765,1.86,866300000.0
2008-11-04 04:45:00,1.8604,1.86195,1.85485,1.8553,1079300000.0
2008-11-04 05:00:00,1.8553,1.85615,1.85285,1.85535,4827699998.0
2008-11-04 05:15:00,1.85565,1.85695,1.85335,1.8534,1530900001.0
2008-11-04 05:30:00,1.8534,1.8534,1.8474,1.8529,2666200000.0
2008-11-04 05:45:00,1.853,1.85345,1.851,1.8513,1259199996.0
2008-11-04 06:00:00,1.8513,1.8517,1.8446,1.8455,4899999954.0
2008-11-04 06:15:00,1.8455,1.84605,1.84,1.8417,3965800002.0
2008-11-04 06:30:00,1.8418,1.8446,1.8416,1.8437,2555100000.0
2008-11-04 06:45:00,1.8437,1.8437,1.8423,1.84291,2074800000.0
2008-11-04 07:00:00,1.8434,1.8434,1.84155,1.8421,1251500000.0
2008-11-04 07:15:00,1.8421,1.844,1.84135,1.8437,1001100000.0
2008-11-04 07:30:00,1.8436,1.8454,1.8421,1.8444,1334800000.0
2008-11-04 07:45:00,1.8444,1.8444,1.8413,1.8425,884600000.0
2008-11-04 08:00:00,1.8425,1.8452,1.8425,1.8438,1774900002.0
2008-11-04 08:15:00,1.84405,1.8473,1.84335,1.8453,597000000.0
2008-11-04 08:30:00,1.84534,1.8478,1.84375,1.8439,733900000.0
2008-11-04 08:45:00,1.8439,1.84665,1.84315,1.84455,852200000.0
2008-11-04 09:00:00,1.84455,1.8483,1.8434,1.8455,989400000.0
2008-11-04 09:15:00,1.8455,1.8466,1.8431,1.84375,2650199981.0
2008-11-04 09:30:00,1.84375,1.8438,1.84035,1.8415,2671400000.0
2008-11-04 09:45:00,1.8415,1.84205,1.8345,1.8347,2559600000.0
2008-11-04 10:00:00,1.8347,1.8434,1.834,1.843,2677300000.0
2008-11-04 10:15:00,1.843,1.84855,1.84075,1.8443,2738400000.0
2008-11-04 10:30:00,1.8443,1.8498,1.844,1.8483,3053300000.0
2008-11-04 10:45:00,1.8482,1.85195,1.8472,1.8517,2523200000.0
2008-11-04 11:00:00,1.85175,1.85175,1.84495,1.8455,2573600000.0
2008-11-04 11:15:00,1.84555,1.84925,1.8453,1.84615,2390800000.0
2008-11-04 11:30:00,1.8461,1.85085,1.8457,1.8496,1834700000.0
2008-11-04 11:45:00,1.8496,1.85255,1.84855,1.84885,2538400000.0
2008-11-04 12:00:00,1.8489,1.85305,1.84865,1.85155,2788000000.0
2008-11-04 12:15:00,1.85165,1.8575,1.8516,1.8571,2999700002.0
2008-11-04 12:30:00,1.8571,1.85895,1.85565,1.8571,2733800000.0
2008-11-04 12:45:00,1.8571,1.85735,1.8528,1.8531,2313400000.0
2008-11-04 13:00:00,1.853,1.8549,1.85125,1.8519,2228000000.0
2008-11-04 13:15:00,1.85175,1.8521,1.8504,1.85125,2016600000.0
2008-11-04 13:30:00,1.85125,1.8577,1.85075,1.8568,1768300000.0
2008-11-04 13:45:00,1.8566,1.8569,1.852,1.8527,2277200000.0
2008-11-04 14:00:00,1.8527,1.85315,1.85025,1.85055,2622900000.0
2008-11-04 14:15:00,1.85065,1.8542,1.85065,1.8523,2245500000.0
2008-11-04 14:30:00,1.8523,1.8591,1.852,1.8571,3121599999.0
2008-11-04 14:45:00,1.85765,1.85765,1.85255,1.85495,3458099999.0
2008-11-04 15:00:00,1.85485,1.85555,1.8496,1.8502,2289500011.0
2008-11-04 15:15:00,1.8503,1.85595,1.84995,1.8556,2053800000.0
2008-11-04 15:30:00,1.85575,1.86125,1.8556,1.8612,2560400000.0
2008-11-04 15:45:00,1.86135,1.8635,1.8608,1.8633,1750600000.0
2008-11-04 16:00:00,1.8633,1.8668,1.85935,1.8594,2133703000.0
2008-11-04 16:15:00,1.85945,1.86305,1.8592,1.8614,1882200000.0
2008-11-04 16:30:00,1.86135,1.86345,1.86,1.8634,3766300002.0
2008-11-04 16:45:00,1.8635,1.8641,1.86095,1.8628,2381800000.0
2008-11-04 17:00:00,1.8627,1.8637,1.8603,1.86205,2592700000.0
2008-11-04 17:15:00,1.8621,1.8634,1.8605,1.8621,3517199998.0
2008-11-04 17:30:00,1.8615,1.86525,1.8587,1.862,3441699991.0
2008-11-04 17:45:00,1.86165,1.86455,1.85965,1.86,4639400001.0
2008-11-04 18:00:00,1.85995,1.86325,1.85925,1.8606,3509700000.0
2008-11-04 18:15:00,1.8606,1.86525,1.8602,1.8616,2219200000.0
2008-11-04 18:30:00,1.8617,1.8673,1.8613,1.866,2968500000.0
2008-11-04 18:45:00,1.86605,1.87135,1.86465,1.87105,4049999997.0
2008-11-04 19:00:00,1.8711,1.8719,1.8635,1.8679,5048100005.0
2008-11-04 19:15:00,1.8679,1.8679,1.8647,1.86575,3246899997.0
2008-11-04 19:30:00,1.8656,1.8661,1.85925,1.85975,3694999996.0
2008-11-04 19:45:00,1.8598,1.8632,1.8588,1.8588,2438200000.0
2008-11-04 20:00:00,1.8588,1.8631,1.8587,1.8631,2507100000.0
2008-11-04 20:15:00,1.86305,1.86505,1.8614,1.86505,2880000000.0
2008-11-04 20:30:00,1.86495,1.86575,1.8607,1.8624,3078500000.0
2008-11-04 20:45:00,1.8624,1.8634,1.8605,1.8621,4046700000.0
2008-11-04 21:00:00,1.8621,1.86505,1.86035,1.86115,4890500002.0
2008-11-04 21:15:00,1.86125,1.8621,1.8583,1.8589,4553200000.0
2008-11-04 21:30:00,1.8588,1.8589,1.85645,1.85675,2540700000.0
2008-11-04 21:45:00,1.85685,1.8573,1.8533,1.855,2779200000.0
2008-11-04 22:00:00,1.855,1.85635,1.8538,1.85635,3348300001.0
2008-11-04 22:15:00,1.8561,1.85625,1.8522,1.8546,2406800003.0
2008-11-04 22:30:00,1.8549,1.85625,1.85295,1.8531,1700800000.0
2008-11-04 22:45:00,1.8531,1.85575,1.85165,1.85445,3722300000.0
2008-11-04 23:00:00,1.8546,1.85875,1.8538,1.857,1831900000.0
2008-11-04 23:15:00,1.857,1.85825,1.8546,1.8563,2965400001.0
2008-11-04 23:30:00,1.8561,1.858,1.85465,1.8555,2972600002.0
2008-11-04 23:45:00,1.8555,1.85555,1.85245,1.8545,1412900004.0
2008-11-05 00:00:00,1.85465,1.8557,1.8524,1.85435,311400000.0
2008-11-05 00:15:00,1.85455,1.8554,1.8517,1.8545,1657700000.0
2008-11-05 00:30:00,1.8547,1.8585,1.8518,1.8576,1352000000.0
2008-11-05 00:45:00,1.8574,1.8585,1.8537,1.85505,1807800000.0
2008-11-05 01:00:00,1.8551,1.8552,1.85145,1.85212,1287600000.0
2008-11-05 01:15:00,1.85193,1.85325,1.85005,1.8513,1578800000.0
2008-11-05 01:30:00,1.85145,1.8532,1.8503,1.853,487600000.0
2008-11-05 01:45:00,1.85345,1.8552,1.8516,1.85315,730300000.0
2008-11-05 02:00:00,1.85335,1.85545,1.85255,1.8537,1298200001.0
2008-11-05 02:15:00,1.8536,1.8551,1.85285,1.8542,1725200000.0
2008-11-05 02:30:00,1.8542,1.85705,1.85275,1.8566,1828700001.0
2008-11-05 02:45:00,1.8566,1.86,1.8566,1.86,2009900001.0
2008-11-05 03:00:00,1.86,1.8608,1.8551,1.8562,1470700000.0
2008-11-05 03:15:00,1.8562,1.8562,1.85055,1.8532,3495900000.0
2008-11-05 03:30:00,1.85343,1.8545,1.85238,1.8527,2675600001.0
2008-11-05 03:45:00,1.8525,1.8568,1.85215,1.8562,1636200000.0
2008-11-05 04:00:00,1.8569,1.8573,1.85415,1.857,2736500000.0
2008-11-05 04:15:00,1.857,1.8589,1.8569,1.8587,1182100000.0
2008-11-05 04:30:00,1.8587,1.8609,1.8567,1.859,3307800006.0
2008-11-05 04:45:00,1.8591,1.8608,1.8585,1.8607,2831700002.0
2008-11-05 05:00:00,1.8615,1.8616,1.8591,1.86045,1477200000.0
2008-11-05 05:15:00,1.86065,1.8614,1.8594,1.8609,974700000.0
2008-11-05 05:30:00,1.8607,1.86175,1.85943,1.8612,1563300000.0
2008-11-05 05:45:00,1.8613,1.8613,1.85939,1.8602,9938900000.0
2008-11-05 06:00:00,1.8605,1.86085,1.8508,1.8568,4848599998.0
2008-11-05 06:15:00,1.8568,1.8574,1.8522,1.856,2614100000.0
2008-11-05 06:30:00,1.8548,1.85705,1.8487,1.8527,2863500000.0
2008-11-05 06:45:00,1.8527,1.85575,1.85255,1.85484,785800000.0
2008-11-05 07:00:00,1.8553,1.8553,1.84835,1.85199,2557900000.0
2008-11-05 07:15:00,1.8524,1.85445,1.8498,1.8527,1682400000.0
2008-11-05 07:30:00,1.8537,1.85465,1.8491,1.8521,1912300000.0
2008-11-05 07:45:00,1.8523,1.8558,1.8496,1.853,2442900000.0
2008-11-05 08:00:00,1.853,1.8558,1.8519,1.8537,2429900000.0
2008-11-05 08:15:00,1.85385,1.8552,1.85145,1.854,2697999998.0
2008-11-05 08:30:00,1.854,1.8563,1.8524,1.8544,1249700000.0
2008-11-05 08:45:00,1.8544,1.8553,1.85215,1.8529,1616600000.0
2008-11-05 09:00:00,1.853,1.8538,1.84775,1.8505,4464300000.0
2008-11-05 09:15:00,1.85065,1.856,1.84985,1.8557,3092700000.0
2008-11-05 09:30:00,1.8556,1.85715,1.8529,1.85375,2524700000.0
2008-11-05 09:45:00,1.85375,1.8538,1.84855,1.8498,2722300000.0
2008-11-05 10:00:00,1.8497,1.85475,1.84775,1.8504,5941300002.0
2008-11-05 10:15:00,1.8504,1.8519,1.84685,1.8501,8478000003.0
2008-11-05 10:30:00,1.8501,1.854,1.8487,1.8536,4301200000.0
2008-11-05 10:45:00,1.8534,1.8566,1.85305,1.8551,5126399999.0
2008-11-05 11:00:00,1.855,1.8579,1.85225,1.8527,4345000000.0
2008-11-05 11:15:00,1.8527,1.853,1.84485,1.8463,5461200000.0
2008-11-05 11:30:00,1.8462,1.8478,1.8427,1.84505,3916100000.0
2008-11-05 11:45:00,1.845,1.84565,1.8419,1.8446,3328300000.0
2008-11-05 12:00:00,1.84455,1.84675,1.84355,1.84385,3151199999.0
2008-11-05 12:15:00,1.8439,1.8535,1.84355,1.8514,3933600000.0
2008-11-05 12:30:00,1.85135,1.8585,1.8511,1.85545,2954455001.0
2008-11-05 12:45:00,1.85545,1.85905,1.85425,1.8568,3236502000.0
2008-11-05 13:00:00,1.8568,1.8568,1.85295,1.8546,2628306002.0
2008-11-05 13:15:00,1.8545,1.8588,1.8545,1.8566,1850600000.0
2008-11-05 13:30:00,1.85675,1.8599,1.8566,1.8591,1867500000.0
2008-11-05 13:45:00,1.8592,1.8632,1.8582,1.86265,4253100000.0
2008-11-05 14:00:00,1.8624,1.8626,1.85895,1.8594,4988400000.0
2008-11-05 14:15:00,1.8595,1.8603,1.85512,1.8602,2229050000.0
2008-11-05 14:30:00,1.8603,1.8627,1.85775,1.861,4057000000.0
2008-11-05 14:45:00,1.86095,1.86325,1.8602,1.8628,3412400000.0
2008-11-05 15:00:00,1.8631,1.86715,1.86265,1.86625,3475500017.0
2008-11-05 15:15:00,1.8664,1.86675,1.8622,1.8654,5201000003.0
2008-11-05 15:30:00,1.86545,1.86895,1.8649,1.868,3899100006.0
2008-11-05 15:45:00,1.868,1.8709,1.8654,1.8696,2614300000.0
2008-11-05 16:00:00,1.8696,1.8756,1.86905,1.8729,2672000000.0
2008-11-05 16:15:00,1.8729,1.8738,1.87065,1.87155,3289600000.0
2008-11-05 16:30:00,1.8715,1.87335,1.869,1.8706,2939041000.0
2008-11-05 16:45:00,1.8706,1.87135,1.8659,1.86875,2575821001.0
2008-11-05 17:00:00,1.8687,1.8754,1.86735,1.87395,3792500000.0
2008-11-05 17:15:00,1.87385,1.8764,1.8667,1.87035,4655700000.0
2008-11-05 17:30:00,1.8703,1.8733,1.86915,1.87305,3830400000.0
2008-11-05 17:45:00,1.87285,1.8757,1.871,1.8731,4431300009.0
2008-11-05 18:00:00,1.87305,1.8776,1.8721,1.8774,3128100000.0
2008-11-05 18:15:00,1.8774,1.8797,1.87605,1.8772,3195700000.0
2008-11-05 18:30:00,1.8772,1.8772,1.87365,1.8757,3645000000.0
2008-11-05 18:45:00,1.87555,1.87915,1.87275,1.8745,3959100000.0
2008-11-05 19:00:00,1.8744,1.8762,1.8694,1.86945,3270099997.0
2008-11-05 19:15:00,1.8694,1.8704,1.86285,1.8631,4547999998.0
2008-11-05 19:30:00,1.86315,1.8633,1.859,1.85965,6816799993.0
2008-11-05 19:45:00,1.85965,1.86495,1.8585,1.8639,7220599998.0
2008-11-05 20:00:00,1.8639,1.8641,1.85915,1.8598,4155100027.0
2008-11-05 20:15:00,1.8598,1.8608,1.8447,1.85235,7271100002.0
2008-11-05 20:30:00,1.8524,1.8531,1.85105,1.8529,4438900000.0
2008-11-05 20:45:00,1.85295,1.85335,1.8515,1.8519,5021200004.0
2008-11-05 21:00:00,1.8519,1.8521,1.84905,1.8499,6458599998.0
2008-11-05 21:15:00,1.8499,1.8509,1.8439,1.8463,3425800001.0
2008-11-05 21:30:00,1.8463,1.8525,1.8463,1.852,2552900000.0
2008-11-05 21:45:00,1.8518,1.8538,1.8503,1.8518,3528700001.0
2008-11-05 22:00:00,1.8518,1.8518,1.8495,1.8496,4495100004.0
2008-11-05 22:15:00,1.8496,1.85105,1.8477,1.8493,4564200003.0
2008-11-05 22:30:00,1.8493,1.8514,1.8474,1.85075,6174400009.0
2008-11-05 22:45:00,1.85085,1.85245,1.84855,1.8488,2351500000.0
2008-11-05 23:00:00,1.84885,1.85,1.84605,1.8469,3943000001.0
2008-11-05 23:15:00,1.8469,1.84715,1.8453,1.8465,1850100000.0
2008-11-05 23:30:00,1.84775,1.84955,1.84492,1.84635,1923800000.0
2008-11-05 23:45:00,1.8464,1.84675,1.8388,1.8412,2891099999.0
2008-11-06 00:00:00,1.8412,1.8434,1.83855,1.8434,1534100000.0
2008-11-06 00:15:00,1.8434,1.8434,1.84127,1.8422,569600000.0
2008-11-06 00:30:00,1.8433,1.8435,1.8404,1.8405,2523000000.0
2008-11-06 00:45:00,1.8405,1.8422,1.8395,1.84035,462500000.0
2008-11-06 01:00:00,1.8403,1.8418,1.8386,1.8399,6550500000.0
2008-11-06 01:15:00,1.8399,1.84065,1.8381,1.8389,751500000.0
2008-11-06 01:30:00,1.8388,1.8409,1.8377,1.838,636900000.0
2008-11-06 01:45:00,1.838,1.838,1.83605,1.83683,808300000.0
2008-11-06 02:00:00,1.8369,1.8385,1.83675,1.83796,427000000.0
2008-11-06 02:15:00,1.83751,1.8383,1.8356,1.838,927700000.0
2008-11-06 02:30:00,1.83815,1.8397,1.8369,1.8391,630500001.0
2008-11-06 02:45:00,1.8391,1.84115,1.8391,1.8405,1071500000.0
2008-11-06 03:00:00,1.8405,1.8411,1.83835,1.83895,2893300001.0
2008-11-06 03:15:00,1.83885,1.83975,1.83765,1.83906,903300000.0
2008-11-06 03:30:00,1.8392,1.84025,1.8381,1.83925,632000000.0
2008-11-06 03:45:00,1.83965,1.84095,1.83875,1.8391,418600000.0
2008-11-06 04:00:00,1.8391,1.84105,1.83895,1.8407,535500000.0
2008-11-06 04:15:00,1.8403,1.8414,1.8396,1.84115,256300000.0
2008-11-06 04:30:00,1.8411,1.84325,1.8405,1.8429,696600000.0
2008-11-06 04:45:00,1.84295,1.84315,1.8419,1.843,1631800065.0
2008-11-06 05:00:00,1.8431,1.8435,1.84045,1.8406,662200000.0
2008-11-06 05:15:00,1.8406,1.8424,1.84015,1.8414,1088100004.0
2008-11-06 05:30:00,1.8414,1.8433,1.8404,1.8409,1075400000.0
2008-11-06 05:45:00,1.8409,1.8426,1.8398,1.84155,1481200001.0
2008-11-06 06:00:00,1.8415,1.8438,1.83975,1.8415,2422700000.0
2008-11-06 06:15:00,1.8415,1.8415,1.8392,1.84042,508400000.0
2008-11-06 06:30:00,1.84046,1.84445,1.83978,1.84295,771800000.0
2008-11-06 06:45:00,1.8431,1.8432,1.84206,1.84219,767900000.0
2008-11-06 07:00:00,1.8427,1.84285,1.83965,1.8401,586100000.0
2008-11-06 07:15:00,1.8402,1.8422,1.83965,1.8414,689200000.0
2008-11-06 07:30:00,1.84155,1.84365,1.8405,1.841,673800000.0
2008-11-06 07:45:00,1.8409,1.8441,1.8394,1.84335,478400000.0
2008-11-06 08:00:00,1.8433,1.84485,1.843,1.8441,633400000.0
2008-11-06 08:15:00,1.8441,1.84675,1.8422,1.846,1155100000.0
2008-11-06 08:30:00,1.8459,1.8465,1.84315,1.8433,2273600000.0
2008-11-06 08:45:00,1.84335,1.84525,1.843,1.84435,2051900000.0
2008-11-06 09:00:00,1.8446,1.84805,1.8438,1.8471,1242100000.0
2008-11-06 09:15:00,1.8472,1.8504,1.8466,1.8503,1874600000.0
2008-11-06 09:30:00,1.8503,1.85175,1.8476,1.8493,2003900000.0
2008-11-06 09:45:00,1.8496,1.8547,1.8494,1.8547,2014800000.0
2008-11-06 10:00:00,1.8546,1.85585,1.85112,1.8558,3058599999.0
2008-11-06 10:15:00,1.856,1.86375,1.8538,1.8618,5987300035.0
2008-11-06 10:30:00,1.8618,1.86205,1.8589,1.8605,5938099978.0
2008-11-06 10:45:00,1.8606,1.86225,1.85995,1.8617,5972200000.0
2008-11-06 11:00:00,1.8617,1.8634,1.85887,1.8598,4741500002.0
2008-11-06 11:15:00,1.8594,1.8598,1.85505,1.8559,2375100000.0
2008-11-06 11:30:00,1.8559,1.8596,1.8547,1.859,2397500001.0
2008-11-06 11:45:00,1.859,1.8594,1.8555,1.8571,2643600004.0
2008-11-06 12:00:00,1.8571,1.8587,1.8566,1.8573,1988800000.0
2008-11-06 12:15:00,1.8573,1.8578,1.8538,1.85505,3152200012.0
2008-11-06 12:30:00,1.85495,1.8579,1.85425,1.85745,1958599999.0
2008-11-06 12:45:00,1.85745,1.8584,1.8534,1.8535,2821599990.0
2008-11-06 13:00:00,1.8537,1.858,1.85305,1.8576,2061000000.0
2008-11-06 13:15:00,1.8576,1.8582,1.84875,1.8495,4237900000.0
2008-11-06 13:30:00,1.8495,1.8528,1.8487,1.8503,3547799995.0
2008-11-06 13:45:00,1.8503,1.85155,1.846,1.8462,3638499999.0
2008-11-06 14:00:00,1.84665,1.8605,1.84145,1.8566,5933300000.0
2008-11-06 14:15:00,1.8566,1.87255,1.8552,1.8679,4336490001.0
2008-11-06 14:30:00,1.8677,1.87235,1.86305,1.8667,4131500000.0
2008-11-06 14:45:00,1.867,1.8756,1.86245,1.8633,5795389999.0
2008-11-06 15:00:00,1.8629,1.86585,1.85695,1.8618,3568990001.0
2008-11-06 15:15:00,1.8618,1.8625,1.8589,1.8608,3304400000.0
2008-11-06 15:30:00,1.8608,1.86465,1.858,1.86445,3383600000.0
2008-11-06 15:45:00,1.864,1.86615,1.8624,1.8659,2777599999.0
2008-11-06 16:00:00,1.86585,1.86765,1.8619,1.86245,4533000003.0
2008-11-06 16:15:00,1.86245,1.8636,1.8594,1.85995,4741200034.0
2008-11-06 16:30:00,1.8598,1.86695,1.8588,1.8656,3999400000.0
2008-11-06 16:45:00,1.86565,1.8664,1.86025,1.8642,6258899993.0
2008-11-06 17:00:00,1.86425,1.86715,1.8616,1.8653,3958300000.0
2008-11-06 17:15:00,1.8653,1.868,1.8621,1.8649,3781700001.0
2008-11-06 17:30:00,1.86495,1.8667,1.8616,1.8617,3952290001.0
2008-11-06 17:45:00,1.8619,1.8654,1.8577,1.8647,3198740001.0
2008-11-06 18:00:00,1.86465,1.86505,1.86005,1.8602,3382999999.0
2008-11-06 18:15:00,1.8602,1.861,1.85395,1.8575,5854200006.0
2008-11-06 18:30:00,1.85675,1.86055,1.85495,1.85845,4047300007.0
2008-11-06 18:45:00,1.8584,1.8605,1.85475,1.85655,4245600002.0
2008-11-06 19:00:00,1.85655,1.861,1.85335,1.8582,3119800000.0
2008-11-06 19:15:00,1.85815,1.8585,1.853,1.8544,2304600000.0
2008-11-06 19:30:00,1.8544,1.8555,1.8509,1.8537,2888400000.0
2008-11-06 19:45:00,1.8537,1.858,1.8537,1.8575,1762300000.0
2008-11-06 20:00:00,1.8574,1.85765,1.8522,1.8533,1854700000.0
2008-11-06 20:15:00,1.8533,1.8547,1.85205,1.85305,2259200004.0
2008-11-06 20:30:00,1.8534,1.8539,1.8516,1.8527,3922999997.0
2008-11-06 20:45:00,1.8527,1.85315,1.84975,1.85165,2113300001.0
2008-11-06 21:00:00,1.8515,1.8531,1.84815,1.8521,1954200000.0
2008-11-06 21:15:00,1.85185,1.8539,1.8508,1.8515,4473499999.0
2008-11-06 21:30:00,1.8515,1.8556,1.84945,1.85505,3671500001.0
2008-11-06 21:45:00,1.85515,1.8564,1.8508,1.8525,1455499998.0
2008-11-06 22:00:00,1.8521,1.8546,1.8513,1.8521,6134899959.0
2008-11-06 22:15:00,1.8521,1.8525,1.8475,1.84755,1282200002.0
2008-11-06 22:30:00,1.8474,1.8474,1.8419,1.84565,2152000000.0
2008-11-06 22:45:00,1.84575,1.8462,1.84225,1.84225,2747399994.0
2008-11-06 23:00:00,1.84285,1.843,1.83995,1.8419,1967700001.0
2008-11-06 23:15:00,1.8419,1.8419,1.8353,1.8388,1715800000.0
2008-11-06 23:30:00,1.83885,1.8436,1.83885,1.841,1039500000.0
2008-11-06 23:45:00,1.841,1.841,1.8384,1.8403,877300000.0
2008-11-07 00:00:00,1.8405,1.8411,1.838,1.8411,443400000.0
2008-11-07 00:15:00,1.84115,1.8416,1.83635,1.83844,953299999.0
2008-11-07 00:30:00,1.83785,1.83955,1.837,1.8373,802400000.0
2008-11-07 00:45:00,1.8373,1.8373,1.8354,1.8358,1443499990.0
2008-11-07 01:00:00,1.83567,1.83765,1.8355,1.8358,658400000.0
2008-11-07 01:15:00,1.8357,1.8368,1.83375,1.835,820900000.0
2008-11-07 01:30:00,1.8349,1.8358,1.83305,1.83355,1665500000.0
2008-11-07 01:45:00,1.8336,1.835,1.8336,1.8341,845900000.0
2008-11-07 02:00:00,1.8341,1.8369,1.8341,1.8368,797000000.0
2008-11-07 02:15:00,1.8368,1.8368,1.8344,1.8359,3153800001.0
2008-11-07 02:30:00,1.83424,1.8369,1.83404,1.8366,1091000000.0
2008-11-07 02:45:00,1.8366,1.8366,1.8322,1.8334,2697200000.0
2008-11-07 03:00:00,1.8334,1.8363,1.8334,1.8359,648899998.0
2008-11-07 03:15:00,1.83647,1.8366,1.831,1.8329,806600000.0
2008-11-07 03:30:00,1.8329,1.83535,1.8324,1.8344,855600000.0
2008-11-07 03:45:00,1.8345,1.8354,1.8337,1.83405,339300000.0
2008-11-07 04:00:00,1.8341,1.8359,1.83405,1.8354,1045400000.0
2008-11-07 04:15:00,1.8354,1.8399,1.83495,1.8392,1156099999.0
2008-11-07 04:30:00,1.8392,1.84005,1.8374,1.839,1776800003.0
2008-11-07 04:45:00,1.839,1.8415,1.8372,1.8373,2572799941.0
2008-11-07 05:00:00,1.8373,1.83765,1.8349,1.8355,1632100000.0
2008-11-07 05:15:00,1.8354,1.8369,1.83405,1.83405,748300000.0
2008-11-07 05:30:00,1.8357,1.83915,1.8357,1.8386,536200000.0
2008-11-07 05:45:00,1.8386,1.8458,1.83835,1.845,903400002.0
2008-11-07 06:00:00,1.84495,1.8459,1.8406,1.8429,1575100000.0
2008-11-07 06:15:00,1.8429,1.8436,1.84165,1.8436,989400000.0
2008-11-07 06:30:00,1.84375,1.84845,1.8425,1.84545,1994200000.0
2008-11-07 06:45:00,1.84545,1.8457,1.841,1.8448,1026400000.0
2008-11-07 07:00:00,1.84404,1.8458,1.8416,1.8423,859100000.0
2008-11-07 07:15:00,1.8423,1.8426,1.8383,1.8391,1106600000.0
2008-11-07 07:30:00,1.8391,1.8451,1.83906,1.84303,1202500000.0
2008-11-07 07:45:00,1.8432,1.8432,1.8382,1.84,1092000000.0
2008-11-07 08:00:00,1.84,1.8448,1.83937,1.8448,922400000.0
2008-11-07 08:15:00,1.8448,1.8448,1.84195,1.84375,695800000.0
2008-11-07 08:30:00,1.8441,1.8445,1.84215,1.8429,1136800000.0
2008-11-07 08:45:00,1.84245,1.8426,1.8383,1.8395,1423060000.0
2008-11-07 09:00:00,1.8395,1.841,1.8382,1.8404,737500000.0
2008-11-07 09:15:00,1.8405,1.846,1.8401,1.84515,1651400000.0
2008-11-07 09:30:00,1.8451,1.84665,1.8434,1.8446,2811999998.0
2008-11-07 09:45:00,1.8446,1.8446,1.83275,1.8329,2854000000.0
2008-11-07 10:00:00,1.8329,1.83805,1.8266,1.8358,3688389999.0
2008-11-07 10:15:00,1.8359,1.84005,1.83465,1.8367,3613000000.0
2008-11-07 10:30:00,1.8368,1.8421,1.8364,1.8399,2437490000.0
2008-11-07 10:45:00,1.83985,1.84195,1.83915,1.83975,2291800000.0
2008-11-07 11:00:00,1.8399,1.8448,1.83985,1.8421,2538800000.0
2008-11-07 11:15:00,1.8421,1.8463,1.84025,1.84615,4169199987.0
2008-11-07 11:30:00,1.84615,1.84895,1.845,1.84845,6590100011.0
2008-11-07 11:45:00,1.8483,1.84865,1.8455,1.8472,3908500000.0
2008-11-07 12:00:00,1.84735,1.85335,1.84735,1.85125,2477200000.0
2008-11-07 12:15:00,1.85125,1.85365,1.84975,1.853,2809700000.0
2008-11-07 12:30:00,1.853,1.8542,1.8496,1.8501,2282100005.0
2008-11-07 12:45:00,1.85,1.85475,1.8488,1.8541,1795100000.0
2008-11-07 13:00:00,1.8541,1.8541,1.8499,1.85025,4034599950.0
2008-11-07 13:15:00,1.8501,1.8516,1.848,1.84855,1541600000.0
2008-11-07 13:30:00,1.84845,1.85135,1.8481,1.8508,2949999999.0
2008-11-07 13:45:00,1.8508,1.85175,1.84555,1.8476,1783214996.0
2008-11-07 14:00:00,1.84765,1.84905,1.8449,1.8463,2300500000.0
2008-11-07 14:15:00,1.8463,1.8532,1.8462,1.8527,1998800000.0
2008-11-07 14:30:00,1.8527,1.8527,1.8498,1.8509,1741200000.0
2008-11-07 14:45:00,1.8509,1.8527,1.84835,1.8526,2128500000.0
2008-11-07 15:00:00,1.8526,1.8542,1.85115,1.8518,2506700000.0
2008-11-07 15:15:00,1.85195,1.8586,1.85145,1.8523,4846900000.0
2008-11-07 15:30:00,1.85255,1.8551,1.8484,1.8542,5512690003.0
2008-11-07 15:45:00,1.8542,1.85515,1.8495,1.8509,3542745000.0
2008-11-07 16:00:00,1.8505,1.8515,1.84755,1.8505,6004400008.0
2008-11-07 16:15:00,1.85065,1.851,1.8485,1.8496,2956600002.0
2008-11-07 16:30:00,1.84965,1.85425,1.84905,1.8536,3004100004.0
2008-11-07 16:45:00,1.85365,1.8541,1.85025,1.8517,2820100000.0
2008-11-07 17:00:00,1.85145,1.8581,1.8501,1.85565,2040300000.0
2008-11-07 17:15:00,1.85595,1.85955,1.8538,1.85535,2385675000.0
2008-11-07 17:30:00,1.8554,1.85705,1.85485,1.8564,2154599998.0
2008-11-07 17:45:00,1.85655,1.85855,1.85255,1.8534,2715200000.0
2008-11-07 18:00:00,1.85345,1.85345,1.8453,1.8502,2554400004.0
2008-11-07 18:15:00,1.85025,1.8525,1.84635,1.84975,3559090009.0
2008-11-07 18:30:00,1.84975,1.85495,1.8478,1.8522,3054100001.0
2008-11-07 18:45:00,1.8521,1.8567,1.8512,1.85665,2769600000.0
2008-11-07 19:00:00,1.85665,1.8567,1.85145,1.8554,2969400005.0
2008-11-07 19:15:00,1.8554,1.8558,1.8499,1.8502,3534900000.0
2008-11-07 19:30:00,1.85,1.85515,1.8499,1.8534,3813899920.0
2008-11-07 19:45:00,1.8534,1.8538,1.8515,1.85325,3180899914.0
2008-11-07 20:00:00,1.8532,1.8532,1.84705,1.8485,1407900000.0
2008-11-07 20:15:00,1.8485,1.8514,1.84725,1.8512,1575100000.0
2008-11-07 20:30:00,1.8512,1.8536,1.84885,1.85,2428600021.0
2008-11-07 20:45:00,1.85,1.85205,1.84665,1.8476,1634900004.0
2008-11-07 21:00:00,1.8476,1.8518,1.8461,1.8505,2171700000.0
2008-11-07 21:15:00,1.85045,1.85045,1.8481,1.8486,584800000.0
2008-11-07 21:30:00,1.8486,1.8523,1.8468,1.8487,1066700001.0
2008-11-07 21:45:00,1.84865,1.8501,1.84765,1.8482,1168000003.0
2008-11-07 22:00:00,1.8482,1.8482,1.8427,1.8445,2018900000.0
2008-11-07 22:15:00,1.8445,1.8448,1.8431,1.84435,1140300001.0
2008-11-07 22:30:00,1.84435,1.8463,1.84385,1.8459,735600000.0
2008-11-07 22:45:00,1.8459,1.846,1.8429,1.8437,1077200000.0
2008-11-07 23:00:00,1.84375,1.8462,1.8435,1.8456,728800000.0
2008-11-07 23:15:00,1.84575,1.84795,1.84525,1.8453,519200000.0
2008-11-07 23:30:00,1.84535,1.84605,1.8452,1.8454,2189199999.0
2008-11-07 23:45:00,1.8454,1.84565,1.84295,1.8431,2374200000.0
2008-11-10 00:00:00,1.85504,1.85547,1.85145,1.8516,508700000.0
2008-11-10 00:15:00,1.8516,1.8518,1.84625,1.8484,669200000.0
2008-11-10 00:30:00,1.8484,1.8517,1.8472,1.8494,1087500000.0
2008-11-10 00:45:00,1.84905,1.851,1.84755,1.8493,525000000.0
2008-11-10 01:00:00,1.8493,1.8529,1.848,1.85115,702800000.0
2008-11-10 01:15:00,1.85145,1.85735,1.85095,1.8559,376700000.0
2008-11-10 01:30:00,1.8561,1.8573,1.8541,1.8565,673200000.0
2008-11-10 01:45:00,1.8565,1.8587,1.853,1.8543,943100000.0
2008-11-10 02:00:00,1.8544,1.85645,1.8536,1.8552,1041400000.0
2008-11-10 02:15:00,1.85465,1.8587,1.85455,1.8585,2622400000.0
2008-11-10 02:30:00,1.8585,1.8594,1.85665,1.8578,2525399998.0
2008-11-10 02:45:00,1.85714,1.85885,1.85714,1.8588,713900000.0
2008-11-10 03:00:00,1.8589,1.8612,1.8579,1.86065,1025600000.0
2008-11-10 03:15:00,1.8607,1.8607,1.8582,1.8597,1264900000.0
2008-11-10 03:30:00,1.8596,1.8629,1.8592,1.86215,547400000.0
2008-11-10 03:45:00,1.86215,1.86375,1.8609,1.86365,677800000.0
2008-11-10 04:00:00,1.86345,1.8652,1.8621,1.86275,1219200000.0
2008-11-10 04:15:00,1.8629,1.863,1.86147,1.8628,1058299999.0
2008-11-10 04:30:00,1.86156,1.8628,1.85971,1.8615,908500000.0
2008-11-10 04:45:00,1.8615,1.86215,1.86118,1.8615,684600000.0
2008-11-10 05:00:00,1.8615,1.8623,1.8595,1.8603,977700000.0
2008-11-10 05:15:00,1.85935,1.8607,1.8569,1.85955,1242200000.0
2008-11-10 05:30:00,1.85965,1.85965,1.8564,1.8585,1020200000.0
2008-11-10 05:45:00,1.8585,1.8589,1.85655,1.8572,886000000.0
2008-11-10 06:00:00,1.8572,1.85741,1.8556,1.85686,560400000.0
2008-11-10 06:15:00,1.8573,1.85835,1.85553,1.8577,982000000.0
2008-11-10 06:30:00,1.8577,1.86015,1.85755,1.85965,1091800000.0
2008-11-10 06:45:00,1.86,1.8605,1.85866,1.8603,1550600000.0
2008-11-10 07:00:00,1.859,1.86039,1.85882,1.8591,1287920000.0
2008-11-10 07:15:00,1.85925,1.85975,1.85825,1.8592,1438600000.0
2008-11-10 07:30:00,1.85935,1.85935,1.8566,1.8571,1332800000.0
2008-11-10 07:45:00,1.8572,1.8586,1.8538,1.8553,1272600000.0
2008-11-10 08:00:00,1.8553,1.8572,1.8519,1.8546,2794800000.0
2008-11-10 08:15:00,1.8546,1.8548,1.84645,1.84805,1585200000.0
2008-11-10 08:30:00,1.8483,1.8512,1.84215,1.8512,3241900000.0
2008-11-10 08:45:00,1.8492,1.8521,1.8487,1.8502,1799800028.0
2008-11-10 09:00:00,1.8502,1.8502,1.84635,1.8482,877000000.0
2008-11-10 09:15:00,1.8483,1.8503,1.847,1.8483,1191000000.0
2008-11-10 09:30:00,1.8483,1.84915,1.84685,1.8479,2192100000.0
2008-11-10 09:45:00,1.8478,1.8487,1.84645,1.84775,2846599994.0
2008-11-10 10:00:00,1.8478,1.8504,1.8471,1.8497,3196900000.0
2008-11-10 10:15:00,1.8497,1.8517,1.84735,1.8493,6338399997.0
2008-11-10 10:30:00,1.8492,1.8535,1.8486,1.8498,2454700000.0
2008-11-10 10:45:00,1.84985,1.85305,1.84885,1.85175,4087799982.0
2008-11-10 11:00:00,1.8517,1.85215,1.84985,1.8507,4193000001.0
2008-11-10 11:15:00,1.8508,1.85215,1.84935,1.8497,1846100000.0
2008-11-10 11:30:00,1.8497,1.8532,1.8487,1.8512,2784400000.0
2008-11-10 11:45:00,1.8512,1.8512,1.8421,1.8422,3605600000.0
2008-11-10 12:00:00,1.84225,1.8465,1.8415,1.84625,3180000000.0
2008-11-10 12:15:00,1.84625,1.8494,1.8458,1.8477,5377499995.0
2008-11-10 12:30:00,1.8477,1.85065,1.84555,1.8496,5954999999.0
2008-11-10 12:45:00,1.8496,1.8537,1.84855,1.8524,7198799999.0
2008-11-10 13:00:00,1.8518,1.857,1.8518,1.8554,3809700000.0
2008-11-10 13:15:00,1.8554,1.8569,1.85395,1.8551,2907500000.0
2008-11-10 13:30:00,1.8551,1.857,1.85335,1.8556,3472400005.0
2008-11-10 13:45:00,1.8556,1.8557,1.85195,1.8528,5313800061.0
2008-11-10 14:00:00,1.8528,1.8563,1.85175,1.85355,2747800000.0
2008-11-10 14:15:00,1.8532,1.8545,1.8518,1.8537,4683099919.0
2008-11-10 14:30:00,1.8538,1.8542,1.8507,1.85255,2565799978.0
2008-11-10 14:45:00,1.8526,1.8541,1.8522,1.8532,2516300001.0
2008-11-10 15:00:00,1.85315,1.85455,1.8523,1.8534,5789000133.0
2008-11-10 15:15:00,1.8534,1.85365,1.8505,1.85175,4621800001.0
2008-11-10 15:30:00,1.8518,1.85425,1.85095,1.8535,8738600007.0
2008-11-10 15:45:00,1.8535,1.8551,1.8515,1.8515,7095300038.0
2008-11-10 16:00:00,1.8516,1.8525,1.8437,1.8469,3930500000.0
2008-11-10 16:15:00,1.8469,1.8494,1.846,1.8481,5937200000.0
2008-11-10 16:30:00,1.8483,1.8487,1.8455,1.8485,5879499999.0
2008-11-10 16:45:00,1.8485,1.8488,1.84075,1.8435,4033900000.0
2008-11-10 17:00:00,1.8435,1.8464,1.8418,1.8452,2807400000.0
2008-11-10 17:15:00,1.8452,1.8483,1.84445,1.8461,3178799998.0
2008-11-10 17:30:00,1.84605,1.8486,1.8449,1.8478,2393300000.0
2008-11-10 17:45:00,1.8478,1.848,1.84215,1.845,4921699998.0
2008-11-10 18:00:00,1.845,1.848,1.8445,1.8461,6336300033.0
2008-11-10 18:15:00,1.8461,1.84715,1.84255,1.8469,3581700005.0
2008-11-10 18:30:00,1.8469,1.8473,1.8427,1.8446,2772800000.0
2008-11-10 18:45:00,1.8446,1.8449,1.8392,1.8423,4601099965.0
2008-11-10 19:00:00,1.8423,1.8444,1.84045,1.8423,2809299999.0
2008-11-10 19:15:00,1.8423,1.8446,1.84125,1.8425,3932700002.0
2008-11-10 19:30:00,1.8425,1.8425,1.83945,1.8407,4654100030.0
2008-11-10 19:45:00,1.8407,1.8422,1.83895,1.8412,4286700003.0
2008-11-10 20:00:00,1.8412,1.8412,1.8374,1.8397,4647899970.0
2008-11-10 20:15:00,1.8397,1.84165,1.8373,1.8388,4236499998.0
2008-11-10 20:30:00,1.8388,1.84105,1.8377,1.84095,3043700000.0
2008-11-10 20:45:00,1.8409,1.84145,1.83885,1.841,2493399999.0
2008-11-10 21:00:00,1.8411,1.84205,1.83905,1.8401,3813800002.0
2008-11-10 21:15:00,1.84025,1.84315,1.8391,1.84115,3294400001.0
2008-11-10 21:30:00,1.8412,1.8414,1.8373,1.8388,3201200000.0
2008-11-10 21:45:00,1.8388,1.8403,1.83735,1.8396,3113900010.0
2008-11-10 22:00:00,1.8396,1.8396,1.83685,1.83835,3161400009.0
2008-11-10 22:15:00,1.83835,1.8392,1.83785,1.83815,2103799998.0
2008-11-10 22:30:00,1.83815,1.83895,1.83735,1.83785,1635900000.0
2008-11-10 22:45:00,1.838,1.842,1.83745,1.8407,1377600000.0
2008-11-10 23:00:00,1.8407,1.8424,1.83976,1.8417,1024600000.0
2008-11-10 23:15:00,1.84165,1.8423,1.83975,1.8416,620400000.0
2008-11-10 23:30:00,1.8417,1.8439,1.84125,1.8417,1344700000.0
2008-11-10 23:45:00,1.842,1.842,1.83858,1.83895,612600000.0
2008-11-11 00:00:00,1.8389,1.84005,1.838,1.83925,185100000.0
2008-11-11 00:15:00,1.8392,1.84165,1.8383,1.84115,557500000.0
2008-11-11 00:30:00,1.8414,1.84185,1.8392,1.84075,791500000.0
2008-11-11 00:45:00,1.84085,1.84085,1.83976,1.8406,547800000.0
2008-11-11 01:00:00,1.84055,1.84162,1.83997,1.841,533300000.0
2008-11-11 01:15:00,1.8398,1.8437,1.83973,1.8435,392500001.0
2008-11-11 01:30:00,1.8437,1.84375,1.84196,1.8432,582000000.0
2008-11-11 01:45:00,1.8434,1.8434,1.8432,1.8434,1120800000.0
2008-11-11 02:00:00,1.8434,1.8434,1.84085,1.8425,1273000000.0
2008-11-11 02:15:00,1.8425,1.843,1.8399,1.8425,1982399999.0
2008-11-11 02:30:00,1.8425,1.8431,1.8402,1.8403,787000000.0
2008-11-11 02:45:00,1.8403,1.84075,1.83831,1.8385,1333800000.0
2008-11-11 03:00:00,1.8385,1.8408,1.83846,1.8401,597400000.0
2008-11-11 03:15:00,1.8401,1.8425,1.8383,1.8421,1961299999.0
2008-11-11 03:30:00,1.8422,1.84225,1.8403,1.8414,1725900000.0
2008-11-11 03:45:00,1.8417,1.84265,1.84024,1.8415,492700000.0
2008-11-11 04:00:00,1.84147,1.8416,1.83875,1.8407,1369600000.0
2008-11-11 04:15:00,1.8407,1.8477,1.84001,1.8463,2080000000.0
2008-11-11 04:30:00,1.8462,1.84815,1.8459,1.8474,5979400000.0
2008-11-11 04:45:00,1.8474,1.8474,1.8439,1.8444,4284300000.0
2008-11-11 05:00:00,1.84445,1.8454,1.8431,1.8438,781300000.0
2008-11-11 05:15:00,1.8437,1.84535,1.8437,1.8449,403500000.0
2008-11-11 05:30:00,1.8449,1.84605,1.84305,1.8435,536000000.0
2008-11-11 05:45:00,1.8437,1.8451,1.8429,1.8442,734600000.0
2008-11-11 06:00:00,1.8444,1.8481,1.8437,1.848,1357400000.0
2008-11-11 06:15:00,1.848,1.8488,1.8468,1.8483,1727900000.0
2008-11-11 06:30:00,1.84835,1.8507,1.8482,1.8498,878900000.0
2008-11-11 06:45:00,1.84975,1.8517,1.8468,1.85145,1361800000.0
2008-11-11 07:00:00,1.8515,1.852,1.84925,1.8496,1613600000.0
2008-11-11 07:15:00,1.84927,1.8505,1.8482,1.84885,623200000.0
2008-11-11 07:30:00,1.84885,1.85,1.8456,1.8457,1818100010.0
2008-11-11 07:45:00,1.84575,1.84805,1.84539,1.84795,1394900001.0
2008-11-11 08:00:00,1.84795,1.8491,1.8466,1.84695,439300000.0
2008-11-11 08:15:00,1.84695,1.85015,1.8467,1.84795,1226900000.0
2008-11-11 08:30:00,1.8482,1.8508,1.8474,1.8505,904400000.0
2008-11-11 08:45:00,1.8505,1.8505,1.8454,1.8454,2270100005.0
2008-11-11 09:00:00,1.84565,1.8469,1.8412,1.8425,1385656250.0
2008-11-11 09:15:00,1.84245,1.845,1.84035,1.8438,2568178748.0
2008-11-11 09:30:00,1.8438,1.84405,1.84085,1.843,2911000000.0
2008-11-11 09:45:00,1.84305,1.84325,1.8356,1.83705,2914500001.0
2008-11-11 10:00:00,1.837,1.838,1.83485,1.83655,1808700000.0
2008-11-11 10:15:00,1.8366,1.8393,1.83645,1.8378,6357400000.0
2008-11-11 10:30:00,1.8378,1.838,1.8347,1.8366,7896400035.0
2008-11-11 10:45:00,1.83655,1.83705,1.83405,1.83475,4079200000.0
2008-11-11 11:00:00,1.83485,1.83665,1.83305,1.8339,5419200000.0
2008-11-11 11:15:00,1.8339,1.8339,1.82935,1.832,8661500002.0
2008-11-11 11:30:00,1.832,1.83385,1.8303,1.8337,4353300000.0
2008-11-11 11:45:00,1.8337,1.83435,1.8314,1.8331,6203800001.0
2008-11-11 12:00:00,1.8331,1.8331,1.829,1.83135,6610599993.0
2008-11-11 12:15:00,1.8313,1.8334,1.82885,1.83,3024300002.0
2008-11-11 12:30:00,1.83,1.8332,1.82835,1.8292,4127599993.0
2008-11-11 12:45:00,1.8295,1.8318,1.8239,1.8257,3618000002.0
2008-11-11 13:00:00,1.8257,1.8309,1.8257,1.82905,2728800000.0
2008-11-11 13:15:00,1.8292,1.83115,1.82875,1.831,1578800000.0
2008-11-11 13:30:00,1.831,1.8311,1.8286,1.8304,1533600000.0
2008-11-11 13:45:00,1.82965,1.8346,1.8295,1.83285,3380300000.0
2008-11-11 14:00:00,1.8329,1.83345,1.82995,1.8304,1994700000.0
2008-11-11 14:15:00,1.8304,1.83175,1.82965,1.8302,2740000000.0
2008-11-11 14:30:00,1.8302,1.83385,1.8301,1.83375,2130000000.0
2008-11-11 14:45:00,1.83375,1.8377,1.83345,1.8367,2424300000.0
2008-11-11 15:00:00,1.83675,1.8399,1.8357,1.8397,2647559994.0
2008-11-11 15:15:00,1.8397,1.8397,1.8292,1.8293,7585914980.0
2008-11-11 15:30:00,1.82935,1.83405,1.82935,1.83385,2618000000.0
2008-11-11 15:45:00,1.8339,1.83525,1.8313,1.83245,2685700000.0
2008-11-11 16:00:00,1.8327,1.836,1.83165,1.8331,2561100009.0
2008-11-11 16:15:00,1.8331,1.8346,1.8315,1.834,1436599999.0
2008-11-11 16:30:00,1.834,1.8365,1.83095,1.83205,2629700000.0
2008-11-11 16:45:00,1.832,1.8353,1.8316,1.8325,2586900000.0
2008-11-11 17:00:00,1.8327,1.8343,1.831,1.8339,2624700000.0
2008-11-11 17:15:00,1.83355,1.8356,1.8284,1.8286,3561100004.0
2008-11-11 17:30:00,1.8286,1.8325,1.82715,1.82945,4727100001.0
2008-11-11 17:45:00,1.8295,1.8307,1.82295,1.8235,4296000001.0
2008-11-11 18:00:00,1.8235,1.8255,1.81925,1.8205,7735200007.0
2008-11-11 18:15:00,1.8205,1.825,1.8205,1.8234,4872199970.0
2008-11-11 18:30:00,1.82345,1.8264,1.8205,1.8264,7591200003.0
2008-11-11 18:45:00,1.8264,1.82855,1.8231,1.82625,4346499996.0
2008-11-11 19:00:00,1.8263,1.82865,1.8258,1.8272,4794700003.0
2008-11-11 19:15:00,1.82755,1.8284,1.82545,1.8267,1554899999.0
2008-11-11 19:30:00,1.82665,1.8288,1.82495,1.828,1035100000.0
2008-11-11 19:45:00,1.828,1.8288,1.8268,1.82755,2672699992.0
2008-11-11 20:00:00,1.8276,1.8298,1.8262,1.82835,1089400000.0
2008-11-11 20:15:00,1.8284,1.8285,1.82435,1.8262,1786000001.0
2008-11-11 20:30:00,1.8262,1.82785,1.8239,1.8265,2272199976.0
2008-11-11 20:45:00,1.8265,1.82925,1.8259,1.82755,1436840000.0
2008-11-11 21:00:00,1.8276,1.82985,1.82605,1.8284,1733700000.0
2008-11-11 21:15:00,1.8284,1.8327,1.8276,1.8327,1897100000.0
2008-11-11 21:30:00,1.8326,1.8338,1.82825,1.8294,1713280001.0
2008-11-11 21:45:00,1.82945,1.8303,1.82695,1.8275,968100000.0
2008-11-11 22:00:00,1.8275,1.8292,1.82615,1.8288,920900001.0
2008-11-11 22:15:00,1.8288,1.8306,1.8287,1.8302,396299999.0
2008-11-11 22:30:00,1.82949,1.8302,1.82684,1.82684,341500000.0
2008-11-11 22:45:00,1.82825,1.8288,1.827,1.8271,653600000.0
2008-11-11 23:00:00,1.827,1.8273,1.8254,1.8259,1132400000.0
2008-11-11 23:15:00,1.82595,1.8268,1.8256,1.8261,397600000.0
2008-11-11 23:30:00,1.8261,1.8262,1.82507,1.8256,441100000.0
2008-11-11 23:45:00,1.8258,1.8266,1.82526,1.8263,695400000.0
2008-11-12 00:00:00,1.8262,1.8262,1.8237,1.82495,164900000.0
2008-11-12 00:15:00,1.825,1.8273,1.82469,1.8268,827200000.0
2008-11-12 00:30:00,1.8268,1.8268,1.82474,1.82584,807300000.0
2008-11-12 00:45:00,1.82617,1.82643,1.82498,1.8251,1023000000.0
2008-11-12 01:00:00,1.82577,1.8268,1.82364,1.82565,993100000.0
2008-11-12 01:15:00,1.8256,1.82635,1.82491,1.8258,615700000.0
2008-11-12 01:30:00,1.8258,1.82635,1.8233,1.8251,1467500000.0
2008-11-12 01:45:00,1.8251,1.82615,1.82419,1.82535,689400000.0
2008-11-12 02:00:00,1.82515,1.8264,1.82425,1.8264,674000000.0
2008-11-12 02:15:00,1.8264,1.8276,1.82344,1.8254,1653700000.0
2008-11-12 02:30:00,1.8254,1.82725,1.82389,1.8259,1025400000.0
2008-11-12 02:45:00,1.82585,1.8268,1.8252,1.8261,3742699999.0
2008-11-12 03:00:00,1.8261,1.8268,1.82427,1.8256,816000000.0
2008-11-12 03:15:00,1.8256,1.829,1.8256,1.8288,541500000.0
2008-11-12 03:30:00,1.8277,1.8292,1.8267,1.82705,721100000.0
2008-11-12 03:45:00,1.82705,1.82975,1.8269,1.82885,624300001.0
2008-11-12 04:00:00,1.82885,1.8333,1.82858,1.8321,356200000.0
2008-11-12 04:15:00,1.8321,1.8323,1.83065,1.8308,1076100000.0
2008-11-12 04:30:00,1.8308,1.8313,1.83041,1.83041,1705800019.0
2008-11-12 04:45:00,1.83115,1.8322,1.83045,1.8315,396700000.0
2008-11-12 05:00:00,1.8315,1.83205,1.8292,1.8317,554600002.0
2008-11-12 05:15:00,1.8318,1.832,1.8285,1.8294,1507400000.0
2008-11-12 05:30:00,1.8294,1.8305,1.8285,1.8299,526400000.0
2008-11-12 05:45:00,1.8299,1.831,1.8278,1.8286,808900000.0
2008-11-12 06:00:00,1.82845,1.83165,1.82761,1.8307,909700000.0
2008-11-12 06:15:00,1.8307,1.83125,1.8283,1.82992,499700000.0
2008-11-12 06:30:00,1.82979,1.8306,1.82825,1.8292,623200000.0
2008-11-12 06:45:00,1.8292,1.82995,1.82705,1.8288,590500000.0
2008-11-12 07:00:00,1.82765,1.82895,1.8259,1.8272,1262500000.0
2008-11-12 07:15:00,1.82725,1.8285,1.82595,1.82835,837600000.0
2008-11-12 07:30:00,1.8284,1.8299,1.82695,1.8299,823900000.0
2008-11-12 07:45:00,1.8299,1.8317,1.82895,1.82945,1019100000.0
2008-11-12 08:00:00,1.82955,1.8313,1.8287,1.8307,1431899995.0
2008-11-12 08:15:00,1.8307,1.83155,1.82945,1.8306,422400000.0
2008-11-12 08:30:00,1.8306,1.8306,1.8261,1.829,2444780005.0
2008-11-12 08:45:00,1.82915,1.82955,1.8266,1.82675,1827700000.0
2008-11-12 09:00:00,1.8267,1.82835,1.8265,1.82835,1349300000.0
2008-11-12 09:15:00,1.8282,1.8304,1.8276,1.8295,3321700000.0
2008-11-12 09:30:00,1.8295,1.83025,1.8251,1.8293,3074300000.0
2008-11-12 09:45:00,1.8293,1.82965,1.82455,1.82475,8935900009.0
2008-11-12 10:00:00,1.82475,1.83025,1.8243,1.829,7315000009.0
2008-11-12 10:15:00,1.829,1.83125,1.8286,1.8298,5926499999.0
2008-11-12 10:30:00,1.8298,1.8298,1.8251,1.82625,6433300000.0
2008-11-12 10:45:00,1.82625,1.8263,1.8237,1.8244,8683199994.0
2008-11-12 11:00:00,1.8244,1.8249,1.8185,1.82335,4877699996.0
2008-11-12 11:15:00,1.8233,1.8242,1.8199,1.8199,9334800058.0
2008-11-12 11:30:00,1.8198,1.8236,1.8198,1.82245,5431400006.0
2008-11-12 11:45:00,1.82235,1.8234,1.81635,1.82315,5164000001.0
2008-11-12 12:00:00,1.8233,1.8249,1.8071,1.8228,6925099996.0
2008-11-12 12:15:00,1.82285,1.8244,1.82015,1.82085,9346999982.0
2008-11-12 12:30:00,1.82075,1.82205,1.8087,1.8106,8831000008.0
2008-11-12 12:45:00,1.8106,1.81425,1.8102,1.81345,9128800001.0
2008-11-12 13:00:00,1.8135,1.81365,1.80578,1.8088,6347200004.0
2008-11-12 13:15:00,1.8088,1.81245,1.8059,1.8124,6484199997.0
2008-11-12 13:30:00,1.8125,1.8131,1.8082,1.8121,7583100002.0
2008-11-12 13:45:00,1.8121,1.8164,1.8118,1.8122,3610800002.0
2008-11-12 14:00:00,1.81205,1.81485,1.8081,1.8137,6105999998.0
2008-11-12 14:15:00,1.8137,1.8164,1.81075,1.8114,4198100000.0
2008-11-12 14:30:00,1.8114,1.8114,1.80675,1.81065,3630400000.0
2008-11-12 14:45:00,1.81065,1.81225,1.80765,1.8093,4888699995.0
2008-11-12 15:00:00,1.8093,1.81025,1.8051,1.80625,3855299999.0
2008-11-12 15:15:00,1.8062,1.8105,1.8062,1.81005,2716600000.0
2008-11-12 15:30:00,1.81,1.8117,1.80875,1.8093,3992100000.0
2008-11-12 15:45:00,1.80935,1.81025,1.8021,1.80265,4691799991.0
2008-11-12 16:00:00,1.80265,1.8042,1.7989,1.8027,4195000001.0
2008-11-12 16:15:00,1.8027,1.80435,1.8009,1.80355,4508500001.0
2008-11-12 16:30:00,1.80355,1.8037,1.79955,1.8018,5347899999.0
2008-11-12 16:45:00,1.8018,1.80265,1.7988,1.7988,3380299999.0
2008-11-12 17:00:00,1.7988,1.8024,1.79835,1.8015,5089000001.0
2008-11-12 17:15:00,1.80155,1.80305,1.79435,1.7949,5452500099.0
2008-11-12 17:30:00,1.7949,1.7957,1.7835,1.78675,4283699999.0
2008-11-12 17:45:00,1.78675,1.78715,1.77385,1.775,4633000000.0
2008-11-12 18:00:00,1.775,1.7767,1.7581,1.7605,4513900011.0
2008-11-12 18:15:00,1.7607,1.76565,1.75615,1.76565,3788500000.0
2008-11-12 18:30:00,1.76565,1.7664,1.76105,1.7621,4734900001.0
2008-11-12 18:45:00,1.76205,1.7708,1.7586,1.76945,2695400000.0
2008-11-12 19:00:00,1.76945,1.7728,1.76825,1.769,5445100003.0
2008-11-12 19:15:00,1.7689,1.7768,1.76675,1.7759,4358800006.0
2008-11-12 19:30:00,1.776,1.7776,1.7739,1.7762,2461999994.0
2008-11-12 19:45:00,1.7762,1.7823,1.7756,1.7823,1223500000.0
2008-11-12 20:00:00,1.7823,1.78295,1.77735,1.7779,2545199998.0
2008-11-12 20:15:00,1.7779,1.7779,1.76895,1.7724,5876399944.0
2008-11-12 20:30:00,1.7724,1.77535,1.7696,1.7705,4262700089.0
2008-11-12 20:45:00,1.7705,1.7711,1.7652,1.7664,5762200018.0
2008-11-12 21:00:00,1.7664,1.76965,1.76435,1.76685,2136999998.0
2008-11-12 21:15:00,1.7668,1.7727,1.7664,1.7719,2006399999.0
2008-11-12 21:30:00,1.7719,1.773,1.771,1.7725,1268900000.0
2008-11-12 21:45:00,1.7726,1.7759,1.77135,1.7756,1106000000.0
2008-11-12 22:00:00,1.7755,1.7755,1.77305,1.77355,929600000.0
2008-11-12 22:15:00,1.7737,1.7766,1.77195,1.7732,1257600000.0
2008-11-12 22:30:00,1.77345,1.7759,1.77195,1.7724,1279800000.0
2008-11-12 22:45:00,1.7724,1.7737,1.76895,1.77185,1164300000.0
2008-11-12 23:00:00,1.7715,1.773,1.76795,1.769,628400000.0
2008-11-12 23:15:00,1.769,1.77745,1.7678,1.77495,829400000.0
2008-11-12 23:30:00,1.7751,1.776,1.7742,1.77435,258900000.0
2008-11-12 23:45:00,1.7745,1.77625,1.774,1.77555,583300000.0
2008-11-13 00:00:00,1.7749,1.77505,1.76775,1.7717,486900000.0
2008-11-13 00:15:00,1.77207,1.77307,1.77089,1.772,683500000.0
2008-11-13 00:30:00,1.77111,1.773,1.76895,1.76925,732800000.0
2008-11-13 00:45:00,1.7694,1.77045,1.76245,1.7638,1329499997.0
2008-11-13 01:00:00,1.76315,1.76473,1.76232,1.76369,1058099998.0
2008-11-13 01:15:00,1.76435,1.7671,1.7641,1.7671,451500000.0
2008-11-13 01:30:00,1.7672,1.7724,1.7672,1.7695,1415700003.0
2008-11-13 01:45:00,1.7696,1.771,1.76595,1.7667,747800000.0
2008-11-13 02:00:00,1.76655,1.7703,1.76655,1.7702,1893299992.0
2008-11-13 02:15:00,1.76921,1.77031,1.76815,1.7683,287099997.0
2008-11-13 02:30:00,1.7683,1.77085,1.7683,1.7708,3408999920.0
2008-11-13 02:45:00,1.7708,1.7711,1.769,1.76995,619699998.0
2008-11-13 03:00:00,1.7701,1.775,1.7701,1.775,703800000.0
2008-11-13 03:15:00,1.7751,1.7751,1.769,1.77295,1010100001.0
2008-11-13 03:30:00,1.7732,1.7734,1.77133,1.773,570400000.0
2008-11-13 03:45:00,1.77305,1.77515,1.77162,1.77187,1379600000.0
2008-11-13 04:00:00,1.77318,1.7739,1.77202,1.77327,273500000.0
2008-11-13 04:15:00,1.77385,1.77535,1.7735,1.7752,498100000.0
2008-11-13 04:30:00,1.7752,1.7759,1.77465,1.7757,1848599930.0
2008-11-13 04:45:00,1.7757,1.77605,1.7733,1.77395,455600002.0
2008-11-13 05:00:00,1.77375,1.7746,1.77175,1.773,2882100106.0
2008-11-13 05:15:00,1.77295,1.77605,1.77295,1.77515,1000900002.0
2008-11-13 05:30:00,1.7753,1.77675,1.77325,1.7745,843200000.0
2008-11-13 05:45:00,1.7745,1.7746,1.77116,1.77234,815080000.0
2008-11-13 06:00:00,1.7727,1.77415,1.772,1.7734,897300000.0
2008-11-13 06:15:00,1.7734,1.7734,1.7704,1.7716,2106280004.0
2008-11-13 06:30:00,1.7716,1.7716,1.76815,1.769,2176999996.0
2008-11-13 06:45:00,1.769,1.7717,1.769,1.7711,1800400000.0
2008-11-13 07:00:00,1.7711,1.7711,1.7685,1.7701,861200000.0
2008-11-13 07:15:00,1.7701,1.7707,1.77,1.7705,243000000.0
2008-11-13 07:30:00,1.7705,1.7733,1.76931,1.7733,618100000.0
2008-11-13 07:45:00,1.7729,1.7734,1.7676,1.7677,870212000.0
2008-11-13 08:00:00,1.7677,1.7716,1.7677,1.77097,1430800002.0
2008-11-13 08:15:00,1.771,1.7718,1.771,1.7712,829900000.0
2008-11-13 08:30:00,1.7712,1.7717,1.7703,1.7716,674000000.0
2008-11-13 08:45:00,1.7716,1.7723,1.7652,1.768,1456499998.0
2008-11-13 09:00:00,1.76825,1.7704,1.76755,1.7704,1048500000.0
2008-11-13 09:15:00,1.7704,1.7717,1.76385,1.7648,1759100000.0
2008-11-13 09:30:00,1.7648,1.7691,1.76365,1.7688,4049600000.0
2008-11-13 09:45:00,1.7689,1.77425,1.7675,1.7722,5219200001.0
2008-11-13 10:00:00,1.7722,1.77635,1.771,1.7743,7773500002.0
2008-11-13 10:15:00,1.7743,1.77445,1.76905,1.7704,5019500000.0
2008-11-13 10:30:00,1.77035,1.7747,1.77005,1.7718,6643600002.0
2008-11-13 10:45:00,1.7718,1.7726,1.7694,1.77095,8669700042.0
2008-11-13 11:00:00,1.7709,1.77665,1.7706,1.77625,4353300053.0
2008-11-13 11:15:00,1.77625,1.7793,1.7758,1.7769,4145699999.0
2008-11-13 11:30:00,1.77695,1.7778,1.7734,1.7772,2662800000.0
2008-11-13 11:45:00,1.7773,1.7808,1.7772,1.7803,4471800000.0
2008-11-13 12:00:00,1.78025,1.78125,1.7777,1.778,3324500001.0
2008-11-13 12:15:00,1.77815,1.77965,1.7741,1.7741,4866739143.0
2008-11-13 12:30:00,1.7741,1.77825,1.7741,1.77595,2955400000.0
2008-11-13 12:45:00,1.77595,1.77725,1.77545,1.7759,3778699999.0
2008-11-13 13:00:00,1.77585,1.777,1.77395,1.7744,3750726002.0
2008-11-13 13:15:00,1.7745,1.7788,1.7735,1.7784,3443500000.0
2008-11-13 13:30:00,1.7784,1.7784,1.7741,1.77525,7421000012.0
2008-11-13 13:45:00,1.7752,1.7768,1.77215,1.7734,2690800000.0
2008-11-13 14:00:00,1.7734,1.7734,1.765,1.76695,3923400000.0
2008-11-13 14:15:00,1.76675,1.7683,1.7647,1.7657,3532399999.0
2008-11-13 14:30:00,1.7657,1.7681,1.76405,1.7672,4276799999.0
2008-11-13 14:45:00,1.7672,1.7701,1.7672,1.7685,2742000000.0
2008-11-13 15:00:00,1.76855,1.77005,1.7665,1.7669,3125000000.0
2008-11-13 15:15:00,1.76665,1.76935,1.7644,1.7652,2166200000.0
2008-11-13 15:30:00,1.7653,1.76605,1.76325,1.7643,3689899995.0
2008-11-13 15:45:00,1.7643,1.76495,1.76155,1.7633,2856400000.0
2008-11-13 16:00:00,1.7635,1.7635,1.75965,1.7627,2445500000.0
2008-11-13 16:15:00,1.7627,1.7675,1.7627,1.7657,2035600000.0
2008-11-13 16:30:00,1.7656,1.7708,1.7654,1.7684,3823000000.0
2008-11-13 16:45:00,1.7684,1.7694,1.7662,1.7687,2648100001.0
2008-11-13 17:00:00,1.7688,1.7723,1.7676,1.7714,1819600000.0
2008-11-13 17:15:00,1.7714,1.772,1.76265,1.7676,2317700000.0
2008-11-13 17:30:00,1.7677,1.7712,1.76545,1.7674,4020300006.0
2008-11-13 17:45:00,1.7674,1.7704,1.7666,1.7678,3325600012.0
2008-11-13 18:00:00,1.7678,1.7724,1.7669,1.7704,2637600000.0
2008-11-13 18:15:00,1.7706,1.7721,1.7679,1.7714,2170200000.0
2008-11-13 18:30:00,1.77145,1.7738,1.7675,1.7731,2400200002.0
2008-11-13 18:45:00,1.7731,1.7765,1.7721,1.7748,2924100000.0
2008-11-13 19:00:00,1.7747,1.7774,1.7684,1.7684,2690940000.0
2008-11-13 19:15:00,1.7682,1.7682,1.7641,1.765,3054200001.0
2008-11-13 19:30:00,1.76495,1.76685,1.76165,1.763,4266000002.0
2008-11-13 19:45:00,1.76305,1.7646,1.75775,1.7591,4383800001.0
2008-11-13 20:00:00,1.7591,1.7591,1.7511,1.75195,4389900004.0
2008-11-13 20:15:00,1.75175,1.754,1.74625,1.7527,5755199969.0
2008-11-13 20:30:00,1.7527,1.75385,1.7485,1.75275,4183500000.0
2008-11-13 20:45:00,1.7531,1.75315,1.7472,1.7475,3791360002.0
2008-11-13 21:00:00,1.7474,1.74985,1.74535,1.7472,4035099998.0
2008-11-13 21:15:00,1.7472,1.75355,1.74275,1.75355,5031999997.0
2008-11-13 21:30:00,1.7536,1.76065,1.7516,1.7604,7390579998.0
2008-11-13 21:45:00,1.7604,1.7634,1.7472,1.74725,6370100003.0
2008-11-13 22:00:00,1.74775,1.7499,1.7446,1.74673,6662700000.0
2008-11-13 22:15:00,1.74665,1.75005,1.7461,1.7497,3431039999.0
2008-11-13 22:30:00,1.7496,1.7513,1.74675,1.74985,1808620000.0
2008-11-13 22:45:00,1.7499,1.7621,1.74985,1.76135,2391299994.0
2008-11-13 23:00:00,1.76135,1.7629,1.7572,1.76055,1764400000.0
2008-11-13 23:15:00,1.7607,1.7641,1.7601,1.7632,2235999947.0
2008-11-13 23:30:00,1.7634,1.765,1.76225,1.7637,2779000015.0
2008-11-13 23:45:00,1.7637,1.7637,1.75905,1.7613,2236900006.0
2008-11-14 00:00:00,1.7605,1.7631,1.7593,1.76275,339100000.0
2008-11-14 00:15:00,1.7628,1.76425,1.759,1.76034,686500000.0
2008-11-14 00:30:00,1.76079,1.7638,1.75971,1.7617,1293499999.0
2008-11-14 00:45:00,1.76155,1.764,1.76117,1.7628,128900000.0
2008-11-14 01:00:00,1.7628,1.76495,1.75915,1.7641,1061500000.0
2008-11-14 01:15:00,1.7642,1.76775,1.7641,1.7645,1270399998.0
2008-11-14 01:30:00,1.7645,1.76765,1.7645,1.7671,1785500000.0
2008-11-14 01:45:00,1.7671,1.77009,1.76627,1.7667,1348000000.0
2008-11-14 02:00:00,1.7667,1.76755,1.76375,1.766,1077900000.0
2008-11-14 02:15:00,1.766,1.766,1.7617,1.7629,1563100002.0
2008-11-14 02:30:00,1.7629,1.764,1.76105,1.7637,2961800000.0
2008-11-14 02:45:00,1.7637,1.7637,1.75925,1.75995,1720400000.0
2008-11-14 03:00:00,1.75965,1.76015,1.7541,1.7571,1248100001.0
2008-11-14 03:15:00,1.7571,1.76025,1.7571,1.7599,605900000.0
2008-11-14 03:30:00,1.75945,1.7619,1.75862,1.7601,1720500005.0
2008-11-14 03:45:00,1.75947,1.76048,1.7575,1.7588,631300000.0
2008-11-14 04:00:00,1.7588,1.75905,1.75735,1.7578,576200000.0
2008-11-14 04:15:00,1.75795,1.7596,1.75785,1.7594,692500000.0
2008-11-14 04:30:00,1.75916,1.76165,1.75886,1.7616,930900003.0
2008-11-14 04:45:00,1.7616,1.76325,1.75995,1.76325,985100000.0
2008-11-14 05:00:00,1.76315,1.76315,1.76149,1.76259,818400000.0
2008-11-14 05:15:00,1.76225,1.7642,1.76218,1.7639,558100000.0
2008-11-14 05:30:00,1.7639,1.76505,1.7638,1.7644,889400000.0
2008-11-14 05:45:00,1.7644,1.76675,1.7644,1.7663,1213500002.0
2008-11-14 06:00:00,1.7663,1.7674,1.7657,1.7668,1187800000.0
2008-11-14 06:15:00,1.7668,1.7669,1.7577,1.7625,2135100000.0
2008-11-14 06:30:00,1.7625,1.7632,1.7605,1.7617,1017200000.0
2008-11-14 06:45:00,1.7617,1.763,1.7617,1.76285,2116600000.0
2008-11-14 07:00:00,1.7629,1.7629,1.76121,1.7617,830000000.0
2008-11-14 07:15:00,1.76101,1.76345,1.76077,1.76345,1099699989.0
2008-11-14 07:30:00,1.76345,1.7637,1.76175,1.7622,514900000.0
2008-11-14 07:45:00,1.7622,1.7622,1.7578,1.75815,1053200000.0
2008-11-14 08:00:00,1.7583,1.76225,1.75755,1.7612,977000000.0
2008-11-14 08:15:00,1.7612,1.7612,1.7588,1.76015,976700000.0
2008-11-14 08:30:00,1.75965,1.7602,1.7587,1.7595,1234400000.0
2008-11-14 08:45:00,1.75975,1.76335,1.7595,1.7619,1415000000.0
2008-11-14 09:00:00,1.7619,1.7638,1.76135,1.7627,1315500000.0
2008-11-14 09:15:00,1.7626,1.7655,1.75935,1.7612,2884200012.0
2008-11-14 09:30:00,1.7612,1.7646,1.7582,1.7587,3374300005.0
2008-11-14 09:45:00,1.7587,1.7622,1.75745,1.75955,3095700001.0
2008-11-14 10:00:00,1.75945,1.7696,1.75855,1.7611,4280899998.0
2008-11-14 10:15:00,1.7611,1.7636,1.7596,1.7635,3271800000.0
2008-11-14 10:30:00,1.7636,1.7701,1.7636,1.7673,4015099984.0
2008-11-14 10:45:00,1.7672,1.7714,1.7672,1.7703,2826899998.0
2008-11-14 11:00:00,1.7703,1.7703,1.7653,1.76845,3537300006.0
2008-11-14 11:15:00,1.7684,1.7692,1.76455,1.76465,8385600004.0
2008-11-14 11:30:00,1.7648,1.766,1.76255,1.7646,5268800001.0
2008-11-14 11:45:00,1.7645,1.7656,1.7631,1.7634,3395600000.0
2008-11-14 12:00:00,1.7635,1.76725,1.7633,1.7642,3192300001.0
2008-11-14 12:15:00,1.7642,1.7655,1.7619,1.7625,2335300002.0
2008-11-14 12:30:00,1.7625,1.7654,1.7623,1.76315,3659300000.0
2008-11-14 12:45:00,1.76315,1.76385,1.7618,1.7628,3174300000.0
2008-11-14 13:00:00,1.7629,1.764,1.7609,1.7615,2442400000.0
2008-11-14 13:15:00,1.7614,1.7629,1.76,1.7622,2864100002.0
2008-11-14 13:30:00,1.7622,1.76245,1.761,1.7615,2810899987.0
2008-11-14 13:45:00,1.7615,1.765,1.7614,1.765,1937699999.0
2008-11-14 14:00:00,1.765,1.765,1.76155,1.762,4482100000.0
2008-11-14 14:15:00,1.762,1.7629,1.74665,1.7558,3470399996.0
2008-11-14 14:30:00,1.7558,1.7609,1.7558,1.7602,2917700001.0
2008-11-14 14:45:00,1.7602,1.7602,1.7498,1.75015,4017400010.0
2008-11-14 15:00:00,1.7534,1.7566,1.7492,1.75615,3082100000.0
2008-11-14 15:15:00,1.75625,1.75625,1.7469,1.7471,3369599997.0
2008-11-14 15:30:00,1.7472,1.75245,1.74535,1.751,4379599999.0
2008-11-14 15:45:00,1.751,1.75435,1.74985,1.7537,2064600000.0
2008-11-14 16:00:00,1.7537,1.7538,1.7497,1.74995,3834700000.0
2008-11-14 16:15:00,1.75005,1.7547,1.74945,1.75345,2064799999.0
2008-11-14 16:30:00,1.7538,1.7582,1.75255,1.7567,3849399991.0
2008-11-14 16:45:00,1.7566,1.75915,1.7541,1.75535,4005100003.0
2008-11-14 17:00:00,1.7556,1.7578,1.7521,1.7528,3819900008.0
2008-11-14 17:15:00,1.7527,1.7578,1.752,1.75745,4512700002.0
2008-11-14 17:30:00,1.7574,1.76315,1.75508,1.7631,3846600004.0
2008-11-14 17:45:00,1.7631,1.7677,1.76173,1.7674,2687499990.0
2008-11-14 18:00:00,1.76658,1.7696,1.7624,1.7687,3506100000.0
2008-11-14 18:15:00,1.76875,1.771,1.7672,1.7674,3048200000.0
2008-11-14 18:30:00,1.7674,1.7727,1.7664,1.7665,4068599998.0
2008-11-14 18:45:00,1.7666,1.7667,1.7622,1.7635,6373300010.0
2008-11-14 19:00:00,1.7637,1.7655,1.7615,1.7629,6387099999.0
2008-11-14 19:15:00,1.7629,1.76515,1.76125,1.76505,6820799999.0
2008-11-14 19:30:00,1.765,1.76515,1.76075,1.76215,4011200022.0
2008-11-14 19:45:00,1.7622,1.7647,1.75825,1.7585,3608000000.0
2008-11-14 20:00:00,1.75855,1.7615,1.75665,1.7599,3453000000.0
2008-11-14 20:15:00,1.76,1.76175,1.75865,1.7614,1669700000.0
2008-11-14 20:30:00,1.7615,1.7641,1.75935,1.7636,6102000005.0
2008-11-14 20:45:00,1.7636,1.7656,1.76105,1.7656,5123299998.0
2008-11-14 21:00:00,1.7655,1.7683,1.7637,1.7662,5267600004.0
2008-11-14 21:15:00,1.7662,1.77325,1.7637,1.7706,9550400006.0
2008-11-14 21:30:00,1.7706,1.77245,1.7676,1.7713,5172400005.0
2008-11-14 21:45:00,1.7713,1.77295,1.7669,1.7716,3686300002.0
2008-11-14 22:00:00,1.7716,1.7739,1.77055,1.7727,4474700000.0
2008-11-14 22:15:00,1.7727,1.7736,1.7697,1.7706,4244099997.0
2008-11-14 22:30:00,1.77075,1.7723,1.76545,1.7673,2635000077.0
2008-11-14 22:45:00,1.7675,1.76925,1.7612,1.7637,2258600000.0
2008-11-14 23:00:00,1.7637,1.7637,1.7575,1.7586,4408199999.0
2008-11-14 23:15:00,1.7586,1.76465,1.7577,1.7596,3730100001.0
2008-11-14 23:30:00,1.7596,1.7655,1.7587,1.762,3042500000.0
2008-11-14 23:45:00,1.762,1.76265,1.76057,1.7618,998400000.0
2008-11-17 00:00:00,1.75767,1.75985,1.75625,1.7596,533000000.0
2008-11-17 00:15:00,1.7597,1.7658,1.7588,1.76495,547300000.0
2008-11-17 00:30:00,1.765,1.76515,1.7593,1.7603,388000000.0
2008-11-17 00:45:00,1.76025,1.76175,1.75685,1.7572,373000000.0
2008-11-17 01:00:00,1.7576,1.76145,1.756,1.7609,330000000.0
2008-11-17 01:15:00,1.7598,1.76455,1.7598,1.76395,244900000.0
2008-11-17 01:30:00,1.7644,1.7644,1.7579,1.75805,749800000.0
2008-11-17 01:45:00,1.7581,1.7593,1.75715,1.7574,810400000.0
2008-11-17 02:00:00,1.7572,1.75915,1.7572,1.759,586900000.0
2008-11-17 02:15:00,1.759,1.7594,1.7565,1.75877,1951899999.0
2008-11-17 02:30:00,1.7594,1.7606,1.7575,1.7578,947000000.0
2008-11-17 02:45:00,1.7579,1.7599,1.7569,1.7595,1463000000.0
2008-11-17 03:00:00,1.7595,1.75985,1.7566,1.7594,1479900002.0
2008-11-17 03:15:00,1.7594,1.76075,1.75926,1.7606,1827999999.0
2008-11-17 03:30:00,1.7606,1.766,1.7605,1.7659,1252200000.0
2008-11-17 03:45:00,1.766,1.766,1.76209,1.7642,1323200000.0
2008-11-17 04:00:00,1.7642,1.76655,1.764,1.7647,1951800003.0
2008-11-17 04:15:00,1.7647,1.76515,1.7623,1.7638,531200001.0
2008-11-17 04:30:00,1.7641,1.7653,1.75985,1.75994,1483300000.0
2008-11-17 04:45:00,1.7612,1.7626,1.75846,1.761,1379000000.0
2008-11-17 05:00:00,1.7613,1.7617,1.75945,1.761,813500000.0
2008-11-17 05:15:00,1.76125,1.76315,1.7609,1.76234,545300000.0
2008-11-17 05:30:00,1.762,1.76535,1.76196,1.76495,708400000.0
2008-11-17 05:45:00,1.7648,1.76765,1.76245,1.767,2465600003.0
2008-11-17 06:00:00,1.76645,1.76845,1.7648,1.7683,693600001.0
2008-11-17 06:15:00,1.7683,1.7692,1.7639,1.7656,3328700000.0
2008-11-17 06:30:00,1.7656,1.7664,1.7643,1.7655,1086400000.0
2008-11-17 06:45:00,1.76535,1.76655,1.76535,1.7659,845200020.0
2008-11-17 07:00:00,1.7659,1.76625,1.76385,1.76625,520900000.0
2008-11-17 07:15:00,1.7665,1.76775,1.76327,1.7645,720000000.0
2008-11-17 07:30:00,1.7645,1.76462,1.7615,1.76415,1466999999.0
2008-11-17 07:45:00,1.76425,1.76445,1.76195,1.76365,1729600000.0
2008-11-17 08:00:00,1.7637,1.7637,1.76082,1.7621,2132000002.0
2008-11-17 08:15:00,1.762,1.76295,1.76169,1.7629,834900000.0
2008-11-17 08:30:00,1.7629,1.7647,1.7617,1.7637,838800000.0
2008-11-17 08:45:00,1.76355,1.76525,1.7601,1.7633,778000000.0
2008-11-17 09:00:00,1.7633,1.7646,1.76195,1.7646,896099999.0
2008-11-17 09:15:00,1.76465,1.7688,1.76285,1.7659,3448200002.0
2008-11-17 09:30:00,1.7659,1.7659,1.7612,1.76295,3638900001.0
2008-11-17 09:45:00,1.76285,1.7635,1.7572,1.7573,2596400000.0
2008-11-17 10:00:00,1.7572,1.76145,1.75625,1.75935,3644100000.0
2008-11-17 10:15:00,1.7593,1.76215,1.7585,1.7593,3037400000.0
2008-11-17 10:30:00,1.75945,1.769,1.7593,1.7672,3605500000.0
2008-11-17 10:45:00,1.7673,1.7744,1.76625,1.7735,2687900000.0
2008-11-17 11:00:00,1.77345,1.7751,1.76955,1.77345,3145600000.0
2008-11-17 11:15:00,1.77335,1.7783,1.7712,1.7781,2865500000.0
2008-11-17 11:30:00,1.7782,1.7836,1.7772,1.77805,2921600000.0
2008-11-17 11:45:00,1.77835,1.7812,1.7779,1.7787,2427199997.0
2008-11-17 12:00:00,1.77865,1.7813,1.7774,1.7786,2832799994.0
2008-11-17 12:15:00,1.77875,1.7806,1.7767,1.77905,3409000029.0
2008-11-17 12:30:00,1.77905,1.7793,1.77525,1.776,3899600002.0
2008-11-17 12:45:00,1.7762,1.77995,1.77525,1.7775,3752100004.0
2008-11-17 13:00:00,1.7777,1.778,1.77485,1.77775,4439199998.0
2008-11-17 13:15:00,1.77775,1.77925,1.7764,1.77855,6303699959.0
2008-11-17 13:30:00,1.77855,1.78005,1.77705,1.7798,3412600002.0
2008-11-17 13:45:00,1.7798,1.78195,1.77875,1.78195,2697700005.0
2008-11-17 14:00:00,1.78185,1.7838,1.78095,1.7832,3938799929.0
2008-11-17 14:15:00,1.7828,1.7866,1.78275,1.78595,3622700005.0
2008-11-17 14:30:00,1.78585,1.78735,1.78535,1.787,3383200000.0
2008-11-17 14:45:00,1.787,1.78825,1.78535,1.7856,9016500019.0
2008-11-17 15:00:00,1.7856,1.7863,1.78325,1.786,4546400009.0
2008-11-17 15:15:00,1.786,1.7888,1.7841,1.7874,2598200000.0
2008-11-17 15:30:00,1.7875,1.79205,1.7873,1.7901,5075300011.0
2008-11-17 15:45:00,1.79,1.7912,1.789,1.7906,3504800000.0
2008-11-17 16:00:00,1.7906,1.79805,1.7899,1.79775,3837000000.0
2008-11-17 16:15:00,1.7977,1.7985,1.79485,1.7953,12316700017.0
2008-11-17 16:30:00,1.7953,1.7971,1.7945,1.7952,4275900000.0
2008-11-17 16:45:00,1.7952,1.7982,1.79355,1.79755,3221200000.0
2008-11-17 17:00:00,1.79745,1.80365,1.79735,1.8003,3655500000.0
2008-11-17 17:15:00,1.80025,1.80115,1.7969,1.7981,3796700000.0
2008-11-17 17:30:00,1.7982,1.7995,1.79455,1.79625,2799499999.0
2008-11-17 17:45:00,1.79625,1.7978,1.7952,1.7958,2858800000.0
2008-11-17 18:00:00,1.7957,1.802,1.79515,1.79985,3677200000.0
2008-11-17 18:15:00,1.7998,1.8001,1.797,1.7987,3444600002.0
2008-11-17 18:30:00,1.7987,1.80255,1.7971,1.8018,3835299999.0
2008-11-17 18:45:00,1.8018,1.80315,1.7955,1.7965,4170200000.0
2008-11-17 19:00:00,1.7966,1.7985,1.79555,1.7968,1935400000.0
2008-11-17 19:15:00,1.7968,1.798,1.7955,1.7967,5173999999.0
2008-11-17 19:30:00,1.7968,1.7989,1.7952,1.7967,4026100007.0
2008-11-17 19:45:00,1.7967,1.7971,1.7945,1.795,4759700007.0
2008-11-17 20:00:00,1.7949,1.7961,1.7942,1.796,4001000008.0
2008-11-17 20:15:00,1.796,1.7965,1.79325,1.7965,2911700000.0
2008-11-17 20:30:00,1.7964,1.7967,1.7944,1.7946,2857299994.0
2008-11-17 20:45:00,1.7946,1.7985,1.7935,1.7982,3729300007.0
2008-11-17 21:00:00,1.7982,1.7994,1.7964,1.7985,2900600000.0
2008-11-17 21:15:00,1.7985,1.79945,1.7968,1.798,3910400021.0
2008-11-17 21:30:00,1.798,1.7996,1.7959,1.7989,3941800032.0
2008-11-17 21:45:00,1.7991,1.7998,1.79745,1.7998,2811300006.0
2008-11-17 22:00:00,1.7998,1.8005,1.7978,1.7996,2248100015.0
2008-11-17 22:15:00,1.7996,1.8011,1.79825,1.8005,3496000000.0
2008-11-17 22:30:00,1.8005,1.8014,1.7982,1.7998,3219100002.0
2008-11-17 22:45:00,1.7998,1.8017,1.7992,1.7994,2298900037.0
2008-11-17 23:00:00,1.7995,1.7995,1.7946,1.7959,2785399997.0
2008-11-17 23:15:00,1.7959,1.7968,1.79502,1.7961,2410899996.0
2008-11-17 23:30:00,1.7961,1.7972,1.79405,1.7947,754200000.0
2008-11-17 23:45:00,1.7947,1.79935,1.7947,1.796,612100000.0
2008-11-18 00:00:00,1.7959,1.79675,1.7948,1.7967,229200000.0
2008-11-18 00:15:00,1.79655,1.797,1.79565,1.797,518000000.0
2008-11-18 00:30:00,1.797,1.797,1.7926,1.7934,2190000000.0
2008-11-18 00:45:00,1.7934,1.79355,1.79174,1.79257,513200000.0
2008-11-18 01:00:00,1.7934,1.79875,1.79184,1.7964,938500000.0
2008-11-18 01:15:00,1.79645,1.7979,1.7963,1.79659,510200000.0
2008-11-18 01:30:00,1.79669,1.7974,1.79445,1.79575,2995000002.0
2008-11-18 01:45:00,1.7956,1.79705,1.79425,1.79655,848900000.0
2008-11-18 02:00:00,1.7968,1.7979,1.79597,1.7972,1100400000.0
2008-11-18 02:15:00,1.7972,1.8001,1.79625,1.7965,2084900000.0
2008-11-18 02:30:00,1.7965,1.7971,1.792,1.796,3451300000.0
2008-11-18 02:45:00,1.796,1.7966,1.79415,1.79575,1392400000.0
2008-11-18 03:00:00,1.79565,1.7958,1.7939,1.7958,1026200000.0
2008-11-18 03:15:00,1.7958,1.7969,1.7958,1.7969,4646099991.0
2008-11-18 03:30:00,1.7968,1.79695,1.7949,1.7969,2713800003.0
2008-11-18 03:45:00,1.7969,1.7969,1.79405,1.79525,2186300000.0
2008-11-18 04:00:00,1.7965,1.79786,1.79518,1.79741,674100000.0
2008-11-18 04:15:00,1.7973,1.7979,1.7949,1.79625,731000000.0
2008-11-18 04:30:00,1.7965,1.798,1.796,1.79605,485600000.0
2008-11-18 04:45:00,1.796,1.7984,1.79591,1.79684,609100000.0
2008-11-18 05:00:00,1.7972,1.79745,1.79509,1.7955,1051299998.0
2008-11-18 05:15:00,1.79573,1.79656,1.79509,1.7963,788400000.0
2008-11-18 05:30:00,1.7963,1.79645,1.79371,1.7953,1301300000.0
2008-11-18 05:45:00,1.7953,1.7953,1.7934,1.7941,1168800000.0
2008-11-18 06:00:00,1.79415,1.7947,1.79364,1.7944,632200000.0
2008-11-18 06:15:00,1.7944,1.79495,1.79205,1.79307,985600000.0
2008-11-18 06:30:00,1.79345,1.79435,1.79251,1.7938,480900000.0
2008-11-18 06:45:00,1.7936,1.7942,1.79309,1.7939,977599999.0
2008-11-18 07:00:00,1.7939,1.7939,1.79255,1.79294,1029600000.0
2008-11-18 07:15:00,1.7939,1.7948,1.79258,1.7947,776800001.0
2008-11-18 07:30:00,1.7947,1.79575,1.79369,1.79575,1372799986.0
2008-11-18 07:45:00,1.7958,1.7964,1.79515,1.7962,479400001.0
2008-11-18 08:00:00,1.7964,1.7998,1.7962,1.7988,2045800005.0
2008-11-18 08:15:00,1.7988,1.8026,1.7988,1.8026,3261800008.0
2008-11-18 08:30:00,1.8025,1.8025,1.7993,1.8,2922100002.0
2008-11-18 08:45:00,1.8,1.8003,1.7984,1.79855,3449600002.0
2008-11-18 09:00:00,1.7989,1.7989,1.79665,1.7983,3859700003.0
2008-11-18 09:15:00,1.7983,1.8009,1.79805,1.80045,3596300010.0
2008-11-18 09:30:00,1.80015,1.807,1.80015,1.80525,4068800002.0
2008-11-18 09:45:00,1.8054,1.8071,1.80355,1.8063,2186100000.0
2008-11-18 10:00:00,1.8062,1.8081,1.80355,1.80485,3043100000.0
2008-11-18 10:15:00,1.80475,1.8073,1.8044,1.8068,5384209986.0
2008-11-18 10:30:00,1.8068,1.808,1.805,1.80675,6087799897.0
2008-11-18 10:45:00,1.8069,1.8092,1.80578,1.8062,3300500000.0
2008-11-18 11:00:00,1.806,1.8064,1.8015,1.8015,2935440000.0
2008-11-18 11:15:00,1.8015,1.80195,1.79755,1.79755,3878348449.0
2008-11-18 11:30:00,1.7977,1.80295,1.7968,1.7987,3638100000.0
2008-11-18 11:45:00,1.7987,1.7999,1.796,1.796,4532600000.0
2008-11-18 12:00:00,1.796,1.79945,1.7943,1.79935,3598300018.0
2008-11-18 12:15:00,1.79935,1.80215,1.79825,1.80005,3797999962.0
2008-11-18 12:30:00,1.80015,1.8011,1.7996,1.8007,3582100013.0
2008-11-18 12:45:00,1.8005,1.80175,1.79865,1.8014,2218700000.0
2008-11-18 13:00:00,1.8014,1.8031,1.80055,1.8015,3157900000.0
2008-11-18 13:15:00,1.8015,1.8028,1.8008,1.8026,3800600000.0
2008-11-18 13:30:00,1.80265,1.80355,1.8022,1.8029,1961500000.0
2008-11-18 13:45:00,1.8029,1.8029,1.80085,1.80255,2143200000.0
2008-11-18 14:00:00,1.80255,1.8028,1.80075,1.8011,1956400000.0
2008-11-18 14:15:00,1.8011,1.8028,1.80045,1.8028,2574500000.0
2008-11-18 14:30:00,1.8028,1.8028,1.8001,1.8011,2782600000.0
2008-11-18 14:45:00,1.8011,1.80255,1.8007,1.8015,2575400010.0
2008-11-18 15:00:00,1.8016,1.8023,1.7986,1.8004,3245300000.0
2008-11-18 15:15:00,1.8004,1.80125,1.79845,1.79895,5752900082.0
2008-11-18 15:30:00,1.79895,1.79985,1.796,1.79815,4762199987.0
2008-11-18 15:45:00,1.79825,1.7995,1.79705,1.79895,4994400000.0
2008-11-18 16:00:00,1.7988,1.8017,1.7978,1.80085,3571200001.0
2008-11-18 16:15:00,1.80085,1.8021,1.8001,1.80015,2578300000.0
2008-11-18 16:30:00,1.8002,1.8036,1.7996,1.8025,3164200000.0
2008-11-18 16:45:00,1.8026,1.8035,1.7999,1.80135,2843300000.0
2008-11-18 17:00:00,1.8012,1.8017,1.7984,1.7984,4172799947.0
2008-11-18 17:15:00,1.79855,1.80215,1.79755,1.80165,3140300000.0
2008-11-18 17:30:00,1.8016,1.80215,1.80005,1.8005,3925200001.0
2008-11-18 17:45:00,1.8005,1.8017,1.7977,1.8017,3283000000.0
2008-11-18 18:00:00,1.8018,1.80215,1.7973,1.7987,2627600000.0
2008-11-18 18:15:00,1.7987,1.79995,1.79735,1.79955,4403800004.0
2008-11-18 18:30:00,1.7995,1.80405,1.7995,1.8021,3151300000.0
2008-11-18 18:45:00,1.8021,1.8031,1.7996,1.80085,3196800000.0
2008-11-18 19:00:00,1.8009,1.80105,1.7973,1.79775,2348000000.0
2008-11-18 19:15:00,1.7979,1.79825,1.7941,1.7941,1706600000.0
2008-11-18 19:30:00,1.7942,1.79945,1.79405,1.79945,2651200000.0
2008-11-18 19:45:00,1.79945,1.79945,1.7946,1.795,2294000000.0
2008-11-18 20:00:00,1.79495,1.79765,1.79335,1.7936,2847400000.0
2008-11-18 20:15:00,1.79375,1.7972,1.7937,1.7956,2300300000.0
2008-11-18 20:30:00,1.7956,1.797,1.79255,1.7933,2646200000.0
2008-11-18 20:45:00,1.7935,1.79705,1.7931,1.79685,1974100000.0
2008-11-18 21:00:00,1.7968,1.797,1.7921,1.7946,1988500000.0
2008-11-18 21:15:00,1.7948,1.79505,1.7929,1.793,1176100000.0
2008-11-18 21:30:00,1.7931,1.79505,1.7931,1.7948,913900000.0
2008-11-18 21:45:00,1.7948,1.79625,1.79405,1.7958,1394200000.0
2008-11-18 22:00:00,1.79605,1.79605,1.7931,1.7948,1135400000.0
2008-11-18 22:15:00,1.79485,1.79595,1.7937,1.7943,1002200000.0
2008-11-18 22:30:00,1.7943,1.7943,1.7906,1.79405,1742500000.0
2008-11-18 22:45:00,1.79395,1.79415,1.79165,1.79375,1072600001.0
2008-11-18 23:00:00,1.7936,1.7962,1.79335,1.7958,1142600000.0
2008-11-18 23:15:00,1.7958,1.8016,1.7958,1.80075,1024800000.0
2008-11-18 23:30:00,1.80075,1.80115,1.79835,1.8003,910000000.0
2008-11-18 23:45:00,1.8003,1.80045,1.79845,1.79915,729900000.0
2008-11-19 00:00:00,1.79905,1.80005,1.7983,1.79915,281600000.0
2008-11-19 00:15:00,1.79915,1.79975,1.7982,1.7989,1192200000.0
2008-11-19 00:30:00,1.7989,1.79995,1.79834,1.79837,802300000.0
2008-11-19 00:45:00,1.79905,1.8009,1.79807,1.79995,649400000.0
2008-11-19 01:00:00,1.80045,1.80065,1.79717,1.79763,1271600000.0
2008-11-19 01:15:00,1.7981,1.79848,1.79676,1.7981,1658900000.0
2008-11-19 01:30:00,1.79825,1.79858,1.79675,1.79694,1059700000.0
2008-11-19 01:45:00,1.79711,1.7984,1.79605,1.7966,721100000.0
2008-11-19 02:00:00,1.7967,1.79775,1.7955,1.79775,560500000.0
2008-11-19 02:15:00,1.7976,1.7983,1.79647,1.79805,560400000.0
2008-11-19 02:30:00,1.7979,1.7986,1.79601,1.79676,1454400000.0
2008-11-19 02:45:00,1.7976,1.7976,1.79425,1.7957,1113300000.0
2008-11-19 03:00:00,1.7959,1.7962,1.7932,1.7933,2702999999.0
2008-11-19 03:15:00,1.7933,1.7953,1.79095,1.7953,1715000000.0
2008-11-19 03:30:00,1.7953,1.7956,1.79372,1.7955,1158500001.0
2008-11-19 03:45:00,1.7955,1.7966,1.79525,1.7966,524400000.0
2008-11-19 04:00:00,1.79511,1.7975,1.79496,1.79592,496400000.0
2008-11-19 04:15:00,1.79595,1.79845,1.79554,1.79795,597700000.0
2008-11-19 04:30:00,1.7979,1.7987,1.79779,1.79813,457100000.0
2008-11-19 04:45:00,1.7986,1.80025,1.79791,1.79955,535100000.0
2008-11-19 05:00:00,1.7997,1.8003,1.79871,1.7995,1054100004.0
2008-11-19 05:15:00,1.8002,1.80115,1.79876,1.8001,927200000.0
2008-11-19 05:30:00,1.79995,1.80015,1.79862,1.79973,777000003.0
2008-11-19 05:45:00,1.7994,1.80305,1.79924,1.8029,860800000.0
2008-11-19 06:00:00,1.80218,1.80375,1.80203,1.8032,1808800000.0
2008-11-19 06:15:00,1.80315,1.8043,1.79905,1.7998,1696500000.0
2008-11-19 06:30:00,1.7998,1.8007,1.7988,1.79985,1556200000.0
2008-11-19 06:45:00,1.79985,1.80085,1.79969,1.8007,1011400000.0
2008-11-19 07:00:00,1.8007,1.8015,1.79937,1.80005,900700000.0
2008-11-19 07:15:00,1.7999,1.8013,1.79975,1.8013,317400000.0
2008-11-19 07:30:00,1.80135,1.8014,1.8007,1.801,503200000.0
2008-11-19 07:45:00,1.801,1.8026,1.8009,1.8018,521700000.0
2008-11-19 08:00:00,1.8019,1.80295,1.8008,1.8011,634600001.0
2008-11-19 08:15:00,1.8012,1.8014,1.80053,1.8014,652400000.0
2008-11-19 08:30:00,1.8015,1.8038,1.8013,1.80322,715200000.0
2008-11-19 08:45:00,1.80355,1.80725,1.80315,1.8039,1061700000.0
2008-11-19 09:00:00,1.804,1.80585,1.8039,1.8058,1095899999.0
2008-11-19 09:15:00,1.8058,1.8058,1.80195,1.804,2142200000.0
2008-11-19 09:30:00,1.804,1.80605,1.804,1.8057,3277800003.0
2008-11-19 09:45:00,1.8057,1.80845,1.8054,1.80695,8090000005.0
2008-11-19 10:00:00,1.8069,1.80915,1.8059,1.8063,5294500006.0
2008-11-19 10:15:00,1.8078,1.8087,1.8054,1.80655,2896700000.0
2008-11-19 10:30:00,1.80635,1.8082,1.80545,1.8058,5938700001.0
2008-11-19 10:45:00,1.8058,1.8083,1.80415,1.80475,4113900003.0
2008-11-19 11:00:00,1.8048,1.80905,1.8048,1.80805,7397700000.0
2008-11-19 11:15:00,1.808,1.8106,1.8078,1.8102,4009600000.0
2008-11-19 11:30:00,1.81025,1.81025,1.80655,1.8081,4812000000.0
2008-11-19 11:45:00,1.8081,1.8153,1.8052,1.8053,4045100000.0
2008-11-19 12:00:00,1.8053,1.8071,1.8031,1.8044,4117700000.0
2008-11-19 12:15:00,1.8044,1.81045,1.80425,1.8097,8542500017.0
2008-11-19 12:30:00,1.8097,1.81505,1.8081,1.8141,11149600075.0
2008-11-19 12:45:00,1.8141,1.8183,1.81315,1.8159,9602999991.0
2008-11-19 13:00:00,1.8159,1.8196,1.8141,1.8177,5207500000.0
2008-11-19 13:15:00,1.8177,1.8179,1.8155,1.8158,3942547613.0
2008-11-19 13:30:00,1.8158,1.81585,1.81475,1.81525,5776639991.0
2008-11-19 13:45:00,1.81525,1.8189,1.8152,1.8185,3482599999.0
2008-11-19 14:00:00,1.81875,1.81935,1.8153,1.8159,3876900000.0
2008-11-19 14:15:00,1.8159,1.8179,1.8149,1.8169,4270900000.0
2008-11-19 14:30:00,1.8169,1.8189,1.81625,1.81685,4282900000.0
2008-11-19 14:45:00,1.817,1.81775,1.81535,1.81535,3965100000.0
2008-11-19 15:00:00,1.81535,1.81595,1.81255,1.81345,3785500000.0
2008-11-19 15:15:00,1.81365,1.8139,1.81065,1.81105,3510100000.0
2008-11-19 15:30:00,1.8112,1.81325,1.81005,1.81195,4364400000.0
2008-11-19 15:45:00,1.81195,1.81455,1.8118,1.81415,4621200000.0
2008-11-19 16:00:00,1.81425,1.8183,1.8123,1.818,3244600000.0
2008-11-19 16:15:00,1.818,1.8219,1.8165,1.81985,4447900001.0
2008-11-19 16:30:00,1.81985,1.82465,1.8192,1.8214,4674799998.0
2008-11-19 16:45:00,1.8214,1.8232,1.8194,1.82155,5274799996.0
2008-11-19 17:00:00,1.8215,1.82535,1.81715,1.823,5681600000.0
2008-11-19 17:15:00,1.8229,1.826,1.82045,1.82475,6102699999.0
2008-11-19 17:30:00,1.82475,1.82515,1.81935,1.8234,6811549236.0
2008-11-19 17:45:00,1.82335,1.8264,1.8219,1.8237,5179499999.0
2008-11-19 18:00:00,1.82335,1.8236,1.8193,1.8204,4699500000.0
2008-11-19 18:15:00,1.8203,1.82255,1.81805,1.82075,5578199999.0
2008-11-19 18:30:00,1.82055,1.82455,1.82035,1.824,5060500000.0
2008-11-19 18:45:00,1.82385,1.8281,1.8229,1.8271,5895800000.0
2008-11-19 19:00:00,1.8272,1.8272,1.82225,1.8235,6955499996.0
2008-11-19 19:15:00,1.8235,1.82375,1.8206,1.82155,5086599999.0
2008-11-19 19:30:00,1.8216,1.82485,1.82085,1.8223,5816100000.0
2008-11-19 19:45:00,1.8223,1.8258,1.82215,1.8236,7722400061.0
2008-11-19 20:00:00,1.8236,1.8265,1.8189,1.823,8607700000.0
2008-11-19 20:15:00,1.823,1.8256,1.822,1.8229,4775799997.0
2008-11-19 20:30:00,1.8229,1.8241,1.8215,1.8217,9504699909.0
2008-11-19 20:45:00,1.8217,1.82545,1.82035,1.8229,5172800004.0
2008-11-19 21:00:00,1.82305,1.8252,1.82,1.82005,3461040357.0
2008-11-19 21:15:00,1.82005,1.82155,1.81685,1.818,8181980773.0
2008-11-19 21:30:00,1.81825,1.81865,1.81205,1.8162,7965500002.0
2008-11-19 21:45:00,1.81645,1.82075,1.8156,1.8184,4840100001.0
2008-11-19 22:00:00,1.8184,1.8184,1.8154,1.8177,5095299998.0
2008-11-19 22:15:00,1.8177,1.8197,1.81665,1.81795,3861899997.0
2008-11-19 22:30:00,1.818,1.8186,1.8126,1.8149,2968700000.0
2008-11-19 22:45:00,1.815,1.81745,1.81335,1.81575,3009100003.0
2008-11-19 23:00:00,1.8157,1.8168,1.8139,1.8155,5262099988.0
2008-11-19 23:15:00,1.81524,1.8155,1.8121,1.8127,2009000001.0
2008-11-19 23:30:00,1.813,1.8142,1.81083,1.81375,1009300001.0
2008-11-19 23:45:00,1.81375,1.8152,1.81305,1.81445,2102400000.0
2008-11-20 00:00:00,1.81445,1.81615,1.8138,1.8158,277500000.0
2008-11-20 00:15:00,1.81565,1.8159,1.8123,1.8147,1173400000.0
2008-11-20 00:30:00,1.81463,1.81475,1.81275,1.81465,3506000000.0
2008-11-20 00:45:00,1.81465,1.81465,1.81244,1.8132,697600000.0
2008-11-20 01:00:00,1.8134,1.8156,1.8134,1.81545,768600000.0
2008-11-20 01:15:00,1.81545,1.8164,1.81451,1.81535,531500000.0
2008-11-20 01:30:00,1.8155,1.8164,1.8126,1.8151,826600000.0
2008-11-20 01:45:00,1.81535,1.81535,1.8129,1.81355,2672400000.0
2008-11-20 02:00:00,1.8137,1.81505,1.8133,1.8149,2832000000.0
2008-11-20 02:15:00,1.8149,1.816,1.81355,1.8149,1096900000.0
2008-11-20 02:30:00,1.8149,1.816,1.8133,1.81415,1031899999.0
2008-11-20 02:45:00,1.8143,1.8157,1.81295,1.81382,901399999.0
2008-11-20 03:00:00,1.8139,1.81713,1.8139,1.8149,657400000.0
2008-11-20 03:15:00,1.815,1.81595,1.8136,1.8138,2476300000.0
2008-11-20 03:30:00,1.8138,1.81475,1.8136,1.8145,329700000.0
2008-11-20 03:45:00,1.8145,1.81565,1.8123,1.8139,783599998.0
2008-11-20 04:00:00,1.81345,1.81415,1.8113,1.8137,1309400000.0
2008-11-20 04:15:00,1.8137,1.81405,1.8126,1.8137,933700000.0
2008-11-20 04:30:00,1.8137,1.8146,1.81334,1.8142,630000000.0
2008-11-20 04:45:00,1.8142,1.8152,1.81317,1.8148,822100000.0
2008-11-20 05:00:00,1.8148,1.81485,1.8133,1.8146,1626500000.0
2008-11-20 05:15:00,1.81461,1.81495,1.81162,1.8127,1051400000.0
2008-11-20 05:30:00,1.81264,1.8134,1.81184,1.81287,942799994.0
2008-11-20 05:45:00,1.8126,1.8131,1.81135,1.8116,797600008.0
2008-11-20 06:00:00,1.8116,1.8119,1.80996,1.81065,583100000.0
2008-11-20 06:15:00,1.8107,1.8127,1.80795,1.81065,2281200000.0
2008-11-20 06:30:00,1.81065,1.81145,1.8088,1.81055,1188200000.0
2008-11-20 06:45:00,1.81055,1.81055,1.8084,1.8093,1133099999.0
2008-11-20 07:00:00,1.8093,1.81025,1.80775,1.808,996700000.0
2008-11-20 07:15:00,1.8081,1.80845,1.8064,1.8064,691300000.0
2008-11-20 07:30:00,1.8064,1.80875,1.8063,1.80835,894600000.0
2008-11-20 07:45:00,1.8083,1.8117,1.80775,1.8116,746700000.0
2008-11-20 08:00:00,1.8118,1.8149,1.81095,1.8147,1314100000.0
2008-11-20 08:15:00,1.81455,1.81455,1.8122,1.8131,1544000000.0
2008-11-20 08:30:00,1.8131,1.81405,1.8113,1.8126,2084600000.0
2008-11-20 08:45:00,1.8126,1.81345,1.8081,1.8095,2892999986.0
2008-11-20 09:00:00,1.8095,1.81455,1.80925,1.8133,2441900000.0
2008-11-20 09:15:00,1.8133,1.81365,1.8074,1.8079,2706400000.0
2008-11-20 09:30:00,1.808,1.81055,1.8075,1.80955,1191100000.0
2008-11-20 09:45:00,1.8096,1.8109,1.8047,1.8052,5724799998.0
2008-11-20 10:00:00,1.8052,1.80695,1.8032,1.80605,3887600000.0
2008-11-20 10:15:00,1.80605,1.81005,1.8045,1.80495,2500500000.0
2008-11-20 10:30:00,1.80505,1.80555,1.7979,1.7984,5415599999.0
2008-11-20 10:45:00,1.79825,1.8021,1.7978,1.8019,4396300011.0
2008-11-20 11:00:00,1.8019,1.80335,1.8004,1.80315,3833500000.0
2008-11-20 11:15:00,1.8031,1.80395,1.80155,1.8021,3851900000.0
2008-11-20 11:30:00,1.80215,1.80595,1.8019,1.80265,4672700001.0
2008-11-20 11:45:00,1.80275,1.8028,1.8005,1.8009,5950899986.0
2008-11-20 12:00:00,1.8009,1.803,1.8001,1.80235,4183500004.0
2008-11-20 12:15:00,1.80235,1.80555,1.8015,1.80175,4858399986.0
2008-11-20 12:30:00,1.80175,1.80195,1.799,1.7994,6178899997.0
2008-11-20 12:45:00,1.7992,1.80295,1.79905,1.8023,4442300002.0
2008-11-20 13:00:00,1.8021,1.80575,1.79775,1.79865,7399100000.0
2008-11-20 13:15:00,1.79855,1.79935,1.79685,1.79905,5206700002.0
2008-11-20 13:30:00,1.79905,1.8001,1.79665,1.7999,2720600000.0
2008-11-20 13:45:00,1.7999,1.80105,1.79825,1.7999,5495499996.0
2008-11-20 14:00:00,1.7997,1.81245,1.798,1.8109,5836299995.0
2008-11-20 14:15:00,1.8109,1.8118,1.80965,1.8112,3970680011.0
2008-11-20 14:30:00,1.81125,1.8133,1.81015,1.8123,5723999999.0
2008-11-20 14:45:00,1.8123,1.8173,1.8122,1.8137,4978499996.0
2008-11-20 15:00:00,1.8137,1.81555,1.8129,1.8152,4125600002.0
2008-11-20 15:15:00,1.8152,1.8186,1.81475,1.8178,7309899997.0
2008-11-20 15:30:00,1.81775,1.8178,1.8103,1.812,5523499999.0
2008-11-20 15:45:00,1.81185,1.81395,1.8114,1.8134,5201799998.0
2008-11-20 16:00:00,1.81355,1.8136,1.80705,1.8084,4249700000.0
2008-11-20 16:15:00,1.8084,1.80945,1.80645,1.8069,4498200001.0
2008-11-20 16:30:00,1.80685,1.8078,1.80295,1.80415,4306700000.0
2008-11-20 16:45:00,1.8041,1.8077,1.8017,1.804,3347300000.0
2008-11-20 17:00:00,1.804,1.8056,1.80005,1.8005,5077099999.0
2008-11-20 17:15:00,1.80035,1.80235,1.79795,1.80075,5122399999.0
2008-11-20 17:30:00,1.8007,1.8027,1.7978,1.8001,4834100000.0
2008-11-20 17:45:00,1.8001,1.80375,1.79935,1.802,5678399999.0
2008-11-20 18:00:00,1.802,1.80415,1.8009,1.8021,5842400003.0
2008-11-20 18:15:00,1.802,1.8051,1.80155,1.8021,5484900002.0
2008-11-20 18:30:00,1.80215,1.80375,1.79945,1.8034,6234299994.0
2008-11-20 18:45:00,1.80335,1.8045,1.80175,1.8038,9279599998.0
2008-11-20 19:00:00,1.80365,1.80385,1.8017,1.8023,8688099996.0
2008-11-20 19:15:00,1.8023,1.805,1.8023,1.8044,11864699941.0
2008-11-20 19:30:00,1.8044,1.80565,1.79945,1.80475,6688200009.0
2008-11-20 19:45:00,1.80475,1.81095,1.8034,1.8077,6693499995.0
2008-11-20 20:00:00,1.8077,1.80995,1.8049,1.80815,7715600032.0
2008-11-20 20:15:00,1.80825,1.80925,1.80275,1.8069,9415499998.0
2008-11-20 20:30:00,1.8069,1.81115,1.80575,1.81095,7902600000.0
2008-11-20 20:45:00,1.811,1.81215,1.8079,1.8113,4116199997.0
2008-11-20 21:00:00,1.8113,1.812,1.80735,1.80955,4048799990.0
2008-11-20 21:15:00,1.8095,1.8117,1.80815,1.8107,2513799988.0
2008-11-20 21:30:00,1.8107,1.8141,1.8092,1.81275,4122599998.0
2008-11-20 21:45:00,1.81285,1.81385,1.8099,1.81155,8223499991.0
2008-11-20 22:00:00,1.8114,1.81335,1.80935,1.80935,2509600000.0
2008-11-20 22:15:00,1.80935,1.8097,1.8065,1.8085,3885399997.0
2008-11-20 22:30:00,1.8085,1.8089,1.8016,1.8019,3612499999.0
2008-11-20 22:45:00,1.80185,1.8035,1.8,1.80305,7263599996.0
2008-11-20 23:00:00,1.80315,1.8041,1.8015,1.8031,2822699998.0
2008-11-20 23:15:00,1.80315,1.8053,1.8019,1.8051,1106900000.0
2008-11-20 23:30:00,1.80505,1.8074,1.8011,1.80555,2811100000.0
2008-11-20 23:45:00,1.80555,1.80565,1.80245,1.8032,1441600001.0
2008-11-21 00:00:00,1.80315,1.8034,1.79835,1.80215,332100000.0
2008-11-21 00:15:00,1.8015,1.80255,1.79945,1.8002,650800000.0
2008-11-21 00:30:00,1.8005,1.802,1.79875,1.8016,330300000.0
2008-11-21 00:45:00,1.8018,1.80455,1.80105,1.8037,238600000.0
2008-11-21 01:00:00,1.80395,1.809,1.8031,1.8064,477300000.0
2008-11-21 01:15:00,1.80665,1.8077,1.8057,1.8066,822400000.0
2008-11-21 01:30:00,1.8069,1.8069,1.8019,1.8035,3081299998.0
2008-11-21 01:45:00,1.80355,1.8055,1.8025,1.8055,1204200000.0
2008-11-21 02:00:00,1.8055,1.807,1.80195,1.8068,1746000000.0
2008-11-21 02:15:00,1.8068,1.80735,1.8049,1.80685,2144600000.0
2008-11-21 02:30:00,1.80705,1.80715,1.80304,1.806,763200000.0
2008-11-21 02:45:00,1.806,1.8072,1.80475,1.80544,1264800000.0
2008-11-21 03:00:00,1.80614,1.80699,1.80465,1.80649,550200000.0
2008-11-21 03:15:00,1.80658,1.80755,1.8046,1.80644,1017100000.0
2008-11-21 03:30:00,1.80586,1.8069,1.80543,1.8067,1542600000.0
2008-11-21 03:45:00,1.8067,1.80725,1.8038,1.8071,998900000.0
2008-11-21 04:00:00,1.8071,1.8083,1.80565,1.80695,1182700000.0
2008-11-21 04:15:00,1.80705,1.8092,1.80675,1.8092,1050100002.0
2008-11-21 04:30:00,1.8088,1.80905,1.8068,1.80715,2758599999.0
2008-11-21 04:45:00,1.80715,1.80775,1.80505,1.8054,1499000000.0
2008-11-21 05:00:00,1.80545,1.8081,1.8054,1.8077,647700000.0
2008-11-21 05:15:00,1.80666,1.80905,1.80584,1.8088,993400000.0
2008-11-21 05:30:00,1.80774,1.8097,1.80715,1.8085,890300000.0
2008-11-21 05:45:00,1.8085,1.80905,1.80721,1.8087,1283900000.0
2008-11-21 06:00:00,1.8087,1.8125,1.8087,1.8122,1910000000.0
2008-11-21 06:15:00,1.8122,1.8182,1.81035,1.8178,1928600000.0
2008-11-21 06:30:00,1.81705,1.81854,1.81595,1.81715,1220200000.0
2008-11-21 06:45:00,1.81721,1.81825,1.8153,1.81685,2581299996.0
2008-11-21 07:00:00,1.8167,1.8193,1.81524,1.8178,2663100000.0
2008-11-21 07:15:00,1.8176,1.8178,1.8155,1.8168,607400000.0
2008-11-21 07:30:00,1.81685,1.8201,1.81675,1.81845,694500000.0
2008-11-21 07:45:00,1.8186,1.8203,1.81816,1.8196,1433499999.0
2008-11-21 08:00:00,1.8196,1.8196,1.8166,1.8172,997000000.0
2008-11-21 08:15:00,1.8172,1.82075,1.815,1.82065,1089600000.0
2008-11-21 08:30:00,1.8207,1.82455,1.82015,1.82445,1137500000.0
2008-11-21 08:45:00,1.82455,1.82475,1.8197,1.82165,3257100062.0
2008-11-21 09:00:00,1.8218,1.82215,1.8196,1.8204,2047000000.0
2008-11-21 09:15:00,1.8204,1.8216,1.8186,1.8186,2037500000.0
2008-11-21 09:30:00,1.8188,1.82065,1.8188,1.8199,1603899997.0
2008-11-21 09:45:00,1.8199,1.82465,1.8174,1.8246,5017699999.0
2008-11-21 10:00:00,1.8246,1.82555,1.82075,1.82155,4479200000.0
2008-11-21 10:15:00,1.8215,1.82255,1.8188,1.82015,5028999999.0
2008-11-21 10:30:00,1.8202,1.82255,1.81975,1.82205,2908100007.0
2008-11-21 10:45:00,1.82205,1.8231,1.8203,1.8226,3410799996.0
2008-11-21 11:00:00,1.8227,1.825,1.8216,1.82475,3200400000.0
2008-11-21 11:15:00,1.82475,1.82845,1.8236,1.82575,3672600000.0
2008-11-21 11:30:00,1.8257,1.8292,1.8245,1.8286,3910500002.0
2008-11-21 11:45:00,1.8286,1.82925,1.82615,1.8271,6697999997.0
2008-11-21 12:00:00,1.8271,1.82945,1.8259,1.82845,5096799972.0
2008-11-21 12:15:00,1.8285,1.8289,1.8259,1.8263,4185300000.0
2008-11-21 12:30:00,1.8263,1.829,1.8255,1.82685,3530721836.0
2008-11-21 12:45:00,1.8269,1.82925,1.8269,1.82835,3203300000.0
2008-11-21 13:00:00,1.82835,1.83905,1.82835,1.8378,5617500002.0
2008-11-21 13:15:00,1.8378,1.84025,1.8361,1.83905,4760468609.0
2008-11-21 13:30:00,1.8391,1.8396,1.8345,1.83555,3689921628.0
2008-11-21 13:45:00,1.8356,1.83585,1.832,1.83315,3609888836.0
2008-11-21 14:00:00,1.83315,1.8339,1.8311,1.83175,2383400000.0
2008-11-21 14:15:00,1.83185,1.8319,1.8278,1.8284,3666300000.0
2008-11-21 14:30:00,1.82855,1.83295,1.82765,1.83265,4364100000.0
2008-11-21 14:45:00,1.8327,1.83485,1.8292,1.8296,4836500000.0
2008-11-21 15:00:00,1.8296,1.83145,1.82415,1.82735,4806400000.0
2008-11-21 15:15:00,1.82735,1.82945,1.82595,1.827,4655000000.0
2008-11-21 15:30:00,1.8271,1.83395,1.8271,1.8318,5766400000.0
2008-11-21 15:45:00,1.83185,1.8338,1.83035,1.83175,6578600000.0
2008-11-21 16:00:00,1.8318,1.83225,1.8285,1.8305,7259800000.0
2008-11-21 16:15:00,1.83055,1.83115,1.828,1.82865,5846600000.0
2008-11-21 16:30:00,1.82865,1.8332,1.8286,1.83105,4978600000.0
2008-11-21 16:45:00,1.83105,1.832,1.82535,1.8267,5549400000.0
2008-11-21 17:00:00,1.8267,1.8277,1.8225,1.82605,5396100000.0
2008-11-21 17:15:00,1.82595,1.8279,1.8223,1.825,5872400000.0
2008-11-21 17:30:00,1.825,1.8253,1.81795,1.81975,6143600000.0
2008-11-21 17:45:00,1.8197,1.81995,1.8089,1.8103,4744400000.0
2008-11-21 18:00:00,1.81025,1.8132,1.80495,1.80775,4022400000.0
2008-11-21 18:15:00,1.80775,1.81245,1.8072,1.8107,4403400000.0
2008-11-21 18:30:00,1.81055,1.81335,1.80995,1.81255,3551000000.0
2008-11-21 18:45:00,1.81255,1.81285,1.8092,1.81275,4521400000.0
2008-11-21 19:00:00,1.8129,1.81495,1.80885,1.80925,4811800000.0
2008-11-21 19:15:00,1.80925,1.8113,1.8039,1.80915,4981200000.0
2008-11-21 19:30:00,1.80915,1.8107,1.80725,1.8074,4181600000.0
2008-11-21 19:45:00,1.8074,1.8082,1.8046,1.80645,2994800000.0
2008-11-21 20:00:00,1.80665,1.80905,1.806,1.80885,3134000000.0
2008-11-21 20:15:00,1.80905,1.8097,1.8068,1.8082,2679800000.0
2008-11-21 20:30:00,1.8083,1.8104,1.80745,1.8093,2271200000.0
2008-11-21 20:45:00,1.8093,1.8111,1.80765,1.808,2666400000.0
2008-11-21 21:00:00,1.8081,1.81435,1.8074,1.81045,4434000000.0
2008-11-21 21:15:00,1.81045,1.81145,1.8095,1.81145,2835000000.0
2008-11-21 21:30:00,1.81145,1.81245,1.81005,1.81085,2912600000.0
2008-11-21 21:45:00,1.81085,1.81245,1.80815,1.8084,2482200000.0
2008-11-21 22:00:00,1.8084,1.811,1.80565,1.80905,2864400000.0
2008-11-21 22:15:00,1.8094,1.8141,1.8094,1.81345,2803200000.0
2008-11-21 22:30:00,1.8136,1.81725,1.81185,1.8161,4286800000.0
2008-11-21 22:45:00,1.8161,1.8175,1.8146,1.8161,2452200000.0
2008-11-21 23:00:00,1.8161,1.8195,1.81495,1.81915,2587600000.0
2008-11-21 23:15:00,1.8193,1.8223,1.8183,1.81975,2148200000.0
2008-11-21 23:30:00,1.82005,1.8226,1.81955,1.82185,1394400000.0
2008-11-21 23:45:00,1.82205,1.82555,1.8214,1.8244,1346600000.0
2008-11-24 00:00:00,1.8225,1.82355,1.82175,1.8228,732000000.0
2008-11-24 00:15:00,1.82265,1.82465,1.82255,1.82405,225800001.0
2008-11-24 00:30:00,1.8243,1.8251,1.8241,1.8244,113800000.0
2008-11-24 00:45:00,1.82445,1.8267,1.82425,1.826,127600000.0
2008-11-24 01:00:00,1.82595,1.82705,1.82405,1.8258,542600000.0
2008-11-24 01:15:00,1.82435,1.8258,1.8227,1.8231,654300000.0
2008-11-24 01:30:00,1.8231,1.82505,1.8207,1.82275,654400000.0
2008-11-24 01:45:00,1.82275,1.823,1.8167,1.8172,1345000006.0
2008-11-24 02:00:00,1.81705,1.81995,1.81355,1.8151,1141600000.0
2008-11-24 02:15:00,1.81505,1.8152,1.813,1.8138,1802800004.0
2008-11-24 02:30:00,1.8138,1.81448,1.81164,1.81199,1352199996.0
2008-11-24 02:45:00,1.81285,1.8138,1.81005,1.8138,1694800000.0
2008-11-24 03:00:00,1.8139,1.8148,1.80885,1.8115,1441999999.0
2008-11-24 03:15:00,1.81165,1.8181,1.8112,1.81495,2931200000.0
2008-11-24 03:30:00,1.8149,1.8169,1.81475,1.81575,1341399999.0
2008-11-24 03:45:00,1.8163,1.8163,1.8135,1.81402,3117400000.0
2008-11-24 04:00:00,1.81427,1.81605,1.81354,1.8157,694600000.0
2008-11-24 04:15:00,1.8157,1.8157,1.8133,1.8145,2312400000.0
2008-11-24 04:30:00,1.8145,1.81595,1.8124,1.81383,3035599994.0
2008-11-24 04:45:00,1.8142,1.8161,1.8136,1.81565,2894200000.0
2008-11-24 05:00:00,1.816,1.816,1.8132,1.81372,6436399943.0
2008-11-24 05:15:00,1.8145,1.8145,1.81105,1.8139,5735800000.0
2008-11-24 05:30:00,1.8139,1.81405,1.81185,1.81355,2745999986.0
2008-11-24 05:45:00,1.81385,1.815,1.8138,1.81451,1360799997.0
2008-11-24 06:00:00,1.815,1.8162,1.8139,1.8158,251200000.0
2008-11-24 06:15:00,1.8158,1.8174,1.81495,1.8158,799600008.0
2008-11-24 06:30:00,1.816,1.81945,1.8159,1.8184,1049000001.0
2008-11-24 06:45:00,1.81835,1.8217,1.8183,1.81845,2204099998.0
2008-11-24 07:00:00,1.8184,1.8188,1.8133,1.8145,2073400000.0
2008-11-24 07:15:00,1.8144,1.8184,1.81365,1.8181,1137400000.0
2008-11-24 07:30:00,1.818,1.81815,1.8163,1.81735,884799999.0
2008-11-24 07:45:00,1.81745,1.81775,1.8134,1.8171,1376000000.0
2008-11-24 08:00:00,1.81695,1.8198,1.81695,1.8183,1706800000.0
2008-11-24 08:15:00,1.8183,1.8203,1.8154,1.8194,2101599998.0
2008-11-24 08:30:00,1.8194,1.8197,1.81675,1.81785,2942599998.0
2008-11-24 08:45:00,1.8177,1.8198,1.8172,1.819,1021199999.0
2008-11-24 09:00:00,1.8189,1.81925,1.81445,1.8155,4306799998.0
2008-11-24 09:15:00,1.8155,1.81795,1.813,1.81445,3069099990.0
2008-11-24 09:30:00,1.8144,1.8195,1.8143,1.818,9625499990.0
2008-11-24 09:45:00,1.818,1.821,1.81415,1.8205,8161800002.0
2008-11-24 10:00:00,1.8207,1.8215,1.8176,1.81875,9555100004.0
2008-11-24 10:15:00,1.8188,1.81965,1.8165,1.81705,7108599990.0
2008-11-24 10:30:00,1.81715,1.82085,1.8171,1.82065,5065600007.0
2008-11-24 10:45:00,1.82065,1.8208,1.8142,1.8145,7310600000.0
2008-11-24 11:00:00,1.81455,1.8205,1.81385,1.8181,8126600002.0
2008-11-24 11:15:00,1.8181,1.8216,1.81655,1.8213,7231199977.0
2008-11-24 11:30:00,1.82135,1.8221,1.8173,1.8215,7445600008.0
2008-11-24 11:45:00,1.8215,1.82255,1.81985,1.8218,6623800032.0
2008-11-24 12:00:00,1.8218,1.82555,1.8218,1.82435,5642200000.0
2008-11-24 12:15:00,1.8243,1.8294,1.82285,1.8284,8960400008.0
2008-11-24 12:30:00,1.8284,1.82855,1.82395,1.8251,9250600004.0
2008-11-24 12:45:00,1.8251,1.8255,1.82035,1.821,10667199993.0
2008-11-24 13:00:00,1.82105,1.82375,1.8196,1.8226,11385599974.0
2008-11-24 13:15:00,1.8226,1.82605,1.8226,1.8237,8476799987.0
2008-11-24 13:30:00,1.82375,1.82495,1.8205,1.8209,8777399960.0
2008-11-24 13:45:00,1.8209,1.8241,1.8208,1.8228,5954899956.0
2008-11-24 14:00:00,1.8221,1.82445,1.8143,1.8214,13264600007.0
2008-11-24 14:15:00,1.8215,1.8218,1.8121,1.8191,11863599991.0
2008-11-24 14:30:00,1.8191,1.82,1.81445,1.81545,13681999982.0
2008-11-24 14:45:00,1.8153,1.8156,1.81045,1.8125,10014599975.0
2008-11-24 15:00:00,1.8125,1.8161,1.81165,1.8126,5267600000.0
2008-11-24 15:15:00,1.81255,1.81555,1.8122,1.81465,4322700000.0
2008-11-24 15:30:00,1.81475,1.81585,1.81265,1.8155,8533399911.0
2008-11-24 15:45:00,1.8155,1.8161,1.8094,1.814,8502599997.0
2008-11-24 16:00:00,1.81405,1.81835,1.81355,1.8166,8116200059.0
2008-11-24 16:15:00,1.8166,1.81915,1.8157,1.81635,6195599997.0
2008-11-24 16:30:00,1.8163,1.8171,1.81095,1.81195,7830199995.0
2008-11-24 16:45:00,1.81195,1.8129,1.8094,1.8129,5384399996.0
2008-11-24 17:00:00,1.81305,1.8165,1.81145,1.8155,6925000005.0
2008-11-24 17:15:00,1.8155,1.8162,1.8098,1.81045,5237199999.0
2008-11-24 17:30:00,1.81055,1.81575,1.8094,1.81435,5251799997.0
2008-11-24 17:45:00,1.8143,1.8164,1.8098,1.8148,9116600076.0
2008-11-24 18:00:00,1.8147,1.82155,1.8136,1.8208,4794400000.0
2008-11-24 18:15:00,1.8208,1.82105,1.81415,1.81415,6057199999.0
2008-11-24 18:30:00,1.8141,1.81925,1.8133,1.8163,10921600016.0
2008-11-24 18:45:00,1.8163,1.81715,1.81305,1.816,4784399999.0
2008-11-24 19:00:00,1.816,1.8179,1.81475,1.81735,10272999979.0
2008-11-24 19:15:00,1.8172,1.81725,1.81195,1.81335,9700399992.0
2008-11-24 19:30:00,1.81335,1.81615,1.813,1.8141,5740600018.0
2008-11-24 19:45:00,1.8141,1.81815,1.81265,1.81645,6927900011.0
2008-11-24 20:00:00,1.8166,1.8187,1.8155,1.81795,5885799989.0
2008-11-24 20:15:00,1.818,1.81915,1.8156,1.8181,4617899987.0
2008-11-24 20:30:00,1.8181,1.8185,1.8151,1.8165,8401200000.0
2008-11-24 20:45:00,1.81665,1.8179,1.8107,1.8164,10792999954.0
2008-11-24 21:00:00,1.8164,1.81685,1.80805,1.8115,12165999981.0
2008-11-24 21:15:00,1.8115,1.81185,1.8083,1.81,9454799963.0
2008-11-24 21:30:00,1.81,1.81305,1.80905,1.8125,7460600048.0
2008-11-24 21:45:00,1.8125,1.8125,1.8109,1.8119,1544799989.0
2008-11-24 22:00:00,1.8119,1.8119,1.8088,1.8114,10148899991.0
2008-11-24 22:15:00,1.8115,1.8143,1.8093,1.81225,12851400011.0
2008-11-24 22:30:00,1.81225,1.8145,1.8096,1.8136,3720399997.0
2008-11-24 22:45:00,1.8136,1.8151,1.81195,1.81295,8016500003.0
2008-11-24 23:00:00,1.8129,1.8136,1.8123,1.8128,3762199983.0
2008-11-24 23:15:00,1.8128,1.81525,1.8114,1.81525,2976400000.0
2008-11-24 23:30:00,1.8153,1.8153,1.8122,1.8132,5254400048.0
2008-11-24 23:45:00,1.8131,1.8159,1.8093,1.8118,3640600007.0
2008-11-25 00:00:00,1.812,1.81355,1.81025,1.81244,1032800000.0
2008-11-25 00:15:00,1.81208,1.81334,1.8101,1.8115,1047599997.0
2008-11-25 00:30:00,1.8115,1.81205,1.8104,1.8106,1000000000.0
2008-11-25 00:45:00,1.80889,1.8119,1.80852,1.8117,555600000.0
2008-11-25 01:00:00,1.8117,1.8123,1.8106,1.8108,2363800000.0
2008-11-25 01:15:00,1.8108,1.81295,1.8108,1.81215,672500003.0
2008-11-25 01:30:00,1.8121,1.8134,1.81035,1.81315,935570000.0
2008-11-25 01:45:00,1.81295,1.81465,1.81175,1.8123,2041741999.0
2008-11-25 02:00:00,1.81175,1.81425,1.8106,1.8129,2265200001.0
2008-11-25 02:15:00,1.8131,1.8145,1.81,1.8114,7641400008.0
2008-11-25 02:30:00,1.8114,1.8119,1.80855,1.8101,1288000000.0
2008-11-25 02:45:00,1.8101,1.8127,1.81,1.81157,1753799997.0
2008-11-25 03:00:00,1.81207,1.8127,1.8109,1.8124,1748800000.0
2008-11-25 03:15:00,1.8124,1.81265,1.81075,1.8116,2539999998.0
2008-11-25 03:30:00,1.81195,1.81256,1.81103,1.81143,1581199996.0
2008-11-25 03:45:00,1.8122,1.81335,1.8104,1.8127,2058799995.0
2008-11-25 04:00:00,1.8123,1.8137,1.81045,1.8137,7317799999.0
2008-11-25 04:15:00,1.81375,1.81535,1.81289,1.81505,1520000004.0
2008-11-25 04:30:00,1.81505,1.8155,1.8132,1.81365,1267000006.0
2008-11-25 04:45:00,1.8138,1.815,1.81265,1.8128,467000000.0
2008-11-25 05:00:00,1.8129,1.81365,1.81214,1.8132,755799999.0
2008-11-25 05:15:00,1.8126,1.81435,1.8115,1.8139,1199999999.0
2008-11-25 05:30:00,1.8139,1.81615,1.8133,1.8158,1290399998.0
2008-11-25 05:45:00,1.816,1.8174,1.8124,1.8144,3772399999.0
2008-11-25 06:00:00,1.8144,1.81495,1.8122,1.8136,3010800000.0
2008-11-25 06:15:00,1.81355,1.8174,1.81246,1.81355,1960599995.0
2008-11-25 06:30:00,1.81365,1.81605,1.81283,1.8158,1524600000.0
2008-11-25 06:45:00,1.81575,1.8179,1.81435,1.8163,794800000.0
2008-11-25 07:00:00,1.8162,1.81695,1.81465,1.81575,5404999986.0
2008-11-25 07:15:00,1.8159,1.8181,1.8155,1.817,2609999999.0
2008-11-25 07:30:00,1.81677,1.8185,1.81595,1.81685,2356400000.0
2008-11-25 07:45:00,1.81705,1.81835,1.81597,1.8176,1580199989.0
2008-11-25 08:00:00,1.8176,1.81965,1.81625,1.817,1843000000.0
2008-11-25 08:15:00,1.817,1.818,1.81155,1.8134,4704500006.0
2008-11-25 08:30:00,1.8134,1.81655,1.8133,1.81485,2280399997.0
2008-11-25 08:45:00,1.8154,1.81645,1.81375,1.814,3464000000.0
2008-11-25 09:00:00,1.814,1.81475,1.8115,1.8131,2252799999.0
2008-11-25 09:15:00,1.8131,1.81365,1.81005,1.8124,6408599991.0
2008-11-25 09:30:00,1.8124,1.8144,1.81175,1.813,5370800019.0
2008-11-25 09:45:00,1.813,1.8174,1.8129,1.8167,7317300051.0
2008-11-25 10:00:00,1.8167,1.8211,1.8162,1.8194,6590900001.0
2008-11-25 10:15:00,1.8194,1.81945,1.81645,1.8171,5845000000.0
2008-11-25 10:30:00,1.8171,1.8197,1.81605,1.81705,8298000004.0
2008-11-25 10:45:00,1.81705,1.8183,1.81595,1.81625,5870999999.0
2008-11-25 11:00:00,1.81625,1.81995,1.8154,1.817,6481800000.0
2008-11-25 11:15:00,1.817,1.8175,1.81455,1.8161,6893700000.0
2008-11-25 11:30:00,1.8162,1.8177,1.81515,1.81745,5838000001.0
2008-11-25 11:45:00,1.81745,1.82035,1.8173,1.8186,6490999999.0
2008-11-25 12:00:00,1.81855,1.8211,1.8128,1.8191,5183199992.0
2008-11-25 12:15:00,1.8191,1.82005,1.8112,1.8149,6993599978.0
2008-11-25 12:30:00,1.8149,1.81645,1.8138,1.8152,4419200000.0
2008-11-25 12:45:00,1.8152,1.8155,1.8113,1.81315,11759399978.0
2008-11-25 13:00:00,1.81305,1.8149,1.8126,1.81445,6675200023.0
2008-11-25 13:15:00,1.81435,1.81515,1.81095,1.812,3776000000.0
2008-11-25 13:30:00,1.8119,1.8141,1.8111,1.8115,3946400000.0
2008-11-25 13:45:00,1.8117,1.8149,1.8104,1.814,5383299999.0
2008-11-25 14:00:00,1.814,1.81575,1.81275,1.8155,4210400000.0
2008-11-25 14:15:00,1.8156,1.8166,1.8091,1.813,5874899992.0
2008-11-25 14:30:00,1.813,1.8137,1.80945,1.8102,5496100000.0
2008-11-25 14:45:00,1.81015,1.81025,1.8055,1.8096,6939000000.0
2008-11-25 15:00:00,1.8097,1.812,1.8083,1.8087,7774000004.0
2008-11-25 15:15:00,1.80875,1.81195,1.8085,1.8103,10440199990.0
2008-11-25 15:30:00,1.8103,1.8144,1.80765,1.8138,8063200010.0
2008-11-25 15:45:00,1.81395,1.8147,1.8095,1.81095,5208600000.0
2008-11-25 16:00:00,1.811,1.82335,1.8108,1.82045,5193699998.0
2008-11-25 16:15:00,1.82035,1.8232,1.81795,1.8193,9318400000.0
2008-11-25 16:30:00,1.8187,1.8202,1.81525,1.81655,10241600010.0
2008-11-25 16:45:00,1.8165,1.8177,1.8139,1.81415,9645599975.0
2008-11-25 17:00:00,1.81415,1.8197,1.8134,1.8145,6569600000.0
2008-11-25 17:15:00,1.8145,1.8195,1.8145,1.819,5380400003.0
2008-11-25 17:30:00,1.819,1.8196,1.81515,1.8157,9270899997.0
2008-11-25 17:45:00,1.8157,1.8192,1.8136,1.8192,4841199996.0
2008-11-25 18:00:00,1.8193,1.82175,1.8168,1.8212,4423600000.0
2008-11-25 18:15:00,1.8212,1.8237,1.8172,1.8229,8183200038.0
2008-11-25 18:30:00,1.8229,1.8242,1.8165,1.8241,6500599998.0
2008-11-25 18:45:00,1.8241,1.82455,1.8198,1.8204,7215299994.0
2008-11-25 19:00:00,1.82045,1.8209,1.81675,1.8175,11574500002.0
2008-11-25 19:15:00,1.8175,1.82035,1.81665,1.8174,13837999988.0
2008-11-25 19:30:00,1.8174,1.8247,1.81495,1.8245,12416999995.0
2008-11-25 19:45:00,1.8236,1.82455,1.81895,1.8216,7966899998.0
2008-11-25 20:00:00,1.8217,1.82525,1.82015,1.82515,5771199998.0
2008-11-25 20:15:00,1.82515,1.83275,1.82315,1.8325,5155199997.0
2008-11-25 20:30:00,1.8325,1.835,1.82765,1.8316,9654600012.0
2008-11-25 20:45:00,1.8316,1.8339,1.8298,1.8333,11278599988.0
2008-11-25 21:00:00,1.8333,1.83425,1.8297,1.8307,4602199996.0
2008-11-25 21:15:00,1.8307,1.83875,1.8286,1.8377,6919100039.0
2008-11-25 21:30:00,1.8377,1.8378,1.8332,1.83555,8840000023.0
2008-11-25 21:45:00,1.83555,1.8373,1.832,1.8344,9883200031.0
2008-11-25 22:00:00,1.8344,1.8349,1.831,1.833,5610599998.0
2008-11-25 22:15:00,1.83295,1.83595,1.83245,1.83475,5305799985.0
2008-11-25 22:30:00,1.8348,1.83905,1.8346,1.8374,7014799997.0
2008-11-25 22:45:00,1.8374,1.8376,1.83435,1.8356,9926399922.0
2008-11-25 23:00:00,1.83565,1.83685,1.8314,1.8315,2275399994.0
2008-11-25 23:15:00,1.8315,1.83215,1.8294,1.82975,2540600034.0
2008-11-25 23:30:00,1.82975,1.83105,1.82906,1.8302,3569800072.0
2008-11-25 23:45:00,1.8302,1.83225,1.82955,1.83115,1142799999.0
2008-11-26 00:00:00,1.83125,1.8323,1.8304,1.8319,390400000.0
2008-11-26 00:15:00,1.8321,1.83305,1.83095,1.8323,1156400000.0
2008-11-26 00:30:00,1.8323,1.8328,1.8307,1.8321,967800000.0
2008-11-26 00:45:00,1.8321,1.83215,1.8298,1.8299,1311800000.0
2008-11-26 01:00:00,1.8299,1.8299,1.8256,1.8286,1923400000.0
2008-11-26 01:15:00,1.8286,1.83095,1.82732,1.8307,901200000.0
2008-11-26 01:30:00,1.8307,1.83165,1.8303,1.8307,1084914000.0
2008-11-26 01:45:00,1.8307,1.83119,1.82943,1.82969,2021200001.0
2008-11-26 02:00:00,1.8307,1.8307,1.82615,1.8263,2491699998.0
2008-11-26 02:15:00,1.8263,1.8263,1.8217,1.823,5355400006.0
2008-11-26 02:30:00,1.823,1.8259,1.8228,1.8257,5922200013.0
2008-11-26 02:45:00,1.8257,1.82625,1.82275,1.8245,3801999999.0
2008-11-26 03:00:00,1.82415,1.8265,1.8241,1.82585,1311600000.0
2008-11-26 03:15:00,1.8258,1.82715,1.82499,1.82533,1761000001.0
2008-11-26 03:30:00,1.82545,1.82567,1.82305,1.8245,911800001.0
2008-11-26 03:45:00,1.8245,1.82645,1.8245,1.8259,950000000.0
2008-11-26 04:00:00,1.82468,1.82608,1.8222,1.82285,915800000.0
2008-11-26 04:15:00,1.82265,1.8238,1.8213,1.8225,1000800000.0
2008-11-26 04:30:00,1.8225,1.82385,1.8221,1.8235,1212400000.0
2008-11-26 04:45:00,1.8234,1.8263,1.82315,1.8244,2122799982.0
2008-11-26 05:00:00,1.8244,1.82635,1.82425,1.8257,1323999987.0
2008-11-26 05:15:00,1.82575,1.8265,1.8243,1.825,1860199987.0
2008-11-26 05:30:00,1.825,1.8259,1.82414,1.8253,1386400002.0
2008-11-26 05:45:00,1.8257,1.8261,1.82382,1.8248,2586800016.0
2008-11-26 06:00:00,1.8248,1.82575,1.82355,1.82395,2013000000.0
2008-11-26 06:15:00,1.82395,1.8272,1.82345,1.8272,1531999998.0
2008-11-26 06:30:00,1.8272,1.82995,1.8263,1.8295,3330600000.0
2008-11-26 06:45:00,1.8295,1.83045,1.8287,1.83,3751599983.0
2008-11-26 07:00:00,1.83025,1.8307,1.82675,1.82935,1963399998.0
2008-11-26 07:15:00,1.8292,1.83065,1.8288,1.8299,911199999.0
2008-11-26 07:30:00,1.8299,1.8303,1.8288,1.829,1374199942.0
2008-11-26 07:45:00,1.829,1.8312,1.82885,1.8289,472000000.0
2008-11-26 08:00:00,1.8289,1.83045,1.82415,1.8279,868399997.0
2008-11-26 08:15:00,1.8282,1.82965,1.82715,1.829,492000000.0
2008-11-26 08:30:00,1.82885,1.8306,1.82665,1.8275,957000000.0
2008-11-26 08:45:00,1.82665,1.82945,1.82605,1.8283,2613900000.0
2008-11-26 09:00:00,1.8283,1.8295,1.82615,1.82685,4267399963.0
2008-11-26 09:15:00,1.827,1.8294,1.8258,1.82815,2313999998.0
2008-11-26 09:30:00,1.8283,1.8325,1.828,1.8296,4323799997.0
2008-11-26 09:45:00,1.8296,1.83255,1.82955,1.83105,3857199966.0
2008-11-26 10:00:00,1.83115,1.83365,1.82875,1.83155,5675200000.0
2008-11-26 10:15:00,1.83155,1.8335,1.83035,1.83085,5354700000.0
2008-11-26 10:30:00,1.8308,1.8337,1.83065,1.832,5626200001.0
2008-11-26 10:45:00,1.8319,1.83705,1.8314,1.8361,5496100000.0
2008-11-26 11:00:00,1.8361,1.83755,1.83385,1.83435,6555600000.0
2008-11-26 11:15:00,1.8345,1.83785,1.8323,1.83545,5919600001.0
2008-11-26 11:30:00,1.83545,1.83725,1.83365,1.8366,6707200004.0
2008-11-26 11:45:00,1.8366,1.8381,1.8361,1.8364,7338200000.0
2008-11-26 12:00:00,1.8363,1.83775,1.8343,1.83505,9995256452.0
2008-11-26 12:15:00,1.83505,1.83625,1.83295,1.83395,4702194611.0
2008-11-26 12:30:00,1.83395,1.8356,1.83215,1.83335,7205600001.0
2008-11-26 12:45:00,1.8334,1.83365,1.8292,1.83165,5793800003.0
2008-11-26 13:00:00,1.8317,1.83255,1.82605,1.82635,8348600038.0
2008-11-26 13:15:00,1.82635,1.829,1.82485,1.8284,9919799981.0
2008-11-26 13:30:00,1.8284,1.832,1.82735,1.83055,13009500062.0
2008-11-26 13:45:00,1.83055,1.8318,1.8284,1.8318,6190599999.0
2008-11-26 14:00:00,1.8319,1.83215,1.8301,1.83065,10683399983.0
2008-11-26 14:15:00,1.83065,1.8312,1.82815,1.8288,4883000000.0
2008-11-26 14:30:00,1.82875,1.83095,1.82565,1.827,6828499999.0
2008-11-26 14:45:00,1.827,1.82705,1.82335,1.8258,11939499998.0
2008-11-26 15:00:00,1.8258,1.8322,1.8256,1.8274,13093799962.0
2008-11-26 15:15:00,1.82755,1.82785,1.82195,1.824,8214799948.0
2008-11-26 15:30:00,1.824,1.8276,1.8213,1.8275,6497200007.0
2008-11-26 15:45:00,1.8275,1.83265,1.8274,1.83265,7000999999.0
2008-11-26 16:00:00,1.8328,1.83385,1.82975,1.8305,6102800000.0
2008-11-26 16:15:00,1.8305,1.8308,1.82605,1.828,9792800001.0
2008-11-26 16:30:00,1.82805,1.83295,1.827,1.83285,11249799988.0
2008-11-26 16:45:00,1.8328,1.8369,1.8323,1.8335,7891000050.0
2008-11-26 17:00:00,1.8334,1.8498,1.83035,1.832,11991099983.0
2008-11-26 17:15:00,1.832,1.84325,1.832,1.8423,6080700018.0
2008-11-26 17:30:00,1.84235,1.8462,1.8423,1.84595,10090399989.0
2008-11-26 17:45:00,1.8347,1.85145,1.8335,1.8499,7683200006.0
2008-11-26 18:00:00,1.8499,1.85255,1.8406,1.8423,6870000010.0
2008-11-26 18:15:00,1.8423,1.84545,1.82995,1.8319,8631274991.0
2008-11-26 18:30:00,1.8319,1.83595,1.83005,1.83455,6995200002.0
2008-11-26 18:45:00,1.8345,1.8371,1.83295,1.8362,6867400042.0
2008-11-26 19:00:00,1.8362,1.8396,1.8352,1.8368,8096499954.0
2008-11-26 19:15:00,1.8369,1.8408,1.83595,1.8394,6923499988.0
2008-11-26 19:30:00,1.84,1.842,1.8362,1.84135,4630199991.0
2008-11-26 19:45:00,1.84135,1.84245,1.8377,1.838,5093399992.0
2008-11-26 20:00:00,1.8389,1.8417,1.83635,1.83845,9422999962.0
2008-11-26 20:15:00,1.8384,1.8408,1.8371,1.83925,8285699978.0
2008-11-26 20:30:00,1.8395,1.8415,1.8358,1.8411,8737399979.0
2008-11-26 20:45:00,1.8411,1.8411,1.83735,1.8385,13147899995.0
2008-11-26 21:00:00,1.8385,1.8442,1.8385,1.8429,3809199996.0
2008-11-26 21:15:00,1.8429,1.8478,1.8415,1.8463,10942800001.0
2008-11-26 21:30:00,1.8435,1.848,1.8434,1.8472,5490599992.0
2008-11-26 21:45:00,1.84755,1.84785,1.84555,1.8474,6953399991.0
2008-11-26 22:00:00,1.8475,1.8481,1.84635,1.84785,7212599990.0
2008-11-26 22:15:00,1.8478,1.8486,1.8463,1.8469,3530200001.0
2008-11-26 22:30:00,1.847,1.84775,1.8457,1.84695,9528799984.0
2008-11-26 22:45:00,1.84705,1.84705,1.8438,1.84565,7260799999.0
2008-11-26 23:00:00,1.8458,1.84835,1.84465,1.8479,3366200000.0
2008-11-26 23:15:00,1.8479,1.84895,1.84395,1.84465,2394599997.0
2008-11-26 23:30:00,1.84465,1.8459,1.84455,1.8456,1539800000.0
2008-11-26 23:45:00,1.8454,1.84675,1.84425,1.8444,2663599992.0
2008-11-27 00:00:00,1.8435,1.8513,1.8422,1.84558,586200000.0
2008-11-27 00:15:00,1.8465,1.84705,1.84333,1.8438,919599995.0
2008-11-27 00:30:00,1.8433,1.8447,1.8433,1.84385,200000000.0
2008-11-27 00:45:00,1.84406,1.8465,1.84335,1.8444,2650800000.0
2008-11-27 01:00:00,1.8444,1.8452,1.84273,1.8439,2118399995.0
2008-11-27 01:15:00,1.8441,1.8452,1.84345,1.8451,552600000.0
2008-11-27 01:30:00,1.8451,1.8455,1.84366,1.84388,1063000000.0
2008-11-27 01:45:00,1.84374,1.8455,1.84305,1.8437,6666200000.0
2008-11-27 02:00:00,1.8437,1.84465,1.84334,1.84376,4757600000.0
2008-11-27 02:15:00,1.8443,1.84435,1.84245,1.8429,2400999995.0
2008-11-27 02:30:00,1.8429,1.84385,1.8418,1.8438,1188199999.0
2008-11-27 02:45:00,1.84345,1.8442,1.84255,1.8436,1885800000.0
2008-11-27 03:00:00,1.8436,1.84605,1.8436,1.8456,3860599999.0
2008-11-27 03:15:00,1.8456,1.84597,1.84422,1.8456,1228000002.0
2008-11-27 03:30:00,1.84565,1.8467,1.84455,1.8452,4405999994.0
2008-11-27 03:45:00,1.8451,1.84535,1.843,1.84335,1936799998.0
2008-11-27 04:00:00,1.84335,1.8451,1.84335,1.8446,2769799994.0
2008-11-27 04:15:00,1.8446,1.845,1.843,1.84395,2325199993.0
2008-11-27 04:30:00,1.8439,1.84575,1.84265,1.8434,2454999998.0
2008-11-27 04:45:00,1.84355,1.84385,1.84195,1.842,2206400013.0
2008-11-27 05:00:00,1.84235,1.84355,1.84235,1.8434,2309999964.0
2008-11-27 05:15:00,1.8432,1.8454,1.84305,1.8448,1984999999.0
2008-11-27 05:30:00,1.8448,1.84505,1.84305,1.84365,1679999998.0
2008-11-27 05:45:00,1.8438,1.8453,1.8432,1.8446,2380599999.0
2008-11-27 06:00:00,1.8446,1.8446,1.8418,1.84251,4367400023.0
2008-11-27 06:15:00,1.8431,1.8445,1.843,1.8439,960300003.0
2008-11-27 06:30:00,1.84395,1.84415,1.8417,1.8424,1721400023.0
2008-11-27 06:45:00,1.84245,1.8425,1.84065,1.8421,3514399989.0
2008-11-27 07:00:00,1.842,1.84375,1.8419,1.84285,1288799994.0
2008-11-27 07:15:00,1.84245,1.8436,1.8424,1.8429,984399999.0
2008-11-27 07:30:00,1.8428,1.8435,1.84265,1.8435,1342799999.0
2008-11-27 07:45:00,1.8435,1.8435,1.8419,1.8435,1151400000.0
2008-11-27 08:00:00,1.8435,1.8445,1.84248,1.8445,2989600000.0
2008-11-27 08:15:00,1.8445,1.8466,1.84365,1.84645,1135400000.0
2008-11-27 08:30:00,1.84635,1.84895,1.84585,1.8487,2175799998.0
2008-11-27 08:45:00,1.8486,1.85145,1.84855,1.8503,1995000000.0
2008-11-27 09:00:00,1.8504,1.85045,1.84345,1.8457,4714000000.0
2008-11-27 09:15:00,1.84565,1.8459,1.84075,1.8413,5421199993.0
2008-11-27 09:30:00,1.84135,1.84365,1.8391,1.8429,8873499992.0
2008-11-27 09:45:00,1.8429,1.8447,1.84165,1.84195,6073199989.0
2008-11-27 10:00:00,1.84195,1.8471,1.8417,1.8468,4413699993.0
2008-11-27 10:15:00,1.8467,1.84795,1.8443,1.845,2960300000.0
2008-11-27 10:30:00,1.845,1.8497,1.84315,1.84845,5646700009.0
2008-11-27 10:45:00,1.84845,1.8488,1.8454,1.8465,5573400034.0
2008-11-27 11:00:00,1.8469,1.84795,1.8455,1.8475,7493999990.0
2008-11-27 11:15:00,1.8475,1.8498,1.8474,1.84815,4239600001.0
2008-11-27 11:30:00,1.84815,1.8549,1.84775,1.8539,3757799998.0
2008-11-27 11:45:00,1.8539,1.8546,1.8502,1.8511,6911100016.0
2008-11-27 12:00:00,1.85115,1.85365,1.8476,1.85305,6079599996.0
2008-11-27 12:15:00,1.8531,1.8538,1.8498,1.8513,7372400027.0
2008-11-27 12:30:00,1.8515,1.85305,1.8505,1.8525,5233399981.0
2008-11-27 12:45:00,1.8525,1.85405,1.85055,1.8533,6176199962.0
2008-11-27 13:00:00,1.8533,1.85505,1.8509,1.8509,6638300000.0
2008-11-27 13:15:00,1.8509,1.85305,1.8494,1.8508,7208400062.0
2008-11-27 13:30:00,1.85075,1.85315,1.84975,1.85045,7946900004.0
2008-11-27 13:45:00,1.8505,1.8505,1.8477,1.84985,6061999996.0
2008-11-27 14:00:00,1.8498,1.85145,1.8492,1.8502,6643600004.0
2008-11-27 14:15:00,1.8502,1.8512,1.8476,1.84805,3908300003.0
2008-11-27 14:30:00,1.8492,1.85055,1.8478,1.8494,3497799994.0
2008-11-27 14:45:00,1.8494,1.8496,1.8479,1.8496,3781200003.0
2008-11-27 15:00:00,1.8496,1.8504,1.8482,1.8485,12155200005.0
2008-11-27 15:15:00,1.8485,1.8502,1.8485,1.8496,6561800001.0
2008-11-27 15:30:00,1.8495,1.8507,1.84765,1.84995,5203799998.0
2008-11-27 15:45:00,1.84995,1.85065,1.8416,1.8483,13951400010.0
2008-11-27 16:00:00,1.84835,1.8505,1.8482,1.8501,4107100004.0
2008-11-27 16:15:00,1.8501,1.85035,1.8426,1.8444,6983894939.0
2008-11-27 16:30:00,1.8443,1.84735,1.8439,1.8459,5055000002.0
2008-11-27 16:45:00,1.8459,1.8459,1.8407,1.8446,13438599911.0
2008-11-27 17:00:00,1.8446,1.8492,1.84385,1.84415,6260800010.0
2008-11-27 17:15:00,1.84415,1.8456,1.84145,1.8437,13290499995.0
2008-11-27 17:30:00,1.8439,1.846,1.8427,1.8437,8313999994.0
2008-11-27 17:45:00,1.84375,1.8518,1.841,1.8515,6409299999.0
2008-11-27 18:00:00,1.8516,1.8533,1.8483,1.8529,7327999949.0
2008-11-27 18:15:00,1.8529,1.854,1.8489,1.85015,6306000016.0
2008-11-27 18:30:00,1.8502,1.8521,1.8488,1.85095,2717999999.0
2008-11-27 18:45:00,1.851,1.8532,1.84515,1.8458,3354400001.0
2008-11-27 19:00:00,1.8458,1.8522,1.8456,1.85185,3311499995.0
2008-11-27 19:15:00,1.85175,1.85235,1.8467,1.84785,3223199990.0
2008-11-27 19:30:00,1.8477,1.84995,1.84715,1.84815,2132899998.0
2008-11-27 19:45:00,1.8482,1.851,1.8482,1.8503,1534500000.0
2008-11-27 20:00:00,1.85035,1.8504,1.84715,1.84825,1598000000.0
2008-11-27 20:15:00,1.84835,1.8485,1.84666,1.8481,1190000002.0
2008-11-27 20:30:00,1.8481,1.8489,1.84695,1.84715,2273200006.0
2008-11-27 20:45:00,1.84715,1.8478,1.84642,1.84659,398000000.0
2008-11-27 21:00:00,1.84685,1.8483,1.8463,1.84666,939700000.0
2008-11-27 21:15:00,1.848,1.8483,1.8479,1.848,420000000.0
2008-11-27 21:30:00,1.848,1.8484,1.8474,1.8479,710000000.0
2008-11-27 21:45:00,1.8479,1.8482,1.84624,1.8482,2608200000.0
2008-11-27 22:00:00,1.8482,1.8483,1.84708,1.8483,565400000.0
2008-11-27 22:15:00,1.8483,1.8483,1.8476,1.848,506399990.0
2008-11-27 22:30:00,1.848,1.8498,1.84637,1.8491,825400001.0
2008-11-27 22:45:00,1.8491,1.8491,1.84766,1.84814,921800000.0
2008-11-27 23:00:00,1.8491,1.8491,1.84779,1.8491,340800000.0
2008-11-27 23:15:00,1.8491,1.84985,1.84836,1.8491,814900001.0
2008-11-27 23:30:00,1.8492,1.8492,1.8474,1.8484,441800000.0
2008-11-27 23:45:00,1.8483,1.8495,1.84812,1.84815,531000001.0
2008-11-28 00:00:00,1.8487,1.8497,1.84765,1.8478,503000000.0
2008-11-28 00:15:00,1.8479,1.85005,1.84765,1.8484,433200000.0
2008-11-28 00:30:00,1.8484,1.84858,1.84659,1.8482,1363599994.0
2008-11-28 00:45:00,1.84858,1.8487,1.84669,1.8477,2535799999.0
2008-11-28 01:00:00,1.84802,1.8482,1.84622,1.84712,1607399989.0
2008-11-28 01:15:00,1.8482,1.8496,1.84785,1.849,367400000.0
2008-11-28 01:30:00,1.84865,1.849,1.84801,1.8487,4928600005.0
2008-11-28 01:45:00,1.8487,1.8491,1.84784,1.8489,813200000.0
2008-11-28 02:00:00,1.8489,1.8489,1.8471,1.848,397800000.0
2008-11-28 02:15:00,1.8476,1.8498,1.84692,1.8474,1275828000.0
2008-11-28 02:30:00,1.8474,1.8476,1.84664,1.8473,1688600000.0
2008-11-28 02:45:00,1.8473,1.84738,1.84505,1.8458,4479200003.0
2008-11-28 03:00:00,1.8458,1.8475,1.84565,1.84745,833200002.0
2008-11-28 03:15:00,1.8476,1.8476,1.8459,1.8464,236600001.0
2008-11-28 03:30:00,1.8464,1.8472,1.84615,1.8471,129199999.0
2008-11-28 03:45:00,1.8472,1.8472,1.8451,1.8465,3063599995.0
2008-11-28 04:00:00,1.8465,1.84755,1.8453,1.8466,1729799999.0
2008-11-28 04:15:00,1.8466,1.8495,1.8465,1.8486,2697399993.0
2008-11-28 04:30:00,1.8486,1.84935,1.8466,1.8477,4360799997.0
2008-11-28 04:45:00,1.8477,1.8477,1.8447,1.8468,7871800004.0
2008-11-28 05:00:00,1.8468,1.8482,1.8464,1.848,2875599999.0
2008-11-28 05:15:00,1.848,1.8507,1.84677,1.8489,1159299996.0
2008-11-28 05:30:00,1.8489,1.84975,1.84825,1.8493,2822399980.0
2008-11-28 05:45:00,1.8493,1.8493,1.8462,1.8475,1791499999.0
2008-11-28 06:00:00,1.8475,1.8489,1.84696,1.8486,545199998.0
2008-11-28 06:15:00,1.8487,1.8489,1.84735,1.84753,989000000.0
2008-11-28 06:30:00,1.84776,1.84888,1.84703,1.84863,4346200033.0
2008-11-28 06:45:00,1.84857,1.84905,1.8478,1.8486,1025599998.0
2008-11-28 07:00:00,1.8486,1.84883,1.8462,1.8465,647700000.0
2008-11-28 07:15:00,1.8466,1.8482,1.84605,1.84725,780600000.0
2008-11-28 07:30:00,1.84707,1.84819,1.84635,1.8473,1976599995.0
2008-11-28 07:45:00,1.8473,1.84915,1.8463,1.84825,1662799993.0
2008-11-28 08:00:00,1.84896,1.8501,1.84817,1.84885,1743799991.0
2008-11-28 08:15:00,1.84895,1.85075,1.84805,1.84835,1438599997.0
2008-11-28 08:30:00,1.8485,1.8504,1.8485,1.8496,779800000.0
2008-11-28 08:45:00,1.84975,1.85045,1.84885,1.8495,2122200001.0
2008-11-28 09:00:00,1.84945,1.8506,1.84785,1.84805,1392999999.0
2008-11-28 09:15:00,1.84805,1.84935,1.84635,1.8472,2135000000.0
2008-11-28 09:30:00,1.8472,1.8472,1.8443,1.8445,6465099984.0
2008-11-28 09:45:00,1.8445,1.84625,1.8431,1.84585,4445199994.0
2008-11-28 10:00:00,1.84585,1.84765,1.8448,1.84485,3135299999.0
2008-11-28 10:15:00,1.84485,1.8483,1.84265,1.8474,5783999978.0
2008-11-28 10:30:00,1.8474,1.848,1.8467,1.8479,5919199982.0
2008-11-28 10:45:00,1.8479,1.8481,1.8455,1.84785,6118599998.0
2008-11-28 11:00:00,1.8475,1.85115,1.84605,1.85095,4494400000.0
2008-11-28 11:15:00,1.85095,1.8538,1.84875,1.8495,7156599991.0
2008-11-28 11:30:00,1.8495,1.8532,1.8495,1.85235,5903800002.0
2008-11-28 11:45:00,1.85235,1.85315,1.85125,1.8519,5922799927.0
2008-11-28 12:00:00,1.852,1.8544,1.85,1.85415,4470000000.0
2008-11-28 12:15:00,1.85415,1.8549,1.85125,1.85305,5869800000.0
2008-11-28 12:30:00,1.853,1.85585,1.85285,1.85375,6588999949.0
2008-11-28 12:45:00,1.85375,1.85435,1.8522,1.8535,4715999970.0
2008-11-28 13:00:00,1.8536,1.85545,1.8529,1.8552,4658800004.0
2008-11-28 13:15:00,1.8552,1.85535,1.85295,1.85325,7724600002.0
2008-11-28 13:30:00,1.85335,1.85475,1.8525,1.8532,4299400000.0
2008-11-28 13:45:00,1.8532,1.855,1.85175,1.85475,5123200008.0
2008-11-28 14:00:00,1.85465,1.86,1.8542,1.85845,6809900003.0
2008-11-28 14:15:00,1.85835,1.8586,1.8533,1.8546,9458200001.0
2008-11-28 14:30:00,1.8546,1.85795,1.85195,1.85635,7502399998.0
2008-11-28 14:45:00,1.85655,1.8609,1.8564,1.8597,8517399975.0
2008-11-28 15:00:00,1.8597,1.8622,1.859,1.8617,5117099997.0
2008-11-28 15:15:00,1.8617,1.8622,1.8587,1.8596,6862799953.0
2008-11-28 15:30:00,1.8596,1.86235,1.8595,1.86105,9448200075.0
2008-11-28 15:45:00,1.8587,1.86185,1.8585,1.8587,6594400000.0
2008-11-28 16:00:00,1.8587,1.86145,1.85805,1.8595,6571000000.0
2008-11-28 16:15:00,1.8595,1.862,1.85875,1.8614,6223300002.0
2008-11-28 16:30:00,1.8616,1.86245,1.8588,1.8589,6598800000.0
2008-11-28 16:45:00,1.8588,1.86135,1.8585,1.8589,9361399901.0
2008-11-28 17:00:00,1.85905,1.8629,1.8579,1.86075,11348500002.0
2008-11-28 17:15:00,1.8608,1.86285,1.8582,1.86025,8633800020.0
2008-11-28 17:30:00,1.8603,1.86805,1.85955,1.86445,7690399990.0
2008-11-28 17:45:00,1.8645,1.871,1.86255,1.86305,8073349997.0
2008-11-28 18:00:00,1.86305,1.8681,1.8581,1.8637,10245200000.0
2008-11-28 18:15:00,1.8639,1.8682,1.8609,1.86105,7178199995.0
2008-11-28 18:30:00,1.86115,1.86855,1.8609,1.8669,5587000020.0
2008-11-28 18:45:00,1.8669,1.8711,1.8645,1.86755,6615200008.0
2008-11-28 19:00:00,1.8676,1.86885,1.8638,1.8654,9561500023.0
2008-11-28 19:15:00,1.86535,1.8671,1.8609,1.86125,8051000008.0
2008-11-28 19:30:00,1.8613,1.86795,1.8613,1.86745,7448799971.0
2008-11-28 19:45:00,1.86745,1.86805,1.8653,1.8668,5707700014.0
2008-11-28 20:00:00,1.8668,1.8691,1.86445,1.8691,3564600005.0
2008-11-28 20:15:00,1.8691,1.8691,1.8646,1.8664,2863199989.0
2008-11-28 20:30:00,1.8664,1.8667,1.86315,1.86505,4017000007.0
2008-11-28 20:45:00,1.8651,1.86765,1.8651,1.8664,4128500019.0
2008-11-28 21:00:00,1.8664,1.86795,1.864,1.86755,1856700002.0
2008-11-28 21:15:00,1.86755,1.8689,1.8672,1.86855,923900000.0
2008-11-28 21:30:00,1.86865,1.8713,1.86865,1.87075,691400000.0
2008-11-28 21:45:00,1.8706,1.871,1.86895,1.8695,1046599997.0
2008-11-28 22:00:00,1.8695,1.87055,1.8681,1.87005,1700000000.0
2008-11-28 22:15:00,1.87,1.87185,1.8695,1.8706,1540200010.0
2008-11-28 22:30:00,1.8706,1.8709,1.86933,1.86965,1350200000.0
2008-11-28 22:45:00,1.86965,1.87075,1.86926,1.8702,2325200000.0
2008-11-28 23:00:00,1.86935,1.86965,1.8667,1.8687,3101799999.0
2008-11-28 23:15:00,1.8687,1.86885,1.86555,1.8669,1542400002.0
2008-11-28 23:30:00,1.8669,1.8669,1.86445,1.8658,4171400002.0
2008-11-28 23:45:00,1.8658,1.8685,1.8634,1.8634,3956399901.0
2008-12-01 00:00:00,1.86281,1.8649,1.8626,1.8647,669200000.0
2008-12-01 00:15:00,1.8637,1.86815,1.8637,1.86815,224400000.0
2008-12-01 00:30:00,1.8678,1.8695,1.8674,1.86755,318999998.0
2008-12-01 00:45:00,1.86755,1.8688,1.8666,1.8675,115000000.0
2008-12-01 01:00:00,1.86845,1.86965,1.8663,1.8668,516200000.0
2008-12-01 01:15:00,1.8668,1.8674,1.86405,1.8644,763200000.0
2008-12-01 01:30:00,1.8644,1.8662,1.86385,1.86545,509900000.0
2008-12-01 01:45:00,1.86555,1.8671,1.8607,1.86085,1001200000.0
2008-12-01 02:00:00,1.86035,1.86295,1.85905,1.8606,1992800000.0
2008-12-01 02:15:00,1.8606,1.8606,1.85765,1.8582,1430200000.0
2008-12-01 02:30:00,1.8582,1.8582,1.85565,1.8561,1172400000.0
2008-12-01 02:45:00,1.85565,1.85855,1.8551,1.8559,4757600002.0
2008-12-01 03:00:00,1.8559,1.8567,1.85545,1.8564,5512800000.0
2008-12-01 03:15:00,1.8564,1.85745,1.85205,1.8522,2452999998.0
2008-12-01 03:30:00,1.85225,1.85545,1.85225,1.85442,2882400002.0
2008-12-01 03:45:00,1.855,1.8562,1.8537,1.8553,1178400000.0
2008-12-01 04:00:00,1.8553,1.85595,1.8551,1.8555,1132800001.0
2008-12-01 04:15:00,1.8555,1.8567,1.8552,1.856,607400004.0
2008-12-01 04:30:00,1.8561,1.85635,1.8541,1.8552,1400400002.0
2008-12-01 04:45:00,1.85525,1.8573,1.8548,1.8569,545200000.0
2008-12-01 05:00:00,1.8569,1.8571,1.85605,1.8569,4368999996.0
2008-12-01 05:15:00,1.8569,1.8578,1.8569,1.8574,1839400001.0
2008-12-01 05:30:00,1.8574,1.85765,1.8556,1.8562,760200000.0
2008-12-01 05:45:00,1.8562,1.8569,1.85519,1.856,879000000.0
2008-12-01 06:00:00,1.856,1.857,1.8558,1.8565,696200000.0
2008-12-01 06:15:00,1.85645,1.8577,1.85594,1.8567,1806600003.0
2008-12-01 06:30:00,1.8572,1.85735,1.85525,1.8568,2321000001.0
2008-12-01 06:45:00,1.85685,1.85955,1.85635,1.85935,869900002.0
2008-12-01 07:00:00,1.8593,1.85935,1.85675,1.8571,1337200026.0
2008-12-01 07:15:00,1.8574,1.858,1.8566,1.8569,435400000.0
2008-12-01 07:30:00,1.857,1.85925,1.85665,1.85735,2049200001.0
2008-12-01 07:45:00,1.85745,1.85925,1.8566,1.85835,1057400000.0
2008-12-01 08:00:00,1.8582,1.8594,1.8556,1.85715,1515200000.0
2008-12-01 08:15:00,1.85715,1.85715,1.8541,1.8556,1722200006.0
2008-12-01 08:30:00,1.8552,1.85705,1.85355,1.8541,1790399997.0
2008-12-01 08:45:00,1.85425,1.85555,1.85305,1.85375,1363400002.0
2008-12-01 09:00:00,1.8538,1.85645,1.85375,1.85485,2063400020.0
2008-12-01 09:15:00,1.8548,1.85795,1.8542,1.8557,2900300000.0
2008-12-01 09:30:00,1.85565,1.85675,1.8547,1.8549,2875799999.0
2008-12-01 09:45:00,1.855,1.85545,1.84705,1.8472,4066000003.0
2008-12-01 10:00:00,1.8472,1.85035,1.8443,1.84505,6856299989.0
2008-12-01 10:15:00,1.84505,1.84755,1.8388,1.84135,6295899995.0
2008-12-01 10:30:00,1.8415,1.84455,1.8304,1.8408,6668900047.0
2008-12-01 10:45:00,1.8408,1.84175,1.8388,1.8415,3470700000.0
2008-12-01 11:00:00,1.8415,1.8415,1.8383,1.8384,3806500000.0
2008-12-01 11:15:00,1.83825,1.8387,1.83585,1.836,4595800002.0
2008-12-01 11:30:00,1.836,1.836,1.8294,1.8316,6981300005.0
2008-12-01 11:45:00,1.8317,1.83225,1.82905,1.8298,6499703006.0
2008-12-01 12:00:00,1.82985,1.83065,1.8228,1.8231,4505781058.0
2008-12-01 12:15:00,1.8231,1.8231,1.8163,1.8208,5656100001.0
2008-12-01 12:30:00,1.821,1.82235,1.8132,1.8169,5118800000.0
2008-12-01 12:45:00,1.81705,1.8192,1.81585,1.8172,4372000000.0
2008-12-01 13:00:00,1.8172,1.8191,1.8161,1.8176,4964800013.0
2008-12-01 13:15:00,1.8176,1.818,1.8164,1.81725,2333400005.0
2008-12-01 13:30:00,1.81725,1.81725,1.8157,1.8166,2720800000.0
2008-12-01 13:45:00,1.81645,1.8168,1.8142,1.81565,2978200000.0
2008-12-01 14:00:00,1.81555,1.81595,1.8107,1.8148,2832000000.0
2008-12-01 14:15:00,1.8148,1.8159,1.8112,1.8118,4037000000.0
2008-12-01 14:30:00,1.81185,1.813,1.80745,1.81285,4582909615.0
2008-12-01 14:45:00,1.81285,1.81385,1.81095,1.81245,2854700000.0
2008-12-01 15:00:00,1.81245,1.814,1.81115,1.81345,6288999990.0
2008-12-01 15:15:00,1.81365,1.816,1.8124,1.8146,6126800005.0
2008-12-01 15:30:00,1.81475,1.8173,1.8113,1.8159,5233100001.0
2008-12-01 15:45:00,1.8158,1.81595,1.8121,1.8137,5031800000.0
2008-12-01 16:00:00,1.8137,1.81825,1.8136,1.81645,4678800001.0
2008-12-01 16:15:00,1.81645,1.81695,1.813,1.81355,5063200014.0
2008-12-01 16:30:00,1.8135,1.8135,1.8079,1.8079,5094200004.0
2008-12-01 16:45:00,1.80815,1.80945,1.80545,1.8056,5439800002.0
2008-12-01 17:00:00,1.8056,1.80565,1.8013,1.80285,6017899972.0
2008-12-01 17:15:00,1.80285,1.80385,1.79945,1.79985,5062800019.0
2008-12-01 17:30:00,1.79985,1.8005,1.79625,1.7983,4971999999.0
2008-12-01 17:45:00,1.7983,1.79845,1.79325,1.796,6992899974.0
2008-12-01 18:00:00,1.7961,1.7971,1.7933,1.7965,5185599999.0
2008-12-01 18:15:00,1.79645,1.7973,1.79325,1.79505,5530599995.0
2008-12-01 18:30:00,1.7951,1.79615,1.79285,1.79395,3587999998.0
2008-12-01 18:45:00,1.7939,1.7941,1.79005,1.79165,3347200001.0
2008-12-01 19:00:00,1.792,1.7923,1.7877,1.78875,8649200035.0
2008-12-01 19:15:00,1.7887,1.79115,1.7877,1.7898,4816400010.0
2008-12-01 19:30:00,1.78965,1.7915,1.7882,1.7907,5769400019.0
2008-12-01 19:45:00,1.7907,1.79175,1.78625,1.7865,4789399961.0
2008-12-01 20:00:00,1.7865,1.7895,1.7853,1.78875,2680600000.0
2008-12-01 20:15:00,1.7889,1.7897,1.78715,1.7888,6682200018.0
2008-12-01 20:30:00,1.7887,1.7911,1.7886,1.7911,4088399997.0
2008-12-01 20:45:00,1.7912,1.79175,1.7894,1.7914,6132799993.0
2008-12-01 21:00:00,1.7914,1.7919,1.7898,1.7909,5486000005.0
2008-12-01 21:15:00,1.7909,1.7915,1.7877,1.7879,5722400012.0
2008-12-01 21:30:00,1.7879,1.791,1.7879,1.7897,5103000000.0
2008-12-01 21:45:00,1.7897,1.79675,1.7896,1.7931,5699800005.0
2008-12-01 22:00:00,1.7931,1.7961,1.7931,1.7943,3733800005.0
2008-12-01 22:15:00,1.7943,1.7947,1.7898,1.7921,1494400001.0
2008-12-01 22:30:00,1.79215,1.79355,1.7897,1.7903,2446000000.0
2008-12-01 22:45:00,1.7903,1.79135,1.7864,1.787,4070399997.0
2008-12-01 23:00:00,1.78705,1.7901,1.7867,1.78885,2349400003.0
2008-12-01 23:15:00,1.78885,1.79525,1.78885,1.79525,1585999999.0
2008-12-01 23:30:00,1.79515,1.7958,1.79335,1.7937,1478200000.0
2008-12-01 23:45:00,1.7937,1.79535,1.79315,1.7949,3625999996.0
2008-12-02 00:00:00,1.7942,1.7948,1.7918,1.7923,746600001.0
2008-12-02 00:15:00,1.7923,1.7923,1.79065,1.7915,3015000000.0
2008-12-02 00:30:00,1.7915,1.7916,1.78973,1.7913,1307600000.0
2008-12-02 00:45:00,1.7913,1.7923,1.79016,1.79142,1367000001.0
2008-12-02 01:00:00,1.7921,1.79246,1.7891,1.7921,909200003.0
2008-12-02 01:15:00,1.79182,1.79248,1.78915,1.7901,3259900000.0
2008-12-02 01:30:00,1.7902,1.7905,1.7877,1.7902,1199799999.0
2008-12-02 01:45:00,1.7902,1.7907,1.78905,1.7899,1045199999.0
2008-12-02 02:00:00,1.7898,1.7911,1.78925,1.79045,1559600017.0
2008-12-02 02:15:00,1.79055,1.7936,1.7904,1.7932,209200000.0
2008-12-02 02:30:00,1.79305,1.7971,1.79275,1.7971,679200002.0
2008-12-02 02:45:00,1.7972,1.7982,1.79295,1.7944,1273400000.0
2008-12-02 03:00:00,1.7944,1.79785,1.7944,1.7971,1910400017.0
2008-12-02 03:15:00,1.79695,1.7976,1.7957,1.7969,1376000011.0
2008-12-02 03:30:00,1.7969,1.79735,1.7954,1.7966,1501000023.0
2008-12-02 03:45:00,1.7949,1.79755,1.79488,1.79705,2596000036.0
2008-12-02 04:00:00,1.7974,1.79785,1.7958,1.7961,828000008.0
2008-12-02 04:15:00,1.7964,1.7972,1.7954,1.7964,1208399995.0
2008-12-02 04:30:00,1.7964,1.7981,1.7954,1.7961,1090400000.0
2008-12-02 04:45:00,1.7961,1.7967,1.79525,1.79607,1056400000.0
2008-12-02 05:00:00,1.7959,1.7976,1.7956,1.7962,577200005.0
2008-12-02 05:15:00,1.7964,1.79765,1.7957,1.7959,1584400000.0
2008-12-02 05:30:00,1.7959,1.7965,1.79507,1.79615,1619199998.0
2008-12-02 05:45:00,1.79615,1.7965,1.79446,1.79482,2887600002.0
2008-12-02 06:00:00,1.79498,1.7954,1.79358,1.79388,3579599996.0
2008-12-02 06:15:00,1.79375,1.79545,1.7934,1.7949,1353999997.0
2008-12-02 06:30:00,1.79485,1.7959,1.7939,1.79505,2747000000.0
2008-12-02 06:45:00,1.79545,1.7963,1.7942,1.7947,863200000.0
2008-12-02 07:00:00,1.79455,1.79775,1.793,1.79565,1670800005.0
2008-12-02 07:15:00,1.79565,1.79605,1.794,1.7943,692200000.0
2008-12-02 07:30:00,1.79435,1.7955,1.7916,1.7931,606800000.0
2008-12-02 07:45:00,1.79315,1.79475,1.7909,1.79155,945000004.0
2008-12-02 08:00:00,1.79195,1.79195,1.7893,1.791,1847599993.0
2008-12-02 08:15:00,1.791,1.7923,1.7898,1.7904,1072641001.0
2008-12-02 08:30:00,1.78995,1.79125,1.788,1.7911,1199399998.0
2008-12-02 08:45:00,1.7911,1.7918,1.78885,1.79065,1691000000.0
2008-12-02 09:00:00,1.7906,1.7951,1.78895,1.7902,1989199998.0
2008-12-02 09:15:00,1.7902,1.79155,1.78905,1.7899,4676299996.0
2008-12-02 09:30:00,1.7899,1.79185,1.7892,1.7911,2619200000.0
2008-12-02 09:45:00,1.7911,1.79395,1.7902,1.793,2118000000.0
2008-12-02 10:00:00,1.79305,1.79585,1.7915,1.79295,4571199977.0
2008-12-02 10:15:00,1.7929,1.79305,1.7847,1.78505,3374999980.0
2008-12-02 10:30:00,1.7852,1.7877,1.7846,1.78695,3220200000.0
2008-12-02 10:45:00,1.78695,1.7881,1.78545,1.7865,5145199991.0
2008-12-02 11:00:00,1.7865,1.7919,1.7857,1.79135,4015100000.0
2008-12-02 11:15:00,1.7913,1.79705,1.7911,1.7957,5405599999.0
2008-12-02 11:30:00,1.7957,1.796,1.79265,1.79275,2387200000.0
2008-12-02 11:45:00,1.7927,1.7931,1.7893,1.7897,2597400002.0
2008-12-02 12:00:00,1.7898,1.79085,1.7874,1.78805,3580399987.0
2008-12-02 12:15:00,1.78805,1.789,1.78645,1.78685,3350800000.0
2008-12-02 12:30:00,1.78695,1.78975,1.7862,1.7873,3211600000.0
2008-12-02 12:45:00,1.7873,1.7883,1.78555,1.7859,4272600001.0
2008-12-02 13:00:00,1.78605,1.7881,1.7855,1.786,3173200002.0
2008-12-02 13:15:00,1.7861,1.7911,1.7857,1.7903,4489799995.0
2008-12-02 13:30:00,1.79035,1.7922,1.789,1.7913,4212999992.0
2008-12-02 13:45:00,1.79145,1.79185,1.7875,1.7885,3611200027.0
2008-12-02 14:00:00,1.78845,1.7986,1.7882,1.7967,5489299998.0
2008-12-02 14:15:00,1.7966,1.80705,1.7963,1.8014,3581000000.0
2008-12-02 14:30:00,1.8016,1.8039,1.79865,1.80375,3165200000.0
2008-12-02 14:45:00,1.80385,1.8071,1.8013,1.80695,4286200004.0
2008-12-02 15:00:00,1.8071,1.8091,1.8039,1.8075,4679850001.0
2008-12-02 15:15:00,1.80765,1.812,1.80645,1.8067,6079400020.0
2008-12-02 15:30:00,1.8067,1.81285,1.80645,1.81185,6716999980.0
2008-12-02 15:45:00,1.81185,1.81475,1.8098,1.81325,3642999999.0
2008-12-02 16:00:00,1.81325,1.8148,1.8029,1.81,6793799929.0
2008-12-02 16:15:00,1.81,1.81245,1.80895,1.8121,3673200001.0
2008-12-02 16:30:00,1.81195,1.8135,1.80685,1.80795,3368600001.0
2008-12-02 16:45:00,1.8079,1.808,1.8026,1.8038,3476200003.0
2008-12-02 17:00:00,1.8037,1.80595,1.8023,1.80515,3823399984.0
2008-12-02 17:15:00,1.80515,1.80635,1.8026,1.80425,3890000000.0
2008-12-02 17:30:00,1.80435,1.80595,1.80015,1.8003,10103000018.0
2008-12-02 17:45:00,1.8003,1.80315,1.799,1.7991,4163400007.0
2008-12-02 18:00:00,1.79915,1.8019,1.79705,1.7981,3907600002.0
2008-12-02 18:15:00,1.7981,1.79895,1.79595,1.7985,3943400000.0
2008-12-02 18:30:00,1.7984,1.8015,1.79715,1.80085,5819000005.0
2008-12-02 18:45:00,1.8008,1.8041,1.80065,1.80235,4124600005.0
2008-12-02 19:00:00,1.80235,1.8029,1.79885,1.8022,5990199995.0
2008-12-02 19:15:00,1.8022,1.8062,1.801,1.80555,4485000019.0
2008-12-02 19:30:00,1.8055,1.80565,1.8029,1.8035,6287000008.0
2008-12-02 19:45:00,1.8037,1.80415,1.79785,1.79885,3559399990.0
2008-12-02 20:00:00,1.7988,1.80155,1.79835,1.80135,2298800000.0
2008-12-02 20:15:00,1.80135,1.8033,1.8006,1.80145,6413200010.0
2008-12-02 20:30:00,1.80145,1.80185,1.8003,1.8011,2036400001.0
2008-12-02 20:45:00,1.80115,1.80225,1.79855,1.79855,4605600031.0
2008-12-02 21:00:00,1.79855,1.79895,1.79285,1.7952,5664800044.0
2008-12-02 21:15:00,1.7951,1.7967,1.79365,1.7948,3215400000.0
2008-12-02 21:30:00,1.79465,1.7957,1.79355,1.7949,10372400017.0
2008-12-02 21:45:00,1.7947,1.79875,1.79395,1.79495,11279199962.0
2008-12-02 22:00:00,1.795,1.79505,1.79335,1.7944,3440400002.0
2008-12-02 22:15:00,1.79455,1.7975,1.794,1.797,3464600004.0
2008-12-02 22:30:00,1.797,1.79975,1.7959,1.79855,2511000000.0
2008-12-02 22:45:00,1.7986,1.79895,1.797,1.7981,3255799990.0
2008-12-02 23:00:00,1.7981,1.80115,1.79635,1.79895,3551400009.0
2008-12-02 23:15:00,1.79895,1.7992,1.79705,1.7974,1830599995.0
2008-12-02 23:30:00,1.7975,1.79905,1.7968,1.79835,3237200022.0
2008-12-02 23:45:00,1.79835,1.7998,1.79715,1.79935,5855199965.0
2008-12-03 00:00:00,1.79888,1.79908,1.79695,1.79845,776400011.0
2008-12-03 00:15:00,1.79845,1.79911,1.79771,1.7982,735000000.0
2008-12-03 00:30:00,1.79736,1.80005,1.79736,1.7999,524800000.0
2008-12-03 00:45:00,1.7999,1.80035,1.7992,1.7994,594800000.0
2008-12-03 01:00:00,1.7994,1.80045,1.79775,1.7992,1916000002.0
2008-12-03 01:15:00,1.7994,1.8004,1.7988,1.7997,1444200000.0
2008-12-03 01:30:00,1.7997,1.7997,1.7952,1.797,3893800003.0
2008-12-03 01:45:00,1.7968,1.79755,1.7967,1.79735,1111200005.0
2008-12-03 02:00:00,1.7973,1.79762,1.79425,1.7946,1208400002.0
2008-12-03 02:15:00,1.7946,1.79655,1.7946,1.7962,7826599754.0
2008-12-03 02:30:00,1.7963,1.7984,1.7962,1.79745,4950400129.0
2008-12-03 02:45:00,1.7975,1.79805,1.7957,1.7965,7914999789.0
2008-12-03 03:00:00,1.7965,1.7965,1.7949,1.7951,1321000000.0
2008-12-03 03:15:00,1.7951,1.7956,1.7938,1.79488,636000000.0
2008-12-03 03:30:00,1.7954,1.7961,1.79415,1.796,2355799941.0
2008-12-03 03:45:00,1.79615,1.79785,1.79525,1.7971,754800000.0
2008-12-03 04:00:00,1.79695,1.79775,1.7953,1.7957,1360600000.0
2008-12-03 04:15:00,1.7957,1.7972,1.79516,1.7967,1370599992.0
2008-12-03 04:30:00,1.7968,1.79795,1.79625,1.79795,1171600002.0
2008-12-03 04:45:00,1.7977,1.80035,1.7977,1.7994,931399999.0
2008-12-03 05:00:00,1.7996,1.7999,1.7971,1.79895,3430199996.0
2008-12-03 05:15:00,1.7988,1.7997,1.79855,1.79905,449400000.0
2008-12-03 05:30:00,1.79895,1.79925,1.7979,1.7987,1988800006.0
2008-12-03 05:45:00,1.7987,1.7987,1.7966,1.7987,4835399986.0
2008-12-03 06:00:00,1.7987,1.7989,1.7963,1.79695,3291399998.0
2008-12-03 06:15:00,1.797,1.79815,1.79612,1.7977,4318400005.0
2008-12-03 06:30:00,1.7977,1.7987,1.79605,1.7981,4410200008.0
2008-12-03 06:45:00,1.7981,1.8008,1.79715,1.7982,1209999995.0
2008-12-03 07:00:00,1.7982,1.79865,1.79713,1.79783,3341200026.0
2008-12-03 07:15:00,1.79765,1.7994,1.7971,1.7985,699400000.0
2008-12-03 07:30:00,1.7985,1.7985,1.79654,1.79745,1128600000.0
2008-12-03 07:45:00,1.7977,1.7992,1.7957,1.79905,452000000.0
2008-12-03 08:00:00,1.7993,1.7994,1.79765,1.79885,1015400000.0
2008-12-03 08:15:00,1.79875,1.79945,1.7966,1.7971,769600000.0
2008-12-03 08:30:00,1.7971,1.79795,1.79575,1.79705,668400000.0
2008-12-03 08:45:00,1.7972,1.798,1.79575,1.79685,1049800000.0
2008-12-03 09:00:00,1.79665,1.79835,1.79635,1.7976,965800000.0
2008-12-03 09:15:00,1.7975,1.79845,1.7946,1.7961,2190600000.0
2008-12-03 09:30:00,1.7961,1.8012,1.79575,1.8,2718300001.0
2008-12-03 09:45:00,1.8002,1.803,1.7998,1.8012,3619399991.0
2008-12-03 10:00:00,1.80135,1.8034,1.7985,1.79925,6522200080.0
2008-12-03 10:15:00,1.79935,1.801,1.793,1.7945,3946200012.0
2008-12-03 10:30:00,1.7944,1.7946,1.78365,1.7859,6930199997.0
2008-12-03 10:45:00,1.7859,1.78795,1.78545,1.7874,5910500001.0
2008-12-03 11:00:00,1.7875,1.7881,1.7845,1.78495,4914799993.0
2008-12-03 11:15:00,1.785,1.7861,1.78035,1.78425,5136999994.0
2008-12-03 11:30:00,1.78415,1.7856,1.7786,1.77935,8167200003.0
2008-12-03 11:45:00,1.77945,1.78025,1.7763,1.77665,6379599997.0
2008-12-03 12:00:00,1.77665,1.78165,1.77655,1.77835,5757199996.0
2008-12-03 12:15:00,1.77825,1.7798,1.7763,1.7783,8319600002.0
2008-12-03 12:30:00,1.7782,1.7828,1.7772,1.78135,8935399987.0
2008-12-03 12:45:00,1.78125,1.78315,1.77805,1.7819,6579599997.0
2008-12-03 13:00:00,1.7819,1.7838,1.77995,1.78295,6661600022.0
2008-12-03 13:15:00,1.783,1.7865,1.78185,1.78455,7201799999.0
2008-12-03 13:30:00,1.78455,1.78615,1.78275,1.7843,4262500001.0
2008-12-03 13:45:00,1.7843,1.78555,1.7827,1.78315,7202999998.0
2008-12-03 14:00:00,1.78345,1.7845,1.78215,1.78315,5464399998.0
2008-12-03 14:15:00,1.78315,1.7854,1.7819,1.7833,7302000003.0
2008-12-03 14:30:00,1.7833,1.7839,1.7804,1.78255,5905200006.0
2008-12-03 14:45:00,1.78255,1.79375,1.78225,1.7926,6062700000.0
2008-12-03 15:00:00,1.7926,1.7962,1.79235,1.79415,4835300001.0
2008-12-03 15:15:00,1.7943,1.79455,1.78675,1.7871,8482100002.0
2008-12-03 15:30:00,1.78715,1.7926,1.78695,1.79185,5938000000.0
2008-12-03 15:45:00,1.79175,1.7965,1.78995,1.79575,5503899992.0
2008-12-03 16:00:00,1.79565,1.7958,1.7934,1.79505,3719200000.0
2008-12-03 16:15:00,1.79505,1.79525,1.79005,1.7926,3155000000.0
2008-12-03 16:30:00,1.7925,1.7944,1.79185,1.79375,3674999999.0
2008-12-03 16:45:00,1.79385,1.7941,1.791,1.7915,5213399999.0
2008-12-03 17:00:00,1.7916,1.7947,1.7899,1.79345,6001400007.0
2008-12-03 17:15:00,1.79345,1.79555,1.79175,1.79505,4559400000.0
2008-12-03 17:30:00,1.7951,1.7971,1.79455,1.7958,5084799998.0
2008-12-03 17:45:00,1.79585,1.8007,1.79465,1.79725,5916599998.0
2008-12-03 18:00:00,1.7975,1.79785,1.7901,1.7969,5676199999.0
2008-12-03 18:15:00,1.7969,1.79745,1.79045,1.7939,8446200000.0
2008-12-03 18:30:00,1.7939,1.79445,1.7914,1.7931,4656600001.0
2008-12-03 18:45:00,1.79315,1.7946,1.79205,1.79425,3814500001.0
2008-12-03 19:00:00,1.79415,1.79425,1.7881,1.79075,5908000018.0
2008-12-03 19:15:00,1.7908,1.79105,1.78715,1.7884,5243400001.0
2008-12-03 19:30:00,1.78795,1.79065,1.78795,1.7884,4476999998.0
2008-12-03 19:45:00,1.7884,1.79135,1.7819,1.7823,4723199995.0
2008-12-03 20:00:00,1.79035,1.79075,1.78745,1.78795,5190400018.0
2008-12-03 20:15:00,1.78805,1.78915,1.7854,1.7874,3534499995.0
2008-12-03 20:30:00,1.7875,1.78775,1.7812,1.7819,6783799965.0
2008-12-03 20:45:00,1.7819,1.7843,1.7813,1.78235,4172600002.0
2008-12-03 21:00:00,1.78235,1.7863,1.78225,1.7834,3065200006.0
2008-12-03 21:15:00,1.7835,1.7866,1.78335,1.7858,3624000002.0
2008-12-03 21:30:00,1.7858,1.78915,1.78485,1.78855,4388599997.0
2008-12-03 21:45:00,1.78835,1.79045,1.78695,1.7878,4453399992.0
2008-12-03 22:00:00,1.7878,1.79055,1.78615,1.7885,5060000003.0
2008-12-03 22:15:00,1.7885,1.789,1.7866,1.7876,4681999999.0
2008-12-03 22:30:00,1.7876,1.7902,1.7875,1.7886,5236399998.0
2008-12-03 22:45:00,1.7886,1.78925,1.78625,1.78765,5911600002.0
2008-12-03 23:00:00,1.7877,1.789,1.787,1.7876,6170599999.0
2008-12-03 23:15:00,1.78745,1.78855,1.78602,1.788,3467199994.0
2008-12-03 23:30:00,1.788,1.78895,1.7877,1.7879,1214800001.0
2008-12-03 23:45:00,1.7879,1.7882,1.7863,1.78735,6994599996.0
2008-12-04 00:00:00,1.7872,1.7894,1.7861,1.78695,1797600002.0
2008-12-04 00:15:00,1.7871,1.7871,1.7849,1.78665,915799999.0
2008-12-04 00:30:00,1.78665,1.78735,1.786,1.786,976600000.0
2008-12-04 00:45:00,1.7858,1.7865,1.78295,1.786,901600000.0
2008-12-04 01:00:00,1.78605,1.7875,1.7847,1.787,551600000.0
2008-12-04 01:15:00,1.7872,1.78835,1.78668,1.7876,1850800001.0
2008-12-04 01:30:00,1.7876,1.78865,1.7847,1.7849,1520400001.0
2008-12-04 01:45:00,1.7849,1.78865,1.7849,1.7882,936200000.0
2008-12-04 02:00:00,1.7882,1.7882,1.7847,1.78505,1446200001.0
2008-12-04 02:15:00,1.78515,1.7856,1.78475,1.7849,1615200016.0
2008-12-04 02:30:00,1.7849,1.78635,1.7848,1.7853,800600000.0
2008-12-04 02:45:00,1.7853,1.7853,1.78475,1.7849,499600000.0
2008-12-04 03:00:00,1.78405,1.78465,1.782,1.78395,2717400000.0
2008-12-04 03:15:00,1.78385,1.7854,1.7828,1.7839,1092600000.0
2008-12-04 03:30:00,1.784,1.7852,1.78262,1.7837,740800000.0
2008-12-04 03:45:00,1.78375,1.785,1.78315,1.7843,616000001.0
2008-12-04 04:00:00,1.78415,1.78435,1.78249,1.78332,1666800019.0
2008-12-04 04:15:00,1.78347,1.78435,1.78278,1.78375,366400000.0
2008-12-04 04:30:00,1.7839,1.78405,1.783,1.7831,3507399937.0
2008-12-04 04:45:00,1.7831,1.78415,1.78284,1.7834,2374199955.0
2008-12-04 05:00:00,1.7834,1.78465,1.78244,1.7844,2865399990.0
2008-12-04 05:15:00,1.7844,1.78485,1.7844,1.7844,1016800000.0
2008-12-04 05:30:00,1.7844,1.7862,1.78291,1.78455,2354000001.0
2008-12-04 05:45:00,1.7854,1.7855,1.78428,1.78517,5150600012.0
2008-12-04 06:00:00,1.78495,1.78535,1.78387,1.78434,6292400016.0
2008-12-04 06:15:00,1.7844,1.7858,1.78386,1.78445,8257000018.0
2008-12-04 06:30:00,1.78468,1.78477,1.78214,1.78364,8116600004.0
2008-12-04 06:45:00,1.78352,1.78522,1.7804,1.7804,6681799998.0
2008-12-04 07:00:00,1.78138,1.78138,1.77721,1.77921,6392800005.0
2008-12-04 07:15:00,1.77898,1.78166,1.77861,1.7805,3026400010.0
2008-12-04 07:30:00,1.78073,1.78113,1.77861,1.7805,4827000001.0
2008-12-04 07:45:00,1.7805,1.7838,1.7784,1.7834,1005841000.0
2008-12-04 08:00:00,1.78345,1.7838,1.7802,1.78115,1768600000.0
2008-12-04 08:15:00,1.78115,1.78225,1.7791,1.7821,1380400002.0
2008-12-04 08:30:00,1.7821,1.7829,1.78055,1.781,1490399999.0
2008-12-04 08:45:00,1.7812,1.7813,1.77915,1.7795,2238399990.0
2008-12-04 09:00:00,1.7795,1.7804,1.7777,1.78035,5071400000.0
2008-12-04 09:15:00,1.7803,1.7806,1.77825,1.7801,2528000000.0
2008-12-04 09:30:00,1.78005,1.78005,1.77535,1.77655,5389600001.0
2008-12-04 09:45:00,1.77655,1.7791,1.77385,1.77865,7626000066.0
2008-12-04 10:00:00,1.77865,1.7816,1.77655,1.7797,7201399998.0
2008-12-04 10:15:00,1.7798,1.78025,1.77515,1.77585,10653000030.0
2008-12-04 10:30:00,1.77585,1.77685,1.7687,1.77175,10710200016.0
2008-12-04 10:45:00,1.77185,1.7719,1.76515,1.76515,9089799979.0
2008-12-04 11:00:00,1.76515,1.7697,1.76285,1.76625,11996200012.0
2008-12-04 11:15:00,1.7663,1.77235,1.76605,1.77225,9641600008.0
2008-12-04 11:30:00,1.77225,1.77305,1.76735,1.77,7469000003.0
2008-12-04 11:45:00,1.77025,1.7707,1.76705,1.76885,7471600000.0
2008-12-04 12:00:00,1.7687,1.7698,1.76681,1.76746,5354499995.0
2008-12-04 12:15:00,1.76728,1.76944,1.76608,1.76625,5868399995.0
2008-12-04 12:30:00,1.76631,1.76848,1.76464,1.76511,6163999998.0
2008-12-04 12:45:00,1.7654,1.77008,1.76395,1.76691,4273350001.0
2008-12-04 13:00:00,1.76645,1.76685,1.7645,1.7667,6877799967.0
2008-12-04 13:15:00,1.76665,1.76695,1.76275,1.765,7396700007.0
2008-12-04 13:30:00,1.7652,1.7694,1.7652,1.76825,6182600001.0
2008-12-04 13:45:00,1.76825,1.7716,1.7679,1.76925,5993200004.0
2008-12-04 14:00:00,1.76925,1.777,1.76865,1.7724,8410200004.0
2008-12-04 14:15:00,1.7724,1.7755,1.77025,1.7704,7204599993.0
2008-12-04 14:30:00,1.7704,1.7756,1.7698,1.7752,6609599998.0
2008-12-04 14:45:00,1.775,1.7789,1.7721,1.7783,7922941014.0
2008-12-04 15:00:00,1.7783,1.78155,1.77655,1.7779,7080000000.0
2008-12-04 15:15:00,1.778,1.7785,1.77415,1.775,6681500000.0
2008-12-04 15:30:00,1.7752,1.777,1.77395,1.77445,4344200000.0
2008-12-04 15:45:00,1.7746,1.7762,1.77175,1.77225,6419600000.0
2008-12-04 16:00:00,1.7722,1.7753,1.7686,1.77215,16679400010.0
2008-12-04 16:15:00,1.77215,1.774,1.7712,1.7727,13275200005.0
2008-12-04 16:30:00,1.7727,1.7776,1.77255,1.77615,6731600000.0
2008-12-04 16:45:00,1.77615,1.7784,1.77325,1.7754,7139200003.0
2008-12-04 17:00:00,1.7754,1.77585,1.77145,1.7715,6307400000.0
2008-12-04 17:15:00,1.7716,1.77475,1.77135,1.77315,9578200015.0
2008-12-04 17:30:00,1.7731,1.77405,1.7701,1.7726,11171799972.0
2008-12-04 17:45:00,1.7726,1.77815,1.77065,1.77315,9066800000.0
2008-12-04 18:00:00,1.7731,1.77315,1.76865,1.77005,9576799958.0
2008-12-04 18:15:00,1.7699,1.7748,1.76855,1.7706,10371800006.0
2008-12-04 18:30:00,1.77055,1.77425,1.768,1.7693,10213199998.0
2008-12-04 18:45:00,1.76935,1.7734,1.7683,1.7702,6050000000.0
2008-12-04 19:00:00,1.7702,1.7717,1.7684,1.77145,3787599998.0
2008-12-04 19:15:00,1.77155,1.77285,1.7684,1.7696,7638800006.0
2008-12-04 19:30:00,1.76955,1.7715,1.76705,1.7677,8352400013.0
2008-12-04 19:45:00,1.7677,1.7687,1.76365,1.76695,5760800000.0
2008-12-04 20:00:00,1.767,1.7689,1.76615,1.7667,3502600000.0
2008-12-04 20:15:00,1.7665,1.7676,1.7624,1.7654,8929700005.0
2008-12-04 20:30:00,1.7654,1.7666,1.7622,1.7626,4713799990.0
2008-12-04 20:45:00,1.76265,1.76465,1.76135,1.76445,5897799991.0
2008-12-04 21:00:00,1.76445,1.76545,1.763,1.7651,6192199986.0
2008-12-04 21:15:00,1.76505,1.76685,1.7646,1.7657,4615600023.0
2008-12-04 21:30:00,1.7657,1.76735,1.76445,1.7665,5434200003.0
2008-12-04 21:45:00,1.7665,1.7669,1.7518,1.7635,10322999997.0
2008-12-04 22:00:00,1.7635,1.76535,1.75805,1.7581,6602600003.0
2008-12-04 22:15:00,1.7581,1.75875,1.7524,1.757,11498000000.0
2008-12-04 22:30:00,1.757,1.7576,1.75215,1.7535,11520600005.0
2008-12-04 22:45:00,1.75365,1.75415,1.748,1.75275,3985800000.0
2008-12-04 23:00:00,1.75275,1.7567,1.75235,1.75235,4112800000.0
2008-12-04 23:15:00,1.7524,1.75445,1.75175,1.75385,2033700000.0
2008-12-04 23:30:00,1.7539,1.75665,1.7539,1.7559,1384000009.0
2008-12-04 23:45:00,1.7559,1.7559,1.7519,1.75435,1294100000.0
2008-12-05 00:00:00,1.7544,1.7568,1.7532,1.7561,392400000.0
2008-12-05 00:15:00,1.7561,1.75625,1.75205,1.7532,2852199996.0
2008-12-05 00:30:00,1.7531,1.75522,1.7512,1.75485,2799899966.0
2008-12-05 00:45:00,1.755,1.75605,1.75055,1.7545,3828100005.0
2008-12-05 01:00:00,1.7545,1.7572,1.7545,1.7556,1384000003.0
2008-12-05 01:15:00,1.75464,1.7556,1.7537,1.75415,2727200000.0
2008-12-05 01:30:00,1.7542,1.75551,1.75338,1.75421,1239200006.0
2008-12-05 01:45:00,1.75475,1.7551,1.75378,1.7546,1011800009.0
2008-12-05 02:00:00,1.75475,1.7552,1.75351,1.7552,520200000.0
2008-12-05 02:15:00,1.7552,1.7575,1.7548,1.7572,796200000.0
2008-12-05 02:30:00,1.7571,1.7586,1.75505,1.7577,2552600000.0
2008-12-05 02:45:00,1.75754,1.75845,1.75595,1.75695,2348200001.0
2008-12-05 03:00:00,1.7567,1.7569,1.7542,1.7544,3096199997.0
2008-12-05 03:15:00,1.7546,1.75485,1.7528,1.75425,1192800001.0
2008-12-05 03:30:00,1.7544,1.75505,1.75315,1.7545,2085599994.0
2008-12-05 03:45:00,1.7547,1.757,1.75455,1.7567,2199200013.0
2008-12-05 04:00:00,1.75685,1.7575,1.7564,1.7571,603000000.0
2008-12-05 04:15:00,1.75705,1.7582,1.75682,1.758,381000000.0
2008-12-05 04:30:00,1.7581,1.7597,1.7581,1.7591,850400000.0
2008-12-05 04:45:00,1.7591,1.7591,1.75848,1.7591,1286999999.0
2008-12-05 05:00:00,1.7591,1.76035,1.7579,1.7589,1211800002.0
2008-12-05 05:15:00,1.7589,1.75949,1.75809,1.75866,1473199998.0
2008-12-05 05:30:00,1.75877,1.7595,1.75795,1.7595,2479400003.0
2008-12-05 05:45:00,1.75955,1.7612,1.75955,1.7607,3236400000.0
2008-12-05 06:00:00,1.7602,1.761,1.75969,1.75969,3107599994.0
2008-12-05 06:15:00,1.76003,1.7609,1.75895,1.7598,1975800000.0
2008-12-05 06:30:00,1.75852,1.7605,1.75831,1.7601,1473000000.0
2008-12-05 06:45:00,1.76025,1.76095,1.7588,1.75995,750000000.0
2008-12-05 07:00:00,1.75985,1.7601,1.7576,1.7591,837200000.0
2008-12-05 07:15:00,1.7591,1.75965,1.75595,1.75745,740100000.0
2008-12-05 07:30:00,1.7575,1.7597,1.7566,1.7589,638600000.0
2008-12-05 07:45:00,1.75915,1.7607,1.75915,1.76055,771400000.0
2008-12-05 08:00:00,1.7605,1.76075,1.7587,1.7604,1227200000.0
2008-12-05 08:15:00,1.7604,1.76125,1.75875,1.76085,715100000.0
2008-12-05 08:30:00,1.7611,1.76265,1.7595,1.7612,723600000.0
2008-12-05 08:45:00,1.76125,1.762,1.7594,1.7594,547000000.0
2008-12-05 09:00:00,1.7594,1.7594,1.75475,1.7573,1991999987.0
2008-12-05 09:15:00,1.7576,1.76145,1.7559,1.75735,2729999999.0
2008-12-05 09:30:00,1.7573,1.7601,1.7567,1.7596,1276200000.0
2008-12-05 09:45:00,1.7596,1.7645,1.7591,1.76445,2166900000.0
2008-12-05 10:00:00,1.7645,1.76525,1.76095,1.7648,2855400003.0
2008-12-05 10:15:00,1.76485,1.7698,1.7644,1.76825,3712600000.0
2008-12-05 10:30:00,1.7682,1.76865,1.7651,1.7663,6210800073.0
2008-12-05 10:45:00,1.7663,1.76795,1.7658,1.76735,2168200000.0
2008-12-05 11:00:00,1.76735,1.7691,1.76555,1.76865,2867200000.0
2008-12-05 11:15:00,1.76865,1.77015,1.7669,1.769,6258999994.0
2008-12-05 11:30:00,1.76905,1.7708,1.76745,1.7676,2878000000.0
2008-12-05 11:45:00,1.76755,1.76915,1.76295,1.76435,5143000018.0
2008-12-05 12:00:00,1.76435,1.76505,1.7621,1.76355,4136799998.0
2008-12-05 12:15:00,1.76365,1.76525,1.7623,1.76295,4217600003.0
2008-12-05 12:30:00,1.76295,1.76385,1.76145,1.76365,2645400005.0
2008-12-05 12:45:00,1.76365,1.7673,1.7623,1.7666,2598600000.0
2008-12-05 13:00:00,1.7666,1.77495,1.76555,1.77285,3828800001.0
2008-12-05 13:15:00,1.7729,1.77785,1.77235,1.77685,2965600000.0
2008-12-05 13:30:00,1.77685,1.77735,1.77415,1.7761,3560000003.0
2008-12-05 13:45:00,1.7761,1.77865,1.77595,1.7772,3333200002.0
2008-12-05 14:00:00,1.7775,1.77965,1.77575,1.7789,3647500007.0
2008-12-05 14:15:00,1.7789,1.78035,1.77775,1.77995,4009600000.0
2008-12-05 14:30:00,1.7799,1.78055,1.7772,1.77795,4877800000.0
2008-12-05 14:45:00,1.77795,1.77795,1.7742,1.77565,7716159239.0
2008-12-05 15:00:00,1.7757,1.777,1.77395,1.7745,5192600001.0
2008-12-05 15:15:00,1.7745,1.7779,1.7745,1.776,5552799998.0
2008-12-05 15:30:00,1.7738,1.77585,1.765,1.76665,6198799978.0
2008-12-05 15:45:00,1.7665,1.7743,1.764,1.77235,4783200000.0
2008-12-05 16:00:00,1.77245,1.7729,1.76855,1.7715,6024200001.0
2008-12-05 16:15:00,1.7715,1.7773,1.77035,1.7753,6994399999.0
2008-12-05 16:30:00,1.7753,1.7808,1.7747,1.77875,6030399998.0
2008-12-05 16:45:00,1.77875,1.77965,1.77605,1.7766,4732300000.0
2008-12-05 17:00:00,1.7766,1.7789,1.776,1.77695,5243400006.0
2008-12-05 17:15:00,1.77695,1.78055,1.7767,1.7803,5201400001.0
2008-12-05 17:30:00,1.7803,1.7806,1.77645,1.77825,5568400001.0
2008-12-05 17:45:00,1.7784,1.78275,1.77805,1.77995,4588600000.0
2008-12-05 18:00:00,1.77995,1.7808,1.77845,1.7788,4383400000.0
2008-12-05 18:15:00,1.77885,1.78315,1.77855,1.782,3841600000.0
2008-12-05 18:30:00,1.782,1.78665,1.7811,1.7866,5206300001.0
2008-12-05 18:45:00,1.7866,1.78865,1.78445,1.7871,4710200000.0
2008-12-05 19:00:00,1.7871,1.78845,1.7852,1.7853,5661800009.0
2008-12-05 19:15:00,1.7854,1.78975,1.78455,1.7871,5032400003.0
2008-12-05 19:30:00,1.7871,1.7876,1.78515,1.78715,3688999986.0
2008-12-05 19:45:00,1.7874,1.78955,1.7865,1.78685,6139800036.0
2008-12-05 20:00:00,1.78685,1.7917,1.78635,1.78745,6106400040.0
2008-12-05 20:15:00,1.78745,1.79045,1.78575,1.7887,9551000038.0
2008-12-05 20:30:00,1.7887,1.79025,1.78865,1.78935,5490199999.0
2008-12-05 20:45:00,1.78935,1.79275,1.789,1.7914,8928600011.0
2008-12-05 21:00:00,1.7962,1.7971,1.79025,1.7925,10780199981.0
2008-12-05 21:15:00,1.7924,1.79625,1.7908,1.79485,7305600005.0
2008-12-05 21:30:00,1.79485,1.8014,1.7948,1.7988,4677300007.0
2008-12-05 21:45:00,1.7988,1.7999,1.79525,1.7963,8563000019.0
2008-12-05 22:00:00,1.7963,1.7993,1.7954,1.7978,5276500019.0
2008-12-05 22:15:00,1.7978,1.8001,1.7968,1.79795,8535200021.0
2008-12-05 22:30:00,1.79775,1.8018,1.7973,1.8001,10520700031.0
2008-12-05 22:45:00,1.8002,1.80095,1.7988,1.80075,5350000006.0
2008-12-05 23:00:00,1.80085,1.8014,1.7992,1.79965,1489800011.0
2008-12-05 23:15:00,1.7997,1.8012,1.7982,1.8012,2883900009.0
2008-12-05 23:30:00,1.8012,1.8012,1.7944,1.7953,2634200008.0
2008-12-05 23:45:00,1.7953,1.7957,1.78965,1.7916,2683200000.0
2008-12-08 00:00:00,1.79711,1.79712,1.79377,1.79485,950000003.0
2008-12-08 00:15:00,1.79475,1.79651,1.7943,1.7947,1102800016.0
2008-12-08 00:30:00,1.7947,1.7979,1.7947,1.79722,659200008.0
2008-12-08 00:45:00,1.7968,1.7977,1.79603,1.7973,512000002.0
2008-12-08 01:00:00,1.7973,1.7973,1.79035,1.793,548400004.0
2008-12-08 01:15:00,1.793,1.79345,1.79025,1.79195,400200000.0
2008-12-08 01:30:00,1.79195,1.79325,1.7895,1.7911,492400000.0
2008-12-08 01:45:00,1.7911,1.7915,1.78995,1.7902,301200000.0
2008-12-08 02:00:00,1.7907,1.7935,1.79015,1.793,1356200015.0
2008-12-08 02:15:00,1.79315,1.79485,1.79226,1.7944,1105000002.0
2008-12-08 02:30:00,1.79475,1.7957,1.7917,1.7924,1438200000.0
2008-12-08 02:45:00,1.79245,1.79285,1.79143,1.79144,2113000000.0
2008-12-08 03:00:00,1.79215,1.79345,1.79135,1.7926,1438000000.0
2008-12-08 03:15:00,1.7926,1.79342,1.79205,1.7931,1625999998.0
2008-12-08 03:30:00,1.79315,1.7934,1.7916,1.79307,1386800003.0
2008-12-08 03:45:00,1.7931,1.79395,1.79135,1.79255,590241005.0
2008-12-08 04:00:00,1.79245,1.79325,1.79086,1.7932,694800001.0
2008-12-08 04:15:00,1.793,1.7941,1.7926,1.7935,2029400014.0
2008-12-08 04:30:00,1.7936,1.7942,1.79201,1.7935,1268800004.0
2008-12-08 04:45:00,1.7935,1.796,1.7934,1.79575,997200000.0
2008-12-08 05:00:00,1.79585,1.79665,1.7953,1.7963,854800000.0
2008-12-08 05:15:00,1.7964,1.7966,1.79534,1.79578,3332799970.0
2008-12-08 05:30:00,1.7965,1.79705,1.79551,1.79635,1213000004.0
2008-12-08 05:45:00,1.7965,1.79815,1.79565,1.79675,635000000.0
2008-12-08 06:00:00,1.79675,1.7972,1.7945,1.79455,1761799995.0
2008-12-08 06:15:00,1.7946,1.7967,1.79415,1.7961,1051100000.0
2008-12-08 06:30:00,1.796,1.79605,1.7949,1.79545,2019800000.0
2008-12-08 06:45:00,1.79545,1.79705,1.7951,1.7958,1102600000.0
2008-12-08 07:00:00,1.79575,1.7958,1.795,1.79535,1334800010.0
2008-12-08 07:15:00,1.7955,1.79705,1.7951,1.79695,542200000.0
2008-12-08 07:30:00,1.797,1.79735,1.7948,1.79575,774800000.0
2008-12-08 07:45:00,1.79565,1.7963,1.7952,1.7952,213400000.0
2008-12-08 08:00:00,1.7951,1.80275,1.7947,1.8024,940700000.0
2008-12-08 08:15:00,1.80235,1.8033,1.8001,1.80235,1051200000.0
2008-12-08 08:30:00,1.80225,1.80445,1.802,1.8032,1531800001.0
2008-12-08 08:45:00,1.8033,1.8033,1.7997,1.8015,1913000001.0
2008-12-08 09:00:00,1.80155,1.80555,1.8014,1.8042,1714500000.0
2008-12-08 09:15:00,1.8043,1.8061,1.7992,1.80355,3621000009.0
2008-12-08 09:30:00,1.80355,1.8102,1.8019,1.80995,4007800001.0
2008-12-08 09:45:00,1.8099,1.81345,1.8064,1.81045,8076400014.0
2008-12-08 10:00:00,1.8105,1.81655,1.8089,1.8155,5379200000.0
2008-12-08 10:15:00,1.8155,1.8165,1.8124,1.8154,5637000003.0
2008-12-08 10:30:00,1.8154,1.81735,1.81255,1.81315,12003800006.0
2008-12-08 10:45:00,1.8131,1.8151,1.8112,1.8145,5943300001.0
2008-12-08 11:00:00,1.81405,1.8192,1.81395,1.8171,7986599999.0
2008-12-08 11:15:00,1.8171,1.8194,1.8053,1.8156,10497399973.0
2008-12-08 11:30:00,1.8156,1.8163,1.81195,1.81415,11165799974.0
2008-12-08 11:45:00,1.81425,1.81445,1.80815,1.81155,4353600000.0
2008-12-08 12:00:00,1.81155,1.81195,1.80545,1.80775,7825400006.0
2008-12-08 12:15:00,1.80775,1.8086,1.8054,1.80615,4121600010.0
2008-12-08 12:30:00,1.8062,1.80675,1.80195,1.8045,7487400128.0
2008-12-08 12:45:00,1.8045,1.80865,1.8039,1.8069,2229400002.0
2008-12-08 13:00:00,1.8069,1.80975,1.80595,1.80635,3678799999.0
2008-12-08 13:15:00,1.8063,1.808,1.8056,1.80715,2545800000.0
2008-12-08 13:30:00,1.80725,1.8086,1.80635,1.80805,2826400004.0
2008-12-08 13:45:00,1.80805,1.8093,1.80735,1.8093,2420200000.0
2008-12-08 14:00:00,1.8093,1.8098,1.80705,1.80725,2708600009.0
2008-12-08 14:15:00,1.80745,1.809,1.80075,1.80075,2446800000.0
2008-12-08 14:30:00,1.80085,1.8032,1.7984,1.80225,3519600000.0
2008-12-08 14:45:00,1.80225,1.8037,1.80115,1.8033,3243800000.0
2008-12-08 15:00:00,1.8033,1.8046,1.80095,1.80225,9988200010.0
2008-12-08 15:15:00,1.8021,1.80405,1.8005,1.8015,6666100017.0
2008-12-08 15:30:00,1.80155,1.8021,1.79715,1.79885,3113599998.0
2008-12-08 15:45:00,1.79875,1.801,1.7986,1.79925,3500200005.0
2008-12-08 16:00:00,1.79935,1.8005,1.796,1.79615,4671200026.0
2008-12-08 16:15:00,1.79625,1.7964,1.7912,1.79435,3623500000.0
2008-12-08 16:30:00,1.79435,1.79685,1.7923,1.79595,3894000001.0
2008-12-08 16:45:00,1.79595,1.7966,1.7851,1.78745,6238000010.0
2008-12-08 17:00:00,1.78745,1.78995,1.7854,1.7867,3708500000.0
2008-12-08 17:15:00,1.78685,1.7899,1.7866,1.788,3521199996.0
2008-12-08 17:30:00,1.788,1.7887,1.784,1.7857,3301800000.0
2008-12-08 17:45:00,1.7856,1.7891,1.7836,1.789,4031800000.0
2008-12-08 18:00:00,1.789,1.78935,1.7856,1.78565,5174599999.0
2008-12-08 18:15:00,1.78565,1.7865,1.7847,1.7852,6345199999.0
2008-12-08 18:30:00,1.7852,1.7855,1.7803,1.7841,12573199988.0
2008-12-08 18:45:00,1.784,1.78605,1.7833,1.7849,3331000000.0
2008-12-08 19:00:00,1.78495,1.78545,1.7825,1.78465,4470200005.0
2008-12-08 19:15:00,1.7845,1.7856,1.7831,1.7841,6552799995.0
2008-12-08 19:30:00,1.7841,1.787,1.7841,1.7855,8127000011.0
2008-12-08 19:45:00,1.7855,1.7883,1.7824,1.7835,9277399991.0
2008-12-08 20:00:00,1.78275,1.7844,1.7826,1.78425,5909999994.0
2008-12-08 20:15:00,1.78425,1.78495,1.7833,1.7841,6816400005.0
2008-12-08 20:30:00,1.7841,1.7865,1.78275,1.78605,8432000005.0
2008-12-08 20:45:00,1.78605,1.79005,1.78605,1.7894,3885200004.0
2008-12-08 21:00:00,1.7894,1.79265,1.78855,1.79145,7248600018.0
2008-12-08 21:15:00,1.7914,1.79465,1.79015,1.79315,2623800000.0
2008-12-08 21:30:00,1.79305,1.7943,1.79245,1.7935,2665200000.0
2008-12-08 21:45:00,1.79355,1.7987,1.79345,1.79855,1854200000.0
2008-12-08 22:00:00,1.7987,1.7995,1.7967,1.79785,2896100019.0
2008-12-08 22:15:00,1.79785,1.7983,1.79525,1.7959,1178400000.0
2008-12-08 22:30:00,1.79595,1.79705,1.79465,1.7966,6931200020.0
2008-12-08 22:45:00,1.7966,1.79785,1.7944,1.79585,3680199996.0
2008-12-08 23:00:00,1.7957,1.7969,1.79495,1.7951,1785200004.0
2008-12-08 23:15:00,1.7951,1.7961,1.7931,1.79375,2339600003.0
2008-12-08 23:30:00,1.79375,1.79475,1.7927,1.79325,954200000.0
2008-12-08 23:45:00,1.79325,1.79505,1.79255,1.7945,1280200000.0
2008-12-09 00:00:00,1.79365,1.79475,1.7922,1.79435,278800000.0
2008-12-09 00:15:00,1.7943,1.79495,1.79358,1.7943,418800000.0
2008-12-09 00:30:00,1.7943,1.79505,1.79321,1.79376,543000000.0
2008-12-09 00:45:00,1.79374,1.79465,1.79288,1.7943,815200000.0
2008-12-09 01:00:00,1.7943,1.7958,1.79415,1.7946,626600000.0
2008-12-09 01:15:00,1.7946,1.7948,1.79325,1.7941,345000000.0
2008-12-09 01:30:00,1.79415,1.7951,1.79345,1.7946,172000000.0
2008-12-09 01:45:00,1.7946,1.7951,1.79277,1.79282,587799980.0
2008-12-09 02:00:00,1.7939,1.79495,1.79215,1.79259,1157640984.0
2008-12-09 02:15:00,1.7925,1.7953,1.79185,1.79505,645000000.0
2008-12-09 02:30:00,1.79505,1.7955,1.79272,1.79403,1238799997.0
2008-12-09 02:45:00,1.795,1.7961,1.79382,1.7954,1492400000.0
2008-12-09 03:00:00,1.79484,1.7968,1.79425,1.7943,683000001.0
2008-12-09 03:15:00,1.7943,1.7958,1.7943,1.7958,320200000.0
2008-12-09 03:30:00,1.7958,1.796,1.79321,1.7957,745400000.0
2008-12-09 03:45:00,1.7957,1.7957,1.7915,1.79293,2377200007.0
2008-12-09 04:00:00,1.79313,1.795,1.79259,1.7946,2164600000.0
2008-12-09 04:15:00,1.7946,1.7954,1.79369,1.7953,2276800001.0
2008-12-09 04:30:00,1.79528,1.79615,1.7936,1.7955,2659000011.0
2008-12-09 04:45:00,1.79495,1.7962,1.79446,1.7955,1290000001.0
2008-12-09 05:00:00,1.7955,1.7958,1.79382,1.7958,1004000000.0
2008-12-09 05:15:00,1.7952,1.7965,1.79496,1.7965,494600000.0
2008-12-09 05:30:00,1.7965,1.79755,1.79535,1.7964,753500000.0
2008-12-09 05:45:00,1.7964,1.7979,1.79467,1.79613,2926100014.0
2008-12-09 06:00:00,1.79637,1.79715,1.79559,1.79632,3288399994.0
2008-12-09 06:15:00,1.7962,1.79825,1.79588,1.798,4928599958.0
2008-12-09 06:30:00,1.798,1.7984,1.79621,1.7977,611500000.0
2008-12-09 06:45:00,1.79694,1.7979,1.7961,1.7973,751900001.0
2008-12-09 07:00:00,1.7973,1.7984,1.7965,1.7969,481200000.0
2008-12-09 07:15:00,1.7969,1.7984,1.79655,1.7983,1040399999.0
2008-12-09 07:30:00,1.7983,1.7983,1.79555,1.79625,2667400000.0
2008-12-09 07:45:00,1.7963,1.7964,1.79345,1.7942,653799988.0
2008-12-09 08:00:00,1.7941,1.7957,1.7938,1.7956,1644000001.0
2008-12-09 08:15:00,1.7958,1.7958,1.7936,1.7955,805600000.0
2008-12-09 08:30:00,1.7956,1.7959,1.79376,1.79419,2829400002.0
2008-12-09 08:45:00,1.7948,1.7955,1.7935,1.7941,618800000.0
2008-12-09 09:00:00,1.7941,1.7941,1.7907,1.7919,1017800000.0
2008-12-09 09:15:00,1.7917,1.7943,1.79,1.79345,1300900000.0
2008-12-09 09:30:00,1.7931,1.7948,1.7913,1.7943,2499900000.0
2008-12-09 09:45:00,1.7943,1.7943,1.7908,1.79255,4121500000.0
2008-12-09 10:00:00,1.79255,1.7964,1.79245,1.7957,3275400000.0
2008-12-09 10:15:00,1.7957,1.7957,1.7906,1.7924,17903699893.0
2008-12-09 10:30:00,1.7925,1.79375,1.7897,1.7927,5354800003.0
2008-12-09 10:45:00,1.79265,1.79465,1.78935,1.78985,3762400003.0
2008-12-09 11:00:00,1.7899,1.79095,1.78595,1.78655,4386200003.0
2008-12-09 11:15:00,1.7867,1.79115,1.785,1.7899,4348599998.0
2008-12-09 11:30:00,1.7899,1.7899,1.785,1.78645,4720799987.0
2008-12-09 11:45:00,1.7866,1.7921,1.78645,1.7897,5773399976.0
2008-12-09 12:00:00,1.79035,1.7972,1.7875,1.79105,9700800003.0
2008-12-09 12:15:00,1.79105,1.79375,1.79,1.79375,2846000007.0
2008-12-09 12:30:00,1.79375,1.79485,1.7927,1.7946,2205800000.0
2008-12-09 12:45:00,1.7946,1.79645,1.7939,1.7954,3851299974.0
2008-12-09 13:00:00,1.7954,1.79785,1.79525,1.79585,3920813000.0
2008-12-09 13:15:00,1.79605,1.79665,1.793,1.7939,4528377672.0
2008-12-09 13:30:00,1.7939,1.7974,1.7939,1.7963,5017000003.0
2008-12-09 13:45:00,1.7963,1.7963,1.7915,1.79215,3684400000.0
2008-12-09 14:00:00,1.79215,1.79295,1.79045,1.79105,3971800001.0
2008-12-09 14:15:00,1.79105,1.79175,1.78845,1.7902,4741400010.0
2008-12-09 14:30:00,1.7902,1.7914,1.7883,1.7888,2523599999.0
2008-12-09 14:45:00,1.7888,1.79185,1.78855,1.79115,2524000002.0
2008-12-09 15:00:00,1.79115,1.7922,1.7897,1.79035,4162200004.0
2008-12-09 15:15:00,1.79035,1.7918,1.7866,1.7866,8306000004.0
2008-12-09 15:30:00,1.7866,1.7878,1.7855,1.7865,4806200000.0
2008-12-09 15:45:00,1.78645,1.789,1.7852,1.78795,3458200000.0
2008-12-09 16:00:00,1.78855,1.79125,1.7864,1.7884,6269000003.0
2008-12-09 16:15:00,1.7884,1.78895,1.7863,1.7863,7525999965.0
2008-12-09 16:30:00,1.7863,1.7877,1.78325,1.78755,2866200000.0
2008-12-09 16:45:00,1.78755,1.788,1.7833,1.78355,3929000000.0
2008-12-09 17:00:00,1.78395,1.7878,1.78325,1.7875,3419400000.0
2008-12-09 17:15:00,1.7877,1.7898,1.7867,1.7876,3516200001.0
2008-12-09 17:30:00,1.7877,1.7927,1.78745,1.79185,4179200000.0
2008-12-09 17:45:00,1.7919,1.7925,1.7897,1.7903,2928200000.0
2008-12-09 18:00:00,1.79015,1.79145,1.78695,1.78835,3252000000.0
2008-12-09 18:15:00,1.78825,1.78915,1.7853,1.7864,3296000000.0
2008-12-09 18:30:00,1.7864,1.7894,1.78435,1.7846,7515400000.0
2008-12-09 18:45:00,1.7846,1.78505,1.7819,1.78205,9745999981.0
2008-12-09 19:00:00,1.78205,1.7856,1.78195,1.78345,4972900008.0
2008-12-09 19:15:00,1.7835,1.78495,1.7808,1.78305,4601600004.0
2008-12-09 19:30:00,1.7831,1.78415,1.7806,1.78175,3758600009.0
2008-12-09 19:45:00,1.78175,1.78265,1.78065,1.781,4620400003.0
2008-12-09 20:00:00,1.781,1.7833,1.77995,1.7815,3851999999.0
2008-12-09 20:15:00,1.7813,1.78325,1.77985,1.78185,6059200001.0
2008-12-09 20:30:00,1.78195,1.78285,1.77995,1.78245,4640199993.0
2008-12-09 20:45:00,1.7824,1.78335,1.7813,1.7813,4866200004.0
2008-12-09 21:00:00,1.7813,1.78265,1.7777,1.78145,6728400021.0
2008-12-09 21:15:00,1.78145,1.7851,1.7809,1.78105,6460599971.0
2008-12-09 21:30:00,1.78105,1.7817,1.777,1.7778,8269600008.0
2008-12-09 21:45:00,1.7778,1.77995,1.7771,1.7796,7998799957.0
2008-12-09 22:00:00,1.7796,1.7797,1.7778,1.77815,5842200009.0
2008-12-09 22:15:00,1.7782,1.77915,1.7769,1.7784,2418200000.0
2008-12-09 22:30:00,1.7784,1.7784,1.77645,1.7772,4978000005.0
2008-12-09 22:45:00,1.77725,1.7777,1.776,1.7761,1819500000.0
2008-12-09 23:00:00,1.7759,1.77765,1.7759,1.77725,2383800014.0
2008-12-09 23:15:00,1.77725,1.77805,1.776,1.7779,2248000014.0
2008-12-09 23:30:00,1.77795,1.7786,1.7776,1.77825,2985600001.0
2008-12-09 23:45:00,1.77825,1.7846,1.77625,1.7777,1977899998.0
2008-12-10 00:00:00,1.77789,1.77895,1.77603,1.7769,1052800008.0
2008-12-10 00:15:00,1.777,1.77835,1.7766,1.7779,1438200000.0
2008-12-10 00:30:00,1.7779,1.77955,1.77627,1.77795,509000000.0
2008-12-10 00:45:00,1.7779,1.77845,1.77729,1.7783,560800002.0
2008-12-10 01:00:00,1.77775,1.7781,1.77641,1.7781,800300001.0
2008-12-10 01:15:00,1.7779,1.7799,1.77682,1.77855,710800000.0
2008-12-10 01:30:00,1.77865,1.7789,1.77795,1.7784,915800000.0
2008-12-10 01:45:00,1.7785,1.77895,1.7777,1.7785,699800000.0
2008-12-10 02:00:00,1.7785,1.7795,1.777,1.7793,1325100003.0
2008-12-10 02:15:00,1.7793,1.7803,1.7793,1.77995,1398000000.0
2008-12-10 02:30:00,1.77905,1.7803,1.77895,1.7799,465400000.0
2008-12-10 02:45:00,1.77975,1.78055,1.7769,1.7772,1458000000.0
2008-12-10 03:00:00,1.7772,1.7802,1.7772,1.7798,852800000.0
2008-12-10 03:15:00,1.77985,1.7799,1.77635,1.777,1734600000.0
2008-12-10 03:30:00,1.777,1.77795,1.7757,1.77725,998200000.0
2008-12-10 03:45:00,1.7772,1.7787,1.77683,1.7784,263600000.0
2008-12-10 04:00:00,1.77805,1.78015,1.778,1.77945,944800001.0
2008-12-10 04:15:00,1.7794,1.7794,1.77795,1.77815,817200002.0
2008-12-10 04:30:00,1.7782,1.7788,1.77815,1.7786,487600000.0
2008-12-10 04:45:00,1.77865,1.77875,1.7776,1.77795,3274800095.0
2008-12-10 05:00:00,1.7782,1.77854,1.77715,1.778,2325000024.0
2008-12-10 05:15:00,1.77825,1.779,1.77761,1.7785,1948199994.0
2008-12-10 05:30:00,1.7785,1.7798,1.7762,1.7769,5572399999.0
2008-12-10 05:45:00,1.77665,1.77915,1.7764,1.7783,920999998.0
2008-12-10 06:00:00,1.7783,1.7788,1.77665,1.7782,4012200080.0
2008-12-10 06:15:00,1.77796,1.7798,1.77764,1.77925,4792600131.0
2008-12-10 06:30:00,1.7792,1.7798,1.77875,1.779,2946199889.0
2008-12-10 06:45:00,1.77905,1.78025,1.77874,1.77921,3386400024.0
2008-12-10 07:00:00,1.77928,1.7802,1.77863,1.7798,1793600000.0
2008-12-10 07:15:00,1.7798,1.78065,1.77803,1.7788,783200000.0
2008-12-10 07:30:00,1.7788,1.7796,1.77875,1.7792,997000000.0
2008-12-10 07:45:00,1.7792,1.78015,1.7786,1.7799,826200000.0
2008-12-10 08:00:00,1.7799,1.7813,1.77871,1.7809,1648800000.0
2008-12-10 08:15:00,1.78016,1.7816,1.78004,1.7804,2275400013.0
2008-12-10 08:30:00,1.7804,1.78065,1.77975,1.7799,2135600000.0
2008-12-10 08:45:00,1.7799,1.78075,1.77888,1.7799,1264399994.0
2008-12-10 09:00:00,1.7799,1.78155,1.7791,1.7815,2575600003.0
2008-12-10 09:15:00,1.78155,1.78465,1.7801,1.7834,3028999994.0
2008-12-10 09:30:00,1.78345,1.78485,1.78055,1.7845,4466600006.0
2008-12-10 09:45:00,1.7845,1.7851,1.7816,1.78185,5694799998.0
2008-12-10 10:00:00,1.78185,1.78505,1.78185,1.7835,4478600000.0
2008-12-10 10:15:00,1.78355,1.78485,1.7804,1.78485,4126800040.0
2008-12-10 10:30:00,1.7849,1.7867,1.7821,1.78535,3799800037.0
2008-12-10 10:45:00,1.78535,1.78635,1.7834,1.7856,4424399966.0
2008-12-10 11:00:00,1.78545,1.78545,1.77715,1.7782,7719800001.0
2008-12-10 11:15:00,1.7782,1.78235,1.77775,1.78175,2964200002.0
2008-12-10 11:30:00,1.78175,1.78375,1.78095,1.78375,1678600000.0
2008-12-10 11:45:00,1.78365,1.78365,1.7805,1.7815,2002799998.0
2008-12-10 12:00:00,1.7815,1.78295,1.78,1.7809,1851400000.0
2008-12-10 12:15:00,1.7809,1.7819,1.78,1.78155,7848399996.0
2008-12-10 12:30:00,1.7815,1.78625,1.7814,1.7851,2924800004.0
2008-12-10 12:45:00,1.7851,1.7859,1.7832,1.7836,2993400000.0
2008-12-10 13:00:00,1.7836,1.7841,1.7822,1.7841,8416000065.0
2008-12-10 13:15:00,1.7839,1.78505,1.78335,1.7846,1329400000.0
2008-12-10 13:30:00,1.7846,1.78775,1.7834,1.7865,2720799994.0
2008-12-10 13:45:00,1.7865,1.78885,1.7862,1.7887,6528799998.0
2008-12-10 14:00:00,1.7887,1.78965,1.7825,1.788,8519199991.0
2008-12-10 14:15:00,1.788,1.78805,1.7868,1.7872,4218700005.0
2008-12-10 14:30:00,1.7872,1.7877,1.7839,1.7845,3123800007.0
2008-12-10 14:45:00,1.7847,1.7855,1.7803,1.78295,4368799995.0
2008-12-10 15:00:00,1.7831,1.78525,1.7819,1.7848,5663600008.0
2008-12-10 15:15:00,1.7848,1.78505,1.78255,1.7831,3430799999.0
2008-12-10 15:30:00,1.7831,1.786,1.78085,1.78375,2408200000.0
2008-12-10 15:45:00,1.78385,1.7847,1.7805,1.78055,2831800000.0
2008-12-10 16:00:00,1.7805,1.78065,1.7759,1.77645,2723200000.0
2008-12-10 16:15:00,1.7764,1.77795,1.7751,1.77665,2985399999.0
2008-12-10 16:30:00,1.7766,1.77665,1.77385,1.7746,4673000004.0
2008-12-10 16:45:00,1.77465,1.7759,1.77065,1.77135,3178000000.0
2008-12-10 17:00:00,1.77135,1.77665,1.771,1.7745,3001100000.0
2008-12-10 17:15:00,1.7745,1.77485,1.77095,1.77185,6211199977.0
2008-12-10 17:30:00,1.7718,1.779,1.77075,1.77785,8079199983.0
2008-12-10 17:45:00,1.77785,1.7791,1.7759,1.7768,5710399992.0
2008-12-10 18:00:00,1.77695,1.77795,1.7755,1.7759,4767399991.0
2008-12-10 18:15:00,1.7759,1.77895,1.77405,1.7754,3833400000.0
2008-12-10 18:30:00,1.7754,1.7754,1.77235,1.7742,4896000001.0
2008-12-10 18:45:00,1.77425,1.77485,1.7716,1.772,3698799994.0
2008-12-10 19:00:00,1.77165,1.77405,1.7686,1.7728,6892199999.0
2008-12-10 19:15:00,1.77275,1.7749,1.77155,1.7745,5237200001.0
2008-12-10 19:30:00,1.7745,1.77615,1.7739,1.7739,6035799980.0
2008-12-10 19:45:00,1.77395,1.77505,1.7731,1.7734,4607600000.0
2008-12-10 20:00:00,1.7733,1.7754,1.7671,1.7736,5789799990.0
2008-12-10 20:15:00,1.7736,1.775,1.7707,1.7725,2541800001.0
2008-12-10 20:30:00,1.7725,1.77255,1.76925,1.7702,5738599914.0
2008-12-10 20:45:00,1.77025,1.772,1.7661,1.76875,3665600012.0
2008-12-10 21:00:00,1.76885,1.76885,1.7654,1.76685,4448400000.0
2008-12-10 21:15:00,1.76685,1.76925,1.76565,1.76645,3369200000.0
2008-12-10 21:30:00,1.76645,1.76975,1.76515,1.76945,6517800008.0
2008-12-10 21:45:00,1.7695,1.7711,1.76885,1.7693,4456000008.0
2008-12-10 22:00:00,1.7692,1.772,1.7688,1.7711,3838300000.0
2008-12-10 22:15:00,1.7712,1.77295,1.771,1.7722,2407000000.0
2008-12-10 22:30:00,1.77225,1.773,1.7717,1.7729,979000000.0
2008-12-10 22:45:00,1.77285,1.77495,1.77145,1.7716,1206000000.0
2008-12-10 23:00:00,1.7718,1.7739,1.77145,1.7733,2649600000.0
2008-12-10 23:15:00,1.77335,1.77365,1.7708,1.7735,1130799972.0
2008-12-10 23:30:00,1.7734,1.77355,1.76975,1.7722,2887299964.0
2008-12-10 23:45:00,1.77185,1.77255,1.771,1.7719,941199995.0
2008-12-11 00:00:00,1.77205,1.77315,1.769,1.7726,746200010.0
2008-12-11 00:15:00,1.7727,1.7741,1.77187,1.7734,503400000.0
2008-12-11 00:30:00,1.7734,1.7746,1.77325,1.7741,384000000.0
2008-12-11 00:45:00,1.77415,1.77415,1.77237,1.7736,249850000.0
2008-12-11 01:00:00,1.7736,1.7742,1.7708,1.7711,1186200000.0
2008-12-11 01:15:00,1.7713,1.7724,1.77059,1.7724,2104800006.0
2008-12-11 01:30:00,1.77255,1.77355,1.77215,1.77355,822400000.0
2008-12-11 01:45:00,1.77355,1.77425,1.77349,1.7739,323400000.0
2008-12-11 02:00:00,1.77405,1.7746,1.77239,1.77288,476399998.0
2008-12-11 02:15:00,1.7734,1.7744,1.7733,1.774,1097600001.0
2008-12-11 02:30:00,1.77259,1.77475,1.77259,1.774,1285600000.0
2008-12-11 02:45:00,1.7739,1.775,1.77335,1.77495,1323800001.0
2008-12-11 03:00:00,1.775,1.7752,1.77425,1.7743,475200000.0
2008-12-11 03:15:00,1.7743,1.7745,1.77329,1.7736,798200000.0
2008-12-11 03:30:00,1.7736,1.7743,1.7722,1.7739,1259800003.0
2008-12-11 03:45:00,1.7739,1.77625,1.7739,1.7753,831800000.0
2008-12-11 04:00:00,1.7752,1.77775,1.7746,1.7775,340400000.0
2008-12-11 04:15:00,1.77765,1.77915,1.7764,1.7779,1855600000.0
2008-12-11 04:30:00,1.7779,1.7787,1.7763,1.7781,1406600000.0
2008-12-11 04:45:00,1.7781,1.78,1.77716,1.7791,2314400000.0
2008-12-11 05:00:00,1.7792,1.7796,1.77805,1.779,1020600000.0
2008-12-11 05:15:00,1.779,1.7798,1.7763,1.7771,2665200002.0
2008-12-11 05:30:00,1.7772,1.7775,1.77671,1.77715,1291600000.0
2008-12-11 05:45:00,1.7773,1.7778,1.77665,1.7778,412400000.0
2008-12-11 06:00:00,1.7776,1.77885,1.7763,1.77685,3637199999.0
2008-12-11 06:15:00,1.77685,1.7775,1.77623,1.7775,4171599984.0
2008-12-11 06:30:00,1.77755,1.7781,1.7758,1.77805,1867199999.0
2008-12-11 06:45:00,1.7782,1.77975,1.7781,1.7792,2305400012.0
2008-12-11 07:00:00,1.7792,1.77985,1.7777,1.7791,3235800046.0
2008-12-11 07:15:00,1.7791,1.78025,1.7763,1.7801,1157799999.0
2008-12-11 07:30:00,1.77975,1.7833,1.77915,1.7814,1689800000.0
2008-12-11 07:45:00,1.7814,1.7814,1.7784,1.7794,2476199978.0
2008-12-11 08:00:00,1.7794,1.78265,1.77925,1.7813,1830600002.0
2008-12-11 08:15:00,1.7813,1.78225,1.7799,1.7806,2330000000.0
2008-12-11 08:30:00,1.7806,1.7827,1.7803,1.7811,2365400015.0
2008-12-11 08:45:00,1.7811,1.78325,1.77845,1.77915,1250100002.0
2008-12-11 09:00:00,1.77915,1.7817,1.7791,1.7794,1652400000.0
2008-12-11 09:15:00,1.7795,1.7823,1.77845,1.781,1943400000.0
2008-12-11 09:30:00,1.781,1.7834,1.7784,1.7784,2700200000.0
2008-12-11 09:45:00,1.77855,1.78265,1.7783,1.7818,3687799989.0
2008-12-11 10:00:00,1.7818,1.7834,1.77965,1.7799,2695800000.0
2008-12-11 10:15:00,1.7799,1.7816,1.7794,1.7805,1644200000.0
2008-12-11 10:30:00,1.7807,1.78365,1.7776,1.7798,3140000001.0
2008-12-11 10:45:00,1.7798,1.78265,1.7792,1.78265,12388400030.0
2008-12-11 11:00:00,1.7827,1.78305,1.781,1.78175,2971299999.0
2008-12-11 11:15:00,1.78175,1.78455,1.78065,1.7838,2392400000.0
2008-12-11 11:30:00,1.78385,1.784,1.7808,1.78235,2260800000.0
2008-12-11 11:45:00,1.78235,1.7826,1.77785,1.7794,3172800000.0
2008-12-11 12:00:00,1.7795,1.7837,1.77775,1.7837,3477800001.0
2008-12-11 12:15:00,1.78365,1.7859,1.7822,1.7831,2409400000.0
2008-12-11 12:30:00,1.78315,1.78715,1.7826,1.78375,2705400000.0
2008-12-11 12:45:00,1.78375,1.7857,1.7833,1.78435,2830600000.0
2008-12-11 13:00:00,1.7844,1.7874,1.782,1.7838,3991200001.0
2008-12-11 13:15:00,1.78375,1.785,1.78195,1.78405,2448400000.0
2008-12-11 13:30:00,1.7841,1.78465,1.77815,1.781,4049000000.0
2008-12-11 13:45:00,1.7809,1.7828,1.78045,1.78165,2830599999.0
2008-12-11 14:00:00,1.78155,1.7831,1.77815,1.7817,3963300002.0
2008-12-11 14:15:00,1.7817,1.7821,1.76955,1.775,3625900000.0
2008-12-11 14:30:00,1.77515,1.77555,1.77075,1.7738,2621600000.0
2008-12-11 14:45:00,1.7738,1.7745,1.77035,1.7731,2770300000.0
2008-12-11 15:00:00,1.77325,1.77505,1.77325,1.7741,7129999975.0
2008-12-11 15:15:00,1.7741,1.7745,1.7722,1.7737,3862800000.0
2008-12-11 15:30:00,1.7737,1.7762,1.77165,1.77585,5298199964.0
2008-12-11 15:45:00,1.776,1.7778,1.7731,1.774,3335399992.0
2008-12-11 16:00:00,1.7739,1.77535,1.7711,1.77225,4020800000.0
2008-12-11 16:15:00,1.77225,1.7735,1.7674,1.76865,4845800006.0
2008-12-11 16:30:00,1.76875,1.77085,1.7684,1.77055,3617400000.0
2008-12-11 16:45:00,1.77055,1.77475,1.7704,1.7713,3806200000.0
2008-12-11 17:00:00,1.7713,1.77615,1.7709,1.77425,3138400000.0
2008-12-11 17:15:00,1.77425,1.77765,1.7729,1.77645,3670599995.0
2008-12-11 17:30:00,1.77645,1.777,1.77525,1.7757,3577200000.0
2008-12-11 17:45:00,1.7757,1.77865,1.7753,1.77865,3273800000.0
2008-12-11 18:00:00,1.77875,1.77905,1.7771,1.7784,4566600000.0
2008-12-11 18:15:00,1.77835,1.77885,1.7759,1.77815,3925800000.0
2008-12-11 18:30:00,1.7782,1.7787,1.772,1.7773,5396400002.0
2008-12-11 18:45:00,1.77715,1.7809,1.773,1.77495,6229499999.0
2008-12-11 19:00:00,1.77495,1.77745,1.77285,1.7738,3181400000.0
2008-12-11 19:15:00,1.7737,1.776,1.7734,1.77465,5606500000.0
2008-12-11 19:30:00,1.77475,1.77535,1.7726,1.7746,10956400002.0
2008-12-11 19:45:00,1.77465,1.77925,1.7743,1.7767,6393800017.0
2008-12-11 20:00:00,1.7767,1.77965,1.7767,1.7786,7865999982.0
2008-12-11 20:15:00,1.7787,1.7826,1.774,1.7753,10252400042.0
2008-12-11 20:30:00,1.7753,1.7819,1.7752,1.78115,5004800004.0
2008-12-11 20:45:00,1.78105,1.78105,1.77895,1.7795,7169400004.0
2008-12-11 21:00:00,1.7795,1.7841,1.7785,1.7841,3425200002.0
2008-12-11 21:15:00,1.7839,1.78395,1.7802,1.78105,1631200000.0
2008-12-11 21:30:00,1.78105,1.782,1.77795,1.779,1671400000.0
2008-12-11 21:45:00,1.77895,1.78035,1.7757,1.77725,3108600005.0
2008-12-11 22:00:00,1.77725,1.77945,1.7759,1.7778,3077900000.0
2008-12-11 22:15:00,1.7778,1.77845,1.77605,1.77735,2648000000.0
2008-12-11 22:30:00,1.77725,1.7797,1.77715,1.77755,4780999996.0
2008-12-11 22:45:00,1.77755,1.77995,1.77645,1.7784,1317800000.0
2008-12-11 23:00:00,1.7784,1.77895,1.77755,1.77875,1044400000.0
2008-12-11 23:15:00,1.7787,1.7789,1.77625,1.777,2215000001.0
2008-12-11 23:30:00,1.777,1.779,1.7757,1.77805,4143600004.0
2008-12-11 23:45:00,1.7782,1.77955,1.77705,1.7795,2679400000.0
2008-12-12 00:00:00,1.7793,1.7812,1.7777,1.7806,323000000.0
2008-12-12 00:15:00,1.7807,1.78245,1.77945,1.7805,1232800000.0
2008-12-12 00:30:00,1.7814,1.7814,1.77885,1.7807,4719200004.0
2008-12-12 00:45:00,1.7807,1.78155,1.7791,1.78149,2690199998.0
2008-12-12 01:00:00,1.78155,1.78155,1.7792,1.7793,1645200002.0
2008-12-12 01:15:00,1.7793,1.7819,1.7789,1.78095,5689000021.0
2008-12-12 01:30:00,1.78125,1.78215,1.78026,1.7813,1757400030.0
2008-12-12 01:45:00,1.78195,1.7822,1.78043,1.7813,2904200014.0
2008-12-12 02:00:00,1.7814,1.7815,1.77985,1.78015,2415800007.0
2008-12-12 02:15:00,1.7802,1.7805,1.77985,1.7802,851200000.0
2008-12-12 02:30:00,1.77882,1.78055,1.77882,1.7798,1878600026.0
2008-12-12 02:45:00,1.7798,1.7803,1.7782,1.7792,4753200081.0
2008-12-12 03:00:00,1.7792,1.78,1.7773,1.7793,1020600003.0
2008-12-12 03:15:00,1.7793,1.78015,1.77715,1.77835,2177399988.0
2008-12-12 03:30:00,1.77795,1.78005,1.7779,1.7798,1939399995.0
2008-12-12 03:45:00,1.7798,1.78065,1.7794,1.7801,2196799998.0
2008-12-12 04:00:00,1.7801,1.78025,1.77855,1.78025,1527599998.0
2008-12-12 04:15:00,1.7803,1.7824,1.7801,1.7815,3818800045.0
2008-12-12 04:30:00,1.7816,1.7823,1.7802,1.782,4947000019.0
2008-12-12 04:45:00,1.78075,1.7822,1.78072,1.78205,2147400012.0
2008-12-12 05:00:00,1.78215,1.78245,1.77975,1.7818,6627399989.0
2008-12-12 05:15:00,1.7818,1.7818,1.7778,1.7792,8371000030.0
2008-12-12 05:30:00,1.7792,1.7839,1.77565,1.78105,6578541000.0
2008-12-12 05:45:00,1.7811,1.7815,1.77475,1.7776,3195199998.0
2008-12-12 06:00:00,1.7774,1.77895,1.77305,1.77385,2975000000.0
2008-12-12 06:15:00,1.77395,1.7768,1.7715,1.7732,3421999999.0
2008-12-12 06:30:00,1.7732,1.77775,1.7675,1.777,8562400016.0
2008-12-12 06:45:00,1.7772,1.77805,1.77165,1.774,2224200002.0
2008-12-12 07:00:00,1.774,1.7741,1.76975,1.77285,2826241006.0
2008-12-12 07:15:00,1.7729,1.77365,1.77005,1.7716,1207600000.0
2008-12-12 07:30:00,1.7716,1.77595,1.7716,1.7746,4095400016.0
2008-12-12 07:45:00,1.7746,1.7753,1.7706,1.7727,7767600089.0
2008-12-12 08:00:00,1.7727,1.7761,1.7721,1.7736,2954999929.0
2008-12-12 08:15:00,1.7736,1.7746,1.7717,1.772,1166399998.0
2008-12-12 08:30:00,1.772,1.7749,1.7703,1.773,3357400004.0
2008-12-12 08:45:00,1.77305,1.775,1.7709,1.7716,2815399992.0
2008-12-12 09:00:00,1.7716,1.77425,1.7683,1.7706,1818700000.0
2008-12-12 09:15:00,1.77065,1.7708,1.7675,1.76955,1442100000.0
2008-12-12 09:30:00,1.76955,1.77205,1.76825,1.7686,2881400000.0
2008-12-12 09:45:00,1.7689,1.76925,1.7635,1.7648,5334699946.0
2008-12-12 10:00:00,1.7648,1.7655,1.7595,1.76245,3068400000.0
2008-12-12 10:15:00,1.76245,1.76335,1.75965,1.7621,3808399998.0
2008-12-12 10:30:00,1.7621,1.7628,1.76,1.76235,3264200000.0
2008-12-12 10:45:00,1.76235,1.7636,1.75775,1.76,3465600005.0
2008-12-12 11:00:00,1.75995,1.7613,1.7586,1.7606,3453400000.0
2008-12-12 11:15:00,1.76055,1.7653,1.7604,1.762,3882600007.0
2008-12-12 11:30:00,1.762,1.76445,1.7607,1.7625,4016000003.0
2008-12-12 11:45:00,1.76245,1.76255,1.7583,1.75855,4779600008.0
2008-12-12 12:00:00,1.7586,1.764,1.7585,1.76335,3724600000.0
2008-12-12 12:15:00,1.76345,1.7653,1.76205,1.7639,4592399989.0
2008-12-12 12:30:00,1.764,1.764,1.7598,1.7621,3856399997.0
2008-12-12 12:45:00,1.76215,1.76285,1.7585,1.7595,3420800012.0
2008-12-12 13:00:00,1.7595,1.7635,1.7575,1.7609,4066200006.0
2008-12-12 13:15:00,1.7609,1.7645,1.76035,1.76215,3636200002.0
2008-12-12 13:30:00,1.76215,1.76275,1.75965,1.76065,2651200000.0
2008-12-12 13:45:00,1.76065,1.7641,1.76025,1.76295,2814800000.0
2008-12-12 14:00:00,1.76295,1.76345,1.76025,1.76225,5178599918.0
2008-12-12 14:15:00,1.76225,1.76435,1.76205,1.7628,1864200000.0
2008-12-12 14:30:00,1.76275,1.76355,1.76165,1.7624,1715600000.0
2008-12-12 14:45:00,1.7624,1.76255,1.7607,1.7624,1738200000.0
2008-12-12 15:00:00,1.7624,1.76545,1.76155,1.76465,2002200000.0
2008-12-12 15:15:00,1.7647,1.7654,1.76275,1.76405,3296000026.0
2008-12-12 15:30:00,1.76415,1.76565,1.76235,1.7655,2453000000.0
2008-12-12 15:45:00,1.76545,1.76775,1.76355,1.7656,3110000000.0
2008-12-12 16:00:00,1.7656,1.7708,1.764,1.7667,3268800000.0
2008-12-12 16:15:00,1.76685,1.7677,1.7616,1.7624,3497300000.0
2008-12-12 16:30:00,1.76235,1.7647,1.75955,1.7645,3403600001.0
2008-12-12 16:45:00,1.76395,1.76645,1.76305,1.7652,2457200000.0
2008-12-12 17:00:00,1.7651,1.7663,1.75715,1.7572,3700600007.0
2008-12-12 17:15:00,1.7572,1.76095,1.75435,1.759,5028500005.0
2008-12-12 17:30:00,1.75915,1.7605,1.75595,1.75845,3378700000.0
2008-12-12 17:45:00,1.7584,1.7593,1.75645,1.75645,2531500000.0
2008-12-12 18:00:00,1.75645,1.7585,1.752,1.7524,3928400003.0
2008-12-12 18:15:00,1.7524,1.7526,1.74815,1.75155,9723800005.0
2008-12-12 18:30:00,1.7514,1.75325,1.74935,1.752,2965000000.0
2008-12-12 18:45:00,1.75195,1.7559,1.7516,1.7541,4080399994.0
2008-12-12 19:00:00,1.754,1.7592,1.75205,1.75825,2463800000.0
2008-12-12 19:15:00,1.75825,1.7623,1.75605,1.75745,2325341000.0
2008-12-12 19:30:00,1.75745,1.7635,1.757,1.763,2304200007.0
2008-12-12 19:45:00,1.76275,1.76285,1.7609,1.76185,2690200027.0
2008-12-12 20:00:00,1.76185,1.76205,1.7597,1.7599,1980600000.0
2008-12-12 20:15:00,1.7599,1.7606,1.75825,1.7586,1299400000.0
2008-12-12 20:30:00,1.75855,1.75915,1.7563,1.7566,6598400025.0
2008-12-12 20:45:00,1.7565,1.7576,1.7542,1.7565,5851000045.0
2008-12-12 21:00:00,1.75665,1.7577,1.7559,1.75735,5643600002.0
2008-12-12 21:15:00,1.75705,1.75995,1.75705,1.7595,4693400013.0
2008-12-12 21:30:00,1.7595,1.76295,1.7577,1.7617,4853400026.0
2008-12-12 21:45:00,1.76095,1.7623,1.75935,1.7615,5688199947.0
2008-12-12 22:00:00,1.7616,1.7625,1.76,1.7603,2978099994.0
2008-12-12 22:15:00,1.7603,1.7615,1.75935,1.7612,2096199997.0
2008-12-12 22:30:00,1.76115,1.76175,1.76045,1.76115,1365999959.0
2008-12-12 22:45:00,1.76115,1.7613,1.7576,1.7588,2111900020.0
2008-12-12 23:00:00,1.7588,1.7607,1.7578,1.76055,2087700000.0
2008-12-12 23:15:00,1.76055,1.7635,1.76055,1.76245,330600000.0
2008-12-12 23:30:00,1.7624,1.7625,1.75935,1.7608,188600000.0
2008-12-12 23:45:00,1.7609,1.7618,1.7583,1.7583,2415399976.0
2008-12-15 00:00:00,1.75967,1.75975,1.75645,1.75645,338800000.0
2008-12-15 00:15:00,1.7567,1.7575,1.75565,1.75675,329400000.0
2008-12-15 00:30:00,1.75675,1.75745,1.7548,1.7565,267600000.0
2008-12-15 00:45:00,1.75595,1.75635,1.75445,1.7555,163200000.0
2008-12-15 01:00:00,1.75555,1.7586,1.75505,1.75855,259600000.0
2008-12-15 01:15:00,1.7586,1.75895,1.75505,1.7565,1361600000.0
2008-12-15 01:30:00,1.7565,1.757,1.75475,1.7556,1153000000.0
2008-12-15 01:45:00,1.7557,1.7599,1.7546,1.7578,1984200000.0
2008-12-15 02:00:00,1.7578,1.75965,1.75615,1.75915,906400000.0
2008-12-15 02:15:00,1.7591,1.76005,1.75771,1.7592,1477199979.0
2008-12-15 02:30:00,1.7592,1.7637,1.759,1.7623,1634899994.0
2008-12-15 02:45:00,1.7622,1.7627,1.75925,1.7598,1576800001.0
2008-12-15 03:00:00,1.75975,1.7621,1.75895,1.7617,1409600000.0
2008-12-15 03:15:00,1.7617,1.76245,1.7589,1.759,2927000000.0
2008-12-15 03:30:00,1.75828,1.7606,1.75813,1.7599,570600000.0
2008-12-15 03:45:00,1.7599,1.76335,1.7599,1.7617,1033400000.0
2008-12-15 04:00:00,1.7617,1.7623,1.7608,1.7617,3563000000.0
2008-12-15 04:15:00,1.7617,1.7617,1.75929,1.75975,451200000.0
2008-12-15 04:30:00,1.76015,1.76115,1.7595,1.76085,497200000.0
2008-12-15 04:45:00,1.76075,1.7627,1.7591,1.76155,585000000.0
2008-12-15 05:00:00,1.7615,1.76185,1.76005,1.7612,1195399987.0
2008-12-15 05:15:00,1.7612,1.7613,1.7596,1.7605,1465599992.0
2008-12-15 05:30:00,1.76018,1.76075,1.75869,1.7594,2374400007.0
2008-12-15 05:45:00,1.75945,1.7604,1.7589,1.75955,2476400009.0
2008-12-15 06:00:00,1.75955,1.75995,1.75866,1.75965,1011300001.0
2008-12-15 06:15:00,1.75965,1.761,1.7589,1.7606,696200000.0
2008-12-15 06:30:00,1.7606,1.7612,1.75885,1.75995,1079200000.0
2008-12-15 06:45:00,1.7599,1.7618,1.7598,1.76145,1945999998.0
2008-12-15 07:00:00,1.7615,1.76295,1.7612,1.7622,1463000000.0
2008-12-15 07:15:00,1.7622,1.763,1.76065,1.7613,1467200000.0
2008-12-15 07:30:00,1.7613,1.76165,1.7598,1.7613,1305200000.0
2008-12-15 07:45:00,1.7613,1.7623,1.7612,1.7619,727600000.0
2008-12-15 08:00:00,1.762,1.763,1.75985,1.7606,1179800000.0
2008-12-15 08:15:00,1.7606,1.7611,1.75755,1.7583,1988200000.0
2008-12-15 08:30:00,1.75825,1.759,1.7559,1.7583,1753600005.0
2008-12-15 08:45:00,1.7583,1.76,1.7581,1.7594,2287000000.0
2008-12-15 09:00:00,1.7595,1.76205,1.7578,1.7585,2554800000.0
2008-12-15 09:15:00,1.7586,1.76065,1.75805,1.75935,2497599999.0
2008-12-15 09:30:00,1.7592,1.76235,1.7585,1.7621,2342100000.0
2008-12-15 09:45:00,1.76225,1.76345,1.761,1.76245,3811800000.0
2008-12-15 10:00:00,1.76245,1.7642,1.7601,1.7638,4706000000.0
2008-12-15 10:15:00,1.7638,1.7639,1.7624,1.76345,4034399989.0
2008-12-15 10:30:00,1.76355,1.76475,1.75865,1.76295,4950200000.0
2008-12-15 10:45:00,1.76295,1.76465,1.7614,1.76235,4456600000.0
2008-12-15 11:00:00,1.76235,1.76265,1.75905,1.7602,4248999998.0
2008-12-15 11:15:00,1.76015,1.76055,1.7582,1.7584,4490599999.0
2008-12-15 11:30:00,1.7584,1.7585,1.7537,1.75565,5118600000.0
2008-12-15 11:45:00,1.75575,1.7568,1.755,1.75555,3578800000.0
2008-12-15 12:00:00,1.7556,1.75855,1.75525,1.758,2964800000.0
2008-12-15 12:15:00,1.75795,1.76,1.75765,1.7589,3453000000.0
2008-12-15 12:30:00,1.7589,1.76,1.75615,1.7566,4253800001.0
2008-12-15 12:45:00,1.75665,1.7575,1.7559,1.7566,2768000000.0
2008-12-15 13:00:00,1.7566,1.7586,1.7554,1.7554,2664000005.0
2008-12-15 13:15:00,1.7554,1.7578,1.7552,1.7563,3689200029.0
2008-12-15 13:30:00,1.7563,1.757,1.7543,1.75525,2578200000.0
2008-12-15 13:45:00,1.75535,1.7575,1.7542,1.75435,1614600000.0
2008-12-15 14:00:00,1.75425,1.75435,1.7498,1.75005,2571200000.0
2008-12-15 14:15:00,1.75005,1.75305,1.7495,1.75235,2759800000.0
2008-12-15 14:30:00,1.7525,1.7596,1.7514,1.7539,8258600047.0
2008-12-15 14:45:00,1.7539,1.762,1.7532,1.75595,7412600016.0
2008-12-15 15:00:00,1.75605,1.75695,1.75335,1.7557,4462600000.0
2008-12-15 15:15:00,1.7558,1.7652,1.75535,1.7614,3740000001.0
2008-12-15 15:30:00,1.7614,1.7619,1.75735,1.7604,2742000000.0
2008-12-15 15:45:00,1.76045,1.76655,1.7603,1.766,3210400000.0
2008-12-15 16:00:00,1.766,1.7676,1.7644,1.7665,4534000000.0
2008-12-15 16:15:00,1.7665,1.7703,1.7652,1.7699,3914454612.0
2008-12-15 16:30:00,1.7698,1.7832,1.76785,1.7824,5047454612.0
2008-12-15 16:45:00,1.7824,1.78245,1.7728,1.77285,4637800012.0
2008-12-15 17:00:00,1.77305,1.77485,1.77115,1.77255,3954799999.0
2008-12-15 17:15:00,1.77255,1.77365,1.76845,1.77165,4807400002.0
2008-12-15 17:30:00,1.7718,1.77475,1.77025,1.77435,4985399999.0
2008-12-15 17:45:00,1.7743,1.7803,1.77375,1.77855,5146800000.0
2008-12-15 18:00:00,1.77855,1.78025,1.77475,1.776,3842500000.0
2008-12-15 18:15:00,1.7761,1.7765,1.77415,1.77495,2556000000.0
2008-12-15 18:30:00,1.77505,1.77615,1.77075,1.7754,5197600001.0
2008-12-15 18:45:00,1.7754,1.7757,1.76975,1.77025,1752000000.0
2008-12-15 19:00:00,1.77025,1.77315,1.76995,1.7725,1774200000.0
2008-12-15 19:15:00,1.77255,1.7748,1.7713,1.7747,1651100000.0
2008-12-15 19:30:00,1.7747,1.7751,1.77265,1.77355,2426900000.0
2008-12-15 19:45:00,1.77355,1.7746,1.7728,1.7731,2823000000.0
2008-12-15 20:00:00,1.77315,1.7752,1.77185,1.77305,6212600002.0
2008-12-15 20:15:00,1.773,1.77415,1.77255,1.7736,911900000.0
2008-12-15 20:30:00,1.7736,1.77415,1.7714,1.77245,3787700064.0
2008-12-15 20:45:00,1.77265,1.77285,1.77025,1.77075,1779799988.0
2008-12-15 21:00:00,1.77085,1.7716,1.76995,1.77145,1654600000.0
2008-12-15 21:15:00,1.7715,1.7727,1.7707,1.7711,1340300000.0
2008-12-15 21:30:00,1.7711,1.7712,1.76865,1.76895,1759000000.0
2008-12-15 21:45:00,1.76895,1.76945,1.76785,1.76945,1440400002.0
2008-12-15 22:00:00,1.7695,1.76985,1.76835,1.76835,1350800031.0
2008-12-15 22:15:00,1.7685,1.76945,1.7668,1.76735,1787600000.0
2008-12-15 22:30:00,1.76735,1.77135,1.76735,1.77065,4012200003.0
2008-12-15 22:45:00,1.77065,1.77275,1.7706,1.77215,1567800002.0
2008-12-15 23:00:00,1.77205,1.77295,1.77145,1.7725,1103600000.0
2008-12-15 23:15:00,1.7725,1.7737,1.77035,1.77365,1996599998.0
2008-12-15 23:30:00,1.7737,1.7743,1.7706,1.77235,2113000008.0
2008-12-15 23:45:00,1.77235,1.7746,1.7717,1.7724,1471200000.0
2008-12-16 00:00:00,1.7726,1.77405,1.7702,1.771,882800000.0
2008-12-16 00:15:00,1.771,1.7714,1.7696,1.7712,1438800000.0
2008-12-16 00:30:00,1.77087,1.7715,1.7704,1.7715,1884599999.0
2008-12-16 00:45:00,1.7716,1.77235,1.7703,1.77215,352900000.0
2008-12-16 01:00:00,1.77215,1.7729,1.77145,1.77175,491600004.0
2008-12-16 01:15:00,1.7719,1.77255,1.7698,1.7725,1498200000.0
2008-12-16 01:30:00,1.7727,1.77275,1.7694,1.77105,1105800002.0
2008-12-16 01:45:00,1.7713,1.77205,1.76975,1.7712,891400000.0
2008-12-16 02:00:00,1.7712,1.7715,1.77002,1.77055,2912200000.0
2008-12-16 02:15:00,1.7707,1.7711,1.76808,1.7707,2503300000.0
2008-12-16 02:30:00,1.7707,1.7714,1.7691,1.7702,2147000005.0
2008-12-16 02:45:00,1.7702,1.7709,1.76924,1.7696,1554400000.0
2008-12-16 03:00:00,1.7703,1.77075,1.769,1.7701,646400000.0
2008-12-16 03:15:00,1.7702,1.7702,1.76862,1.7695,2363000012.0
2008-12-16 03:30:00,1.7696,1.7703,1.7688,1.7696,809400000.0
2008-12-16 03:45:00,1.7696,1.77125,1.76935,1.7706,647600000.0
2008-12-16 04:00:00,1.7708,1.7708,1.76825,1.76915,621200000.0
2008-12-16 04:15:00,1.76915,1.76915,1.76855,1.7691,237400000.0
2008-12-16 04:30:00,1.7691,1.7691,1.76713,1.76775,443000000.0
2008-12-16 04:45:00,1.7686,1.76925,1.7671,1.76845,430400000.0
2008-12-16 05:00:00,1.76845,1.7693,1.76738,1.76825,464000000.0
2008-12-16 05:15:00,1.76849,1.7698,1.76805,1.76885,826600000.0
2008-12-16 05:30:00,1.76885,1.7696,1.76805,1.76915,750400000.0
2008-12-16 05:45:00,1.769,1.7699,1.7688,1.76945,178200000.0
2008-12-16 06:00:00,1.7695,1.76955,1.76702,1.76805,573700000.0
2008-12-16 06:15:00,1.76805,1.7693,1.76753,1.769,403600000.0
2008-12-16 06:30:00,1.76905,1.77025,1.76815,1.7686,415600000.0
2008-12-16 06:45:00,1.76845,1.77035,1.76805,1.77035,567000000.0
2008-12-16 07:00:00,1.77025,1.77075,1.76915,1.76945,616200000.0
2008-12-16 07:15:00,1.7695,1.7702,1.7695,1.7698,4083999978.0
2008-12-16 07:30:00,1.7696,1.77005,1.76832,1.7698,1203200000.0
2008-12-16 07:45:00,1.7698,1.76995,1.7687,1.76905,1948200000.0
2008-12-16 08:00:00,1.769,1.76915,1.76875,1.7688,331600000.0
2008-12-16 08:15:00,1.7688,1.7695,1.76605,1.7667,835000002.0
2008-12-16 08:30:00,1.76665,1.76725,1.7653,1.7662,858600000.0
2008-12-16 08:45:00,1.7663,1.7674,1.76585,1.7662,910400000.0
2008-12-16 09:00:00,1.76625,1.76775,1.76555,1.76605,1879200000.0
2008-12-16 09:15:00,1.76595,1.7674,1.7634,1.76445,3387800000.0
2008-12-16 09:30:00,1.76455,1.7666,1.76365,1.7648,3434800003.0
2008-12-16 09:45:00,1.7648,1.76795,1.76465,1.7665,4606399991.0
2008-12-16 10:00:00,1.7665,1.7684,1.7645,1.7662,4611999961.0
2008-12-16 10:15:00,1.7662,1.76675,1.7626,1.7637,3225400000.0
2008-12-16 10:30:00,1.76365,1.7651,1.7631,1.7637,4863500003.0
2008-12-16 10:45:00,1.7637,1.7644,1.7598,1.7604,4657799997.0
2008-12-16 11:00:00,1.7602,1.76215,1.75925,1.7607,3038800000.0
2008-12-16 11:15:00,1.7607,1.76335,1.7606,1.7621,3495000000.0
2008-12-16 11:30:00,1.7621,1.76595,1.76095,1.7614,4484200000.0
2008-12-16 11:45:00,1.7613,1.76425,1.76045,1.7625,4125999994.0
2008-12-16 12:00:00,1.76235,1.7625,1.759,1.76165,4393000000.0
2008-12-16 12:15:00,1.76165,1.7627,1.7585,1.7607,3638400000.0
2008-12-16 12:30:00,1.7605,1.76115,1.7593,1.7601,3544299997.0
2008-12-16 12:45:00,1.7601,1.7619,1.7595,1.7611,4383999988.0
2008-12-16 13:00:00,1.7611,1.76225,1.76095,1.7617,2168600000.0
2008-12-16 13:15:00,1.7617,1.76205,1.76065,1.7619,2031200000.0
2008-12-16 13:30:00,1.7619,1.7627,1.7607,1.76125,2044800000.0
2008-12-16 13:45:00,1.7612,1.76235,1.7606,1.76165,2105600000.0
2008-12-16 14:00:00,1.7616,1.76465,1.75865,1.75945,3862200001.0
2008-12-16 14:15:00,1.75945,1.7605,1.759,1.76035,2442400000.0
2008-12-16 14:30:00,1.7603,1.7657,1.75955,1.76555,3840600000.0
2008-12-16 14:45:00,1.76555,1.76775,1.76405,1.7661,6068000034.0
2008-12-16 15:00:00,1.76605,1.7714,1.76605,1.7699,4098099985.0
2008-12-16 15:15:00,1.7699,1.77015,1.7669,1.7675,2877400000.0
2008-12-16 15:30:00,1.7677,1.77135,1.7676,1.7686,3643400003.0
2008-12-16 15:45:00,1.7685,1.7685,1.76455,1.7667,4015800001.0
2008-12-16 16:00:00,1.7667,1.76835,1.763,1.7637,3762100000.0
2008-12-16 16:15:00,1.7636,1.7645,1.76105,1.76105,4638200002.0
2008-12-16 16:30:00,1.76105,1.7646,1.76025,1.7626,2995600000.0
2008-12-16 16:45:00,1.7626,1.7639,1.75945,1.7599,3454600000.0
2008-12-16 17:00:00,1.75945,1.76025,1.7556,1.756,6981599994.0
2008-12-16 17:15:00,1.75605,1.7574,1.7531,1.75455,3575600000.0
2008-12-16 17:30:00,1.7544,1.7553,1.75175,1.75345,2721800000.0
2008-12-16 17:45:00,1.7533,1.7536,1.74905,1.7518,4126600005.0
2008-12-16 18:00:00,1.75185,1.75375,1.7481,1.74835,3834100000.0
2008-12-16 18:15:00,1.74825,1.7521,1.7482,1.7516,4396200000.0
2008-12-16 18:30:00,1.7516,1.75195,1.74825,1.7493,4295500001.0
2008-12-16 18:45:00,1.7493,1.75,1.7455,1.7467,4526700008.0
2008-12-16 19:00:00,1.7467,1.7501,1.74415,1.74815,6640941049.0
2008-12-16 19:15:00,1.7481,1.7483,1.7459,1.7479,6138123015.0
2008-12-16 19:30:00,1.748,1.74995,1.74715,1.7473,2774600020.0
2008-12-16 19:45:00,1.7473,1.74795,1.74445,1.74485,2482800019.0
2008-12-16 20:00:00,1.7449,1.74635,1.7437,1.74515,1866000000.0
2008-12-16 20:15:00,1.74525,1.7477,1.7446,1.7473,1961000000.0
2008-12-16 20:30:00,1.7473,1.74805,1.74645,1.74805,577200000.0
2008-12-16 20:45:00,1.74795,1.7492,1.747,1.748,1096800000.0
2008-12-16 21:00:00,1.748,1.74975,1.74335,1.7461,1282800000.0
2008-12-16 21:15:00,1.74635,1.74815,1.74125,1.74425,2207600000.0
2008-12-16 21:30:00,1.7444,1.75125,1.7404,1.7452,3747600000.0
2008-12-16 21:45:00,1.7454,1.74705,1.7427,1.7427,3219900000.0
2008-12-16 22:00:00,1.7426,1.74635,1.7425,1.7442,3532200000.0
2008-12-16 22:15:00,1.7442,1.75135,1.744,1.74795,3987400000.0
2008-12-16 22:30:00,1.74855,1.74885,1.74505,1.7475,2081200000.0
2008-12-16 22:45:00,1.7475,1.7501,1.74225,1.7467,2627200000.0
2008-12-16 23:00:00,1.7467,1.74915,1.7448,1.7464,2055900000.0
2008-12-16 23:15:00,1.74635,1.7501,1.74395,1.7496,2001799999.0
2008-12-16 23:30:00,1.74965,1.751,1.7463,1.74995,2710000000.0
2008-12-16 23:45:00,1.7501,1.75155,1.74715,1.75055,1631600000.0
2008-12-17 00:00:00,1.75095,1.75305,1.74865,1.7493,1091000000.0
2008-12-17 00:15:00,1.7493,1.74965,1.74235,1.7429,3025400000.0
2008-12-17 00:30:00,1.7429,1.74535,1.74275,1.7438,1159800000.0
2008-12-17 00:45:00,1.7438,1.7444,1.7423,1.7443,1031600000.0
2008-12-17 01:00:00,1.7443,1.7473,1.74248,1.7471,2389600000.0
2008-12-17 01:15:00,1.747,1.7491,1.7466,1.7471,2640082001.0
2008-12-17 01:30:00,1.7471,1.74935,1.7439,1.74415,4696200003.0
2008-12-17 01:45:00,1.74415,1.7462,1.743,1.7447,2812000004.0
2008-12-17 02:00:00,1.7447,1.74585,1.7425,1.745,919600000.0
2008-12-17 02:15:00,1.745,1.74575,1.7436,1.7441,755000002.0
2008-12-17 02:30:00,1.74415,1.74475,1.74311,1.7443,470200000.0
2008-12-17 02:45:00,1.7443,1.7472,1.744,1.7461,1289500004.0
2008-12-17 03:00:00,1.74595,1.7465,1.74345,1.7458,3578200017.0
2008-12-17 03:15:00,1.7458,1.7478,1.74495,1.7453,3656599988.0
2008-12-17 03:30:00,1.74452,1.7469,1.74428,1.7467,1131300002.0
2008-12-17 03:45:00,1.7467,1.748,1.7455,1.7465,697800000.0
2008-12-17 04:00:00,1.74645,1.74645,1.74535,1.7464,1401200000.0
2008-12-17 04:15:00,1.7465,1.74715,1.7453,1.74715,410800000.0
2008-12-17 04:30:00,1.74705,1.7474,1.74445,1.74495,651000000.0
2008-12-17 04:45:00,1.74525,1.7459,1.744,1.74515,434000000.0
2008-12-17 05:00:00,1.7452,1.74595,1.7444,1.7456,293200000.0
2008-12-17 05:15:00,1.7456,1.74595,1.745,1.7453,166600000.0
2008-12-17 05:30:00,1.74515,1.7465,1.74495,1.74525,740799999.0
2008-12-17 05:45:00,1.74535,1.7472,1.7445,1.7466,562900000.0
2008-12-17 06:00:00,1.7467,1.7475,1.7458,1.74615,538200000.0
2008-12-17 06:15:00,1.7461,1.7479,1.74515,1.74685,791400000.0
2008-12-17 06:30:00,1.7469,1.7474,1.74395,1.7466,1234200000.0
2008-12-17 06:45:00,1.7466,1.7497,1.74285,1.7443,1684600000.0
2008-12-17 07:00:00,1.7444,1.75115,1.7438,1.74735,1538000000.0
2008-12-17 07:15:00,1.7474,1.74905,1.745,1.745,738200000.0
2008-12-17 07:30:00,1.7451,1.7482,1.74465,1.74695,740200000.0
2008-12-17 07:45:00,1.7469,1.74735,1.74405,1.7461,1039400000.0
2008-12-17 08:00:00,1.7462,1.74945,1.745,1.74905,1047400000.0
2008-12-17 08:15:00,1.7489,1.74975,1.7469,1.7489,936900000.0
2008-12-17 08:30:00,1.7488,1.7519,1.7479,1.7497,990000000.0
2008-12-17 08:45:00,1.7497,1.75135,1.7477,1.75135,1009600000.0
2008-12-17 09:00:00,1.75135,1.75405,1.75005,1.7537,1891800000.0
2008-12-17 09:15:00,1.7538,1.7543,1.7501,1.75035,1179800000.0
2008-12-17 09:30:00,1.7502,1.7525,1.74745,1.7482,1977000000.0
2008-12-17 09:45:00,1.7482,1.7493,1.74285,1.7435,3176800000.0
2008-12-17 10:00:00,1.7435,1.74435,1.7402,1.742,3877200000.0
2008-12-17 10:15:00,1.7422,1.74255,1.7356,1.7393,4169200000.0
2008-12-17 10:30:00,1.7393,1.7422,1.73675,1.7408,4661900000.0
2008-12-17 10:45:00,1.7408,1.74155,1.73785,1.74,3773400000.0
2008-12-17 11:00:00,1.73985,1.7408,1.7345,1.7359,3139100000.0
2008-12-17 11:15:00,1.7359,1.7367,1.73015,1.73065,3729300000.0
2008-12-17 11:30:00,1.73065,1.73305,1.7281,1.7303,2825400000.0
2008-12-17 11:45:00,1.7303,1.7311,1.7274,1.72905,3541000000.0
2008-12-17 12:00:00,1.7291,1.7301,1.7269,1.7269,3656000000.0
2008-12-17 12:15:00,1.7269,1.72695,1.71595,1.71685,3295300003.0
2008-12-17 12:30:00,1.7169,1.719,1.71045,1.7105,4020100000.0
2008-12-17 12:45:00,1.7105,1.7153,1.7105,1.7138,3087099994.0
2008-12-17 13:00:00,1.7138,1.717,1.711,1.7166,3838400001.0
2008-12-17 13:15:00,1.7167,1.71775,1.71475,1.7174,3527100000.0
2008-12-17 13:30:00,1.71695,1.7192,1.7139,1.71535,4284300001.0
2008-12-17 13:45:00,1.71535,1.71705,1.71495,1.71625,1509500000.0
2008-12-17 14:00:00,1.7164,1.71655,1.70085,1.7021,3973500001.0
2008-12-17 14:15:00,1.70225,1.70615,1.70105,1.7032,2870700000.0
2008-12-17 14:30:00,1.7032,1.70495,1.69895,1.70195,2909800000.0
2008-12-17 14:45:00,1.70195,1.7035,1.69825,1.702,3917200000.0
2008-12-17 15:00:00,1.70205,1.70325,1.6997,1.7029,2549800000.0
2008-12-17 15:15:00,1.70295,1.7038,1.6997,1.7011,3037000000.0
2008-12-17 15:30:00,1.7011,1.70285,1.69805,1.7001,2647200000.0
2008-12-17 15:45:00,1.7001,1.70595,1.6992,1.704,3714100001.0
2008-12-17 16:00:00,1.704,1.704,1.69625,1.6971,2944100000.0
2008-12-17 16:15:00,1.69715,1.6981,1.6927,1.6942,3210000000.0
2008-12-17 16:30:00,1.69425,1.69425,1.6804,1.6819,4412900000.0
2008-12-17 16:45:00,1.6819,1.68285,1.6753,1.6778,3864600000.0
2008-12-17 17:00:00,1.6778,1.6807,1.67225,1.6765,3839600000.0
2008-12-17 17:15:00,1.6765,1.6809,1.6743,1.68055,4027300000.0
2008-12-17 17:30:00,1.68055,1.686,1.6768,1.6786,3467200000.0
2008-12-17 17:45:00,1.67865,1.68135,1.67335,1.6743,3546500001.0
2008-12-17 18:00:00,1.6742,1.6797,1.67405,1.6786,3869200000.0
2008-12-17 18:15:00,1.6786,1.6793,1.6748,1.67625,3736200000.0
2008-12-17 18:30:00,1.67625,1.6778,1.67375,1.67735,4651200000.0
2008-12-17 18:45:00,1.6774,1.6809,1.67505,1.67725,4090100000.0
2008-12-17 19:00:00,1.6768,1.6769,1.67105,1.67425,3104000000.0
2008-12-17 19:15:00,1.674,1.67525,1.6723,1.67375,2783300000.0
2008-12-17 19:30:00,1.6732,1.67385,1.66505,1.67195,3587400000.0
2008-12-17 19:45:00,1.67195,1.67415,1.6707,1.6724,3061800000.0
2008-12-17 20:00:00,1.6724,1.67585,1.67135,1.6731,2864200000.0
2008-12-17 20:15:00,1.6731,1.6768,1.6727,1.6737,2475200000.0
2008-12-17 20:30:00,1.6737,1.6738,1.6688,1.6719,2405100000.0
2008-12-17 20:45:00,1.6719,1.6723,1.6686,1.6704,1762900000.0
2008-12-17 21:00:00,1.6704,1.6706,1.667,1.6694,1227629272.0
2008-12-17 21:15:00,1.6694,1.67195,1.66675,1.66825,1405400000.0
2008-12-17 21:30:00,1.6683,1.6691,1.66585,1.66675,1562700000.0
2008-12-17 21:45:00,1.66685,1.66795,1.6655,1.66765,1975700000.0
2008-12-17 22:00:00,1.66765,1.6693,1.6669,1.6676,1891800000.0
2008-12-17 22:15:00,1.6669,1.6681,1.6639,1.66545,1184395370.0
2008-12-17 22:30:00,1.6655,1.66695,1.6646,1.6649,1066000000.0
2008-12-17 22:45:00,1.6649,1.66695,1.6628,1.66535,1970682000.0
2008-12-17 23:00:00,1.6655,1.666,1.6637,1.6652,1357000000.0
2008-12-17 23:15:00,1.6652,1.66575,1.66365,1.6654,1235900000.0
2008-12-17 23:30:00,1.6654,1.66725,1.6648,1.66495,973800000.0
2008-12-17 23:45:00,1.6648,1.6659,1.6639,1.6648,814800000.0
2008-12-18 00:00:00,1.66495,1.66555,1.66185,1.663,527800000.0
2008-12-18 00:15:00,1.66295,1.6648,1.6616,1.6632,378800000.0
2008-12-18 00:30:00,1.66325,1.6648,1.6617,1.6636,793399994.0
2008-12-18 00:45:00,1.6636,1.6652,1.6636,1.6647,238400000.0
2008-12-18 01:00:00,1.6647,1.66625,1.6643,1.6656,343000000.0
2008-12-18 01:15:00,1.6656,1.66565,1.663,1.6641,212400000.0
2008-12-18 01:30:00,1.66445,1.6656,1.6637,1.6649,666500000.0
2008-12-18 01:45:00,1.6649,1.6658,1.66415,1.6652,258900000.0
2008-12-18 02:00:00,1.6652,1.6652,1.66325,1.6638,516338000.0
2008-12-18 02:15:00,1.6638,1.6648,1.66355,1.6637,134000000.0
2008-12-18 02:30:00,1.6637,1.6644,1.6615,1.6644,738200000.0
2008-12-18 02:45:00,1.66435,1.66595,1.6615,1.6639,1084600000.0
2008-12-18 03:00:00,1.66385,1.6645,1.6623,1.6637,240400000.0
2008-12-18 03:15:00,1.6636,1.6645,1.66253,1.6637,483200000.0
2008-12-18 03:30:00,1.6639,1.6647,1.663,1.6639,217700000.0
2008-12-18 03:45:00,1.6641,1.6643,1.6625,1.6638,186000000.0
2008-12-18 04:00:00,1.6634,1.6648,1.66295,1.6633,249400000.0
2008-12-18 04:15:00,1.6633,1.6634,1.66185,1.6634,238000000.0
2008-12-18 04:30:00,1.6634,1.6635,1.66205,1.6629,210200000.0
2008-12-18 04:45:00,1.6629,1.6638,1.66215,1.6634,97200000.0
2008-12-18 05:00:00,1.6634,1.6636,1.6622,1.6629,201800000.0
2008-12-18 05:15:00,1.6629,1.6631,1.66215,1.6624,382800000.0
2008-12-18 05:30:00,1.6624,1.6627,1.66105,1.6622,306692413.0
2008-12-18 05:45:00,1.6622,1.6639,1.6621,1.6632,240500000.0
2008-12-18 06:00:00,1.66335,1.6645,1.66335,1.6635,251000000.0
2008-12-18 06:15:00,1.6635,1.6657,1.6635,1.6646,617000000.0
2008-12-18 06:30:00,1.6647,1.6655,1.66385,1.66405,549000000.0
2008-12-18 06:45:00,1.6644,1.6649,1.663,1.66325,556000000.0
2008-12-18 07:00:00,1.6632,1.6656,1.66269,1.6656,819800000.0
2008-12-18 07:15:00,1.6656,1.6693,1.6601,1.66035,1151192000.0
2008-12-18 07:30:00,1.66035,1.66325,1.6594,1.6624,1022400000.0
2008-12-18 07:45:00,1.6622,1.66285,1.65955,1.66115,1003000000.0
2008-12-18 08:00:00,1.66125,1.6636,1.66075,1.6626,1122800000.0
2008-12-18 08:15:00,1.6626,1.6639,1.6591,1.6615,1486600000.0
2008-12-18 08:30:00,1.6615,1.6654,1.6606,1.66095,998800000.0
2008-12-18 08:45:00,1.6608,1.662,1.65785,1.66,1208630000.0
2008-12-18 09:00:00,1.66,1.6618,1.6586,1.6586,1796200000.0
2008-12-18 09:15:00,1.65895,1.6625,1.65615,1.66055,3236673000.0
2008-12-18 09:30:00,1.66065,1.66115,1.65725,1.65775,3054400000.0
2008-12-18 09:45:00,1.6578,1.6591,1.6525,1.6589,2708400014.0
2008-12-18 10:00:00,1.6589,1.66065,1.65605,1.657,2484300000.0
2008-12-18 10:15:00,1.657,1.65805,1.64985,1.65,1841800000.0
2008-12-18 10:30:00,1.65,1.6508,1.64545,1.6455,2590800000.0
2008-12-18 10:45:00,1.6456,1.6465,1.63755,1.63755,3623300000.0
2008-12-18 11:00:00,1.6377,1.6429,1.63165,1.63485,3020000000.0
2008-12-18 11:15:00,1.6349,1.63575,1.62845,1.6294,2518200000.0
2008-12-18 11:30:00,1.6294,1.63625,1.62305,1.62365,3584238000.0
2008-12-18 11:45:00,1.6237,1.625,1.60875,1.6194,5358276001.0
2008-12-18 12:00:00,1.61955,1.62815,1.61905,1.62535,4316800000.0
2008-12-18 12:15:00,1.6255,1.62575,1.62105,1.6234,3086200000.0
2008-12-18 12:30:00,1.62365,1.6254,1.61965,1.62195,3873300015.0
2008-12-18 12:45:00,1.6216,1.62655,1.6204,1.623,2642900000.0
2008-12-18 13:00:00,1.62305,1.62815,1.6208,1.6265,3810600000.0
2008-12-18 13:15:00,1.6267,1.63375,1.6265,1.63185,4025999998.0
2008-12-18 13:30:00,1.6319,1.6319,1.62675,1.63005,3625300000.0
2008-12-18 13:45:00,1.63005,1.63075,1.62535,1.6271,2735200000.0
2008-12-18 14:00:00,1.6269,1.6275,1.62005,1.6238,2957000000.0
2008-12-18 14:15:00,1.62375,1.6244,1.61875,1.622,3399200000.0
2008-12-18 14:30:00,1.6218,1.6226,1.6108,1.6141,2388700000.0
2008-12-18 14:45:00,1.6141,1.6148,1.60865,1.6137,2572200000.0
2008-12-18 15:00:00,1.6138,1.62005,1.6127,1.6162,3195400000.0
2008-12-18 15:15:00,1.61625,1.6192,1.61435,1.6159,3575800000.0
2008-12-18 15:30:00,1.6159,1.6189,1.61465,1.61655,3412300000.0
2008-12-18 15:45:00,1.61655,1.62385,1.6158,1.6218,3309800000.0
2008-12-18 16:00:00,1.6218,1.6233,1.61445,1.61765,3601200000.0
2008-12-18 16:15:00,1.6176,1.62135,1.6174,1.61985,3657500000.0
2008-12-18 16:30:00,1.61985,1.6336,1.61915,1.6327,3696200000.0
2008-12-18 16:45:00,1.6327,1.64425,1.6259,1.6271,3229400003.0
2008-12-18 17:00:00,1.6271,1.6314,1.62655,1.6299,3236300000.0
2008-12-18 17:15:00,1.6298,1.6313,1.62615,1.6272,3010200000.0
2008-12-18 17:30:00,1.6272,1.6301,1.62705,1.62975,2519200000.0
2008-12-18 17:45:00,1.6298,1.63335,1.62555,1.62615,2554400009.0
2008-12-18 18:00:00,1.62615,1.63735,1.62605,1.63555,4488900001.0
2008-12-18 18:15:00,1.6357,1.63775,1.62285,1.625,4463100000.0
2008-12-18 18:30:00,1.625,1.62975,1.6196,1.62805,4839300000.0
2008-12-18 18:45:00,1.62805,1.63155,1.6216,1.62635,3945100000.0
2008-12-18 19:00:00,1.6265,1.6306,1.6196,1.62975,2431900000.0
2008-12-18 19:15:00,1.6296,1.6296,1.61585,1.62025,3265700000.0
2008-12-18 19:30:00,1.62025,1.6219,1.61725,1.6194,2055800000.0
2008-12-18 19:45:00,1.6194,1.62065,1.6142,1.61655,1981000000.0
2008-12-18 20:00:00,1.61665,1.61925,1.61465,1.618,2223400000.0
2008-12-18 20:15:00,1.618,1.62085,1.6135,1.62005,1412500000.0
2008-12-18 20:30:00,1.62005,1.6243,1.61765,1.6194,1915800000.0
2008-12-18 20:45:00,1.6194,1.6212,1.61725,1.6193,1622200000.0
2008-12-18 21:00:00,1.6193,1.6246,1.61765,1.6246,1349100000.0
2008-12-18 21:15:00,1.6246,1.62465,1.6211,1.62185,1480000000.0
2008-12-18 21:30:00,1.62225,1.6226,1.618,1.6213,1193400000.0
2008-12-18 21:45:00,1.6213,1.62305,1.6199,1.6199,854800000.0
2008-12-18 22:00:00,1.62025,1.62355,1.6198,1.62165,1183800000.0
2008-12-18 22:15:00,1.62165,1.62485,1.6201,1.6242,2006600000.0
2008-12-18 22:30:00,1.62415,1.6282,1.62205,1.6257,2280900000.0
2008-12-18 22:45:00,1.62495,1.62775,1.62495,1.6256,1037200000.0
2008-12-18 23:00:00,1.6257,1.62715,1.62532,1.62665,510800000.0
2008-12-18 23:15:00,1.627,1.6275,1.6248,1.6264,1146646000.0
2008-12-18 23:30:00,1.6264,1.6273,1.625,1.62645,982046000.0
2008-12-18 23:45:00,1.62645,1.62915,1.6234,1.6253,1216892000.0
2008-12-19 00:00:00,1.6253,1.62715,1.6228,1.6259,511800000.0
2008-12-19 00:15:00,1.6259,1.62779,1.6258,1.6271,389600000.0
2008-12-19 00:30:00,1.6271,1.62715,1.6239,1.6243,1147400004.0
2008-12-19 00:45:00,1.6244,1.62592,1.624,1.6256,395400000.0
2008-12-19 01:00:00,1.6247,1.6264,1.6223,1.62404,1161400000.0
2008-12-19 01:15:00,1.62375,1.62825,1.62255,1.62715,980214000.0
2008-12-19 01:30:00,1.62715,1.6287,1.6248,1.6262,748400000.0
2008-12-19 01:45:00,1.6262,1.6265,1.6233,1.6239,904400000.0
2008-12-19 02:00:00,1.62405,1.6247,1.62125,1.6227,442400000.0
2008-12-19 02:15:00,1.62275,1.6254,1.6227,1.62334,626800000.0
2008-12-19 02:30:00,1.62376,1.6265,1.62301,1.62535,2469323000.0
2008-12-19 02:45:00,1.6254,1.62925,1.6251,1.6281,902200000.0
2008-12-19 03:00:00,1.6281,1.6321,1.6278,1.6297,1167200000.0
2008-12-19 03:15:00,1.6297,1.6306,1.62875,1.6295,722200000.0
2008-12-19 03:30:00,1.62935,1.6318,1.6292,1.631,547000000.0
2008-12-19 03:45:00,1.6306,1.63225,1.6279,1.6319,684800000.0
2008-12-19 04:00:00,1.6315,1.634,1.6313,1.6324,802400000.0
2008-12-19 04:15:00,1.6324,1.6324,1.62965,1.63005,1035000000.0
2008-12-19 04:30:00,1.6299,1.63295,1.6294,1.63225,726600000.0
2008-12-19 04:45:00,1.6323,1.63275,1.6319,1.6324,358800000.0
2008-12-19 05:00:00,1.63225,1.63375,1.6317,1.6318,497000000.0
2008-12-19 05:15:00,1.6318,1.63255,1.6307,1.6318,358000000.0
2008-12-19 05:30:00,1.6314,1.6323,1.6299,1.6313,876400000.0
2008-12-19 05:45:00,1.63078,1.6328,1.63015,1.63165,867000000.0
2008-12-19 06:00:00,1.6318,1.63236,1.6303,1.6315,749200000.0
2008-12-19 06:15:00,1.6316,1.6322,1.63025,1.6304,767600000.0
2008-12-19 06:30:00,1.6304,1.6304,1.62882,1.6304,329600000.0
2008-12-19 06:45:00,1.6304,1.6306,1.62799,1.62915,644000000.0
2008-12-19 07:00:00,1.62915,1.63225,1.62765,1.6291,727300000.0
2008-12-19 07:15:00,1.62935,1.63155,1.62895,1.6312,766000000.0
2008-12-19 07:30:00,1.6312,1.63205,1.62825,1.6309,529600000.0
2008-12-19 07:45:00,1.6309,1.6337,1.6294,1.63305,1041200000.0
2008-12-19 08:00:00,1.63275,1.633,1.63155,1.632,344400000.0
2008-12-19 08:15:00,1.632,1.6333,1.6315,1.63295,984800001.0
2008-12-19 08:30:00,1.63305,1.63425,1.63055,1.6306,1340800000.0
2008-12-19 08:45:00,1.6307,1.6313,1.62685,1.6305,1357200000.0
2008-12-19 09:00:00,1.63045,1.6307,1.6264,1.6282,2155700000.0
2008-12-19 09:15:00,1.6282,1.6297,1.62525,1.62695,2258200000.0
2008-12-19 09:30:00,1.6266,1.63135,1.6266,1.6282,2042200000.0
2008-12-19 09:45:00,1.6282,1.6324,1.6269,1.62785,2605800000.0
2008-12-19 10:00:00,1.6279,1.629,1.62425,1.62695,4229700000.0
2008-12-19 10:15:00,1.627,1.6305,1.62635,1.63015,3345800004.0
2008-12-19 10:30:00,1.6301,1.6351,1.628,1.63475,3132600013.0
2008-12-19 10:45:00,1.6348,1.64965,1.63455,1.6491,5559900002.0
2008-12-19 11:00:00,1.6491,1.6511,1.6458,1.6475,5321100004.0
2008-12-19 11:15:00,1.6475,1.65415,1.6457,1.6537,3397100000.0
2008-12-19 11:30:00,1.6533,1.6548,1.64495,1.64575,5280000024.0
2008-12-19 11:45:00,1.64575,1.6473,1.64375,1.6457,4189600000.0
2008-12-19 12:00:00,1.6462,1.65385,1.64425,1.6488,4636799999.0
2008-12-19 12:15:00,1.6488,1.65055,1.6464,1.6478,5545800000.0
2008-12-19 12:30:00,1.6478,1.6501,1.6438,1.6462,3094000000.0
2008-12-19 12:45:00,1.64615,1.65205,1.64455,1.64935,2866900000.0
2008-12-19 13:00:00,1.64945,1.65095,1.64645,1.64875,4063400000.0
2008-12-19 13:15:00,1.6487,1.6568,1.64865,1.65255,3875900000.0
2008-12-19 13:30:00,1.6526,1.65345,1.65025,1.6526,3715300000.0
2008-12-19 13:45:00,1.6526,1.6535,1.64535,1.64735,4816000001.0
2008-12-19 14:00:00,1.6469,1.65205,1.6468,1.64925,4090200000.0
2008-12-19 14:15:00,1.64885,1.65225,1.64787,1.6497,4681000000.0
2008-12-19 14:30:00,1.64965,1.6533,1.64942,1.6509,2858799999.0
2008-12-19 14:45:00,1.65085,1.65595,1.65065,1.655,2455200000.0
2008-12-19 15:00:00,1.655,1.66395,1.6548,1.6634,4077600023.0
2008-12-19 15:15:00,1.6633,1.66445,1.65875,1.66265,3394200000.0
2008-12-19 15:30:00,1.66265,1.6656,1.6582,1.65895,3380800000.0
2008-12-19 15:45:00,1.659,1.66015,1.65435,1.65695,4287000000.0
2008-12-19 16:00:00,1.65695,1.6599,1.6552,1.6559,4130400000.0
2008-12-19 16:15:00,1.6559,1.65815,1.6545,1.6578,3876999987.0
2008-12-19 16:30:00,1.65775,1.65965,1.6565,1.6567,4875400030.0
2008-12-19 16:45:00,1.6567,1.66235,1.655,1.6599,4222700000.0
2008-12-19 17:00:00,1.6601,1.66035,1.6558,1.65595,3496800000.0
2008-12-19 17:15:00,1.65595,1.65875,1.6558,1.6574,3338800000.0
2008-12-19 17:30:00,1.65725,1.6584,1.65285,1.65345,4471599998.0
2008-12-19 17:45:00,1.65365,1.66105,1.6515,1.6535,4508900000.0
2008-12-19 18:00:00,1.6535,1.65775,1.65265,1.6564,4333200004.0
2008-12-19 18:15:00,1.6563,1.6578,1.6499,1.6501,4607899996.0
2008-12-19 18:30:00,1.6501,1.65545,1.64895,1.6551,4094800013.0
2008-12-19 18:45:00,1.65515,1.6552,1.6481,1.6505,4966999958.0
2008-12-19 19:00:00,1.6495,1.65205,1.64755,1.65125,1474800000.0
2008-12-19 19:15:00,1.65125,1.65305,1.64955,1.651,2216400000.0
2008-12-19 19:30:00,1.6511,1.65185,1.6459,1.6466,1679300000.0
2008-12-19 19:45:00,1.6466,1.65385,1.6462,1.6481,1447000000.0
2008-12-19 20:00:00,1.64815,1.65045,1.64805,1.65035,1200000000.0
2008-12-19 20:15:00,1.65045,1.6516,1.65005,1.6509,668200000.0
2008-12-19 20:30:00,1.65085,1.65085,1.64765,1.64785,1059500000.0
2008-12-19 20:45:00,1.6481,1.6495,1.64355,1.6437,1104000000.0
2008-12-19 21:00:00,1.6437,1.64855,1.64125,1.6466,2127900000.0
2008-12-19 21:15:00,1.6466,1.64855,1.6454,1.648,1273400000.0
2008-12-19 21:30:00,1.648,1.64915,1.647,1.6472,818400000.0
2008-12-19 21:45:00,1.6472,1.64795,1.64425,1.6458,2208584000.0
2008-12-19 22:00:00,1.6458,1.64605,1.6417,1.64315,618200000.0
2008-12-19 22:15:00,1.64275,1.6452,1.6416,1.6448,860200000.0
2008-12-19 22:30:00,1.64465,1.64545,1.64055,1.64435,848700000.0
2008-12-19 22:45:00,1.6443,1.6487,1.64205,1.64535,1290100000.0
2008-12-19 23:00:00,1.64555,1.64825,1.6434,1.6445,728100000.0
2008-12-19 23:15:00,1.6452,1.64685,1.64405,1.6459,738200000.0
2008-12-19 23:30:00,1.6459,1.65025,1.64405,1.6484,600100000.0
2008-12-19 23:45:00,1.64855,1.64855,1.6438,1.6441,206600000.0
2008-12-22 00:00:00,1.6445,1.65066,1.6445,1.6482,314400000.0
2008-12-22 00:15:00,1.64765,1.64945,1.64675,1.6482,187400000.0
2008-12-22 00:30:00,1.6482,1.65126,1.6481,1.65085,1106400016.0
2008-12-22 00:45:00,1.65057,1.65139,1.6486,1.65035,235600000.0
2008-12-22 01:00:00,1.65035,1.65055,1.6494,1.6501,855200000.0
2008-12-22 01:15:00,1.6504,1.65095,1.65025,1.65035,185600000.0
2008-12-22 01:30:00,1.6504,1.652,1.6502,1.65195,387600000.0
2008-12-22 01:45:00,1.6519,1.65249,1.65068,1.6514,734500000.0
2008-12-22 02:00:00,1.6516,1.6516,1.64885,1.64975,509600000.0
2008-12-22 02:15:00,1.65,1.65025,1.64155,1.6424,1137692000.0
2008-12-22 02:30:00,1.64225,1.644,1.6399,1.64299,612600000.0
2008-12-22 02:45:00,1.6425,1.64485,1.64162,1.6442,412500000.0
2008-12-22 03:00:00,1.6443,1.6443,1.64119,1.6433,265000000.0
2008-12-22 03:15:00,1.6433,1.64351,1.64095,1.64155,338400000.0
2008-12-22 03:30:00,1.6416,1.64305,1.64123,1.6417,446200000.0
2008-12-22 03:45:00,1.6417,1.6439,1.64072,1.64295,685400000.0
2008-12-22 04:00:00,1.64345,1.64476,1.6426,1.64405,591800000.0
2008-12-22 04:15:00,1.64452,1.6471,1.64356,1.6465,323400000.0
2008-12-22 04:30:00,1.64691,1.6476,1.64575,1.6469,563800000.0
2008-12-22 04:45:00,1.64615,1.64675,1.64395,1.6453,1804000044.0
2008-12-22 05:00:00,1.6453,1.6454,1.6429,1.6431,392000000.0
2008-12-22 05:15:00,1.6431,1.6442,1.64275,1.64335,267800000.0
2008-12-22 05:30:00,1.64345,1.644,1.6418,1.6421,315200000.0
2008-12-22 05:45:00,1.6421,1.6428,1.64155,1.6424,270200000.0
2008-12-22 06:00:00,1.6424,1.64423,1.64195,1.6434,520400000.0
2008-12-22 06:15:00,1.64345,1.6445,1.6426,1.64355,358000000.0
2008-12-22 06:30:00,1.64365,1.64685,1.64335,1.64575,707400000.0
2008-12-22 06:45:00,1.6459,1.64855,1.64575,1.6475,633800000.0
2008-12-22 07:00:00,1.6476,1.6481,1.6468,1.6477,281800000.0
2008-12-22 07:15:00,1.6478,1.6478,1.6438,1.644,929600000.0
2008-12-22 07:30:00,1.644,1.64405,1.6397,1.6399,1145400000.0
2008-12-22 07:45:00,1.6399,1.64085,1.6373,1.6381,1196100000.0
2008-12-22 08:00:00,1.6383,1.6399,1.637,1.63935,931800000.0
2008-12-22 08:15:00,1.63965,1.6406,1.63855,1.6393,350200000.0
2008-12-22 08:30:00,1.6393,1.6393,1.63705,1.6387,554000000.0
2008-12-22 08:45:00,1.6387,1.63985,1.63785,1.63965,825000000.0
2008-12-22 09:00:00,1.63955,1.64105,1.6378,1.64105,1314800000.0
2008-12-22 09:15:00,1.641,1.64185,1.63645,1.6371,2865200000.0
2008-12-22 09:30:00,1.63695,1.637,1.62965,1.6305,5175400000.0
2008-12-22 09:45:00,1.63055,1.63495,1.6297,1.6328,3952100000.0
2008-12-22 10:00:00,1.6328,1.63525,1.6308,1.63125,2217900000.0
2008-12-22 10:15:00,1.6314,1.6345,1.63115,1.6342,2870700000.0
2008-12-22 10:30:00,1.634,1.63675,1.63,1.6302,3184900004.0
2008-12-22 10:45:00,1.6301,1.6331,1.6261,1.6288,4761100017.0
2008-12-22 11:00:00,1.6288,1.62925,1.6249,1.6292,3359999996.0
2008-12-22 11:15:00,1.62925,1.6299,1.6251,1.62585,7726400209.0
2008-12-22 11:30:00,1.62585,1.62595,1.6219,1.6233,5309000022.0
2008-12-22 11:45:00,1.6234,1.62505,1.62165,1.6224,4674000014.0
2008-12-22 12:00:00,1.62245,1.6251,1.62135,1.6238,4548800020.0
2008-12-22 12:15:00,1.6237,1.6255,1.62135,1.6246,5862200035.0
2008-12-22 12:30:00,1.6246,1.6251,1.61575,1.6164,4998500003.0
2008-12-22 12:45:00,1.61645,1.6169,1.60955,1.61335,4014099999.0
2008-12-22 13:00:00,1.61335,1.6181,1.61125,1.6163,4083000003.0
2008-12-22 13:15:00,1.6164,1.62105,1.61635,1.6207,3306000000.0
2008-12-22 13:30:00,1.6207,1.6265,1.62035,1.6253,5063399998.0
2008-12-22 13:45:00,1.62525,1.62815,1.6228,1.62605,5609600005.0
2008-12-22 14:00:00,1.6262,1.62915,1.624,1.62895,8959400118.0
2008-12-22 14:15:00,1.62895,1.62905,1.6227,1.6232,6587799990.0
2008-12-22 14:30:00,1.6232,1.6255,1.6218,1.62335,8495699884.0
2008-12-22 14:45:00,1.62325,1.62595,1.6228,1.6248,4147800006.0
2008-12-22 15:00:00,1.62485,1.62945,1.6226,1.6294,4454600018.0
2008-12-22 15:15:00,1.62895,1.63015,1.6269,1.62805,7855899912.0
2008-12-22 15:30:00,1.62795,1.6298,1.6255,1.6291,6357500014.0
2008-12-22 15:45:00,1.62905,1.62995,1.6261,1.6274,5137100042.0
2008-12-22 16:00:00,1.6275,1.6284,1.62525,1.6269,5287500004.0
2008-12-22 16:15:00,1.627,1.62785,1.62365,1.6248,5628600003.0
2008-12-22 16:30:00,1.6248,1.6252,1.62115,1.62375,5369700001.0
2008-12-22 16:45:00,1.6238,1.6238,1.61985,1.61985,6649500007.0
2008-12-22 17:00:00,1.62,1.62135,1.61455,1.6151,5264399997.0
2008-12-22 17:15:00,1.61505,1.61745,1.61425,1.61745,7480400009.0
2008-12-22 17:30:00,1.61745,1.61835,1.61525,1.6153,7368800011.0
2008-12-22 17:45:00,1.6153,1.6186,1.61505,1.6171,6480399993.0
2008-12-22 18:00:00,1.6171,1.6211,1.6139,1.61405,11681399890.0
2008-12-22 18:15:00,1.6142,1.61955,1.6134,1.6166,7366400033.0
2008-12-22 18:30:00,1.6166,1.61905,1.6148,1.6183,4745400001.0
2008-12-22 18:45:00,1.6183,1.6208,1.617,1.62055,4764599998.0
2008-12-22 19:00:00,1.6205,1.62145,1.6194,1.6204,2695799997.0
2008-12-22 19:15:00,1.6203,1.6238,1.61945,1.6222,1631100000.0
2008-12-22 19:30:00,1.6224,1.6243,1.61955,1.6209,1953300000.0
2008-12-22 19:45:00,1.62075,1.62105,1.6154,1.6171,2635400000.0
2008-12-22 20:00:00,1.6171,1.61935,1.6168,1.6185,999600000.0
2008-12-22 20:15:00,1.6185,1.62145,1.61815,1.6197,1727900000.0
2008-12-22 20:30:00,1.61975,1.6214,1.61905,1.6212,1805600000.0
2008-12-22 20:45:00,1.6213,1.622,1.621,1.62185,1311000005.0
2008-12-22 21:00:00,1.62185,1.6221,1.61965,1.61965,1458000000.0
2008-12-22 21:15:00,1.62015,1.6213,1.6185,1.62045,1593400000.0
2008-12-22 21:30:00,1.62035,1.62275,1.62035,1.6223,1062400000.0
2008-12-22 21:45:00,1.6223,1.623,1.6219,1.62245,1124600000.0
2008-12-22 22:00:00,1.62245,1.62245,1.6211,1.62215,853400000.0
2008-12-22 22:15:00,1.62225,1.6223,1.61945,1.61985,885200000.0
2008-12-22 22:30:00,1.61995,1.6209,1.61985,1.6203,740600000.0
2008-12-22 22:45:00,1.6203,1.62195,1.6201,1.621,941000000.0
2008-12-22 23:00:00,1.621,1.6232,1.62085,1.6229,727600000.0
2008-12-22 23:15:00,1.6229,1.62305,1.62035,1.6226,786100000.0
2008-12-22 23:30:00,1.6226,1.62265,1.6205,1.62225,1519700000.0
2008-12-22 23:45:00,1.62225,1.6225,1.6211,1.6212,1273000000.0
2008-12-23 00:00:00,1.6205,1.62235,1.61975,1.621,156400000.0
2008-12-23 00:15:00,1.6212,1.62145,1.6186,1.6188,207400000.0
2008-12-23 00:30:00,1.6188,1.62015,1.61687,1.6188,264200000.0
2008-12-23 00:45:00,1.6188,1.62005,1.61797,1.6188,276000000.0
2008-12-23 01:00:00,1.6188,1.62126,1.61825,1.6203,235000000.0
2008-12-23 01:15:00,1.6203,1.6204,1.61818,1.6197,164200000.0
2008-12-23 01:30:00,1.61975,1.6217,1.61829,1.6199,442800000.0
2008-12-23 01:45:00,1.6199,1.62095,1.61939,1.62002,209200000.0
2008-12-23 02:00:00,1.61949,1.62153,1.61828,1.6201,319000000.0
2008-12-23 02:15:00,1.62022,1.62208,1.61971,1.62031,316200000.0
2008-12-23 02:30:00,1.62006,1.6218,1.61964,1.6218,277000000.0
2008-12-23 02:45:00,1.6218,1.6218,1.61936,1.6208,260200000.0
2008-12-23 03:00:00,1.62086,1.62185,1.61949,1.62145,378600000.0
2008-12-23 03:15:00,1.62145,1.6229,1.6206,1.621,375400000.0
2008-12-23 03:30:00,1.62095,1.6215,1.6203,1.62035,332800000.0
2008-12-23 03:45:00,1.62035,1.6213,1.6193,1.6201,626400000.0
2008-12-23 04:00:00,1.6201,1.6222,1.6198,1.62095,272000000.0
2008-12-23 04:15:00,1.6211,1.6216,1.62025,1.62025,680600000.0
2008-12-23 04:30:00,1.62035,1.6213,1.62005,1.62085,377600000.0
2008-12-23 04:45:00,1.62085,1.62115,1.6193,1.62015,553400000.0
2008-12-23 05:00:00,1.6203,1.6214,1.61955,1.6196,547800000.0
2008-12-23 05:15:00,1.6196,1.62,1.6181,1.6196,1093800000.0
2008-12-23 05:30:00,1.6196,1.6196,1.6181,1.61887,1500600000.0
2008-12-23 05:45:00,1.6196,1.6208,1.61865,1.6203,460000000.0
2008-12-23 06:00:00,1.62035,1.62035,1.61975,1.62005,324400000.0
2008-12-23 06:15:00,1.62005,1.6209,1.61964,1.6206,231200000.0
2008-12-23 06:30:00,1.6206,1.62105,1.6196,1.61985,182200000.0
2008-12-23 06:45:00,1.6199,1.6213,1.6195,1.6208,225200000.0
2008-12-23 07:00:00,1.6208,1.6209,1.61935,1.6195,259800000.0
2008-12-23 07:15:00,1.6195,1.62025,1.6195,1.61975,329000000.0
2008-12-23 07:30:00,1.61965,1.62065,1.61952,1.6205,194400000.0
2008-12-23 07:45:00,1.62045,1.62045,1.61775,1.61835,176600000.0
2008-12-23 08:00:00,1.6184,1.62005,1.6178,1.61875,326400000.0
2008-12-23 08:15:00,1.6187,1.62035,1.61865,1.6193,187300000.0
2008-12-23 08:30:00,1.61906,1.6202,1.61735,1.6195,503800000.0
2008-12-23 08:45:00,1.6195,1.6212,1.61905,1.6203,376000000.0
2008-12-23 09:00:00,1.62045,1.6215,1.61965,1.6215,471500000.0
2008-12-23 09:15:00,1.6215,1.6228,1.61945,1.6222,1417500000.0
2008-12-23 09:30:00,1.6222,1.62245,1.61965,1.6202,1600700000.0
2008-12-23 09:45:00,1.6205,1.6215,1.61585,1.61845,3212999998.0
2008-12-23 10:00:00,1.6184,1.6216,1.61735,1.62145,3925100000.0
2008-12-23 10:15:00,1.6216,1.62405,1.62045,1.6239,2438199999.0
2008-12-23 10:30:00,1.6239,1.62815,1.62255,1.6255,3500500035.0
2008-12-23 10:45:00,1.62545,1.6259,1.6209,1.6212,5987800010.0
2008-12-23 11:00:00,1.6212,1.62215,1.61925,1.6215,3259800000.0
2008-12-23 11:15:00,1.6213,1.6215,1.61535,1.6159,5485100000.0
2008-12-23 11:30:00,1.6159,1.61625,1.61265,1.61445,1831300000.0
2008-12-23 11:45:00,1.6145,1.61725,1.61225,1.61575,5665299949.0
2008-12-23 12:00:00,1.6152,1.61665,1.61365,1.6143,2888100000.0
2008-12-23 12:15:00,1.6143,1.6147,1.6098,1.611,4456199996.0
2008-12-23 12:30:00,1.611,1.6117,1.60795,1.6103,2484400000.0
2008-12-23 12:45:00,1.61035,1.6107,1.6076,1.6079,2824400000.0
2008-12-23 13:00:00,1.6077,1.6089,1.60665,1.6087,1745000000.0
2008-12-23 13:15:00,1.60875,1.61205,1.6075,1.61045,2505799999.0
2008-12-23 13:30:00,1.61045,1.6105,1.60685,1.609,2038900000.0
2008-12-23 13:45:00,1.6091,1.61015,1.60785,1.6086,1514800000.0
2008-12-23 14:00:00,1.60855,1.61235,1.6078,1.6108,2647000000.0
2008-12-23 14:15:00,1.61085,1.6116,1.6095,1.6097,5105400009.0
2008-12-23 14:30:00,1.6097,1.61095,1.60785,1.6086,3886800000.0
2008-12-23 14:45:00,1.6086,1.6113,1.6068,1.61055,2419700000.0
2008-12-23 15:00:00,1.6104,1.61175,1.607,1.608,2828800001.0
2008-12-23 15:15:00,1.608,1.608,1.60585,1.6068,2911800000.0
2008-12-23 15:30:00,1.607,1.6081,1.60585,1.6059,2040800000.0
2008-12-23 15:45:00,1.6059,1.61005,1.6051,1.6099,2025800000.0
2008-12-23 16:00:00,1.60985,1.6127,1.60895,1.61215,2459000000.0
2008-12-23 16:15:00,1.6121,1.6129,1.60855,1.6086,1894800000.0
2008-12-23 16:30:00,1.6088,1.61025,1.607,1.607,2198600000.0
2008-12-23 16:45:00,1.607,1.6071,1.60295,1.60545,2529000000.0
2008-12-23 17:00:00,1.6054,1.60635,1.60455,1.6057,1881300000.0
2008-12-23 17:15:00,1.60575,1.606,1.6038,1.6038,2828200000.0
2008-12-23 17:30:00,1.6038,1.6042,1.6016,1.6028,3714700000.0
2008-12-23 17:45:00,1.6028,1.6031,1.5944,1.59485,4949900008.0
2008-12-23 18:00:00,1.5949,1.6007,1.5946,1.6002,3429499994.0
2008-12-23 18:15:00,1.6002,1.6012,1.5958,1.59725,4499799964.0
2008-12-23 18:30:00,1.5972,1.59965,1.5966,1.59925,2925800001.0
2008-12-23 18:45:00,1.59925,1.60305,1.5991,1.60245,2171000000.0
2008-12-23 19:00:00,1.6024,1.6034,1.59805,1.59945,2538600000.0
2008-12-23 19:15:00,1.59945,1.59945,1.59675,1.5974,1966000000.0
2008-12-23 19:30:00,1.5974,1.5974,1.5964,1.597,997000000.0
2008-12-23 19:45:00,1.597,1.59925,1.59635,1.5978,1507000000.0
2008-12-23 20:00:00,1.5978,1.59885,1.5977,1.59845,1810200000.0
2008-12-23 20:15:00,1.5984,1.59995,1.5982,1.5999,505200000.0
2008-12-23 20:30:00,1.5998,1.6007,1.5987,1.59975,1033400000.0
2008-12-23 20:45:00,1.5997,1.6022,1.5997,1.6008,951600000.0
2008-12-23 21:00:00,1.6008,1.6018,1.5994,1.6013,770600000.0
2008-12-23 21:15:00,1.6013,1.60205,1.59979,1.60175,1108600000.0
2008-12-23 21:30:00,1.6017,1.6023,1.60155,1.6018,707000000.0
2008-12-23 21:45:00,1.6018,1.60305,1.6006,1.601,1025400000.0
2008-12-23 22:00:00,1.6009,1.60265,1.6009,1.6018,850400000.0
2008-12-23 22:15:00,1.60185,1.6036,1.6018,1.6032,482600000.0
2008-12-23 22:30:00,1.6032,1.60435,1.60221,1.6033,463000000.0
2008-12-23 22:45:00,1.6033,1.6079,1.60315,1.60555,992800000.0
2008-12-23 23:00:00,1.6061,1.6092,1.6061,1.60795,854800000.0
2008-12-23 23:15:00,1.6079,1.6079,1.60325,1.60425,353500000.0
2008-12-23 23:30:00,1.6042,1.605,1.6025,1.6025,557400000.0
2008-12-23 23:45:00,1.6025,1.6035,1.6021,1.60285,326000000.0
2008-12-24 00:00:00,1.60285,1.60485,1.60052,1.6034,88200000.0
2008-12-24 00:15:00,1.60325,1.6048,1.6013,1.60258,425800000.0
2008-12-24 00:30:00,1.6031,1.60325,1.60185,1.60185,108600000.0
2008-12-24 00:45:00,1.60195,1.60355,1.6012,1.6029,151400000.0
2008-12-24 01:00:00,1.60285,1.60305,1.60055,1.6021,276000000.0
2008-12-24 01:15:00,1.60215,1.6025,1.60025,1.6016,192200000.0
2008-12-24 01:30:00,1.6018,1.60375,1.6011,1.60125,249600000.0
2008-12-24 01:45:00,1.60075,1.60445,1.60075,1.6017,330400000.0
2008-12-24 02:00:00,1.60165,1.60455,1.6014,1.6027,457000000.0
2008-12-24 02:15:00,1.60265,1.6045,1.60135,1.60342,389800000.0
2008-12-24 02:30:00,1.6037,1.60495,1.60325,1.6034,438000000.0
2008-12-24 02:45:00,1.6034,1.60375,1.60073,1.6023,617800000.0
2008-12-24 03:00:00,1.6019,1.60255,1.6004,1.602,643200000.0
2008-12-24 03:15:00,1.602,1.602,1.60021,1.60105,355800000.0
2008-12-24 03:30:00,1.6012,1.6013,1.59908,1.60065,914400000.0
2008-12-24 03:45:00,1.6,1.6017,1.5997,1.60125,391600000.0
2008-12-24 04:00:00,1.6012,1.60285,1.6009,1.6016,302800000.0
2008-12-24 04:15:00,1.60175,1.6022,1.60064,1.60175,342800000.0
2008-12-24 04:30:00,1.6018,1.6039,1.6015,1.60385,406600000.0
2008-12-24 04:45:00,1.6038,1.6054,1.60375,1.6047,269200000.0
2008-12-24 05:00:00,1.60395,1.60495,1.60305,1.60315,103600000.0
2008-12-24 05:15:00,1.60404,1.60485,1.60325,1.6046,183200000.0
2008-12-24 05:30:00,1.60465,1.6056,1.6041,1.6044,205000000.0
2008-12-24 05:45:00,1.6045,1.6065,1.6045,1.60515,289900000.0
2008-12-24 06:00:00,1.60525,1.6069,1.605,1.6052,216500000.0
2008-12-24 06:15:00,1.6052,1.60575,1.60421,1.6057,397600000.0
2008-12-24 06:30:00,1.60565,1.6065,1.60505,1.6062,196600000.0
2008-12-24 06:45:00,1.6061,1.6067,1.60545,1.60615,134800000.0
2008-12-24 07:00:00,1.60645,1.6071,1.60625,1.6063,208000000.0
2008-12-24 07:15:00,1.60534,1.6067,1.6036,1.60365,1210900000.0
2008-12-24 07:30:00,1.6042,1.6065,1.6033,1.6039,957000000.0
2008-12-24 07:45:00,1.60385,1.6043,1.60365,1.60425,551000000.0
2008-12-24 08:00:00,1.6043,1.60645,1.6037,1.6063,255600000.0
2008-12-24 08:15:00,1.6061,1.6069,1.60365,1.60515,454900000.0
2008-12-24 08:30:00,1.60515,1.6085,1.60428,1.60775,699800000.0
2008-12-24 08:45:00,1.6078,1.60785,1.60365,1.60565,1098200003.0
2008-12-24 09:00:00,1.60565,1.60565,1.60135,1.6023,634000000.0
2008-12-24 09:15:00,1.60245,1.6054,1.60245,1.6053,624600000.0
2008-12-24 09:30:00,1.6052,1.60535,1.60325,1.6034,1705000000.0
2008-12-24 09:45:00,1.6034,1.60465,1.6023,1.60445,813000000.0
2008-12-24 10:00:00,1.6044,1.60525,1.6013,1.6015,1766000000.0
2008-12-24 10:15:00,1.6015,1.6016,1.5914,1.59275,2750600018.0
2008-12-24 10:30:00,1.5928,1.59375,1.5912,1.59305,1369400000.0
2008-12-24 10:45:00,1.59305,1.59515,1.58915,1.5894,1954499996.0
2008-12-24 11:00:00,1.58955,1.5947,1.58955,1.5925,1195600000.0
2008-12-24 11:15:00,1.5925,1.59315,1.5899,1.59215,2623299999.0
2008-12-24 11:30:00,1.59235,1.59475,1.59067,1.5946,1704400000.0
2008-12-24 11:45:00,1.5946,1.5972,1.591,1.59315,2012000000.0
2008-12-24 12:00:00,1.5931,1.5944,1.5908,1.592,2488000000.0
2008-12-24 12:15:00,1.5921,1.5921,1.58725,1.5882,1615199999.0
2008-12-24 12:30:00,1.5882,1.59095,1.58675,1.58775,1439699998.0
2008-12-24 12:45:00,1.5878,1.58865,1.58355,1.5865,3254900002.0
2008-12-24 13:00:00,1.58655,1.5904,1.5855,1.5871,2029800002.0
2008-12-24 13:15:00,1.5871,1.5881,1.5834,1.5854,3210400004.0
2008-12-24 13:30:00,1.58555,1.58655,1.5821,1.5862,1702900000.0
2008-12-24 13:45:00,1.58625,1.58945,1.5813,1.583,2987899997.0
2008-12-24 14:00:00,1.583,1.5845,1.58155,1.58395,983000000.0
2008-12-24 14:15:00,1.58415,1.5844,1.5798,1.5838,1450300000.0
2008-12-24 14:30:00,1.5838,1.5859,1.57725,1.5783,957300000.0
2008-12-24 14:45:00,1.5782,1.58195,1.5782,1.58155,665300000.0
2008-12-24 15:00:00,1.5815,1.58515,1.57855,1.5845,1116800000.0
2008-12-24 15:15:00,1.5845,1.5864,1.58335,1.5856,1315200000.0
2008-12-24 15:30:00,1.5862,1.5873,1.58385,1.586,1409900000.0
2008-12-24 15:45:00,1.586,1.5863,1.5849,1.5849,878800000.0
2008-12-24 16:00:00,1.5849,1.5849,1.58085,1.58285,1457600000.0
2008-12-24 16:15:00,1.58295,1.58605,1.58185,1.58475,929200000.0
2008-12-24 16:30:00,1.5849,1.58595,1.5814,1.5838,1229600000.0
2008-12-24 16:45:00,1.58395,1.58505,1.58085,1.58085,1053800000.0
2008-12-24 17:00:00,1.58095,1.5824,1.57825,1.58055,1423800000.0
2008-12-24 17:15:00,1.5805,1.5809,1.5795,1.58045,823400000.0
2008-12-24 17:30:00,1.58055,1.58465,1.5802,1.5834,834800000.0
2008-12-24 17:45:00,1.5835,1.58695,1.5811,1.58145,992500000.0
2008-12-24 18:00:00,1.58155,1.58415,1.58105,1.58375,638600000.0
2008-12-24 18:15:00,1.5837,1.584,1.57695,1.5781,1270200000.0
2008-12-24 18:30:00,1.57815,1.58235,1.5778,1.5805,905700000.0
2008-12-24 18:45:00,1.5805,1.5833,1.57885,1.5825,485600000.0
2008-12-24 19:00:00,1.58245,1.5839,1.58155,1.5836,532400000.0
2008-12-24 19:15:00,1.5837,1.5837,1.5813,1.5817,368800000.0
2008-12-24 19:30:00,1.5819,1.58275,1.5806,1.58135,255000000.0
2008-12-24 19:45:00,1.58125,1.5845,1.58125,1.5818,359800000.0
2008-12-24 20:00:00,1.58185,1.58525,1.58145,1.5834,475800000.0
2008-12-24 20:15:00,1.5836,1.5848,1.58095,1.5845,299300000.0
2008-12-24 20:30:00,1.5845,1.5845,1.58025,1.58155,318800000.0
2008-12-24 20:45:00,1.5817,1.5823,1.57959,1.581,191000000.0
2008-12-24 21:00:00,1.581,1.58125,1.57853,1.5799,147000000.0
2008-12-24 21:15:00,1.5808,1.581,1.5776,1.579,224000000.0
2008-12-24 21:30:00,1.5774,1.57935,1.57735,1.57843,88600000.0
2008-12-24 21:45:00,1.5791,1.58475,1.5791,1.58305,213400000.0
2008-12-24 22:00:00,1.58305,1.58435,1.58148,1.5838,149000000.0
2008-12-24 22:15:00,1.58367,1.58451,1.5835,1.5835,317400000.0
2008-12-24 22:30:00,1.58331,1.58508,1.58331,1.58385,465600000.0
2008-12-24 22:45:00,1.5839,1.58521,1.58345,1.5838,231600000.0
2008-12-24 23:00:00,1.5835,1.58492,1.58315,1.5837,451800000.0
2008-12-24 23:15:00,1.5836,1.58395,1.58095,1.5836,363200000.0
2008-12-24 23:30:00,1.5836,1.5836,1.57915,1.57965,514000000.0
2008-12-24 23:45:00,1.57993,1.58345,1.57953,1.57959,236200000.0
2008-12-25 00:00:00,1.5797,1.58218,1.5797,1.58208,599000000.0
2008-12-25 00:15:00,1.58193,1.58277,1.57953,1.58238,328200000.0
2008-12-25 00:30:00,1.58117,1.58226,1.57875,1.58095,409600000.0
2008-12-25 00:45:00,1.58075,1.5815,1.57829,1.57982,324000000.0
2008-12-25 01:00:00,1.5798,1.58073,1.5782,1.57975,141000000.0
2008-12-25 01:15:00,1.57979,1.5806,1.57885,1.57953,96800000.0
2008-12-25 01:30:00,1.58032,1.58082,1.57904,1.58005,82600000.0
2008-12-25 01:45:00,1.58051,1.58081,1.57873,1.5803,113200000.0
2008-12-25 02:00:00,1.57895,1.58105,1.57835,1.5785,451400000.0
2008-12-25 02:15:00,1.57893,1.58163,1.57848,1.5804,489300000.0
2008-12-25 02:30:00,1.57978,1.58085,1.57815,1.58032,392599999.0
2008-12-25 02:45:00,1.58034,1.5837,1.58017,1.58316,517400000.0
2008-12-25 03:00:00,1.58329,1.58329,1.57992,1.58036,371200000.0
2008-12-25 03:15:00,1.58108,1.58315,1.58069,1.58161,301800000.0
2008-12-25 03:30:00,1.58192,1.58339,1.57981,1.58205,477600002.0
2008-12-25 03:45:00,1.58163,1.58426,1.58116,1.58345,342400002.0
2008-12-25 04:00:00,1.58387,1.58445,1.58245,1.58258,528800001.0
2008-12-25 04:15:00,1.58279,1.58387,1.58209,1.58289,621599999.0
2008-12-25 04:30:00,1.58323,1.58323,1.58135,1.58237,632599999.0
2008-12-25 04:45:00,1.58181,1.58305,1.58144,1.58233,1439700000.0
2008-12-25 05:00:00,1.5829,1.5843,1.58166,1.5843,1684399994.0
2008-12-25 05:15:00,1.5834,1.5862,1.58255,1.58549,790599998.0
2008-12-25 05:30:00,1.5857,1.58683,1.58493,1.58641,644400000.0
2008-12-25 05:45:00,1.58655,1.58672,1.58482,1.58539,985599999.0
2008-12-25 06:00:00,1.58515,1.58629,1.58379,1.58549,1026100001.0
2008-12-25 06:15:00,1.58537,1.58592,1.58393,1.5844,885800002.0
2008-12-25 06:30:00,1.58454,1.58492,1.58335,1.58435,643300000.0
2008-12-25 06:45:00,1.58447,1.58592,1.58395,1.58474,692700000.0
2008-12-25 07:00:00,1.58446,1.58534,1.58339,1.5841,1309200000.0
2008-12-25 07:15:00,1.58415,1.58528,1.58286,1.58345,1278799994.0
2008-12-25 07:30:00,1.58339,1.58622,1.58299,1.58506,670000000.0
2008-12-25 07:45:00,1.58495,1.5885,1.58361,1.5885,717800000.0
2008-12-25 08:00:00,1.58851,1.58851,1.58382,1.58528,1230000001.0
2008-12-25 08:15:00,1.58526,1.58723,1.58414,1.58635,1130799999.0
2008-12-25 08:30:00,1.58617,1.58902,1.58574,1.58855,2305599995.0
2008-12-25 08:45:00,1.58791,1.58956,1.58751,1.58911,2840699997.0
2008-12-25 09:00:00,1.58946,1.59035,1.58841,1.58922,2445099998.0
2008-12-25 09:15:00,1.58939,1.58968,1.58652,1.58801,2985600003.0
2008-12-25 09:30:00,1.58796,1.58855,1.58687,1.58795,3818200001.0
2008-12-25 09:45:00,1.58808,1.58838,1.58657,1.58824,3136999996.0
2008-12-25 10:00:00,1.58832,1.59171,1.58715,1.58988,3809800000.0
2008-12-25 10:15:00,1.5895,1.5901,1.58712,1.5888,3298499998.0
2008-12-25 10:30:00,1.58883,1.58889,1.58697,1.58717,2703499998.0
2008-12-25 10:45:00,1.58695,1.58729,1.58445,1.5849,2811000003.0
2008-12-25 11:00:00,1.58481,1.58523,1.58229,1.58328,3461600000.0
2008-12-25 11:15:00,1.58325,1.58345,1.58015,1.58073,3193199996.0
2008-12-25 11:30:00,1.5803,1.58225,1.57902,1.58142,2513900002.0
2008-12-25 11:45:00,1.58122,1.58125,1.57908,1.57927,3349399998.0
2008-12-25 12:00:00,1.57955,1.58157,1.57852,1.58105,2844699998.0
2008-12-25 12:15:00,1.58093,1.58168,1.58056,1.58106,2967600001.0
2008-12-25 12:30:00,1.58115,1.58193,1.58046,1.58086,3888999993.0
2008-12-25 12:45:00,1.58088,1.58119,1.5804,1.58084,3386299994.0
2008-12-25 13:00:00,1.58086,1.58116,1.58026,1.58087,2862399998.0
2008-12-25 13:15:00,1.58066,1.5814,1.58026,1.58087,3697299996.0
2008-12-25 13:30:00,1.58086,1.58152,1.58021,1.58077,2626499998.0
2008-12-25 13:45:00,1.58055,1.58108,1.58035,1.58059,2568299997.0
2008-12-25 14:00:00,1.58055,1.58407,1.5804,1.58293,2191300003.0
2008-12-25 14:15:00,1.58292,1.58348,1.58259,1.58302,2625599993.0
2008-12-25 14:30:00,1.58307,1.58369,1.58267,1.58313,2590499999.0
2008-12-25 14:45:00,1.5831,1.58366,1.58284,1.5832,2389200001.0
2008-12-25 15:00:00,1.58337,1.58362,1.58261,1.583,2908700002.0
2008-12-25 15:15:00,1.58293,1.58361,1.58279,1.58313,2688799998.0
2008-12-25 15:30:00,1.58312,1.58361,1.5825,1.58305,2740899999.0
2008-12-25 15:45:00,1.5831,1.58317,1.57832,1.58206,2980700004.0
2008-12-25 16:00:00,1.58233,1.58263,1.58155,1.58211,3378000002.0
2008-12-25 16:15:00,1.58206,1.58262,1.58167,1.58183,2532400000.0
2008-12-25 16:30:00,1.58185,1.58276,1.58166,1.58218,3083600003.0
2008-12-25 16:45:00,1.58224,1.58246,1.58161,1.58187,2794200003.0
2008-12-25 17:00:00,1.58177,1.58255,1.58164,1.5821,3405800000.0
2008-12-25 17:15:00,1.58195,1.58253,1.58156,1.58238,3300700001.0
2008-12-25 17:30:00,1.58235,1.58267,1.58138,1.58205,2414900003.0
2008-12-25 17:45:00,1.58177,1.58267,1.58149,1.58221,2474700005.0
2008-12-25 18:00:00,1.58212,1.58253,1.58128,1.58187,2603700000.0
2008-12-25 18:15:00,1.58175,1.58259,1.58147,1.58207,1646699997.0
2008-12-25 18:30:00,1.58204,1.58259,1.58136,1.58229,1706000001.0
2008-12-25 18:45:00,1.58236,1.58274,1.58138,1.58205,1002600000.0
2008-12-25 19:00:00,1.58195,1.58256,1.58134,1.5818,655200000.0
2008-12-25 19:15:00,1.58232,1.58254,1.5811,1.58209,545200000.0
2008-12-25 19:30:00,1.58216,1.58242,1.58172,1.58177,413200000.0
2008-12-25 19:45:00,1.58186,1.58231,1.57988,1.5803,615599998.0
2008-12-25 20:00:00,1.58065,1.58178,1.57993,1.58099,399799998.0
2008-12-25 20:15:00,1.581,1.58174,1.57992,1.5802,443999999.0
2008-12-25 20:30:00,1.58064,1.58108,1.57989,1.58001,515000003.0
2008-12-25 20:45:00,1.58045,1.58102,1.57984,1.58058,602700000.0
2008-12-25 21:00:00,1.58015,1.5807,1.57978,1.58013,442000000.0
2008-12-25 21:15:00,1.58011,1.58097,1.5798,1.58008,413400000.0
2008-12-25 21:30:00,1.58008,1.5807,1.57963,1.58022,422200000.0
2008-12-25 21:45:00,1.58015,1.58097,1.58007,1.58054,412800000.0
2008-12-25 22:00:00,1.58047,1.58115,1.57983,1.58034,808000000.0
2008-12-25 22:15:00,1.58036,1.58092,1.57998,1.58068,455000000.0
2008-12-25 22:30:00,1.58056,1.58086,1.57989,1.58033,411800000.0
2008-12-25 22:45:00,1.5803,1.58065,1.57998,1.5801,517800000.0
2008-12-25 23:00:00,1.57999,1.58105,1.57999,1.58015,720600000.0
2008-12-25 23:15:00,1.58015,1.58058,1.57999,1.58026,751200000.0
2008-12-25 23:30:00,1.58024,1.58059,1.58003,1.5805,1097800000.0
2008-12-25 23:45:00,1.58043,1.58133,1.58005,1.58025,448600000.0
2008-12-26 00:00:00,1.58683,1.5918,1.58585,1.5902,382000000.0
2008-12-26 00:15:00,1.5901,1.59226,1.58759,1.58807,262000000.0
2008-12-26 00:30:00,1.58907,1.59052,1.58735,1.58735,348400000.0
2008-12-26 00:45:00,1.58928,1.58945,1.5849,1.58746,313000000.0
2008-12-26 01:00:00,1.58717,1.58873,1.58575,1.58765,168400000.0
2008-12-26 01:15:00,1.58775,1.58852,1.58635,1.58695,167400000.0
2008-12-26 01:30:00,1.5874,1.58813,1.58575,1.58755,165200000.0
2008-12-26 01:45:00,1.58755,1.58955,1.58737,1.58795,165200000.0
2008-12-26 02:00:00,1.58855,1.5895,1.58487,1.58595,340000000.0
2008-12-26 02:15:00,1.58585,1.5868,1.585,1.58595,266000000.0
2008-12-26 02:30:00,1.5856,1.58765,1.58491,1.58665,469600000.0
2008-12-26 02:45:00,1.58665,1.58775,1.58495,1.5864,839600000.0
2008-12-26 03:00:00,1.5864,1.58725,1.5853,1.58725,319600000.0
2008-12-26 03:15:00,1.5875,1.58845,1.58575,1.5864,252400000.0
2008-12-26 03:30:00,1.5864,1.5876,1.58555,1.5864,324800000.0
2008-12-26 03:45:00,1.5864,1.5873,1.58625,1.5864,414400000.0
2008-12-26 04:00:00,1.5864,1.58665,1.58538,1.5864,371000000.0
2008-12-26 04:15:00,1.5864,1.58925,1.5864,1.58885,178400000.0
2008-12-26 04:30:00,1.5889,1.5913,1.58857,1.58955,345600000.0
2008-12-26 04:45:00,1.5896,1.59064,1.58915,1.5901,202200000.0
2008-12-26 05:00:00,1.5901,1.5919,1.58941,1.59127,296800000.0
2008-12-26 05:15:00,1.5905,1.5908,1.5869,1.5893,615800000.0
2008-12-26 05:30:00,1.5893,1.5893,1.5857,1.5893,1241200000.0
2008-12-26 05:45:00,1.5893,1.5907,1.5893,1.59005,289400000.0
2008-12-26 06:00:00,1.59,1.5905,1.58935,1.59,354600000.0
2008-12-26 06:15:00,1.5899,1.59125,1.5899,1.5908,126400000.0
2008-12-26 06:30:00,1.59075,1.5916,1.58915,1.5898,529600000.0
2008-12-26 06:45:00,1.5897,1.59091,1.5892,1.5898,289600000.0
2008-12-26 07:00:00,1.58985,1.59085,1.58965,1.5897,113400000.0
2008-12-26 07:15:00,1.58975,1.59,1.5892,1.5893,586600000.0
2008-12-26 07:30:00,1.5893,1.5893,1.5867,1.5867,460000000.0
2008-12-26 07:45:00,1.5867,1.58785,1.58475,1.5866,129400000.0
2008-12-26 08:00:00,1.58675,1.5887,1.58675,1.58805,181800000.0
2008-12-26 08:15:00,1.58795,1.59075,1.5874,1.58955,241400000.0
2008-12-26 08:30:00,1.58955,1.5903,1.58195,1.58605,300800000.0
2008-12-26 08:45:00,1.58605,1.59038,1.58545,1.59038,474800000.0
2008-12-26 09:00:00,1.58935,1.58955,1.5864,1.587,125800000.0
2008-12-26 09:15:00,1.58715,1.5876,1.58555,1.5857,191800000.0
2008-12-26 09:30:00,1.5857,1.58655,1.58555,1.5865,335600000.0
2008-12-26 09:45:00,1.5865,1.5881,1.586,1.5881,352600000.0
2008-12-26 10:00:00,1.5881,1.59005,1.5872,1.5874,346200000.0
2008-12-26 10:15:00,1.58735,1.5876,1.5852,1.5862,236600000.0
2008-12-26 10:30:00,1.5862,1.58635,1.58525,1.58535,201200000.0
2008-12-26 10:45:00,1.5854,1.58715,1.5839,1.5839,502400000.0
2008-12-26 11:00:00,1.584,1.58645,1.58285,1.58395,478600000.0
2008-12-26 11:15:00,1.58395,1.586,1.58395,1.5859,230400000.0
2008-12-26 11:30:00,1.5858,1.58595,1.58446,1.58485,248400000.0
2008-12-26 11:45:00,1.58475,1.58535,1.58355,1.58405,163000000.0
2008-12-26 12:00:00,1.58405,1.58515,1.58385,1.5845,120800000.0
2008-12-26 12:15:00,1.5844,1.5844,1.5833,1.58365,201600000.0
2008-12-26 12:30:00,1.58355,1.58505,1.58355,1.5846,352000000.0
2008-12-26 12:45:00,1.5846,1.5916,1.58435,1.58655,485600000.0
2008-12-26 13:00:00,1.5866,1.5872,1.585,1.5851,397200000.0
2008-12-26 13:15:00,1.58454,1.58541,1.5829,1.5835,1629000000.0
2008-12-26 13:30:00,1.5837,1.5845,1.5811,1.5814,803800000.0
2008-12-26 13:45:00,1.5814,1.58171,1.57985,1.58045,397200000.0
2008-12-26 14:00:00,1.5805,1.58205,1.58005,1.5802,242800000.0
2008-12-26 14:15:00,1.5801,1.58085,1.57985,1.58,263000000.0
2008-12-26 14:30:00,1.5801,1.58075,1.57895,1.57955,554000003.0
2008-12-26 14:45:00,1.5798,1.58095,1.57895,1.58015,180200001.0
2008-12-26 15:00:00,1.58095,1.5826,1.57923,1.58245,584700001.0
2008-12-26 15:15:00,1.5824,1.5839,1.58,1.58165,970200000.0
2008-12-26 15:30:00,1.58185,1.58225,1.57995,1.5804,913000000.0
2008-12-26 15:45:00,1.5804,1.58185,1.5776,1.5776,1347200000.0
2008-12-26 16:00:00,1.5776,1.5797,1.57515,1.5754,969200000.0
2008-12-26 16:15:00,1.5754,1.5757,1.57355,1.57475,610200000.0
2008-12-26 16:30:00,1.57475,1.575,1.57289,1.57336,1513000000.0
2008-12-26 16:45:00,1.5734,1.57555,1.5732,1.575,422300000.0
2008-12-26 17:00:00,1.575,1.57565,1.57435,1.57495,834200000.0
2008-12-26 17:15:00,1.5751,1.5759,1.5737,1.5737,467600000.0
2008-12-26 17:30:00,1.5736,1.5751,1.57224,1.575,746800000.0
2008-12-26 17:45:00,1.575,1.575,1.57266,1.5736,1135399995.0
2008-12-26 18:00:00,1.5736,1.5736,1.57075,1.5709,653000002.0
2008-12-26 18:15:00,1.57011,1.5715,1.56946,1.57055,858000000.0
2008-12-26 18:30:00,1.5709,1.576,1.57025,1.57215,509000000.0
2008-12-26 18:45:00,1.57205,1.5725,1.57099,1.57179,293400000.0
2008-12-26 19:00:00,1.5719,1.5725,1.5697,1.5699,677000000.0
2008-12-26 19:15:00,1.57015,1.57185,1.5696,1.5707,146200000.0
2008-12-26 19:30:00,1.57065,1.57225,1.5698,1.57195,225200000.0
2008-12-26 19:45:00,1.57205,1.57205,1.56665,1.56685,306300000.0
2008-12-26 20:00:00,1.56685,1.56865,1.56643,1.56643,225000000.0
2008-12-26 20:15:00,1.56715,1.56905,1.56643,1.56856,219800000.0
2008-12-26 20:30:00,1.5692,1.57035,1.56812,1.57005,267800000.0
2008-12-26 20:45:00,1.56995,1.5733,1.56995,1.57205,195000000.0
2008-12-26 21:00:00,1.5722,1.57225,1.5699,1.5707,137800000.0
2008-12-26 21:15:00,1.5707,1.5707,1.5688,1.56975,224400000.0
2008-12-26 21:30:00,1.56985,1.57025,1.56868,1.56945,120800000.0
2008-12-26 21:45:00,1.5695,1.56975,1.5656,1.5666,516600000.0
2008-12-26 22:00:00,1.5666,1.5682,1.56645,1.5672,478600000.0
2008-12-26 22:15:00,1.5672,1.5683,1.56616,1.56765,960200000.0
2008-12-26 22:30:00,1.56795,1.5689,1.5651,1.5654,343200000.0
2008-12-26 22:45:00,1.56545,1.5665,1.56385,1.5647,470800000.0
2008-12-26 23:00:00,1.5647,1.56485,1.56292,1.56465,400800000.0
2008-12-26 23:15:00,1.5646,1.5647,1.5614,1.5617,544000000.0
2008-12-26 23:30:00,1.5617,1.5643,1.5592,1.5621,511000000.0
2008-12-26 23:45:00,1.56235,1.5679,1.5568,1.5568,441000000.0
2008-12-29 00:00:00,1.56449,1.56515,1.56395,1.564,487800000.0
2008-12-29 00:15:00,1.56415,1.56415,1.5638,1.5638,714000000.0
2008-12-29 00:30:00,1.5638,1.5644,1.56257,1.5643,879800000.0
2008-12-29 00:45:00,1.56365,1.5642,1.56365,1.5638,972800000.0
2008-12-29 01:00:00,1.5638,1.56425,1.5614,1.5619,1410000000.0
2008-12-29 01:15:00,1.5619,1.5627,1.55985,1.56165,359800000.0
2008-12-29 01:30:00,1.56165,1.5637,1.56165,1.5622,321800000.0
2008-12-29 01:45:00,1.5622,1.563,1.56165,1.5617,205200000.0
2008-12-29 02:00:00,1.5619,1.56505,1.5611,1.5649,446200000.0
2008-12-29 02:15:00,1.5649,1.566,1.5641,1.566,614000000.0
2008-12-29 02:30:00,1.566,1.566,1.56256,1.5642,802400000.0
2008-12-29 02:45:00,1.5641,1.5652,1.5627,1.5629,582900000.0
2008-12-29 03:00:00,1.5629,1.5632,1.55825,1.561,6111999995.0
2008-12-29 03:15:00,1.561,1.5611,1.5597,1.5602,244000000.0
2008-12-29 03:30:00,1.5602,1.5607,1.558,1.5589,853299999.0
2008-12-29 03:45:00,1.5591,1.55955,1.5547,1.5561,3578699998.0
2008-12-29 04:00:00,1.5561,1.5563,1.55245,1.55385,2229399999.0
2008-12-29 04:15:00,1.55385,1.5544,1.5533,1.5535,4816599861.0
2008-12-29 04:30:00,1.5535,1.55405,1.5526,1.554,666800000.0
2008-12-29 04:45:00,1.554,1.5555,1.55305,1.55545,439200000.0
2008-12-29 05:00:00,1.55545,1.55775,1.5551,1.5563,1084700000.0
2008-12-29 05:15:00,1.5563,1.5563,1.5546,1.5555,677800000.0
2008-12-29 05:30:00,1.55545,1.556,1.55435,1.55495,279800000.0
2008-12-29 05:45:00,1.55495,1.55535,1.5534,1.5539,397000000.0
2008-12-29 06:00:00,1.554,1.55475,1.55303,1.55445,640600000.0
2008-12-29 06:15:00,1.554,1.5568,1.55354,1.55508,520300000.0
2008-12-29 06:30:00,1.5559,1.5559,1.55305,1.5533,838000001.0
2008-12-29 06:45:00,1.55345,1.55375,1.55205,1.5522,823400000.0
2008-12-29 07:00:00,1.5522,1.5543,1.5522,1.554,382800000.0
2008-12-29 07:15:00,1.554,1.55485,1.55218,1.553,987600000.0
2008-12-29 07:30:00,1.553,1.5546,1.55205,1.5539,757100000.0
2008-12-29 07:45:00,1.5539,1.55605,1.5526,1.5547,1583000000.0
2008-12-29 08:00:00,1.5547,1.55585,1.55235,1.5525,2314599976.0
2008-12-29 08:15:00,1.5529,1.55445,1.5516,1.5542,741900000.0
2008-12-29 08:30:00,1.5544,1.55625,1.55315,1.55495,430500000.0
2008-12-29 08:45:00,1.55525,1.55705,1.55415,1.55445,1096399999.0
2008-12-29 09:00:00,1.55445,1.5547,1.55115,1.5544,1200800011.0
2008-12-29 09:15:00,1.5544,1.556,1.5535,1.5543,513900000.0
2008-12-29 09:30:00,1.5543,1.55785,1.55085,1.5522,2787400005.0
2008-12-29 09:45:00,1.5522,1.5532,1.5505,1.5519,1195500000.0
2008-12-29 10:00:00,1.5519,1.5576,1.5515,1.55625,1225700000.0
2008-12-29 10:15:00,1.55625,1.55705,1.55185,1.5525,5196499963.0
2008-12-29 10:30:00,1.5525,1.55345,1.549,1.5494,5071099995.0
2008-12-29 10:45:00,1.5494,1.5497,1.54585,1.54735,4094300002.0
2008-12-29 11:00:00,1.5473,1.54905,1.543,1.54325,6787700097.0
2008-12-29 11:15:00,1.54325,1.5465,1.54325,1.5461,2270900000.0
2008-12-29 11:30:00,1.5461,1.5474,1.544,1.5461,4242300004.0
2008-12-29 11:45:00,1.5461,1.54685,1.5448,1.5457,4706300050.0
2008-12-29 12:00:00,1.5457,1.54635,1.5305,1.5312,7076800093.0
2008-12-29 12:15:00,1.545,1.545,1.5402,1.5414,6279400059.0
2008-12-29 12:30:00,1.5414,1.54165,1.53335,1.53475,5007000000.0
2008-12-29 12:45:00,1.535,1.5353,1.53205,1.53345,4017800001.0
2008-12-29 13:00:00,1.5335,1.5335,1.5305,1.532,2923800001.0
2008-12-29 13:15:00,1.5321,1.5339,1.5311,1.533,2462499999.0
2008-12-29 13:30:00,1.533,1.5333,1.5301,1.53135,4677100103.0
2008-12-29 13:45:00,1.531,1.5312,1.5285,1.5303,2790799994.0
2008-12-29 14:00:00,1.53035,1.5316,1.5301,1.5314,1386600000.0
2008-12-29 14:15:00,1.53135,1.53325,1.5304,1.5326,2643399998.0
2008-12-29 14:30:00,1.5326,1.53415,1.5272,1.5282,2623500000.0
2008-12-29 14:45:00,1.52825,1.52925,1.5261,1.52925,2717000000.0
2008-12-29 15:00:00,1.5291,1.5296,1.524,1.5262,4249300006.0
2008-12-29 15:15:00,1.5264,1.52835,1.5259,1.5273,3323800001.0
2008-12-29 15:30:00,1.5273,1.5281,1.5243,1.52525,1636200000.0
2008-12-29 15:45:00,1.52535,1.52725,1.52425,1.5268,3484800000.0
2008-12-29 16:00:00,1.5268,1.5297,1.52595,1.52845,2110900000.0
2008-12-29 16:15:00,1.52845,1.5298,1.52545,1.5256,2557000000.0
2008-12-29 16:30:00,1.5257,1.5297,1.5254,1.52615,3290999999.0
2008-12-29 16:45:00,1.52625,1.52825,1.52625,1.5274,2367300000.0
2008-12-29 17:00:00,1.5266,1.52935,1.5247,1.52475,2217800000.0
2008-12-29 17:15:00,1.5247,1.5259,1.519,1.5224,2803000000.0
2008-12-29 17:30:00,1.52225,1.5225,1.5178,1.51935,5834700031.0
2008-12-29 17:45:00,1.51945,1.52115,1.5158,1.5159,2947599988.0
2008-12-29 18:00:00,1.5159,1.5164,1.5118,1.51315,2288500005.0
2008-12-29 18:15:00,1.51315,1.51575,1.5123,1.5154,2201200000.0
2008-12-29 18:30:00,1.5153,1.52045,1.51435,1.5192,3398700000.0
2008-12-29 18:45:00,1.5192,1.52035,1.51705,1.51935,2836400000.0
2008-12-29 19:00:00,1.51935,1.5216,1.5191,1.5206,1719400000.0
2008-12-29 19:15:00,1.5206,1.5232,1.5204,1.5217,1985600000.0
2008-12-29 19:30:00,1.5217,1.5224,1.5207,1.5223,667200000.0
2008-12-29 19:45:00,1.5223,1.52295,1.51945,1.5208,997600000.0
2008-12-29 20:00:00,1.5208,1.52095,1.5173,1.51865,1535800000.0
2008-12-29 20:15:00,1.5186,1.52255,1.5182,1.5212,1532100000.0
2008-12-29 20:30:00,1.5212,1.52525,1.5204,1.5223,2031600000.0
2008-12-29 20:45:00,1.5223,1.52955,1.52025,1.5252,2368700000.0
2008-12-29 21:00:00,1.52535,1.5291,1.525,1.52765,2536800000.0
2008-12-29 21:15:00,1.52765,1.5315,1.52645,1.5304,2282400000.0
2008-12-29 21:30:00,1.5304,1.5344,1.52935,1.5333,1944200000.0
2008-12-29 21:45:00,1.53335,1.53365,1.5295,1.5307,2562600000.0
2008-12-29 22:00:00,1.5307,1.5326,1.5287,1.5321,1593000000.0
2008-12-29 22:15:00,1.5321,1.53505,1.5306,1.533,1957800000.0
2008-12-29 22:30:00,1.53305,1.5398,1.53305,1.53695,2696700000.0
2008-12-29 22:45:00,1.53685,1.5373,1.53505,1.5369,1933400000.0
2008-12-29 23:00:00,1.5369,1.53695,1.53265,1.5351,1504100000.0
2008-12-29 23:15:00,1.5351,1.5351,1.53045,1.53115,1098200000.0
2008-12-29 23:30:00,1.53115,1.5317,1.5287,1.52955,958600000.0
2008-12-29 23:45:00,1.52975,1.53105,1.5267,1.52795,1035400000.0
2008-12-30 00:00:00,1.5278,1.53055,1.5256,1.5278,218800000.0
2008-12-30 00:15:00,1.52775,1.52845,1.5268,1.5273,157000000.0
2008-12-30 00:30:00,1.5273,1.52772,1.5259,1.5267,635800000.0
2008-12-30 00:45:00,1.5267,1.52805,1.5267,1.5275,167400000.0
2008-12-30 01:00:00,1.52815,1.5299,1.52735,1.5296,473200000.0
2008-12-30 01:15:00,1.52955,1.5298,1.525,1.5271,673600000.0
2008-12-30 01:30:00,1.52715,1.5299,1.52695,1.5272,798800000.0
2008-12-30 01:45:00,1.5271,1.5301,1.5271,1.5288,1244400000.0
2008-12-30 02:00:00,1.5288,1.53075,1.52695,1.52755,1467800000.0
2008-12-30 02:15:00,1.52745,1.5292,1.52705,1.52715,600400000.0
2008-12-30 02:30:00,1.5272,1.52745,1.52454,1.5267,1041800000.0
2008-12-30 02:45:00,1.5268,1.52885,1.52558,1.5276,692800000.0
2008-12-30 03:00:00,1.5276,1.5304,1.52516,1.52965,412600000.0
2008-12-30 03:15:00,1.529,1.5296,1.52575,1.5281,1391800000.0
2008-12-30 03:30:00,1.52805,1.5285,1.52553,1.527,1752800060.0
2008-12-30 03:45:00,1.527,1.527,1.52545,1.527,2144400110.0
2008-12-30 04:00:00,1.527,1.52775,1.52395,1.52435,1107000022.0
2008-12-30 04:15:00,1.5245,1.5259,1.524,1.5254,363200000.0
2008-12-30 04:30:00,1.5255,1.52765,1.5248,1.52615,373400000.0
2008-12-30 04:45:00,1.52616,1.52665,1.52498,1.5259,566400000.0
2008-12-30 05:00:00,1.5259,1.52675,1.52496,1.52575,211200000.0
2008-12-30 05:15:00,1.52635,1.52685,1.52585,1.52685,298000000.0
2008-12-30 05:30:00,1.52695,1.5277,1.52585,1.5271,368200000.0
2008-12-30 05:45:00,1.5271,1.52775,1.52685,1.5272,307600000.0
2008-12-30 06:00:00,1.5272,1.528,1.5265,1.52735,461200000.0
2008-12-30 06:15:00,1.527,1.5279,1.5267,1.5267,439200000.0
2008-12-30 06:30:00,1.527,1.5271,1.52504,1.52585,353800000.0
2008-12-30 06:45:00,1.52595,1.52705,1.52553,1.52705,264000000.0
2008-12-30 07:00:00,1.52705,1.5271,1.52611,1.5268,141200000.0
2008-12-30 07:15:00,1.52675,1.52775,1.5262,1.52703,322700000.0
2008-12-30 07:30:00,1.52654,1.52725,1.52626,1.5266,298600000.0
2008-12-30 07:45:00,1.5266,1.5276,1.52585,1.5271,259800000.0
2008-12-30 08:00:00,1.5267,1.52705,1.52495,1.5257,413800000.0
2008-12-30 08:15:00,1.5257,1.5258,1.5229,1.52295,571600000.0
2008-12-30 08:30:00,1.52295,1.52765,1.52295,1.52415,2235400000.0
2008-12-30 08:45:00,1.52405,1.52755,1.52405,1.52715,447600000.0
2008-12-30 09:00:00,1.5272,1.5283,1.5238,1.5259,1496600000.0
2008-12-30 09:15:00,1.52605,1.5302,1.5248,1.5284,988800000.0
2008-12-30 09:30:00,1.5284,1.53015,1.5246,1.5266,1632400000.0
2008-12-30 09:45:00,1.52655,1.52885,1.524,1.52855,2100700000.0
2008-12-30 10:00:00,1.5287,1.5313,1.5279,1.52925,1715900000.0
2008-12-30 10:15:00,1.52915,1.53155,1.5286,1.5313,911000000.0
2008-12-30 10:30:00,1.5314,1.533,1.5298,1.5311,2380400000.0
2008-12-30 10:45:00,1.5311,1.53325,1.5293,1.5316,2725400000.0
2008-12-30 11:00:00,1.5316,1.5318,1.52795,1.5291,2321700000.0
2008-12-30 11:15:00,1.52915,1.53,1.5255,1.5274,3284500000.0
2008-12-30 11:30:00,1.52755,1.53,1.52535,1.52685,3318199999.0
2008-12-30 11:45:00,1.5269,1.52845,1.5255,1.52825,2093400000.0
2008-12-30 12:00:00,1.5281,1.5281,1.52485,1.5249,2689700000.0
2008-12-30 12:15:00,1.5249,1.52715,1.5245,1.5247,2852800038.0
2008-12-30 12:30:00,1.5248,1.52615,1.5232,1.5247,4766900020.0
2008-12-30 12:45:00,1.5245,1.52755,1.52265,1.52715,1465700000.0
2008-12-30 13:00:00,1.52725,1.53115,1.527,1.5299,2016300000.0
2008-12-30 13:15:00,1.5299,1.5335,1.5299,1.5326,1156900000.0
2008-12-30 13:30:00,1.5334,1.5334,1.52825,1.5285,1509400000.0
2008-12-30 13:45:00,1.5285,1.5299,1.52805,1.52945,1402200000.0
2008-12-30 14:00:00,1.5295,1.5329,1.5294,1.532,2297000000.0
2008-12-30 14:15:00,1.532,1.5355,1.53195,1.5341,1801500000.0
2008-12-30 14:30:00,1.5341,1.53465,1.53305,1.5333,1331400000.0
2008-12-30 14:45:00,1.5333,1.5385,1.53205,1.537,1776000000.0
2008-12-30 15:00:00,1.537,1.539,1.53515,1.5353,2264700000.0
2008-12-30 15:15:00,1.5353,1.5356,1.53115,1.53255,2955600000.0
2008-12-30 15:30:00,1.5326,1.53515,1.53175,1.5325,3200600000.0
2008-12-30 15:45:00,1.5325,1.53265,1.52725,1.5295,2566300000.0
2008-12-30 16:00:00,1.5295,1.5305,1.5271,1.5284,1779200000.0
2008-12-30 16:15:00,1.52835,1.53185,1.52835,1.531,1526200000.0
2008-12-30 16:30:00,1.531,1.5361,1.53045,1.5359,1626700000.0
2008-12-30 16:45:00,1.536,1.5381,1.53445,1.53495,2098700000.0
2008-12-30 17:00:00,1.53495,1.53635,1.53215,1.53215,5222399930.0
2008-12-30 17:15:00,1.5328,1.53425,1.53115,1.5319,4262999993.0
2008-12-30 17:30:00,1.5319,1.5319,1.5232,1.52325,2970800000.0
2008-12-30 17:45:00,1.52325,1.52375,1.51785,1.5179,3038400004.0
2008-12-30 18:00:00,1.5179,1.5214,1.5179,1.5198,5975800080.0
2008-12-30 18:15:00,1.5198,1.5221,1.51935,1.5203,4827400055.0
2008-12-30 18:30:00,1.5204,1.5234,1.52,1.52115,3446000025.0
2008-12-30 18:45:00,1.52115,1.5242,1.51895,1.5212,3925999983.0
2008-12-30 19:00:00,1.5211,1.5215,1.5193,1.52,1433600000.0
2008-12-30 19:15:00,1.52,1.5217,1.51925,1.52135,2433000000.0
2008-12-30 19:30:00,1.52125,1.5235,1.5209,1.5225,1417300000.0
2008-12-30 19:45:00,1.52255,1.52425,1.5217,1.5225,1394900000.0
2008-12-30 20:00:00,1.5225,1.52285,1.5211,1.52265,1164800000.0
2008-12-30 20:15:00,1.52265,1.52585,1.52225,1.5238,1594000000.0
2008-12-30 20:30:00,1.5239,1.52515,1.5238,1.5249,1434000000.0
2008-12-30 20:45:00,1.52475,1.5248,1.524,1.5241,424000000.0
2008-12-30 21:00:00,1.5241,1.52435,1.5231,1.52395,793400000.0
2008-12-30 21:15:00,1.52405,1.52525,1.5224,1.5225,853000000.0
2008-12-30 21:30:00,1.52255,1.52275,1.52075,1.5216,877800000.0
2008-12-30 21:45:00,1.5216,1.5243,1.5216,1.524,1155600000.0
2008-12-30 22:00:00,1.524,1.5254,1.5229,1.52435,1321200000.0
2008-12-30 22:15:00,1.52445,1.5252,1.52415,1.52475,1164200000.0
2008-12-30 22:30:00,1.52475,1.5267,1.5245,1.5262,1809000000.0
2008-12-30 22:45:00,1.5262,1.52695,1.52555,1.52675,413000000.0
2008-12-30 23:00:00,1.5268,1.5273,1.52555,1.5268,979800000.0
2008-12-30 23:15:00,1.5268,1.527,1.52455,1.52465,446000000.0
2008-12-30 23:30:00,1.52465,1.5277,1.5244,1.5264,457100000.0
2008-12-30 23:45:00,1.5264,1.52705,1.525,1.52685,360400000.0
2008-12-31 00:00:00,1.52601,1.5274,1.5224,1.52245,372600008.0
2008-12-31 00:15:00,1.52235,1.52455,1.521,1.5234,208000000.0
2008-12-31 00:30:00,1.5235,1.5242,1.52255,1.5242,98600000.0
2008-12-31 00:45:00,1.5242,1.52435,1.523,1.5236,120800000.0
2008-12-31 01:00:00,1.5236,1.52545,1.52315,1.52485,592400000.0
2008-12-31 01:15:00,1.52498,1.5252,1.5236,1.5247,427400000.0
2008-12-31 01:30:00,1.5247,1.52712,1.52425,1.52575,421800000.0
2008-12-31 01:45:00,1.52595,1.5267,1.5244,1.52555,350400000.0
2008-12-31 02:00:00,1.52575,1.5267,1.52455,1.52565,820400000.0
2008-12-31 02:15:00,1.5257,1.52585,1.524,1.5242,809200000.0
2008-12-31 02:30:00,1.5245,1.52645,1.5245,1.52605,347000000.0
2008-12-31 02:45:00,1.52615,1.5266,1.52453,1.52455,346400000.0
2008-12-31 03:00:00,1.52535,1.5274,1.52495,1.5264,509000000.0
2008-12-31 03:15:00,1.5264,1.5264,1.52409,1.5264,964400000.0
2008-12-31 03:30:00,1.52591,1.52655,1.52327,1.5241,1284400000.0
2008-12-31 03:45:00,1.5264,1.5264,1.52379,1.52425,649100000.0
2008-12-31 04:00:00,1.5246,1.5256,1.52355,1.5252,453600000.0
2008-12-31 04:15:00,1.52535,1.52665,1.52465,1.52645,261400000.0
2008-12-31 04:30:00,1.52655,1.52895,1.5253,1.5284,655100000.0
2008-12-31 04:45:00,1.5284,1.5288,1.5258,1.5266,492600000.0
2008-12-31 05:00:00,1.5267,1.52785,1.5261,1.52645,269200000.0
2008-12-31 05:15:00,1.52665,1.5276,1.52621,1.5263,316400000.0
2008-12-31 05:30:00,1.5264,1.52689,1.5253,1.5261,241600000.0
2008-12-31 05:45:00,1.526,1.52855,1.52545,1.5267,263300000.0
2008-12-31 06:00:00,1.5258,1.52855,1.5257,1.52655,287200000.0
2008-12-31 06:15:00,1.52685,1.5277,1.5261,1.52645,767200000.0
2008-12-31 06:30:00,1.5264,1.52675,1.5253,1.5263,470600000.0
2008-12-31 06:45:00,1.5264,1.52755,1.52609,1.52735,450800000.0
2008-12-31 07:00:00,1.52705,1.5279,1.5267,1.52705,129600000.0
2008-12-31 07:15:00,1.5271,1.52765,1.52642,1.52644,1006800000.0
2008-12-31 07:30:00,1.52674,1.52755,1.5258,1.52755,1711200000.0
2008-12-31 07:45:00,1.52735,1.5289,1.52608,1.5277,569000000.0
2008-12-31 08:00:00,1.52765,1.52885,1.52695,1.5283,356800000.0
2008-12-31 08:15:00,1.52855,1.52915,1.52795,1.52874,278200000.0
2008-12-31 08:30:00,1.5282,1.53005,1.52805,1.5286,361600000.0
2008-12-31 08:45:00,1.5286,1.52935,1.5268,1.52805,1119400000.0
2008-12-31 09:00:00,1.52765,1.52885,1.5271,1.5272,277400000.0
2008-12-31 09:15:00,1.5272,1.52965,1.5271,1.5289,1735800000.0
2008-12-31 09:30:00,1.5289,1.5301,1.5271,1.5288,2004200000.0
2008-12-31 09:45:00,1.5288,1.5291,1.52545,1.5256,2364200004.0
2008-12-31 10:00:00,1.5256,1.52955,1.52495,1.5253,1712200000.0
2008-12-31 10:15:00,1.52515,1.5269,1.5232,1.524,1631600000.0
2008-12-31 10:30:00,1.52415,1.52575,1.52375,1.5253,981200000.0
2008-12-31 10:45:00,1.5253,1.5271,1.52515,1.5256,1359800003.0
2008-12-31 11:00:00,1.5256,1.5278,1.5251,1.52645,5553999842.0
2008-12-31 11:15:00,1.52645,1.5291,1.5255,1.52695,2328600004.0
2008-12-31 11:30:00,1.527,1.52895,1.52655,1.52835,2144600001.0
2008-12-31 11:45:00,1.5284,1.53165,1.52775,1.5313,4704600044.0
2008-12-31 12:00:00,1.53155,1.535,1.5312,1.5344,1652400000.0
2008-12-31 12:15:00,1.5346,1.53885,1.5344,1.53555,2153800000.0
2008-12-31 12:30:00,1.5356,1.5384,1.53465,1.53775,1746400000.0
2008-12-31 12:45:00,1.53775,1.5413,1.5376,1.54115,1608000000.0
2008-12-31 13:00:00,1.54115,1.54245,1.5401,1.5421,1784500000.0
2008-12-31 13:15:00,1.5421,1.5424,1.5389,1.54055,1570799984.0
2008-12-31 13:30:00,1.5403,1.5452,1.5402,1.54465,2260399996.0
2008-12-31 13:45:00,1.54475,1.55135,1.5438,1.5507,2366999996.0
2008-12-31 14:00:00,1.5507,1.5513,1.5463,1.5513,1731600000.0
2008-12-31 14:15:00,1.55125,1.5571,1.55125,1.55705,2442800000.0
2008-12-31 14:30:00,1.55695,1.55875,1.55335,1.5573,2120200000.0
2008-12-31 14:45:00,1.5573,1.5582,1.5549,1.55645,1393200000.0
2008-12-31 15:00:00,1.5564,1.55885,1.55525,1.5581,1756600000.0
2008-12-31 15:15:00,1.5582,1.56925,1.55777,1.56815,2713400006.0
2008-12-31 15:30:00,1.5683,1.5683,1.5621,1.5626,3044500004.0
2008-12-31 15:45:00,1.5625,1.5638,1.5606,1.56155,1680800000.0
2008-12-31 16:00:00,1.5615,1.5666,1.55715,1.55935,2179100000.0
2008-12-31 16:15:00,1.5595,1.5622,1.55765,1.5588,2360400000.0
2008-12-31 16:30:00,1.5588,1.56025,1.55625,1.5596,1255000000.0
2008-12-31 16:45:00,1.5596,1.5605,1.557,1.55835,1202800000.0
2008-12-31 17:00:00,1.55845,1.5652,1.5583,1.56418,1326600000.0
2008-12-31 17:15:00,1.5646,1.5649,1.561,1.562,1394500000.0
2008-12-31 17:30:00,1.56195,1.5641,1.55395,1.5556,1743200000.0
2008-12-31 17:45:00,1.5556,1.5556,1.52855,1.5296,2177700000.0
2008-12-31 18:00:00,1.52955,1.54515,1.52505,1.5414,2881000000.0
2008-12-31 18:15:00,1.54185,1.55005,1.5357,1.5495,2686100000.0
2008-12-31 18:30:00,1.5495,1.5576,1.54945,1.55565,1457400000.0
2008-12-31 18:45:00,1.55575,1.5598,1.55445,1.55905,1585300000.0
2008-12-31 19:00:00,1.5592,1.5606,1.55565,1.5604,942500000.0
2008-12-31 19:15:00,1.5612,1.5687,1.5612,1.56605,2600399996.0
2008-12-31 19:30:00,1.56615,1.5671,1.56295,1.5638,4691000067.0
2008-12-31 19:45:00,1.5638,1.56435,1.556,1.557,971800000.0
2008-12-31 20:00:00,1.557,1.55965,1.5546,1.5577,659400000.0
2008-12-31 20:15:00,1.5577,1.5598,1.5564,1.55965,540400000.0
2008-12-31 20:30:00,1.5597,1.56105,1.55805,1.55875,1021000000.0
2008-12-31 20:45:00,1.5587,1.55985,1.55575,1.55685,625900000.0
2008-12-31 21:00:00,1.55695,1.5593,1.5552,1.5578,1168800000.0
2008-12-31 21:15:00,1.5578,1.5588,1.5543,1.5569,766600000.0
2008-12-31 21:30:00,1.5569,1.5583,1.5551,1.55825,942300000.0
2008-12-31 21:45:00,1.55755,1.5659,1.55695,1.5597,1296400000.0
2008-12-31 22:00:00,1.5596,1.56244,1.55765,1.558,665200009.0
2008-12-31 22:15:00,1.55778,1.55868,1.55658,1.55863,876200018.0
2008-12-31 22:30:00,1.55749,1.55923,1.55412,1.55449,537200008.0
2008-12-31 22:45:00,1.55426,1.55672,1.55268,1.55615,441200005.0
2008-12-31 23:00:00,1.55604,1.56057,1.5535,1.56057,439200007.0
2008-12-31 23:15:00,1.55883,1.56003,1.55505,1.55684,823800012.0
2008-12-31 23:30:00,1.55794,1.56359,1.55719,1.5632,1024400015.0
2008-12-31 23:45:00,1.56395,1.5651,1.56022,1.563,709000010.0
2009-01-01 00:00:00,1.5643,1.56485,1.56242,1.56282,404800004.0
2009-01-01 00:15:00,1.56269,1.56316,1.56127,1.56237,1026800017.0
2009-01-01 00:30:00,1.5625,1.56374,1.5605,1.56217,1635800026.0
2009-01-01 00:45:00,1.56237,1.56357,1.56123,1.56205,455600010.0
2009-01-01 01:00:00,1.56208,1.56353,1.56133,1.5629,883400016.0
2009-01-01 01:15:00,1.56287,1.56344,1.56127,1.56226,1217400025.0
2009-01-01 01:30:00,1.56239,1.56357,1.56182,1.56295,955200016.0
2009-01-01 01:45:00,1.5627,1.56323,1.56142,1.56244,1151800017.0
2009-01-01 02:00:00,1.56277,1.56344,1.56208,1.56294,362400000.0
2009-01-01 02:15:00,1.56319,1.5634,1.56201,1.56257,725900000.0
2009-01-01 02:30:00,1.5627,1.56323,1.56213,1.5632,443100004.0
2009-01-01 02:45:00,1.56303,1.5633,1.5622,1.5626,689000000.0
2009-01-01 03:00:00,1.56254,1.56327,1.56221,1.56248,268399999.0
2009-01-01 03:15:00,1.5625,1.56341,1.5621,1.56307,231000000.0
2009-01-01 03:30:00,1.56302,1.56341,1.56198,1.56242,385199999.0
2009-01-01 03:45:00,1.56242,1.56365,1.56224,1.56319,493000000.0
2009-01-01 04:00:00,1.56285,1.56346,1.56249,1.563,446300001.0
2009-01-01 04:15:00,1.563,1.56355,1.56232,1.56301,692500000.0
2009-01-01 04:30:00,1.56302,1.56337,1.56246,1.56301,363999998.0
2009-01-01 04:45:00,1.56293,1.56362,1.56271,1.56309,904400004.0
2009-01-01 05:00:00,1.56299,1.56356,1.56221,1.56293,889700001.0
2009-01-01 05:15:00,1.56285,1.56314,1.56261,1.56297,1525400003.0
2009-01-01 05:30:00,1.56304,1.56377,1.56261,1.56304,1088900001.0
2009-01-01 05:45:00,1.563,1.56346,1.56251,1.56322,1146199999.0
2009-01-01 06:00:00,1.56313,1.5635,1.56271,1.56313,1046299997.0
2009-01-01 06:15:00,1.56312,1.56351,1.56276,1.56293,1213700002.0
2009-01-01 06:30:00,1.56295,1.56356,1.56267,1.56301,1073800001.0
2009-01-01 06:45:00,1.563,1.56344,1.56257,1.56295,869399999.0
2009-01-01 07:00:00,1.56315,1.56334,1.56072,1.5614,653799999.0
2009-01-01 07:15:00,1.5615,1.56173,1.561,1.56116,1315100002.0
2009-01-01 07:30:00,1.56123,1.56175,1.56088,1.56135,1332399999.0
2009-01-01 07:45:00,1.56131,1.56183,1.56109,1.56171,1322800006.0
2009-01-01 08:00:00,1.56157,1.56195,1.561,1.56143,1365600003.0
2009-01-01 08:15:00,1.56153,1.56178,1.56107,1.56151,1365000005.0
2009-01-01 08:30:00,1.56148,1.56186,1.56098,1.56135,2004100004.0
2009-01-01 08:45:00,1.56138,1.56191,1.56122,1.56178,1418399999.0
2009-01-01 09:00:00,1.56175,1.56203,1.56025,1.5613,2674200001.0
2009-01-01 09:15:00,1.56122,1.5618,1.56078,1.56165,1817400001.0
2009-01-01 09:30:00,1.56157,1.56183,1.56115,1.5613,2605300004.0
2009-01-01 09:45:00,1.56134,1.56191,1.56118,1.56148,3109300008.0
2009-01-01 10:00:00,1.5615,1.56174,1.56072,1.56089,2805300001.0
2009-01-01 10:15:00,1.56113,1.5618,1.56082,1.56165,2908100007.0
2009-01-01 10:30:00,1.56189,1.56208,1.5609,1.5612,2840100001.0
2009-01-01 10:45:00,1.56117,1.56178,1.5607,1.56108,2666700005.0
2009-01-01 11:00:00,1.56095,1.56187,1.56076,1.56135,2424800002.0
2009-01-01 11:15:00,1.5612,1.56175,1.56077,1.56175,2528300006.0
2009-01-01 11:30:00,1.56143,1.56171,1.56078,1.56134,2076099999.0
2009-01-01 11:45:00,1.56142,1.56194,1.56068,1.56098,2286400000.0
2009-01-01 12:00:00,1.56143,1.5618,1.5608,1.56143,2964200004.0
2009-01-01 12:15:00,1.56112,1.56182,1.5605,1.56148,3421300005.0
2009-01-01 12:30:00,1.56109,1.56176,1.56062,1.56098,3247999999.0
2009-01-01 12:45:00,1.56086,1.5619,1.56074,1.56085,3092500003.0
2009-01-01 13:00:00,1.5605,1.56175,1.56045,1.56143,2534900002.0
2009-01-01 13:15:00,1.56125,1.56198,1.56092,1.56138,1731400002.0
2009-01-01 13:30:00,1.56128,1.56177,1.56052,1.56115,2651900008.0
2009-01-01 13:45:00,1.56127,1.56168,1.56083,1.56128,2735300003.0
2009-01-01 14:00:00,1.56128,1.56189,1.56085,1.56148,2445800007.0
2009-01-01 14:15:00,1.56143,1.562,1.56062,1.56125,1856000005.0
2009-01-01 14:30:00,1.56115,1.56184,1.5606,1.56118,1756400004.0
2009-01-01 14:45:00,1.5612,1.56176,1.56076,1.56108,2486500003.0
2009-01-01 15:00:00,1.56099,1.56195,1.56097,1.56193,2562199996.0
2009-01-01 15:15:00,1.56208,1.56228,1.56113,1.56162,2284800007.0
2009-01-01 15:30:00,1.56155,1.56202,1.56101,1.56173,2373100001.0
2009-01-01 15:45:00,1.56175,1.56213,1.56088,1.56108,2534399999.0
2009-01-01 16:00:00,1.56128,1.5617,1.56087,1.56155,3014500007.0
2009-01-01 16:15:00,1.5617,1.56194,1.5609,1.56141,3129999998.0
2009-01-01 16:30:00,1.56123,1.56197,1.5609,1.56115,2974900007.0
2009-01-01 16:45:00,1.56137,1.56185,1.56084,1.561,3235500001.0
2009-01-01 17:00:00,1.56103,1.56168,1.56075,1.56155,2813200007.0
2009-01-01 17:15:00,1.56163,1.56186,1.56088,1.56125,2619100005.0
2009-01-01 17:30:00,1.5612,1.56182,1.56081,1.56117,1590400004.0
2009-01-01 17:45:00,1.56135,1.56175,1.56083,1.5613,2382000003.0
2009-01-01 18:00:00,1.5613,1.56173,1.56066,1.56153,2684900004.0
2009-01-01 18:15:00,1.56148,1.56206,1.56022,1.56082,2156400007.0
2009-01-01 18:30:00,1.56115,1.56198,1.56073,1.56143,1311200005.0
2009-01-01 18:45:00,1.56116,1.56187,1.5608,1.56165,1567500005.0
2009-01-01 19:00:00,1.56143,1.56163,1.5605,1.56102,504199999.0
2009-01-01 19:15:00,1.56073,1.5618,1.56015,1.56033,1443900002.0
2009-01-01 19:30:00,1.5603,1.56198,1.56014,1.56128,1094000003.0
2009-01-01 19:45:00,1.56108,1.56177,1.55745,1.5587,599000000.0
2009-01-01 20:00:00,1.55892,1.56045,1.55721,1.55975,521299998.0
2009-01-01 20:15:00,1.56003,1.56008,1.55831,1.55944,244400000.0
2009-01-01 20:30:00,1.5594,1.55979,1.55704,1.55838,414200002.0
2009-01-01 20:45:00,1.5596,1.56095,1.5562,1.56082,302200002.0
2009-01-01 21:00:00,1.5606,1.5606,1.55692,1.55714,239600002.0
2009-01-01 21:15:00,1.55746,1.55808,1.55597,1.5578,355199999.0
2009-01-01 21:30:00,1.55757,1.55815,1.5569,1.5569,343199999.0
2009-01-01 21:45:00,1.557,1.55789,1.55611,1.55634,501599999.0
2009-01-01 22:00:00,1.55497,1.55565,1.55414,1.55441,473199999.0
2009-01-01 22:15:00,1.5544,1.55543,1.55381,1.55528,568600001.0
2009-01-01 22:30:00,1.55517,1.55791,1.55468,1.55791,300000000.0
2009-01-01 22:45:00,1.55665,1.55724,1.55527,1.5567,278800001.0
2009-01-01 23:00:00,1.55765,1.55862,1.55617,1.55683,180800001.0
2009-01-01 23:15:00,1.55745,1.55837,1.55628,1.55753,634600001.0
2009-01-01 23:30:00,1.55805,1.55837,1.55625,1.55818,742200004.0
2009-01-01 23:45:00,1.55816,1.56075,1.55646,1.55681,598400003.0
2009-01-02 00:00:00,1.55761,1.5611,1.55731,1.5607,156800002.0
2009-01-02 00:15:00,1.5597,1.5695,1.5597,1.56925,639200000.0
2009-01-02 00:30:00,1.5695,1.5742,1.56775,1.5694,365800000.0
2009-01-02 00:45:00,1.56879,1.5717,1.56805,1.5705,396000000.0
2009-01-02 01:00:00,1.5705,1.5718,1.57035,1.5705,287800000.0
2009-01-02 01:15:00,1.5705,1.57115,1.5679,1.5705,204200000.0
2009-01-02 01:30:00,1.5705,1.5705,1.56695,1.56857,313200000.0
2009-01-02 01:45:00,1.56875,1.5691,1.5656,1.56825,256400000.0
2009-01-02 02:00:00,1.5667,1.5688,1.5651,1.568,426000000.0
2009-01-02 02:15:00,1.568,1.5696,1.56685,1.56875,1275200000.0
2009-01-02 02:30:00,1.56885,1.57025,1.56655,1.56705,1597600000.0
2009-01-02 02:45:00,1.56645,1.56845,1.56645,1.56685,1158400000.0
2009-01-02 03:00:00,1.56685,1.56935,1.56685,1.5683,1475200000.0
2009-01-02 03:15:00,1.5683,1.5683,1.56555,1.5668,350800000.0
2009-01-02 03:30:00,1.5669,1.56875,1.56646,1.56775,1095400000.0
2009-01-02 03:45:00,1.5679,1.56935,1.5669,1.567,769800000.0
2009-01-02 04:00:00,1.567,1.56765,1.56275,1.56365,441000000.0
2009-01-02 04:15:00,1.56325,1.5654,1.5574,1.56285,688200000.0
2009-01-02 04:30:00,1.56275,1.56405,1.56105,1.56325,341800000.0
2009-01-02 04:45:00,1.5632,1.5696,1.5623,1.5661,427800000.0
2009-01-02 05:00:00,1.5661,1.5717,1.564,1.5703,1078000000.0
2009-01-02 05:15:00,1.5703,1.57255,1.56967,1.5705,696600000.0
2009-01-02 05:30:00,1.5705,1.5726,1.57035,1.57224,728400000.0
2009-01-02 05:45:00,1.5716,1.5733,1.57035,1.5705,453400000.0
2009-01-02 06:00:00,1.5705,1.57079,1.56705,1.57073,744200000.0
2009-01-02 06:15:00,1.5707,1.5725,1.56903,1.56988,408600000.0
2009-01-02 06:30:00,1.5705,1.5724,1.56954,1.5705,385600000.0
2009-01-02 06:45:00,1.5705,1.57315,1.5705,1.5713,303200000.0
2009-01-02 07:00:00,1.5715,1.5729,1.5712,1.57245,247400000.0
2009-01-02 07:15:00,1.57235,1.57745,1.5722,1.57595,416800000.0
2009-01-02 07:30:00,1.57595,1.57745,1.57515,1.57685,517000000.0
2009-01-02 07:45:00,1.5769,1.5794,1.5755,1.577,1096000000.0
2009-01-02 08:00:00,1.577,1.577,1.57185,1.57305,1478800000.0
2009-01-02 08:15:00,1.5725,1.57465,1.57095,1.57285,319200000.0
2009-01-02 08:30:00,1.57275,1.57495,1.5714,1.57425,322800000.0
2009-01-02 08:45:00,1.57415,1.5761,1.5705,1.5705,392900000.0
2009-01-02 09:00:00,1.5704,1.5743,1.564,1.56595,1067600000.0
2009-01-02 09:15:00,1.56605,1.5675,1.56235,1.5628,3082199933.0
2009-01-02 09:30:00,1.56275,1.56385,1.55695,1.55805,1343200000.0
2009-01-02 09:45:00,1.55805,1.55875,1.5549,1.5586,2983200003.0
2009-01-02 10:00:00,1.5586,1.55915,1.5505,1.55325,3253400000.0
2009-01-02 10:15:00,1.5536,1.55365,1.5501,1.55175,3652599999.0
2009-01-02 10:30:00,1.5516,1.552,1.54725,1.549,2277599990.0
2009-01-02 10:45:00,1.549,1.55255,1.54815,1.55085,3981700065.0
2009-01-02 11:00:00,1.55085,1.55375,1.5497,1.5537,1860700000.0
2009-01-02 11:15:00,1.5536,1.55455,1.5498,1.5512,3343100005.0
2009-01-02 11:30:00,1.5512,1.55145,1.54788,1.5502,4651000000.0
2009-01-02 11:45:00,1.5502,1.55385,1.5431,1.5436,3889800003.0
2009-01-02 12:00:00,1.5534,1.55385,1.5504,1.55155,2122600003.0
2009-01-02 12:15:00,1.5515,1.55155,1.5477,1.5492,1545400000.0
2009-01-02 12:30:00,1.5492,1.5493,1.5445,1.5448,1617600000.0
2009-01-02 12:45:00,1.5448,1.54515,1.54225,1.54325,2451000000.0
2009-01-02 13:00:00,1.54325,1.5438,1.54012,1.5407,2123600000.0
2009-01-02 13:15:00,1.54065,1.5418,1.53925,1.54115,1357900000.0
2009-01-02 13:30:00,1.5412,1.5414,1.53615,1.54075,2021700000.0
2009-01-02 13:45:00,1.54075,1.5434,1.54045,1.54245,856500000.0
2009-01-02 14:00:00,1.54245,1.54595,1.5406,1.54135,1631500000.0
2009-01-02 14:15:00,1.54125,1.54155,1.5365,1.53875,1730299998.0
2009-01-02 14:30:00,1.53875,1.54475,1.53735,1.54155,2102200000.0
2009-01-02 14:45:00,1.5416,1.5446,1.54155,1.54245,1534100001.0
2009-01-02 15:00:00,1.5421,1.54855,1.541,1.54735,2034500000.0
2009-01-02 15:15:00,1.54755,1.5481,1.5448,1.54755,2930599994.0
2009-01-02 15:30:00,1.54755,1.5503,1.546,1.548,3545200021.0
2009-01-02 15:45:00,1.54815,1.5495,1.5477,1.5491,3023199998.0
2009-01-02 16:00:00,1.5491,1.55255,1.5491,1.5514,3096999995.0
2009-01-02 16:15:00,1.5514,1.55475,1.55035,1.553,3440199995.0
2009-01-02 16:30:00,1.553,1.55485,1.54995,1.5544,1633000000.0
2009-01-02 16:45:00,1.5544,1.5587,1.554,1.5583,2553000000.0
2009-01-02 17:00:00,1.5585,1.5587,1.5528,1.5532,3588899976.0
2009-01-02 17:15:00,1.5532,1.5538,1.5482,1.5486,2645499976.0
2009-01-02 17:30:00,1.54855,1.55125,1.54745,1.5504,2511600000.0
2009-01-02 17:45:00,1.5504,1.5527,1.54835,1.5524,6797599879.0
2009-01-02 18:00:00,1.55245,1.55415,1.549,1.5516,1803400000.0
2009-01-02 18:15:00,1.5516,1.55385,1.5512,1.5518,1430000000.0
2009-01-02 18:30:00,1.55185,1.5523,1.5478,1.54825,2525399996.0
2009-01-02 18:45:00,1.5483,1.5513,1.5478,1.55115,1544600000.0
2009-01-02 19:00:00,1.55135,1.55225,1.549,1.54935,1156600000.0
2009-01-02 19:15:00,1.54925,1.5523,1.54875,1.55115,1071000000.0
2009-01-02 19:30:00,1.55115,1.5524,1.5489,1.54995,794200000.0
2009-01-02 19:45:00,1.55,1.5514,1.54975,1.55135,341800000.0
2009-01-02 20:00:00,1.5513,1.5536,1.5497,1.55325,859400000.0
2009-01-02 20:15:00,1.55325,1.55475,1.55105,1.5512,925000000.0
2009-01-02 20:30:00,1.55115,1.5583,1.5511,1.5577,870600000.0
2009-01-02 20:45:00,1.5577,1.56075,1.5577,1.5602,777200000.0
2009-01-02 21:00:00,1.5602,1.5606,1.5573,1.5583,643800000.0
2009-01-02 21:15:00,1.5584,1.56195,1.5577,1.56165,906500000.0
2009-01-02 21:30:00,1.56165,1.56175,1.56055,1.56135,555300000.0
2009-01-02 21:45:00,1.56145,1.56215,1.56015,1.5619,445600000.0
2009-01-02 22:00:00,1.5619,1.5631,1.5618,1.5621,428000000.0
2009-01-02 22:15:00,1.5621,1.56745,1.56195,1.567,847400000.0
2009-01-02 22:30:00,1.56705,1.5705,1.5666,1.5699,710600000.0
2009-01-02 22:45:00,1.5699,1.57065,1.56875,1.56995,547200000.0
2009-01-02 23:00:00,1.5702,1.57325,1.5697,1.5725,727200000.0
2009-01-02 23:15:00,1.5725,1.5731,1.57225,1.5724,324800000.0
2009-01-02 23:30:00,1.5724,1.57435,1.57082,1.5726,493600000.0
2009-01-02 23:45:00,1.5726,1.5741,1.57065,1.5724,1102500000.0
2009-01-05 00:00:00,1.56875,1.56995,1.56685,1.5691,277200000.0
2009-01-05 00:15:00,1.5691,1.5703,1.5691,1.5695,190800000.0
2009-01-05 00:30:00,1.5695,1.57129,1.56893,1.5705,161600000.0
2009-01-05 00:45:00,1.5705,1.5719,1.56965,1.57185,1239600000.0
2009-01-05 01:00:00,1.5719,1.5719,1.57037,1.5711,562000000.0
2009-01-05 01:15:00,1.5711,1.5711,1.568,1.5682,1514000000.0
2009-01-05 01:30:00,1.5682,1.5683,1.5655,1.5679,1294999999.0
2009-01-05 01:45:00,1.56605,1.5682,1.5555,1.5564,2798700018.0
2009-01-05 02:00:00,1.55495,1.55835,1.551,1.558,2208700019.0
2009-01-05 02:15:00,1.55815,1.55905,1.55785,1.55845,706200000.0
2009-01-05 02:30:00,1.55825,1.5604,1.5579,1.5592,1135200000.0
2009-01-05 02:45:00,1.55935,1.5594,1.55355,1.55425,1459000000.0
2009-01-05 03:00:00,1.55425,1.55705,1.55375,1.55655,1322000000.0
2009-01-05 03:15:00,1.55665,1.5571,1.5552,1.55585,1129400000.0
2009-01-05 03:30:00,1.55585,1.55585,1.55365,1.5556,1016800000.0
2009-01-05 03:45:00,1.5556,1.5579,1.5555,1.55735,817600000.0
2009-01-05 04:00:00,1.55695,1.5583,1.5531,1.55395,1356600000.0
2009-01-05 04:15:00,1.554,1.5605,1.5533,1.558,2600800000.0
2009-01-05 04:30:00,1.5581,1.56015,1.55725,1.5592,1157200000.0
2009-01-05 04:45:00,1.5591,1.56095,1.55865,1.5601,804400000.0
2009-01-05 05:00:00,1.56,1.56095,1.55805,1.55835,1179000000.0
2009-01-05 05:15:00,1.55835,1.56075,1.55815,1.56045,1058600000.0
2009-01-05 05:30:00,1.56045,1.5612,1.5592,1.56065,898600000.0
2009-01-05 05:45:00,1.5608,1.5618,1.55985,1.561,434800000.0
2009-01-05 06:00:00,1.56095,1.56375,1.56085,1.56305,764600000.0
2009-01-05 06:15:00,1.56305,1.56505,1.5615,1.5618,1316200000.0
2009-01-05 06:30:00,1.5617,1.56265,1.5599,1.5616,1023800000.0
2009-01-05 06:45:00,1.5616,1.56255,1.5611,1.562,1494600000.0
2009-01-05 07:00:00,1.562,1.5625,1.5598,1.56095,637800000.0
2009-01-05 07:15:00,1.561,1.56275,1.5605,1.56165,999800000.0
2009-01-05 07:30:00,1.5619,1.56215,1.5609,1.5614,819800000.0
2009-01-05 07:45:00,1.5614,1.563,1.56065,1.5618,550400000.0
2009-01-05 08:00:00,1.5618,1.56285,1.56102,1.5623,422800000.0
2009-01-05 08:15:00,1.56225,1.5646,1.56105,1.56345,796800000.0
2009-01-05 08:30:00,1.5635,1.5661,1.56305,1.5656,751200000.0
2009-01-05 08:45:00,1.5656,1.5678,1.5635,1.56705,1196800000.0
2009-01-05 09:00:00,1.56685,1.56875,1.56425,1.5648,2910600000.0
2009-01-05 09:15:00,1.5648,1.56515,1.5624,1.5632,2847000000.0
2009-01-05 09:30:00,1.56305,1.5656,1.56255,1.56425,3409999994.0
2009-01-05 09:45:00,1.56425,1.56615,1.56355,1.56425,3501000000.0
2009-01-05 10:00:00,1.56415,1.5719,1.5617,1.5719,4666600000.0
2009-01-05 10:15:00,1.572,1.5883,1.5718,1.5828,5832400002.0
2009-01-05 10:30:00,1.58295,1.5917,1.5813,1.5901,4345999997.0
2009-01-05 10:45:00,1.5898,1.59485,1.58695,1.5939,4326899999.0
2009-01-05 11:00:00,1.594,1.6,1.59365,1.5944,4696400000.0
2009-01-05 11:15:00,1.5945,1.5972,1.5943,1.59475,3923800003.0
2009-01-05 11:30:00,1.59475,1.60085,1.5943,1.59775,3917000000.0
2009-01-05 11:45:00,1.5979,1.59885,1.59535,1.5955,4105800000.0
2009-01-05 12:00:00,1.59545,1.59585,1.58965,1.593,4218800000.0
2009-01-05 12:15:00,1.5931,1.5979,1.59275,1.5957,4375200007.0
2009-01-05 12:30:00,1.5957,1.60175,1.5957,1.60155,2908300000.0
2009-01-05 12:45:00,1.60155,1.604,1.6008,1.6036,3764599996.0
2009-01-05 13:00:00,1.60375,1.6045,1.60025,1.60225,3716799998.0
2009-01-05 13:15:00,1.60225,1.604,1.6019,1.6031,2551000000.0
2009-01-05 13:30:00,1.6031,1.6042,1.60055,1.60105,2009899999.0
2009-01-05 13:45:00,1.601,1.60275,1.599,1.6012,1820800000.0
2009-01-05 14:00:00,1.6012,1.6079,1.6008,1.60755,3221600000.0
2009-01-05 14:15:00,1.6074,1.6099,1.6053,1.6093,5045600000.0
2009-01-05 14:30:00,1.6093,1.6143,1.608,1.61175,5303500008.0
2009-01-05 14:45:00,1.6118,1.61205,1.60835,1.6092,6844199916.0
2009-01-05 15:00:00,1.60915,1.61005,1.608,1.6089,3978800000.0
2009-01-05 15:15:00,1.6089,1.60955,1.60295,1.6032,5002699998.0
2009-01-05 15:30:00,1.60325,1.6046,1.6011,1.6021,3817100000.0
2009-01-05 15:45:00,1.6019,1.60765,1.5996,1.6064,3412799997.0
2009-01-05 16:00:00,1.6066,1.6085,1.6051,1.60535,2868200000.0
2009-01-05 16:15:00,1.6053,1.6064,1.60415,1.6052,3033400000.0
2009-01-05 16:30:00,1.60525,1.60685,1.6034,1.6036,3094200000.0
2009-01-05 16:45:00,1.6036,1.60365,1.5984,1.6003,3383600001.0
2009-01-05 17:00:00,1.59975,1.60335,1.5997,1.6028,3228800000.0
2009-01-05 17:15:00,1.6028,1.6034,1.59935,1.6002,3089599997.0
2009-01-05 17:30:00,1.6002,1.60085,1.5992,1.60075,2709200000.0
2009-01-05 17:45:00,1.60075,1.6059,1.6003,1.6047,3083800000.0
2009-01-05 18:00:00,1.60465,1.6111,1.6026,1.6103,2834400000.0
2009-01-05 18:15:00,1.6103,1.61425,1.60985,1.61375,4493800000.0
2009-01-05 18:30:00,1.61375,1.619,1.61375,1.61455,4124800000.0
2009-01-05 18:45:00,1.61455,1.61815,1.6135,1.6174,2938000002.0
2009-01-05 19:00:00,1.61725,1.62035,1.6152,1.61915,2085600000.0
2009-01-05 19:15:00,1.6192,1.62395,1.6192,1.6232,2220800000.0
2009-01-05 19:30:00,1.6232,1.62435,1.6179,1.61865,2585200000.0
2009-01-05 19:45:00,1.6186,1.6196,1.61785,1.61915,1503000000.0
2009-01-05 20:00:00,1.6194,1.62275,1.6188,1.6217,1849600000.0
2009-01-05 20:15:00,1.62115,1.6237,1.62095,1.6229,1845400000.0
2009-01-05 20:30:00,1.6229,1.62335,1.6221,1.6232,1612800000.0
2009-01-05 20:45:00,1.6232,1.62385,1.622,1.62385,1738000000.0
2009-01-05 21:00:00,1.6234,1.631,1.6222,1.63085,2266900000.0
2009-01-05 21:15:00,1.6308,1.6328,1.63,1.63255,1951200000.0
2009-01-05 21:30:00,1.6326,1.63325,1.6307,1.6307,1410500000.0
2009-01-05 21:45:00,1.6307,1.63185,1.6306,1.6318,1357000000.0
2009-01-05 22:00:00,1.63205,1.6326,1.629,1.63015,1869700000.0
2009-01-05 22:15:00,1.63015,1.6303,1.62855,1.6291,878200000.0
2009-01-05 22:30:00,1.62915,1.6307,1.6289,1.63,662200000.0
2009-01-05 22:45:00,1.63,1.6307,1.6285,1.62905,987400000.0
2009-01-05 23:00:00,1.6291,1.6306,1.6279,1.63015,1582400000.0
2009-01-05 23:15:00,1.6302,1.63245,1.6293,1.6318,1395000000.0
2009-01-05 23:30:00,1.63175,1.63335,1.6316,1.6327,771500000.0
2009-01-05 23:45:00,1.6327,1.63315,1.6289,1.62955,1386200000.0
2009-01-06 00:00:00,1.6296,1.6325,1.6292,1.63205,225800000.0
2009-01-06 00:15:00,1.6307,1.63235,1.6307,1.6313,530200000.0
2009-01-06 00:30:00,1.6313,1.63415,1.63075,1.6323,834200000.0
2009-01-06 00:45:00,1.6324,1.6329,1.6285,1.6314,1007200014.0
2009-01-06 01:00:00,1.6315,1.6315,1.6287,1.6289,550800002.0
2009-01-06 01:15:00,1.6289,1.62955,1.6284,1.6285,300800000.0
2009-01-06 01:30:00,1.6285,1.62945,1.62735,1.6279,593600000.0
2009-01-06 01:45:00,1.6279,1.63105,1.62775,1.6309,1376800000.0
2009-01-06 02:00:00,1.6309,1.63115,1.62675,1.6281,1005500000.0
2009-01-06 02:15:00,1.6284,1.62885,1.6259,1.626,953100000.0
2009-01-06 02:30:00,1.626,1.62915,1.62545,1.6288,1115500000.0
2009-01-06 02:45:00,1.62875,1.6307,1.6276,1.629,691600013.0
2009-01-06 03:00:00,1.6288,1.6299,1.62825,1.6294,668400000.0
2009-01-06 03:15:00,1.62935,1.62945,1.627,1.6284,865400000.0
2009-01-06 03:30:00,1.6284,1.6288,1.62655,1.6279,584600000.0
2009-01-06 03:45:00,1.6278,1.62835,1.62649,1.6277,251400000.0
2009-01-06 04:00:00,1.6277,1.6281,1.62685,1.6273,558600000.0
2009-01-06 04:15:00,1.6273,1.62795,1.6264,1.62675,466100000.0
2009-01-06 04:30:00,1.62675,1.62745,1.62525,1.62705,463200000.0
2009-01-06 04:45:00,1.62685,1.6273,1.62494,1.6265,408800000.0
2009-01-06 05:00:00,1.6265,1.62685,1.6265,1.62665,193600000.0
2009-01-06 05:15:00,1.62585,1.6268,1.62515,1.6253,647200000.0
2009-01-06 05:30:00,1.6253,1.626,1.6252,1.6257,581000001.0
2009-01-06 05:45:00,1.62545,1.6261,1.6246,1.6253,1226400000.0
2009-01-06 06:00:00,1.6253,1.6263,1.62455,1.62605,417800000.0
2009-01-06 06:15:00,1.626,1.62685,1.62415,1.6243,985600000.0
2009-01-06 06:30:00,1.6243,1.62545,1.622,1.62335,1372200000.0
2009-01-06 06:45:00,1.62345,1.6263,1.6228,1.6256,1122400000.0
2009-01-06 07:00:00,1.6255,1.6259,1.62335,1.62535,753200000.0
2009-01-06 07:15:00,1.62535,1.62775,1.6237,1.6265,1096600000.0
2009-01-06 07:30:00,1.62665,1.62785,1.6249,1.62715,668200000.0
2009-01-06 07:45:00,1.62715,1.6287,1.62475,1.6281,543400000.0
2009-01-06 08:00:00,1.6281,1.62895,1.62385,1.6244,699800000.0
2009-01-06 08:15:00,1.6244,1.62675,1.6235,1.6254,1105799999.0
2009-01-06 08:30:00,1.6254,1.6265,1.62465,1.6251,561600001.0
2009-01-06 08:45:00,1.6251,1.6255,1.6227,1.623,882600000.0
2009-01-06 09:00:00,1.623,1.623,1.61895,1.6215,3805399974.0
2009-01-06 09:15:00,1.6215,1.6246,1.6198,1.62415,3507400000.0
2009-01-06 09:30:00,1.62405,1.6256,1.62195,1.6242,3828199999.0
2009-01-06 09:45:00,1.6242,1.6344,1.6239,1.63235,3788700009.0
2009-01-06 10:00:00,1.6324,1.63525,1.63095,1.63525,5911899996.0
2009-01-06 10:15:00,1.6353,1.64185,1.63295,1.64,3533100000.0
2009-01-06 10:30:00,1.64,1.643,1.6388,1.63995,3073500000.0
2009-01-06 10:45:00,1.64,1.6455,1.63885,1.6431,3968300010.0
2009-01-06 11:00:00,1.6431,1.64595,1.64085,1.6436,3247900001.0
2009-01-06 11:15:00,1.6436,1.6438,1.6399,1.6422,6348400021.0
2009-01-06 11:30:00,1.6422,1.64635,1.6414,1.6454,3710700004.0
2009-01-06 11:45:00,1.64545,1.64645,1.6393,1.6397,3770300009.0
2009-01-06 12:00:00,1.6397,1.6486,1.63915,1.6458,3092100000.0
2009-01-06 12:15:00,1.6458,1.64825,1.64485,1.6454,3634800000.0
2009-01-06 12:30:00,1.6454,1.6467,1.6442,1.6443,4385000000.0
2009-01-06 12:45:00,1.6443,1.64445,1.6403,1.6403,3230199998.0
2009-01-06 13:00:00,1.6403,1.642,1.6397,1.6414,3486400000.0
2009-01-06 13:15:00,1.6414,1.64255,1.6388,1.63895,3733800005.0
2009-01-06 13:30:00,1.63905,1.6404,1.6366,1.64,3054600000.0
2009-01-06 13:45:00,1.6401,1.6421,1.6384,1.64085,3702900001.0
2009-01-06 14:00:00,1.64085,1.6432,1.6395,1.6431,3648599997.0
2009-01-06 14:15:00,1.6431,1.6452,1.64125,1.64405,2725600000.0
2009-01-06 14:30:00,1.6441,1.6453,1.6423,1.64365,3714400000.0
2009-01-06 14:45:00,1.6436,1.64375,1.6395,1.6408,2904400000.0
2009-01-06 15:00:00,1.64085,1.64105,1.6333,1.63645,3231800003.0
2009-01-06 15:15:00,1.6367,1.63825,1.63535,1.63625,6422999917.0
2009-01-06 15:30:00,1.63625,1.63655,1.6331,1.6345,2873800000.0
2009-01-06 15:45:00,1.63455,1.63685,1.63405,1.6365,3158700000.0
2009-01-06 16:00:00,1.6366,1.6378,1.63315,1.63435,2934600000.0
2009-01-06 16:15:00,1.6343,1.63555,1.6313,1.634,2743600000.0
2009-01-06 16:30:00,1.634,1.6408,1.6333,1.64025,2904500000.0
2009-01-06 16:45:00,1.64015,1.64545,1.63975,1.6422,3325600006.0
2009-01-06 17:00:00,1.6422,1.64255,1.6395,1.641,4154200000.0
2009-01-06 17:15:00,1.641,1.64465,1.6399,1.6431,4221800000.0
2009-01-06 17:30:00,1.6433,1.64685,1.6414,1.6466,4177600000.0
2009-01-06 17:45:00,1.64675,1.65425,1.64555,1.65405,3755000000.0
2009-01-06 18:00:00,1.6536,1.65525,1.6517,1.65395,3741200000.0
2009-01-06 18:15:00,1.65395,1.6596,1.65385,1.6573,3146600000.0
2009-01-06 18:30:00,1.6573,1.6587,1.6565,1.6583,3095000000.0
2009-01-06 18:45:00,1.6583,1.66125,1.65535,1.6564,3749400040.0
2009-01-06 19:00:00,1.65655,1.65955,1.65555,1.65945,2466000000.0
2009-01-06 19:15:00,1.65925,1.6635,1.65855,1.66335,3307100000.0
2009-01-06 19:30:00,1.66335,1.66395,1.6624,1.6634,2533400000.0
2009-01-06 19:45:00,1.66345,1.6715,1.66315,1.67045,2891000000.0
2009-01-06 20:00:00,1.6703,1.67345,1.6685,1.6686,2840800000.0
2009-01-06 20:15:00,1.6686,1.66925,1.66465,1.6652,3132800000.0
2009-01-06 20:30:00,1.6652,1.666,1.6637,1.66385,1420800000.0
2009-01-06 20:45:00,1.6638,1.66625,1.66135,1.663,2256300000.0
2009-01-06 21:00:00,1.66305,1.667,1.66225,1.6625,3106399999.0
2009-01-06 21:15:00,1.6625,1.6694,1.66185,1.6686,3636400000.0
2009-01-06 21:30:00,1.6686,1.6692,1.6674,1.6681,2985600000.0
2009-01-06 21:45:00,1.6681,1.67205,1.6663,1.6692,2288800000.0
2009-01-06 22:00:00,1.66915,1.67515,1.669,1.67065,4700399939.0
2009-01-06 22:15:00,1.67085,1.67085,1.6669,1.6686,2533300000.0
2009-01-06 22:30:00,1.6685,1.6704,1.66605,1.6671,2281600003.0
2009-01-06 22:45:00,1.6671,1.66785,1.6645,1.6662,2202600000.0
2009-01-06 23:00:00,1.66605,1.66875,1.66435,1.6652,1744400000.0
2009-01-06 23:15:00,1.6652,1.666,1.66355,1.6646,763200000.0
2009-01-06 23:30:00,1.6647,1.66515,1.6625,1.66325,941000000.0
2009-01-06 23:45:00,1.66325,1.6642,1.66095,1.6612,1479199999.0
2009-01-07 00:00:00,1.6612,1.6649,1.66115,1.6621,352600000.0
2009-01-07 00:15:00,1.6624,1.6644,1.66165,1.6641,447000000.0
2009-01-07 00:30:00,1.66405,1.66495,1.6619,1.6635,443200000.0
2009-01-07 00:45:00,1.66355,1.6644,1.6628,1.663,890800000.0
2009-01-07 01:00:00,1.66305,1.66585,1.66235,1.66485,619200000.0
2009-01-07 01:15:00,1.66485,1.6653,1.66175,1.66425,1076200000.0
2009-01-07 01:30:00,1.6634,1.6644,1.6618,1.6637,2077000000.0
2009-01-07 01:45:00,1.6638,1.66415,1.6618,1.66345,641800000.0
2009-01-07 02:00:00,1.66335,1.6656,1.6627,1.6643,903800000.0
2009-01-07 02:15:00,1.6643,1.6643,1.6624,1.663,640200000.0
2009-01-07 02:30:00,1.663,1.6636,1.66185,1.6635,909000000.0
2009-01-07 02:45:00,1.66355,1.6657,1.6623,1.66435,1098600000.0
2009-01-07 03:00:00,1.6643,1.66585,1.6632,1.6657,1430400000.0
2009-01-07 03:15:00,1.6657,1.66715,1.66415,1.66445,966200000.0
2009-01-07 03:30:00,1.6645,1.6655,1.6628,1.6637,923600000.0
2009-01-07 03:45:00,1.66375,1.66415,1.6616,1.662,765999997.0
2009-01-07 04:00:00,1.662,1.66305,1.66145,1.66155,891399994.0
2009-01-07 04:15:00,1.66155,1.6633,1.6613,1.66145,1045199988.0
2009-01-07 04:30:00,1.66145,1.66285,1.6612,1.6626,712800000.0
2009-01-07 04:45:00,1.66265,1.664,1.65995,1.66025,909400000.0
2009-01-07 05:00:00,1.6599,1.66195,1.65925,1.66125,838000000.0
2009-01-07 05:15:00,1.66125,1.66325,1.66065,1.66125,607800000.0
2009-01-07 05:30:00,1.66115,1.6634,1.6609,1.6634,1009800000.0
2009-01-07 05:45:00,1.6636,1.66395,1.6599,1.66085,746400000.0
2009-01-07 06:00:00,1.6608,1.6633,1.65955,1.6603,1165000000.0
2009-01-07 06:15:00,1.6604,1.6614,1.6596,1.6614,524600000.0
2009-01-07 06:30:00,1.66043,1.66165,1.659,1.65925,972800000.0
2009-01-07 06:45:00,1.65925,1.6607,1.65825,1.66055,835600000.0
2009-01-07 07:00:00,1.66055,1.66375,1.66015,1.6634,752800001.0
2009-01-07 07:15:00,1.6634,1.66445,1.6623,1.66285,658400000.0
2009-01-07 07:30:00,1.66285,1.66405,1.66115,1.6632,583599999.0
2009-01-07 07:45:00,1.66345,1.66455,1.663,1.6632,1080400000.0
2009-01-07 08:00:00,1.6632,1.66415,1.6625,1.66365,1515200000.0
2009-01-07 08:15:00,1.66375,1.6652,1.66295,1.66505,1824600000.0
2009-01-07 08:30:00,1.6651,1.66545,1.66225,1.66245,2841800000.0
2009-01-07 08:45:00,1.66245,1.66605,1.66155,1.6652,3100200000.0
2009-01-07 09:00:00,1.66525,1.6673,1.6648,1.6665,3510300000.0
2009-01-07 09:15:00,1.66665,1.6668,1.66,1.66,3627000000.0
2009-01-07 09:30:00,1.66,1.66,1.65435,1.6554,3142600001.0
2009-01-07 09:45:00,1.65545,1.6567,1.65185,1.6525,4479199994.0
2009-01-07 10:00:00,1.6525,1.65345,1.64635,1.64865,4508199943.0
2009-01-07 10:15:00,1.64875,1.65035,1.64385,1.6448,2461200000.0
2009-01-07 10:30:00,1.6448,1.6461,1.6413,1.6423,4290000014.0
2009-01-07 10:45:00,1.6425,1.64315,1.6368,1.64125,3927000002.0
2009-01-07 11:00:00,1.64125,1.6471,1.6412,1.6433,3618000000.0
2009-01-07 11:15:00,1.6433,1.64395,1.63975,1.6402,3578600000.0
2009-01-07 11:30:00,1.6398,1.64035,1.6341,1.63775,5012500009.0
2009-01-07 11:45:00,1.63775,1.63865,1.63505,1.63575,3805700006.0
2009-01-07 12:00:00,1.6361,1.6389,1.6335,1.63685,4597199994.0
2009-01-07 12:15:00,1.6369,1.64085,1.6369,1.64025,3825200000.0
2009-01-07 12:30:00,1.64035,1.64395,1.63975,1.6426,3790800001.0
2009-01-07 12:45:00,1.6426,1.64645,1.6416,1.6448,3204000000.0
2009-01-07 13:00:00,1.64485,1.64575,1.6409,1.6411,4106000027.0
2009-01-07 13:15:00,1.6412,1.64275,1.63945,1.6399,3060000000.0
2009-01-07 13:30:00,1.6398,1.6433,1.6398,1.6403,2799400000.0
2009-01-07 13:45:00,1.6404,1.6448,1.6393,1.644,2570599999.0
2009-01-07 14:00:00,1.64405,1.6488,1.64325,1.6473,3310099999.0
2009-01-07 14:15:00,1.6473,1.65345,1.6464,1.65195,3331000000.0
2009-01-07 14:30:00,1.652,1.65795,1.6515,1.6575,3098200000.0
2009-01-07 14:45:00,1.6575,1.66185,1.65565,1.6603,5758400000.0
2009-01-07 15:00:00,1.66035,1.6646,1.65935,1.65935,4497399995.0
2009-01-07 15:15:00,1.65945,1.66125,1.64995,1.65085,3961700003.0
2009-01-07 15:30:00,1.65085,1.6517,1.6434,1.6462,2755000000.0
2009-01-07 15:45:00,1.64615,1.6478,1.6431,1.64495,4246599996.0
2009-01-07 16:00:00,1.64495,1.65025,1.6447,1.64745,3025799999.0
2009-01-07 16:15:00,1.6474,1.65365,1.64725,1.65175,2404000000.0
2009-01-07 16:30:00,1.65175,1.65385,1.6481,1.65245,3194600000.0
2009-01-07 16:45:00,1.65245,1.65785,1.65205,1.65735,3232200000.0
2009-01-07 17:00:00,1.6576,1.6589,1.6548,1.65685,5231599962.0
2009-01-07 17:15:00,1.65665,1.66015,1.65585,1.65865,3177900000.0
2009-01-07 17:30:00,1.6588,1.65975,1.6561,1.65795,4239000000.0
2009-01-07 17:45:00,1.65795,1.6666,1.65715,1.66615,4135800002.0
2009-01-07 18:00:00,1.6656,1.676,1.6639,1.67155,3026200000.0
2009-01-07 18:15:00,1.67155,1.6735,1.66905,1.6698,3504199999.0
2009-01-07 18:30:00,1.6698,1.672,1.6665,1.66765,4975599921.0
2009-01-07 18:45:00,1.66765,1.67015,1.66605,1.6687,5123000001.0
2009-01-07 19:00:00,1.6687,1.66995,1.66575,1.66575,7012999947.0
2009-01-07 19:15:00,1.66575,1.66725,1.66415,1.66725,2519600000.0
2009-01-07 19:30:00,1.6672,1.6678,1.6657,1.6671,2029200000.0
2009-01-07 19:45:00,1.6671,1.66815,1.66395,1.6644,2736000000.0
2009-01-07 20:00:00,1.6644,1.66625,1.66155,1.6621,4289200010.0
2009-01-07 20:15:00,1.6621,1.66865,1.66175,1.66785,3879400000.0
2009-01-07 20:30:00,1.66785,1.67235,1.66765,1.67175,3482599999.0
2009-01-07 20:45:00,1.6719,1.67245,1.6681,1.6702,1518600000.0
2009-01-07 21:00:00,1.6703,1.67105,1.6686,1.6704,2124800001.0
2009-01-07 21:15:00,1.67025,1.67135,1.6679,1.669,3690600000.0
2009-01-07 21:30:00,1.6691,1.66945,1.66635,1.66805,3388000000.0
2009-01-07 21:45:00,1.6681,1.669,1.6665,1.66805,2033200000.0
2009-01-07 22:00:00,1.66805,1.66985,1.6664,1.66765,3357600000.0
2009-01-07 22:15:00,1.6678,1.6686,1.66645,1.6675,2766200000.0
2009-01-07 22:30:00,1.6675,1.66925,1.6653,1.66605,3647599979.0
2009-01-07 22:45:00,1.66625,1.667,1.6636,1.6637,3804600024.0
2009-01-07 23:00:00,1.66285,1.66615,1.66195,1.6651,1519000000.0
2009-01-07 23:15:00,1.6651,1.66535,1.6637,1.6645,660000000.0
2009-01-07 23:30:00,1.66455,1.6655,1.66435,1.6654,386200000.0
2009-01-07 23:45:00,1.66545,1.6668,1.6622,1.66265,1857800000.0
2009-01-08 00:00:00,1.6618,1.6632,1.6616,1.66285,316000000.0
2009-01-08 00:15:00,1.663,1.66515,1.66265,1.66415,310400000.0
2009-01-08 00:30:00,1.6639,1.66615,1.66281,1.665,396200000.0
2009-01-08 00:45:00,1.665,1.6651,1.6632,1.66385,330600000.0
2009-01-08 01:00:00,1.6638,1.66525,1.66255,1.6634,623600000.0
2009-01-08 01:15:00,1.6634,1.66495,1.6632,1.66345,512400000.0
2009-01-08 01:30:00,1.6638,1.6659,1.6638,1.6658,764400000.0
2009-01-08 01:45:00,1.66575,1.66725,1.6632,1.6634,752399995.0
2009-01-08 02:00:00,1.6634,1.66605,1.6633,1.66545,3746400009.0
2009-01-08 02:15:00,1.66535,1.6656,1.6631,1.66395,1676999952.0
2009-01-08 02:30:00,1.66385,1.66645,1.6633,1.6648,1674800032.0
2009-01-08 02:45:00,1.66475,1.6661,1.6643,1.6646,1006200000.0
2009-01-08 03:00:00,1.66455,1.6671,1.66415,1.6658,780000000.0
2009-01-08 03:15:00,1.66545,1.6661,1.66525,1.666,345200000.0
2009-01-08 03:30:00,1.666,1.6666,1.66395,1.66475,566000000.0
2009-01-08 03:45:00,1.6647,1.66525,1.66365,1.66525,636400000.0
2009-01-08 04:00:00,1.6653,1.6653,1.66355,1.66395,479600000.0
2009-01-08 04:15:00,1.66395,1.6641,1.66155,1.66285,3183399999.0
2009-01-08 04:30:00,1.66285,1.6632,1.66125,1.66265,3385000000.0
2009-01-08 04:45:00,1.66265,1.66345,1.66125,1.66225,631300000.0
2009-01-08 05:00:00,1.6622,1.6636,1.66205,1.6631,977400000.0
2009-01-08 05:15:00,1.6629,1.6646,1.66255,1.6629,964600000.0
2009-01-08 05:30:00,1.66285,1.66365,1.66205,1.6633,830000000.0
2009-01-08 05:45:00,1.66335,1.6641,1.66225,1.66375,400800000.0
2009-01-08 06:00:00,1.66375,1.66385,1.6608,1.66175,566000000.0
2009-01-08 06:15:00,1.66175,1.66175,1.6593,1.6606,1739000013.0
2009-01-08 06:30:00,1.6606,1.66095,1.6589,1.65925,1253999992.0
2009-01-08 06:45:00,1.65925,1.66055,1.658,1.66045,1245800000.0
2009-01-08 07:00:00,1.66055,1.66105,1.65885,1.6605,634800000.0
2009-01-08 07:15:00,1.66045,1.66095,1.65925,1.65995,401400000.0
2009-01-08 07:30:00,1.66,1.6606,1.6574,1.65825,806000000.0
2009-01-08 07:45:00,1.65815,1.65865,1.65715,1.65805,973399986.0
2009-01-08 08:00:00,1.65805,1.6586,1.6566,1.65725,1006000000.0
2009-01-08 08:15:00,1.65725,1.65795,1.65475,1.655,1376200000.0
2009-01-08 08:30:00,1.65505,1.65525,1.65345,1.65365,1110400000.0
2009-01-08 08:45:00,1.65365,1.6556,1.65225,1.65345,1730000000.0
2009-01-08 09:00:00,1.65345,1.6555,1.65345,1.6554,1438700000.0
2009-01-08 09:15:00,1.6555,1.6567,1.65315,1.6536,1355700000.0
2009-01-08 09:30:00,1.6536,1.6551,1.65235,1.6529,1536700000.0
2009-01-08 09:45:00,1.6529,1.657,1.65135,1.6543,2957200000.0
2009-01-08 10:00:00,1.65435,1.6558,1.6521,1.6525,3298100000.0
2009-01-08 10:15:00,1.6525,1.6592,1.6525,1.658,2279800000.0
2009-01-08 10:30:00,1.6581,1.6638,1.658,1.6624,2628000000.0
2009-01-08 10:45:00,1.6624,1.6633,1.66075,1.6623,4042200001.0
2009-01-08 11:00:00,1.6623,1.6666,1.66165,1.66545,3751400000.0
2009-01-08 11:15:00,1.6654,1.6657,1.6573,1.65775,3700499999.0
2009-01-08 11:30:00,1.65775,1.6622,1.65765,1.6594,3254600000.0
2009-01-08 11:45:00,1.65945,1.66,1.6577,1.6588,4896800048.0
2009-01-08 12:00:00,1.65885,1.6604,1.65665,1.65905,3743799999.0
2009-01-08 12:15:00,1.65905,1.65935,1.6563,1.65695,2772200013.0
2009-01-08 12:30:00,1.657,1.65775,1.6548,1.6565,2875200000.0
2009-01-08 12:45:00,1.6566,1.6599,1.6554,1.65865,2135500000.0
2009-01-08 13:00:00,1.6586,1.6608,1.65815,1.6599,2218000002.0
2009-01-08 13:15:00,1.6599,1.6616,1.65835,1.6601,2044500014.0
2009-01-08 13:30:00,1.6601,1.66125,1.65755,1.65975,2588000001.0
2009-01-08 13:45:00,1.65975,1.6609,1.6568,1.6583,3238600020.0
2009-01-08 14:00:00,1.6573,1.6739,1.6545,1.6731,3749600017.0
2009-01-08 14:15:00,1.6732,1.6821,1.6724,1.6814,2933500001.0
2009-01-08 14:30:00,1.6814,1.6815,1.67545,1.67775,3865599991.0
2009-01-08 14:45:00,1.67775,1.678,1.67355,1.67415,3232599995.0
2009-01-08 15:00:00,1.6742,1.67495,1.67085,1.67235,3546699971.0
2009-01-08 15:15:00,1.67235,1.6771,1.67225,1.6771,3482600000.0
2009-01-08 15:30:00,1.677,1.6794,1.6745,1.67675,3830200002.0
2009-01-08 15:45:00,1.67685,1.6773,1.6734,1.6766,3595400000.0
2009-01-08 16:00:00,1.6765,1.67655,1.6686,1.6715,3767799999.0
2009-01-08 16:15:00,1.67155,1.67455,1.67145,1.67335,3228400000.0
2009-01-08 16:30:00,1.67335,1.67585,1.66995,1.67205,3532000000.0
2009-01-08 16:45:00,1.67205,1.67215,1.66315,1.6632,3701600000.0
2009-01-08 17:00:00,1.66345,1.66585,1.6602,1.66215,3314200000.0
2009-01-08 17:15:00,1.6622,1.6645,1.6598,1.66215,3186400000.0
2009-01-08 17:30:00,1.66215,1.66245,1.6579,1.6587,2363000000.0
2009-01-08 17:45:00,1.6587,1.66005,1.6558,1.6598,2395600000.0
2009-01-08 18:00:00,1.6598,1.66425,1.65815,1.6587,2721400000.0
2009-01-08 18:15:00,1.6587,1.6612,1.65665,1.6585,3146800000.0
2009-01-08 18:30:00,1.65845,1.6594,1.6529,1.65895,2759400000.0
2009-01-08 18:45:00,1.659,1.66035,1.65485,1.6592,2266400000.0
2009-01-08 19:00:00,1.65915,1.6604,1.65835,1.6599,2055200000.0
2009-01-08 19:15:00,1.65985,1.6601,1.6561,1.65865,2004000000.0
2009-01-08 19:30:00,1.65865,1.66285,1.65865,1.66025,1514200000.0
2009-01-08 19:45:00,1.66045,1.66475,1.66005,1.66155,3295200000.0
2009-01-08 20:00:00,1.66155,1.66475,1.6606,1.66405,3388799999.0
2009-01-08 20:15:00,1.6639,1.6643,1.6625,1.66255,2000400000.0
2009-01-08 20:30:00,1.66265,1.6643,1.6623,1.6638,3105200000.0
2009-01-08 20:45:00,1.6638,1.66415,1.6597,1.66045,3207000000.0
2009-01-08 21:00:00,1.6606,1.66145,1.65855,1.65885,1858000000.0
2009-01-08 21:15:00,1.65885,1.66085,1.6584,1.6607,1570200000.0
2009-01-08 21:30:00,1.66085,1.6618,1.6599,1.6611,1197600000.0
2009-01-08 21:45:00,1.6611,1.6643,1.66085,1.6639,1390800000.0
2009-01-08 22:00:00,1.66385,1.66685,1.66385,1.6654,2491600000.0
2009-01-08 22:15:00,1.6654,1.6654,1.6632,1.66505,1957800000.0
2009-01-08 22:30:00,1.66525,1.66625,1.6634,1.66625,2053400000.0
2009-01-08 22:45:00,1.66625,1.66655,1.6624,1.6627,2624800000.0
2009-01-08 23:00:00,1.6629,1.66585,1.6629,1.6653,1565800000.0
2009-01-08 23:15:00,1.66525,1.6671,1.66455,1.6649,1085700000.0
2009-01-08 23:30:00,1.66505,1.6659,1.66385,1.66405,1295200000.0
2009-01-08 23:45:00,1.66395,1.66535,1.6624,1.6624,1137800000.0
2009-01-09 00:00:00,1.6624,1.66525,1.6618,1.66395,169000000.0
2009-01-09 00:15:00,1.6635,1.66605,1.6625,1.665,394599999.0
2009-01-09 00:30:00,1.66395,1.6653,1.66365,1.66455,285800000.0
2009-01-09 00:45:00,1.6646,1.66475,1.66322,1.66409,242600000.0
2009-01-09 01:00:00,1.6641,1.6651,1.66375,1.66495,170000000.0
2009-01-09 01:15:00,1.66435,1.66665,1.6643,1.66585,272400001.0
2009-01-09 01:30:00,1.6659,1.66655,1.66485,1.6659,482100000.0
2009-01-09 01:45:00,1.66595,1.66635,1.66499,1.6652,197600000.0
2009-01-09 02:00:00,1.6657,1.6663,1.6633,1.66355,1060600000.0
2009-01-09 02:15:00,1.6636,1.6654,1.6629,1.66495,2114800000.0
2009-01-09 02:30:00,1.6649,1.6657,1.66385,1.6656,832600000.0
2009-01-09 02:45:00,1.6656,1.66575,1.66435,1.66505,994600000.0
2009-01-09 03:00:00,1.66505,1.6657,1.6636,1.6647,1293600000.0
2009-01-09 03:15:00,1.6648,1.6648,1.66305,1.66395,1111200000.0
2009-01-09 03:30:00,1.66395,1.66515,1.66255,1.6641,1001799999.0
2009-01-09 03:45:00,1.6641,1.665,1.6638,1.6648,462200000.0
2009-01-09 04:00:00,1.665,1.66535,1.6637,1.6638,370600000.0
2009-01-09 04:15:00,1.6638,1.6643,1.6632,1.6639,697200000.0
2009-01-09 04:30:00,1.6639,1.6642,1.6622,1.66275,629200000.0
2009-01-09 04:45:00,1.66208,1.6634,1.66195,1.6629,275200000.0
2009-01-09 05:00:00,1.663,1.66465,1.662,1.66455,483000000.0
2009-01-09 05:15:00,1.6645,1.6648,1.6631,1.66375,307200000.0
2009-01-09 05:30:00,1.6638,1.6651,1.6631,1.66435,539800000.0
2009-01-09 05:45:00,1.66435,1.6649,1.6635,1.66395,458600000.0
2009-01-09 06:00:00,1.66395,1.6643,1.66345,1.66425,163200000.0
2009-01-09 06:15:00,1.66425,1.66505,1.66355,1.6643,257400000.0
2009-01-09 06:30:00,1.66435,1.66485,1.6637,1.66415,235800000.0
2009-01-09 06:45:00,1.66405,1.66535,1.66405,1.66515,334600000.0
2009-01-09 07:00:00,1.66515,1.66545,1.66345,1.6635,265200000.0
2009-01-09 07:15:00,1.66345,1.66435,1.6623,1.66335,635800000.0
2009-01-09 07:30:00,1.66325,1.66425,1.6624,1.66375,542400000.0
2009-01-09 07:45:00,1.6635,1.66515,1.6634,1.66435,522400000.0
2009-01-09 08:00:00,1.6643,1.6654,1.6636,1.6644,333200000.0
2009-01-09 08:15:00,1.66445,1.6663,1.6642,1.66625,490800000.0
2009-01-09 08:30:00,1.66625,1.6673,1.6654,1.66715,385600000.0
2009-01-09 08:45:00,1.667,1.66885,1.6667,1.6671,572200000.0
2009-01-09 09:00:00,1.6671,1.6693,1.66675,1.6669,2166200000.0
2009-01-09 09:15:00,1.6669,1.66855,1.66685,1.6677,3217600000.0
2009-01-09 09:30:00,1.6678,1.66925,1.66565,1.6664,2586600000.0
2009-01-09 09:45:00,1.6664,1.6675,1.6654,1.6665,3224800000.0
2009-01-09 10:00:00,1.6665,1.66775,1.6649,1.6674,3402800000.0
2009-01-09 10:15:00,1.6674,1.66995,1.6668,1.66755,2601200000.0
2009-01-09 10:30:00,1.66765,1.6681,1.6634,1.6638,2837800000.0
2009-01-09 10:45:00,1.6638,1.6642,1.6594,1.6606,2986500000.0
2009-01-09 11:00:00,1.66085,1.6626,1.66025,1.6606,3032800000.0
2009-01-09 11:15:00,1.6606,1.6611,1.65225,1.6546,3630400000.0
2009-01-09 11:30:00,1.6537,1.6576,1.65145,1.6551,2282000000.0
2009-01-09 11:45:00,1.6551,1.6574,1.6546,1.6562,1958800000.0
2009-01-09 12:00:00,1.6562,1.6585,1.65375,1.6585,3144200000.0
2009-01-09 12:15:00,1.65845,1.6635,1.6571,1.66225,2596600000.0
2009-01-09 12:30:00,1.66225,1.6644,1.66005,1.66185,2915200000.0
2009-01-09 12:45:00,1.66185,1.6661,1.66185,1.66445,2642000000.0
2009-01-09 13:00:00,1.66445,1.6675,1.6644,1.66675,2336800000.0
2009-01-09 13:15:00,1.6667,1.6695,1.6656,1.668,2283600000.0
2009-01-09 13:30:00,1.66795,1.67025,1.6664,1.6695,1484300000.0
2009-01-09 13:45:00,1.66955,1.6696,1.66555,1.6686,1449400000.0
2009-01-09 14:00:00,1.6687,1.6736,1.66815,1.673,2469800000.0
2009-01-09 14:15:00,1.67295,1.6754,1.67275,1.6747,3753200000.0
2009-01-09 14:30:00,1.67435,1.67915,1.67435,1.67775,2796200000.0
2009-01-09 14:45:00,1.67775,1.6784,1.6739,1.67625,2932200000.0
2009-01-09 15:00:00,1.67635,1.67855,1.6758,1.6759,2090000000.0
2009-01-09 15:15:00,1.67575,1.67885,1.67425,1.6745,3298000000.0
2009-01-09 15:30:00,1.6746,1.6807,1.67375,1.67675,2742200000.0
2009-01-09 15:45:00,1.67675,1.6811,1.67545,1.6798,2514000000.0
2009-01-09 16:00:00,1.6798,1.6885,1.6792,1.6883,2748600000.0
2009-01-09 16:15:00,1.6883,1.692,1.6859,1.6916,2549400000.0
2009-01-09 16:30:00,1.6916,1.6924,1.68275,1.683,2851500000.0
2009-01-09 16:45:00,1.6829,1.68495,1.67915,1.68045,4368000000.0
2009-01-09 17:00:00,1.6803,1.68445,1.67975,1.68425,3225800000.0
2009-01-09 17:15:00,1.6841,1.68565,1.68145,1.6815,3323000000.0
2009-01-09 17:30:00,1.6815,1.6848,1.6795,1.68255,2855400000.0
2009-01-09 17:45:00,1.6825,1.6886,1.6824,1.68795,3017200000.0
2009-01-09 18:00:00,1.6881,1.68945,1.68525,1.68755,3250400000.0
2009-01-09 18:15:00,1.68755,1.69075,1.6852,1.68915,3173600000.0
2009-01-09 18:30:00,1.68915,1.6946,1.6882,1.6928,2969000000.0
2009-01-09 18:45:00,1.69245,1.69245,1.6879,1.69045,3474100000.0
2009-01-09 19:00:00,1.6905,1.69215,1.68905,1.69015,3134200000.0
2009-01-09 19:15:00,1.6902,1.69085,1.6866,1.68945,2775600000.0
2009-01-09 19:30:00,1.68945,1.69005,1.68505,1.6853,3340600000.0
2009-01-09 19:45:00,1.68525,1.68625,1.6832,1.68565,2921600000.0
2009-01-09 20:00:00,1.6856,1.687,1.68405,1.68545,2179800000.0
2009-01-09 20:15:00,1.68545,1.68805,1.6844,1.68735,2020200000.0
2009-01-09 20:30:00,1.68725,1.6882,1.6859,1.6872,3769800000.0
2009-01-09 20:45:00,1.6872,1.6882,1.68605,1.68745,2636400000.0
2009-01-09 21:00:00,1.68745,1.69145,1.6873,1.68985,2489600000.0
2009-01-09 21:15:00,1.69005,1.6945,1.6899,1.69095,1606600000.0
2009-01-09 21:30:00,1.6909,1.69185,1.6894,1.6899,1680600000.0
2009-01-09 21:45:00,1.68985,1.68995,1.68635,1.687,2235800000.0
2009-01-09 22:00:00,1.687,1.6891,1.68675,1.68745,1751200000.0
2009-01-09 22:15:00,1.6877,1.6883,1.68695,1.6874,1284800000.0
2009-01-09 22:30:00,1.68735,1.68975,1.6867,1.68905,2111400000.0
2009-01-09 22:45:00,1.68915,1.69095,1.6875,1.68935,2286600000.0
2009-01-09 23:00:00,1.68925,1.69135,1.6867,1.68905,1445800000.0
2009-01-09 23:15:00,1.6895,1.69085,1.6885,1.68925,1207400000.0
2009-01-09 23:30:00,1.68945,1.6895,1.68635,1.68785,1054200000.0
2009-01-09 23:45:00,1.68785,1.6898,1.68675,1.68745,1196000000.0
2009-01-12 00:00:00,1.6822,1.68485,1.68015,1.6806,229400000.0
2009-01-12 00:15:00,1.6806,1.6814,1.6806,1.6807,190400000.0
2009-01-12 00:30:00,1.6806,1.68135,1.68033,1.681,255400000.0
2009-01-12 00:45:00,1.68105,1.6814,1.67445,1.6746,629400000.0
2009-01-12 01:00:00,1.6746,1.6813,1.6731,1.6799,870000000.0
2009-01-12 01:15:00,1.6803,1.68325,1.6793,1.6826,686600000.0
2009-01-12 01:30:00,1.68265,1.6827,1.68095,1.6816,443800000.0
2009-01-12 01:45:00,1.68165,1.6821,1.68005,1.6804,753400000.0
2009-01-12 02:00:00,1.6803,1.68195,1.6787,1.679,1369600000.0
2009-01-12 02:15:00,1.67925,1.683,1.6788,1.68265,1622400000.0
2009-01-12 02:30:00,1.6826,1.6827,1.68055,1.6812,800400000.0
2009-01-12 02:45:00,1.6813,1.6823,1.6806,1.6821,1209400000.0
2009-01-12 03:00:00,1.68235,1.6841,1.68185,1.6833,662400000.0
2009-01-12 03:15:00,1.6832,1.68465,1.68225,1.68285,659600000.0
2009-01-12 03:30:00,1.6829,1.68365,1.68105,1.6821,1378600000.0
2009-01-12 03:45:00,1.6821,1.68272,1.6814,1.68175,347800000.0
2009-01-12 04:00:00,1.68175,1.6835,1.68005,1.6808,302400000.0
2009-01-12 04:15:00,1.68065,1.68295,1.6805,1.68065,751800000.0
2009-01-12 04:30:00,1.68082,1.68415,1.68056,1.6831,315800000.0
2009-01-12 04:45:00,1.6831,1.6853,1.68225,1.6853,323200000.0
2009-01-12 05:00:00,1.6853,1.6856,1.68365,1.6855,407200000.0
2009-01-12 05:15:00,1.68545,1.6866,1.685,1.6859,584800000.0
2009-01-12 05:30:00,1.686,1.68635,1.6835,1.6842,1031600000.0
2009-01-12 05:45:00,1.68415,1.6876,1.68355,1.6872,1434600003.0
2009-01-12 06:00:00,1.68715,1.6884,1.6853,1.68555,1436800000.0
2009-01-12 06:15:00,1.68555,1.6863,1.68385,1.68625,673800000.0
2009-01-12 06:30:00,1.6861,1.688,1.6851,1.6872,601400000.0
2009-01-12 06:45:00,1.68735,1.68765,1.68475,1.686,1184000000.0
2009-01-12 07:00:00,1.686,1.6873,1.68495,1.686,366600000.0
2009-01-12 07:15:00,1.68595,1.68595,1.6842,1.68485,355400000.0
2009-01-12 07:30:00,1.6848,1.68665,1.68395,1.6859,608600000.0
2009-01-12 07:45:00,1.6859,1.68635,1.68445,1.68515,676800000.0
2009-01-12 08:00:00,1.68515,1.68645,1.68395,1.68505,872700000.0
2009-01-12 08:15:00,1.685,1.68615,1.6817,1.6841,570900000.0
2009-01-12 08:30:00,1.68415,1.6849,1.682,1.68245,1089400000.0
2009-01-12 08:45:00,1.6826,1.68345,1.6803,1.6814,841200000.0
2009-01-12 09:00:00,1.68135,1.6833,1.6804,1.682,1301900000.0
2009-01-12 09:15:00,1.682,1.6844,1.6809,1.683,1628800000.0
2009-01-12 09:30:00,1.683,1.6864,1.683,1.68465,3276200000.0
2009-01-12 09:45:00,1.68465,1.68775,1.6823,1.68665,3190800000.0
2009-01-12 10:00:00,1.68665,1.68775,1.68325,1.6843,3949100000.0
2009-01-12 10:15:00,1.6842,1.68635,1.68095,1.6814,4105900000.0
2009-01-12 10:30:00,1.68145,1.68185,1.67735,1.679,4871200000.0
2009-01-12 10:45:00,1.679,1.679,1.6727,1.674,3816000000.0
2009-01-12 11:00:00,1.67405,1.6781,1.674,1.6763,4178800000.0
2009-01-12 11:15:00,1.6763,1.67885,1.6752,1.6784,6007000000.0
2009-01-12 11:30:00,1.67835,1.68,1.677,1.67765,3893200000.0
2009-01-12 11:45:00,1.6776,1.6786,1.6733,1.67565,4141800000.0
2009-01-12 12:00:00,1.67565,1.67695,1.67225,1.6723,4661800000.0
2009-01-12 12:15:00,1.6723,1.6746,1.67165,1.67205,3860200000.0
2009-01-12 12:30:00,1.672,1.67675,1.67165,1.67585,3497000000.0
2009-01-12 12:45:00,1.67595,1.67725,1.674,1.6743,4621800000.0
2009-01-12 13:00:00,1.6743,1.6751,1.67165,1.67225,4194600000.0
2009-01-12 13:15:00,1.6724,1.67545,1.67185,1.6736,3309400001.0
2009-01-12 13:30:00,1.67365,1.67465,1.67065,1.6712,2936500000.0
2009-01-12 13:45:00,1.67115,1.67395,1.6708,1.6724,3327200000.0
2009-01-12 14:00:00,1.6724,1.67675,1.6709,1.67545,3604300000.0
2009-01-12 14:15:00,1.67545,1.6775,1.67415,1.67645,4110600000.0
2009-01-12 14:30:00,1.67645,1.67785,1.67525,1.6771,3502400000.0
2009-01-12 14:45:00,1.6771,1.67835,1.67665,1.67775,3368000000.0
2009-01-12 15:00:00,1.67775,1.67875,1.6752,1.6752,4163400000.0
2009-01-12 15:15:00,1.6752,1.67715,1.67335,1.67425,4088600000.0
2009-01-12 15:30:00,1.67425,1.676,1.6719,1.67265,4928800000.0
2009-01-12 15:45:00,1.67265,1.6727,1.6681,1.6707,4485400000.0
2009-01-12 16:00:00,1.6707,1.6732,1.6695,1.67105,4809900000.0
2009-01-12 16:15:00,1.67105,1.67115,1.66395,1.6662,3866200000.0
2009-01-12 16:30:00,1.6663,1.6663,1.66215,1.6625,4104400000.0
2009-01-12 16:45:00,1.66245,1.66325,1.66075,1.66135,4039300000.0
2009-01-12 17:00:00,1.6613,1.66755,1.66115,1.6641,4039000000.0
2009-01-12 17:15:00,1.6641,1.6663,1.66135,1.6637,4618600000.0
2009-01-12 17:30:00,1.6637,1.66415,1.65885,1.6596,3666200000.0
2009-01-12 17:45:00,1.6597,1.6603,1.6541,1.65545,4123600000.0
2009-01-12 18:00:00,1.6556,1.65675,1.6534,1.6546,3476600000.0
2009-01-12 18:15:00,1.6547,1.65665,1.65385,1.6556,4584800000.0
2009-01-12 18:30:00,1.65565,1.65715,1.6536,1.65455,3278800000.0
2009-01-12 18:45:00,1.6545,1.65485,1.6505,1.65125,3269200000.0
2009-01-12 19:00:00,1.65125,1.65265,1.64955,1.65135,2470200000.0
2009-01-12 19:15:00,1.6513,1.6537,1.6508,1.6521,1921400000.0
2009-01-12 19:30:00,1.65215,1.65525,1.6511,1.6535,1797400000.0
2009-01-12 19:45:00,1.6537,1.65395,1.6503,1.65155,2704800000.0
2009-01-12 20:00:00,1.65155,1.6526,1.64945,1.6501,3354200000.0
2009-01-12 20:15:00,1.65005,1.65145,1.6492,1.65055,2343400000.0
2009-01-12 20:30:00,1.65055,1.65165,1.6499,1.6509,3219200000.0
2009-01-12 20:45:00,1.6511,1.6541,1.6507,1.65335,4099600000.0
2009-01-12 21:00:00,1.65325,1.65365,1.6511,1.6532,3605300000.0
2009-01-12 21:15:00,1.6532,1.65465,1.65285,1.6535,2425200000.0
2009-01-12 21:30:00,1.6535,1.65445,1.65195,1.6526,2541000000.0
2009-01-12 21:45:00,1.6527,1.6532,1.65075,1.65205,2237800000.0
2009-01-12 22:00:00,1.65195,1.6527,1.64965,1.6508,2711800000.0
2009-01-12 22:15:00,1.65085,1.65295,1.6508,1.6518,1452800000.0
2009-01-12 22:30:00,1.6518,1.653,1.65015,1.6518,1718600000.0
2009-01-12 22:45:00,1.65185,1.65295,1.65,1.65145,1224200000.0
2009-01-12 23:00:00,1.65155,1.65315,1.6505,1.6527,1298400000.0
2009-01-12 23:15:00,1.6527,1.6535,1.65095,1.6512,764600000.0
2009-01-12 23:30:00,1.6512,1.65275,1.65055,1.65085,1291000000.0
2009-01-12 23:45:00,1.65085,1.6518,1.6486,1.65175,2393600000.0
2009-01-13 00:00:00,1.65175,1.65195,1.6489,1.64895,372800000.0
2009-01-13 00:15:00,1.64905,1.6506,1.64895,1.65,665600000.0
2009-01-13 00:30:00,1.6498,1.65085,1.64925,1.65025,592400000.0
2009-01-13 00:45:00,1.65025,1.65105,1.6493,1.6504,272600000.0
2009-01-13 01:00:00,1.65075,1.651,1.6496,1.65005,530800000.0
2009-01-13 01:15:00,1.65015,1.6514,1.6496,1.651,486800000.0
2009-01-13 01:30:00,1.6511,1.6527,1.6508,1.652,394800000.0
2009-01-13 01:45:00,1.652,1.6526,1.6503,1.6522,504600000.0
2009-01-13 02:00:00,1.6522,1.6525,1.651,1.65115,368200000.0
2009-01-13 02:15:00,1.6513,1.6522,1.6491,1.6497,760000000.0
2009-01-13 02:30:00,1.6497,1.6507,1.64895,1.6497,986200000.0
2009-01-13 02:45:00,1.6497,1.6516,1.6496,1.6506,907400000.0
2009-01-13 03:00:00,1.6506,1.6511,1.6496,1.6509,723200000.0
2009-01-13 03:15:00,1.6509,1.6513,1.6491,1.65055,751800000.0
2009-01-13 03:30:00,1.6505,1.6513,1.64995,1.6505,718400000.0
2009-01-13 03:45:00,1.65085,1.65165,1.65055,1.6516,449200000.0
2009-01-13 04:00:00,1.65175,1.652,1.6496,1.6498,358600000.0
2009-01-13 04:15:00,1.6498,1.6516,1.6498,1.6513,364800000.0
2009-01-13 04:30:00,1.6515,1.6517,1.6503,1.6513,397700000.0
2009-01-13 04:45:00,1.6513,1.6516,1.6508,1.6512,241600000.0
2009-01-13 05:00:00,1.6512,1.6516,1.6507,1.6514,287000000.0
2009-01-13 05:15:00,1.6514,1.6518,1.6509,1.65135,150600000.0
2009-01-13 05:30:00,1.65135,1.6521,1.6507,1.65095,482000000.0
2009-01-13 05:45:00,1.6509,1.6516,1.6499,1.6506,1058800000.0
2009-01-13 06:00:00,1.6506,1.652,1.64995,1.65115,501400000.0
2009-01-13 06:15:00,1.6512,1.6516,1.64995,1.6502,485900000.0
2009-01-13 06:30:00,1.6502,1.6505,1.64845,1.6502,941400000.0
2009-01-13 06:45:00,1.6502,1.65095,1.64995,1.6504,621000000.0
2009-01-13 07:00:00,1.6504,1.6511,1.6503,1.6509,400600000.0
2009-01-13 07:15:00,1.6509,1.6511,1.64995,1.6506,421000000.0
2009-01-13 07:30:00,1.6507,1.65515,1.6505,1.654,793100000.0
2009-01-13 07:45:00,1.654,1.65495,1.65115,1.652,1193400000.0
2009-01-13 08:00:00,1.652,1.6532,1.65005,1.6515,1220600000.0
2009-01-13 08:15:00,1.6515,1.6528,1.6505,1.6523,784400000.0
2009-01-13 08:30:00,1.6524,1.6535,1.65185,1.6532,768600000.0
2009-01-13 08:45:00,1.6532,1.6535,1.6509,1.6527,941000000.0
2009-01-13 09:00:00,1.65275,1.6538,1.6471,1.6476,1643400000.0
2009-01-13 09:15:00,1.6476,1.6481,1.6443,1.6455,2712800000.0
2009-01-13 09:30:00,1.6455,1.6455,1.6387,1.6399,4133800000.0
2009-01-13 09:45:00,1.64,1.64215,1.6392,1.6406,3411500000.0
2009-01-13 10:00:00,1.64065,1.6447,1.64005,1.6441,2942300000.0
2009-01-13 10:15:00,1.6441,1.64415,1.6389,1.63945,3416000000.0
2009-01-13 10:30:00,1.63935,1.64355,1.63885,1.6397,3282600000.0
2009-01-13 10:45:00,1.63965,1.6426,1.6393,1.6423,3438100000.0
2009-01-13 11:00:00,1.64235,1.6436,1.6394,1.6419,3837800000.0
2009-01-13 11:15:00,1.6417,1.6421,1.63765,1.6382,3050400000.0
2009-01-13 11:30:00,1.6381,1.6388,1.6322,1.6346,3574400000.0
2009-01-13 11:45:00,1.6348,1.6389,1.6332,1.6383,3688600000.0
2009-01-13 12:00:00,1.6384,1.64145,1.63785,1.6388,3430600000.0
2009-01-13 12:15:00,1.6388,1.63955,1.63485,1.63765,3840400000.0
2009-01-13 12:30:00,1.63765,1.63765,1.6323,1.6329,4453600000.0
2009-01-13 12:45:00,1.6329,1.6381,1.63205,1.63575,4915700000.0
2009-01-13 13:00:00,1.63545,1.6369,1.63365,1.6355,6020600000.0
2009-01-13 13:15:00,1.63545,1.6366,1.63305,1.63305,4564599999.0
2009-01-13 13:30:00,1.63305,1.63365,1.62795,1.63095,4387200000.0
2009-01-13 13:45:00,1.63095,1.63315,1.6299,1.6299,5343400000.0
2009-01-13 14:00:00,1.6301,1.63055,1.62775,1.6293,4683200000.0
2009-01-13 14:15:00,1.6293,1.63145,1.6292,1.63055,3103800000.0
2009-01-13 14:30:00,1.6306,1.63065,1.62605,1.62955,4384000000.0
2009-01-13 14:45:00,1.6294,1.6315,1.6291,1.6299,2819800000.0
2009-01-13 15:00:00,1.6299,1.63255,1.6284,1.63085,4659600000.0
2009-01-13 15:15:00,1.63095,1.63235,1.62965,1.6306,4896800000.0
2009-01-13 15:30:00,1.6305,1.63695,1.6299,1.63585,5284000000.0
2009-01-13 15:45:00,1.6359,1.6401,1.6342,1.63495,5079800000.0
2009-01-13 16:00:00,1.63495,1.63675,1.6339,1.6354,5183800000.0
2009-01-13 16:15:00,1.63535,1.63805,1.63445,1.63695,4976800000.0
2009-01-13 16:30:00,1.63685,1.63815,1.63575,1.63705,5250200000.0
2009-01-13 16:45:00,1.63705,1.63855,1.63455,1.63575,4906400000.0
2009-01-13 17:00:00,1.6357,1.63775,1.6356,1.6367,4362800000.0
2009-01-13 17:15:00,1.63665,1.63725,1.63325,1.63455,5047800000.0
2009-01-13 17:30:00,1.63455,1.6361,1.63205,1.63605,3830300000.0
2009-01-13 17:45:00,1.63605,1.63805,1.635,1.63625,5643600000.0
2009-01-13 18:00:00,1.6361,1.6367,1.6324,1.6364,5754800000.0
2009-01-13 18:15:00,1.6364,1.63655,1.63305,1.63545,6418800000.0
2009-01-13 18:30:00,1.6351,1.6372,1.6322,1.6322,6774400000.0
2009-01-13 18:45:00,1.63225,1.63255,1.6282,1.62835,5033000000.0
2009-01-13 19:00:00,1.62835,1.62935,1.6257,1.62825,3827400000.0
2009-01-13 19:15:00,1.6283,1.62955,1.6275,1.6275,4048200000.0
2009-01-13 19:30:00,1.62755,1.6284,1.62545,1.62685,1926400000.0
2009-01-13 19:45:00,1.6268,1.6274,1.6257,1.6267,1572000000.0
2009-01-13 20:00:00,1.6268,1.62685,1.6246,1.62585,2716800000.0
2009-01-13 20:15:00,1.6259,1.62665,1.6253,1.6259,2265400000.0
2009-01-13 20:30:00,1.6261,1.62635,1.62125,1.6222,3470400000.0
2009-01-13 20:45:00,1.62235,1.6236,1.6195,1.6236,6382399999.0
2009-01-13 21:00:00,1.62355,1.62475,1.62195,1.62425,5048600000.0
2009-01-13 21:15:00,1.6242,1.62565,1.62125,1.6228,3164200000.0
2009-01-13 21:30:00,1.62275,1.62515,1.62095,1.624,3210000000.0
2009-01-13 21:45:00,1.62405,1.62415,1.62225,1.62225,3328000000.0
2009-01-13 22:00:00,1.62225,1.6232,1.62205,1.62315,1846600000.0
2009-01-13 22:15:00,1.62315,1.6244,1.62205,1.6232,2287000000.0
2009-01-13 22:30:00,1.6232,1.62335,1.6209,1.6222,3905800000.0
2009-01-13 22:45:00,1.6223,1.6223,1.61835,1.62055,3953000000.0
2009-01-13 23:00:00,1.62055,1.62205,1.6186,1.62125,1199200000.0
2009-01-13 23:15:00,1.62135,1.62185,1.6208,1.6214,1154600000.0
2009-01-13 23:30:00,1.62125,1.6223,1.6209,1.62125,2486000000.0
2009-01-13 23:45:00,1.6213,1.62325,1.62035,1.6218,2496600000.0
2009-01-14 00:00:00,1.6218,1.6253,1.62175,1.6237,405200000.0
2009-01-14 00:15:00,1.6236,1.6251,1.62115,1.6248,654100000.0
2009-01-14 00:30:00,1.6248,1.625,1.62252,1.62305,478400000.0
2009-01-14 00:45:00,1.6232,1.6233,1.6221,1.62305,326600000.0
2009-01-14 01:00:00,1.623,1.6244,1.623,1.62375,195400000.0
2009-01-14 01:15:00,1.6238,1.62445,1.62335,1.624,393600000.0
2009-01-14 01:30:00,1.6239,1.6248,1.6234,1.6238,573600000.0
2009-01-14 01:45:00,1.62375,1.6243,1.6222,1.623,801200000.0
2009-01-14 02:00:00,1.6233,1.62345,1.6218,1.62275,1049000000.0
2009-01-14 02:15:00,1.62275,1.6235,1.62235,1.62325,1457400000.0
2009-01-14 02:30:00,1.6233,1.62375,1.62255,1.62265,2685200000.0
2009-01-14 02:45:00,1.62265,1.62345,1.62225,1.6228,2027400000.0
2009-01-14 03:00:00,1.62275,1.62625,1.6223,1.62565,2197200000.0
2009-01-14 03:15:00,1.62565,1.62715,1.6253,1.62565,2504800000.0
2009-01-14 03:30:00,1.6257,1.6262,1.6249,1.6256,1327399998.0
2009-01-14 03:45:00,1.6256,1.62615,1.6248,1.62535,1048000000.0
2009-01-14 04:00:00,1.62535,1.6263,1.6252,1.626,873200000.0
2009-01-14 04:15:00,1.626,1.62615,1.62525,1.62585,428400000.0
2009-01-14 04:30:00,1.6259,1.6267,1.62555,1.6261,627400000.0
2009-01-14 04:45:00,1.6261,1.62745,1.6253,1.6272,583800000.0
2009-01-14 05:00:00,1.6272,1.6285,1.6265,1.627,1162800000.0
2009-01-14 05:15:00,1.627,1.627,1.62415,1.6252,1347200000.0
2009-01-14 05:30:00,1.6252,1.6254,1.6237,1.6244,706600000.0
2009-01-14 05:45:00,1.6245,1.62515,1.6219,1.62235,655000000.0
2009-01-14 06:00:00,1.62225,1.62335,1.62205,1.6227,895600000.0
2009-01-14 06:15:00,1.62285,1.6233,1.6218,1.62185,693800000.0
2009-01-14 06:30:00,1.62185,1.6226,1.6213,1.62245,1089000000.0
2009-01-14 06:45:00,1.62255,1.6232,1.62205,1.6225,631200000.0
2009-01-14 07:00:00,1.6227,1.62545,1.62225,1.62455,789200000.0
2009-01-14 07:15:00,1.6245,1.62665,1.624,1.6256,774000000.0
2009-01-14 07:30:00,1.62565,1.6285,1.6251,1.6275,1457400000.0
2009-01-14 07:45:00,1.62755,1.62815,1.62545,1.6269,1315600000.0
2009-01-14 08:00:00,1.6269,1.6271,1.62425,1.6266,2272000000.0
2009-01-14 08:15:00,1.62675,1.6269,1.62445,1.6249,1034200000.0
2009-01-14 08:30:00,1.62475,1.62615,1.624,1.6259,922400000.0
2009-01-14 08:45:00,1.62585,1.62745,1.6255,1.62665,1083000000.0
2009-01-14 09:00:00,1.6267,1.6278,1.62555,1.62655,1617900000.0
2009-01-14 09:15:00,1.6266,1.6301,1.6259,1.6293,2869000000.0
2009-01-14 09:30:00,1.62925,1.6304,1.6269,1.629,1826400000.0
2009-01-14 09:45:00,1.629,1.63085,1.62675,1.63045,3493799999.0
2009-01-14 10:00:00,1.63055,1.63275,1.63,1.6327,4900900000.0
2009-01-14 10:15:00,1.63285,1.6362,1.6322,1.6354,4093100000.0
2009-01-14 10:30:00,1.63545,1.64115,1.6352,1.6367,5920300000.0
2009-01-14 10:45:00,1.6367,1.63905,1.6351,1.63675,3952600000.0
2009-01-14 11:00:00,1.63675,1.6379,1.62895,1.6292,3553000000.0
2009-01-14 11:15:00,1.62915,1.6304,1.6275,1.6291,3417500000.0
2009-01-14 11:30:00,1.62915,1.63215,1.62435,1.625,6453200000.0
2009-01-14 11:45:00,1.625,1.6255,1.62035,1.6231,3032600000.0
2009-01-14 12:00:00,1.6231,1.6231,1.61655,1.6207,3029200000.0
2009-01-14 12:15:00,1.6207,1.6222,1.61955,1.62165,2536200000.0
2009-01-14 12:30:00,1.62155,1.6231,1.61885,1.6224,2610000000.0
2009-01-14 12:45:00,1.6223,1.62435,1.62165,1.62325,2157800000.0
2009-01-14 13:00:00,1.62315,1.6259,1.62165,1.6247,2019000000.0
2009-01-14 13:15:00,1.62455,1.62765,1.62295,1.62625,2055600000.0
2009-01-14 13:30:00,1.62635,1.62745,1.623,1.62345,1956800000.0
2009-01-14 13:45:00,1.62345,1.6236,1.62195,1.6226,1778200000.0
2009-01-14 14:00:00,1.6224,1.626,1.62215,1.625,2175000000.0
2009-01-14 14:15:00,1.625,1.6267,1.6235,1.6252,2846400000.0
2009-01-14 14:30:00,1.6251,1.6256,1.6236,1.62525,3367400000.0
2009-01-14 14:45:00,1.62505,1.62785,1.624,1.62755,3581800000.0
2009-01-14 15:00:00,1.62745,1.6292,1.6248,1.62525,3213600000.0
2009-01-14 15:15:00,1.62525,1.62825,1.62475,1.627,3596600000.0
2009-01-14 15:30:00,1.62715,1.63,1.62455,1.6269,4270400000.0
2009-01-14 15:45:00,1.6271,1.63075,1.6229,1.62845,5362200001.0
2009-01-14 16:00:00,1.6283,1.6295,1.6259,1.6262,5568000000.0
2009-01-14 16:15:00,1.6262,1.6308,1.62435,1.6302,7299700000.0
2009-01-14 16:30:00,1.6301,1.6325,1.62915,1.6321,5240800000.0
2009-01-14 16:45:00,1.6321,1.63475,1.62975,1.6343,4680400000.0
2009-01-14 17:00:00,1.6343,1.63705,1.63195,1.63195,4752900000.0
2009-01-14 17:15:00,1.6319,1.6323,1.6277,1.6306,7810000000.0
2009-01-14 17:30:00,1.63065,1.6312,1.6252,1.62605,7448600000.0
2009-01-14 17:45:00,1.626,1.62815,1.6248,1.62645,4445200000.0
2009-01-14 18:00:00,1.62665,1.6327,1.62655,1.63025,6801000000.0
2009-01-14 18:15:00,1.6302,1.63025,1.6275,1.62945,6388800000.0
2009-01-14 18:30:00,1.62945,1.63115,1.62885,1.6303,5746800000.0
2009-01-14 18:45:00,1.6303,1.6337,1.63005,1.63355,6280800000.0
2009-01-14 19:00:00,1.63365,1.63385,1.63165,1.63225,3158000001.0
2009-01-14 19:15:00,1.63225,1.6338,1.62845,1.6298,2243200000.0
2009-01-14 19:30:00,1.62975,1.6318,1.62905,1.63095,3099200000.0
2009-01-14 19:45:00,1.63095,1.6326,1.6283,1.6287,4286800000.0
2009-01-14 20:00:00,1.6287,1.6309,1.62865,1.62995,3013600000.0
2009-01-14 20:15:00,1.63015,1.6323,1.62935,1.6309,4236600000.0
2009-01-14 20:30:00,1.6308,1.63215,1.63,1.63105,2927600000.0
2009-01-14 20:45:00,1.63095,1.63175,1.6289,1.6294,1875000000.0
2009-01-14 21:00:00,1.62935,1.62975,1.62785,1.62865,3486400000.0
2009-01-14 21:15:00,1.6288,1.6292,1.6275,1.6279,2918800000.0
2009-01-14 21:30:00,1.6279,1.6307,1.62775,1.6295,3345200000.0
2009-01-14 21:45:00,1.62955,1.6304,1.62855,1.6293,1876400000.0
2009-01-14 22:00:00,1.6294,1.62985,1.6274,1.6287,3236600000.0
2009-01-14 22:15:00,1.62875,1.62925,1.6274,1.62885,3196400000.0
2009-01-14 22:30:00,1.6288,1.62925,1.6258,1.6284,2703800000.0
2009-01-14 22:45:00,1.62855,1.6288,1.62735,1.6276,2055000000.0
2009-01-14 23:00:00,1.6276,1.6287,1.62725,1.62825,1358600000.0
2009-01-14 23:15:00,1.6283,1.6287,1.62625,1.6282,1732800000.0
2009-01-14 23:30:00,1.6282,1.6307,1.62735,1.6304,1857800000.0
2009-01-14 23:45:00,1.6304,1.63065,1.62875,1.63025,3315800000.0
2009-01-15 00:00:00,1.63025,1.63105,1.62965,1.63025,489800000.0
2009-01-15 00:15:00,1.63025,1.63045,1.6287,1.6298,637200000.0
2009-01-15 00:30:00,1.6299,1.63012,1.62916,1.62965,462800000.0
2009-01-15 00:45:00,1.6295,1.6307,1.6289,1.6305,583400000.0
2009-01-15 01:00:00,1.6304,1.6307,1.62665,1.6288,1464000001.0
2009-01-15 01:15:00,1.6288,1.63,1.6286,1.62945,457800000.0
2009-01-15 01:30:00,1.6297,1.63045,1.62705,1.629,1241000000.0
2009-01-15 01:45:00,1.629,1.6308,1.6265,1.62925,2049200000.0
2009-01-15 02:00:00,1.6295,1.63035,1.62825,1.62995,2314400000.0
2009-01-15 02:15:00,1.63005,1.6308,1.62815,1.6293,2554800001.0
2009-01-15 02:30:00,1.62895,1.6293,1.62685,1.62785,2364400000.0
2009-01-15 02:45:00,1.6278,1.62985,1.62775,1.6289,1546400000.0
2009-01-15 03:00:00,1.6289,1.6292,1.62685,1.6279,1908700000.0
2009-01-15 03:15:00,1.6276,1.62835,1.62545,1.62555,1722200000.0
2009-01-15 03:30:00,1.62555,1.6274,1.6246,1.6267,2270600000.0
2009-01-15 03:45:00,1.6267,1.6269,1.62505,1.62615,1186400000.0
2009-01-15 04:00:00,1.62615,1.6275,1.62565,1.62695,534000000.0
2009-01-15 04:15:00,1.6269,1.62885,1.6257,1.6282,945600000.0
2009-01-15 04:30:00,1.62815,1.6304,1.62755,1.6277,2047000000.0
2009-01-15 04:45:00,1.6277,1.6294,1.6275,1.6287,1084400000.0
2009-01-15 05:00:00,1.6287,1.6302,1.62765,1.62915,1172800000.0
2009-01-15 05:15:00,1.62925,1.63025,1.62835,1.62835,709000000.0
2009-01-15 05:30:00,1.62835,1.63,1.628,1.6285,529400000.0
2009-01-15 05:45:00,1.6285,1.63035,1.628,1.6299,993400000.0
2009-01-15 06:00:00,1.6299,1.6303,1.62865,1.6295,668800000.0
2009-01-15 06:15:00,1.6297,1.63015,1.62845,1.6287,348800000.0
2009-01-15 06:30:00,1.6288,1.62965,1.62805,1.62855,630000000.0
2009-01-15 06:45:00,1.62855,1.62925,1.62775,1.62875,754200000.0
2009-01-15 07:00:00,1.62875,1.6292,1.6281,1.62815,426200000.0
2009-01-15 07:15:00,1.6282,1.62875,1.6276,1.6283,483799998.0
2009-01-15 07:30:00,1.62845,1.62915,1.6277,1.6287,818000000.0
2009-01-15 07:45:00,1.6287,1.6297,1.62855,1.62955,761000000.0
2009-01-15 08:00:00,1.62955,1.6311,1.6283,1.62995,848200000.0
2009-01-15 08:15:00,1.63,1.6323,1.6298,1.6301,1125000000.0
2009-01-15 08:30:00,1.6301,1.63305,1.62925,1.6325,1014600000.0
2009-01-15 08:45:00,1.63245,1.6333,1.62995,1.63025,1242200000.0
2009-01-15 09:00:00,1.63035,1.63555,1.62985,1.63365,2383000001.0
2009-01-15 09:15:00,1.63385,1.6349,1.63145,1.63155,2448000000.0
2009-01-15 09:30:00,1.63145,1.6353,1.6309,1.6327,4233200000.0
2009-01-15 09:45:00,1.6326,1.635,1.6318,1.6344,5416200000.0
2009-01-15 10:00:00,1.63445,1.6365,1.6333,1.6343,6143600001.0
2009-01-15 10:15:00,1.6343,1.6352,1.63125,1.63125,7876000002.0
2009-01-15 10:30:00,1.6313,1.63345,1.6291,1.6332,6629200000.0
2009-01-15 10:45:00,1.63315,1.6333,1.62765,1.62805,7352999998.0
2009-01-15 11:00:00,1.6281,1.62955,1.627,1.6282,5148800000.0
2009-01-15 11:15:00,1.62815,1.62975,1.62745,1.62855,7008000000.0
2009-01-15 11:30:00,1.62855,1.6336,1.62665,1.6317,6662600000.0
2009-01-15 11:45:00,1.6317,1.63515,1.63065,1.6344,8144600001.0
2009-01-15 12:00:00,1.63445,1.63585,1.6326,1.63455,7325200000.0
2009-01-15 12:15:00,1.63455,1.63595,1.63315,1.63585,7053600000.0
2009-01-15 12:30:00,1.63585,1.63845,1.63545,1.6369,9044000000.0
2009-01-15 12:45:00,1.6369,1.64155,1.63645,1.63695,5986000000.0
2009-01-15 13:00:00,1.637,1.63985,1.63615,1.6397,7720000000.0
2009-01-15 13:15:00,1.6397,1.64125,1.6371,1.63725,8873799999.0
2009-01-15 13:30:00,1.63725,1.63945,1.63325,1.6334,4614200000.0
2009-01-15 13:45:00,1.6334,1.63415,1.63225,1.6337,4694200002.0
2009-01-15 14:00:00,1.63375,1.63465,1.631,1.6345,3167400000.0
2009-01-15 14:15:00,1.6345,1.63665,1.63355,1.6365,3967800000.0
2009-01-15 14:30:00,1.6363,1.63795,1.6345,1.6354,9018800000.0
2009-01-15 14:45:00,1.63545,1.6462,1.63275,1.64605,9233200000.0
2009-01-15 15:00:00,1.6461,1.64715,1.64205,1.6422,6683599999.0
2009-01-15 15:15:00,1.6422,1.64585,1.64035,1.6445,10035199997.0
2009-01-15 15:30:00,1.6445,1.64815,1.64285,1.6449,6495100000.0
2009-01-15 15:45:00,1.64485,1.64925,1.64275,1.64455,6850399997.0
2009-01-15 16:00:00,1.6445,1.64595,1.64145,1.64315,9316199999.0
2009-01-15 16:15:00,1.64305,1.6449,1.63655,1.6385,9286000000.0
2009-01-15 16:30:00,1.6385,1.63935,1.6342,1.6372,9779800000.0
2009-01-15 16:45:00,1.6372,1.63835,1.6345,1.63735,8367000000.0
2009-01-15 17:00:00,1.63745,1.6381,1.63335,1.63485,11478800001.0
2009-01-15 17:15:00,1.63485,1.6353,1.6314,1.63235,11406000001.0
2009-01-15 17:30:00,1.63235,1.63625,1.6305,1.6358,9076000000.0
2009-01-15 17:45:00,1.6358,1.64045,1.63545,1.63955,7626200000.0
2009-01-15 18:00:00,1.6396,1.6412,1.63735,1.6405,6742600001.0
2009-01-15 18:15:00,1.6406,1.6407,1.63535,1.63855,8416000000.0
2009-01-15 18:30:00,1.63855,1.6404,1.63745,1.6403,7311400000.0
2009-01-15 18:45:00,1.6403,1.64105,1.63865,1.63985,7521800001.0
2009-01-15 19:00:00,1.6401,1.6436,1.63795,1.643,4987400000.0
2009-01-15 19:15:00,1.64315,1.6445,1.64125,1.6417,3193400000.0
2009-01-15 19:30:00,1.64165,1.642,1.63965,1.64075,4012600000.0
2009-01-15 19:45:00,1.64075,1.64245,1.63995,1.64195,3637000000.0
2009-01-15 20:00:00,1.6421,1.6429,1.64095,1.64225,3761400000.0
2009-01-15 20:15:00,1.64215,1.64265,1.6397,1.641,2211200000.0
2009-01-15 20:30:00,1.641,1.64395,1.6404,1.6435,4117400000.0
2009-01-15 20:45:00,1.6435,1.64565,1.6427,1.6452,5140000000.0
2009-01-15 21:00:00,1.6452,1.6452,1.6434,1.64445,4568200000.0
2009-01-15 21:15:00,1.64455,1.6465,1.6439,1.64485,4487800000.0
2009-01-15 21:30:00,1.64485,1.64575,1.64395,1.6448,6861600000.0
2009-01-15 21:45:00,1.6448,1.64565,1.64345,1.6444,5988200000.0
2009-01-15 22:00:00,1.6444,1.6451,1.6428,1.64435,4194800000.0
2009-01-15 22:15:00,1.6444,1.6475,1.64425,1.64695,3432200000.0
2009-01-15 22:30:00,1.64695,1.64725,1.64435,1.6449,3894400000.0
2009-01-15 22:45:00,1.64485,1.64755,1.6425,1.64655,3753600000.0
2009-01-15 23:00:00,1.64675,1.6468,1.64435,1.6446,1988200000.0
2009-01-15 23:15:00,1.6446,1.6471,1.6443,1.64675,2375800000.0
2009-01-15 23:30:00,1.64665,1.6476,1.64505,1.6468,3212899997.0
2009-01-15 23:45:00,1.64685,1.64725,1.64535,1.6462,2440000000.0
2009-01-16 00:00:00,1.64595,1.64765,1.6447,1.6465,525200000.0
2009-01-16 00:15:00,1.64665,1.6492,1.64625,1.6484,1031400000.0
2009-01-16 00:30:00,1.64785,1.6487,1.64665,1.6477,90600000.0
2009-01-16 00:45:00,1.64785,1.64855,1.6448,1.64505,598000000.0
2009-01-16 01:00:00,1.64505,1.646,1.6445,1.64585,552400000.0
2009-01-16 01:15:00,1.64585,1.6469,1.6458,1.6462,1113000000.0
2009-01-16 01:30:00,1.6462,1.64725,1.645,1.6457,2076999998.0
2009-01-16 01:45:00,1.64565,1.6471,1.6442,1.6452,1306600000.0
2009-01-16 02:00:00,1.64525,1.6469,1.6444,1.64625,1307800000.0
2009-01-16 02:15:00,1.64625,1.6466,1.64565,1.646,482400000.0
2009-01-16 02:30:00,1.646,1.64705,1.64395,1.64565,1536800001.0
2009-01-16 02:45:00,1.64605,1.64755,1.6457,1.64725,1571800000.0
2009-01-16 03:00:00,1.64735,1.6483,1.64675,1.64705,700000000.0
2009-01-16 03:15:00,1.6472,1.649,1.647,1.64855,1146000000.0
2009-01-16 03:30:00,1.6486,1.65065,1.6474,1.64895,1534000000.0
2009-01-16 03:45:00,1.64895,1.6527,1.64875,1.6518,2383800000.0
2009-01-16 04:00:00,1.65195,1.6526,1.64995,1.65085,2623800000.0
2009-01-16 04:15:00,1.65075,1.65105,1.6488,1.65005,1630200000.0
2009-01-16 04:30:00,1.65015,1.65195,1.6498,1.6518,1208800000.0
2009-01-16 04:45:00,1.65165,1.6533,1.65025,1.65185,1369600000.0
2009-01-16 05:00:00,1.652,1.65425,1.6508,1.65285,1455000000.0
2009-01-16 05:15:00,1.65285,1.65285,1.6501,1.65155,990400000.0
2009-01-16 05:30:00,1.65165,1.65165,1.6494,1.6501,1777600000.0
2009-01-16 05:45:00,1.6501,1.6508,1.6483,1.6491,1804000000.0
2009-01-16 06:00:00,1.649,1.6512,1.64895,1.6512,715200000.0
2009-01-16 06:15:00,1.6512,1.65265,1.65045,1.6526,1291200000.0
2009-01-16 06:30:00,1.65265,1.65345,1.6513,1.65295,950600000.0
2009-01-16 06:45:00,1.65295,1.656,1.65275,1.6552,1289200000.0
2009-01-16 07:00:00,1.6556,1.6557,1.6535,1.6544,892800000.0
2009-01-16 07:15:00,1.65445,1.65595,1.654,1.6551,791800000.0
2009-01-16 07:30:00,1.6553,1.6576,1.65405,1.65475,1621200000.0
2009-01-16 07:45:00,1.6545,1.662,1.65415,1.662,2019400000.0
2009-01-16 08:00:00,1.66185,1.6625,1.6589,1.659,1676200000.0
2009-01-16 08:15:00,1.659,1.6629,1.6588,1.6615,1543600000.0
2009-01-16 08:30:00,1.66155,1.66195,1.65905,1.6592,1717600000.0
2009-01-16 08:45:00,1.65945,1.66045,1.65715,1.6576,2393800001.0
2009-01-16 09:00:00,1.65725,1.6584,1.6559,1.65765,2298000000.0
2009-01-16 09:15:00,1.6577,1.66185,1.6574,1.6609,2788000000.0
2009-01-16 09:30:00,1.66095,1.6669,1.6601,1.6628,4961599999.0
2009-01-16 09:45:00,1.6628,1.66295,1.65845,1.65935,8650400000.0
2009-01-16 10:00:00,1.6593,1.6603,1.65725,1.65925,9239000000.0
2009-01-16 10:15:00,1.6594,1.6626,1.65865,1.66045,9621400002.0
2009-01-16 10:30:00,1.6606,1.66305,1.65995,1.6617,7260000001.0
2009-01-16 10:45:00,1.6617,1.6676,1.6614,1.66575,8350200002.0
2009-01-16 11:00:00,1.66575,1.67555,1.66515,1.6755,11327400000.0
2009-01-16 11:15:00,1.67545,1.67705,1.6721,1.6739,9033599999.0
2009-01-16 11:30:00,1.67395,1.6741,1.67115,1.673,8614799999.0
2009-01-16 11:45:00,1.673,1.67435,1.67135,1.67205,8960000000.0
2009-01-16 12:00:00,1.67205,1.67355,1.67155,1.6725,9222000002.0
2009-01-16 12:15:00,1.6725,1.6733,1.6696,1.67275,7522600000.0
2009-01-16 12:30:00,1.67295,1.67295,1.67015,1.67115,8806400000.0
2009-01-16 12:45:00,1.6712,1.6715,1.66915,1.67015,7836000000.0
2009-01-16 13:00:00,1.67015,1.67135,1.6674,1.66835,8640799999.0
2009-01-16 13:15:00,1.66835,1.67,1.66525,1.66535,5940800000.0
2009-01-16 13:30:00,1.66535,1.67125,1.6652,1.6712,8768600001.0
2009-01-16 13:45:00,1.6712,1.67335,1.66845,1.66935,10625799999.0
2009-01-16 14:00:00,1.66945,1.6712,1.66835,1.6696,6741800000.0
2009-01-16 14:15:00,1.66955,1.6719,1.6695,1.6702,4750600000.0
2009-01-16 14:30:00,1.6703,1.67235,1.6698,1.67055,4744400000.0
2009-01-16 14:45:00,1.6706,1.6721,1.66835,1.67185,4471000000.0
2009-01-16 15:00:00,1.67195,1.6725,1.67045,1.6712,8095600002.0
2009-01-16 15:15:00,1.6712,1.67215,1.6692,1.67185,8431400000.0
2009-01-16 15:30:00,1.67175,1.67445,1.66695,1.66745,10173800000.0
2009-01-16 15:45:00,1.6674,1.6686,1.66475,1.6659,9943400001.0
2009-01-16 16:00:00,1.6659,1.66595,1.66095,1.66295,9088500000.0
2009-01-16 16:15:00,1.6629,1.6656,1.66205,1.66495,7968800000.0
2009-01-16 16:30:00,1.66495,1.66885,1.66275,1.66525,6157299999.0
2009-01-16 16:45:00,1.66505,1.66665,1.6616,1.6618,8035200000.0
2009-01-16 17:00:00,1.6618,1.66195,1.65745,1.6601,9142800000.0
2009-01-16 17:15:00,1.6601,1.663,1.65915,1.6596,6974500001.0
2009-01-16 17:30:00,1.6598,1.66225,1.65835,1.65845,8377600001.0
2009-01-16 17:45:00,1.65855,1.66015,1.6562,1.6598,9045600000.0
2009-01-16 18:00:00,1.65975,1.66205,1.6597,1.6607,9490800000.0
2009-01-16 18:15:00,1.6607,1.66385,1.6591,1.6596,7656000000.0
2009-01-16 18:30:00,1.6596,1.66005,1.65065,1.652,7842399999.0
2009-01-16 18:45:00,1.652,1.65495,1.64405,1.6465,8905800000.0
2009-01-16 19:00:00,1.64685,1.64765,1.6406,1.64215,5009600000.0
2009-01-16 19:15:00,1.6421,1.64415,1.64115,1.6432,4247800000.0
2009-01-16 19:30:00,1.6432,1.6439,1.6329,1.6348,5024200000.0
2009-01-16 19:45:00,1.6348,1.6376,1.63375,1.63655,2768800000.0
2009-01-16 20:00:00,1.6365,1.6378,1.63525,1.6374,3174600000.0
2009-01-16 20:15:00,1.6375,1.639,1.63645,1.63665,1913400000.0
2009-01-16 20:30:00,1.63665,1.64415,1.6364,1.64395,3935800000.0
2009-01-16 20:45:00,1.644,1.644,1.64125,1.64135,3532200000.0
2009-01-16 21:00:00,1.6414,1.64545,1.6412,1.64525,4085800000.0
2009-01-16 21:15:00,1.64525,1.64565,1.64375,1.64505,3034800000.0
2009-01-16 21:30:00,1.64505,1.6467,1.64485,1.64595,3020800000.0
2009-01-16 21:45:00,1.64605,1.64685,1.6451,1.64525,3452800000.0
2009-01-16 22:00:00,1.64525,1.64655,1.64415,1.64495,3346400000.0
2009-01-16 22:15:00,1.64485,1.6463,1.6448,1.6455,2203600000.0
2009-01-16 22:30:00,1.6455,1.64645,1.6452,1.64585,1324800000.0
2009-01-16 22:45:00,1.6459,1.64805,1.6453,1.64695,1676200000.0
2009-01-16 23:00:00,1.647,1.6473,1.64535,1.64565,2079800000.0
2009-01-16 23:15:00,1.64565,1.6463,1.64525,1.6462,848600000.0
2009-01-16 23:30:00,1.6462,1.64755,1.6457,1.6465,2018000000.0
2009-01-16 23:45:00,1.64645,1.65256,1.6391,1.65256,1199199998.0
2009-01-19 00:00:00,1.65279,1.65425,1.65235,1.65395,279400000.0
2009-01-19 00:15:00,1.6539,1.65505,1.65304,1.65485,303200000.0
2009-01-19 00:30:00,1.65495,1.6576,1.6549,1.65645,367600000.0
2009-01-19 00:45:00,1.65645,1.6578,1.6553,1.65595,725200000.0
2009-01-19 01:00:00,1.65595,1.65665,1.6537,1.65435,1121000000.0
2009-01-19 01:15:00,1.6543,1.6573,1.65385,1.6573,795800000.0
2009-01-19 01:30:00,1.65745,1.6625,1.6571,1.66125,1501800000.0
2009-01-19 01:45:00,1.66135,1.6621,1.66015,1.6602,917800000.0
2009-01-19 02:00:00,1.66065,1.662,1.658,1.65895,3089800000.0
2009-01-19 02:15:00,1.659,1.6604,1.65775,1.6585,2122400000.0
2009-01-19 02:30:00,1.65855,1.65995,1.65785,1.65945,1892000000.0
2009-01-19 02:45:00,1.65885,1.66065,1.6562,1.657,3396000000.0
2009-01-19 03:00:00,1.657,1.6575,1.65545,1.65545,1202000000.0
2009-01-19 03:15:00,1.65565,1.65565,1.65205,1.65355,2903200000.0
2009-01-19 03:30:00,1.65355,1.65455,1.65175,1.65415,1736000000.0
2009-01-19 03:45:00,1.65415,1.6544,1.65292,1.65385,740200000.0
2009-01-19 04:00:00,1.65395,1.6568,1.65385,1.6563,1035200000.0
2009-01-19 04:15:00,1.6563,1.6573,1.6556,1.65715,532200000.0
2009-01-19 04:30:00,1.65715,1.6581,1.65635,1.6577,774200000.0
2009-01-19 04:45:00,1.65765,1.65885,1.6572,1.65885,493400000.0
2009-01-19 05:00:00,1.65885,1.6608,1.65875,1.66035,1017600000.0
2009-01-19 05:15:00,1.66035,1.66405,1.66035,1.6633,1262600000.0
2009-01-19 05:30:00,1.6631,1.66355,1.6612,1.6624,1293400000.0
2009-01-19 05:45:00,1.6624,1.6624,1.66105,1.66175,1003000000.0
2009-01-19 06:00:00,1.6617,1.6625,1.6609,1.6616,832400000.0
2009-01-19 06:15:00,1.6616,1.6618,1.66025,1.6609,592400000.0
2009-01-19 06:30:00,1.66085,1.6612,1.65955,1.65985,1027600001.0
2009-01-19 06:45:00,1.65995,1.661,1.6593,1.6597,1164200000.0
2009-01-19 07:00:00,1.6597,1.65975,1.6575,1.65895,955800000.0
2009-01-19 07:15:00,1.65895,1.65895,1.6575,1.65865,752400000.0
2009-01-19 07:30:00,1.65865,1.65885,1.6564,1.6574,740800000.0
2009-01-19 07:45:00,1.6574,1.65955,1.6572,1.6583,841000000.0
2009-01-19 08:00:00,1.6583,1.6602,1.6579,1.6599,860200000.0
2009-01-19 08:15:00,1.6599,1.66235,1.6599,1.6615,1336200000.0
2009-01-19 08:30:00,1.6614,1.6617,1.65885,1.6598,1130400000.0
2009-01-19 08:45:00,1.6598,1.66065,1.65835,1.6594,1915200000.0
2009-01-19 09:00:00,1.6594,1.6614,1.6589,1.6599,1905400000.0
2009-01-19 09:15:00,1.6599,1.6599,1.6494,1.6533,2962100000.0
2009-01-19 09:30:00,1.6535,1.6538,1.64645,1.64715,5121300000.0
2009-01-19 09:45:00,1.6472,1.65005,1.6448,1.64895,4378400000.0
2009-01-19 10:00:00,1.64895,1.6537,1.6488,1.65215,7577100000.0
2009-01-19 10:15:00,1.65215,1.6554,1.65105,1.65435,6056400000.0
2009-01-19 10:30:00,1.6545,1.65475,1.6482,1.64975,8685800000.0
2009-01-19 10:45:00,1.6497,1.6506,1.6358,1.63585,8397500000.0
2009-01-19 11:00:00,1.636,1.64305,1.636,1.64205,4311000000.0
2009-01-19 11:15:00,1.6421,1.6439,1.64165,1.64175,2997800000.0
2009-01-19 11:30:00,1.64175,1.64465,1.63945,1.6427,5676000000.0
2009-01-19 11:45:00,1.6427,1.6469,1.64135,1.6453,6486600000.0
2009-01-19 12:00:00,1.6453,1.64805,1.64475,1.64725,7467800001.0
2009-01-19 12:15:00,1.64715,1.6494,1.6459,1.64915,7106000000.0
2009-01-19 12:30:00,1.64925,1.64975,1.6468,1.64735,4218000000.0
2009-01-19 12:45:00,1.64745,1.6478,1.64465,1.64525,5969200002.0
2009-01-19 13:00:00,1.64525,1.6467,1.64345,1.64615,4554199999.0
2009-01-19 13:15:00,1.64635,1.65005,1.64525,1.64625,6463600000.0
2009-01-19 13:30:00,1.64625,1.6472,1.64455,1.64465,5471400004.0
2009-01-19 13:45:00,1.64465,1.6447,1.64055,1.641,2943800000.0
2009-01-19 14:00:00,1.641,1.6449,1.6399,1.64455,2774800000.0
2009-01-19 14:15:00,1.6445,1.6457,1.6418,1.64205,2715100000.0
2009-01-19 14:30:00,1.64205,1.6426,1.6403,1.6413,6323600000.0
2009-01-19 14:45:00,1.64125,1.64125,1.637,1.63755,6452900001.0
2009-01-19 15:00:00,1.63745,1.6392,1.6361,1.6371,7307600003.0
2009-01-19 15:15:00,1.6371,1.63945,1.6366,1.63905,4952999999.0
2009-01-19 15:30:00,1.63905,1.64015,1.63735,1.6385,6370899999.0
2009-01-19 15:45:00,1.6387,1.6395,1.63395,1.63485,5728800001.0
2009-01-19 16:00:00,1.6348,1.63875,1.6346,1.63765,3247200000.0
2009-01-19 16:15:00,1.6377,1.6427,1.63635,1.64085,3621800001.0
2009-01-19 16:30:00,1.64085,1.6415,1.63705,1.6402,7015799999.0
2009-01-19 16:45:00,1.64025,1.64195,1.6384,1.6398,5102800000.0
2009-01-19 17:00:00,1.6398,1.6427,1.63855,1.6411,4273000000.0
2009-01-19 17:15:00,1.6413,1.64205,1.63825,1.63935,4116000000.0
2009-01-19 17:30:00,1.63935,1.6435,1.63855,1.6419,5707200000.0
2009-01-19 17:45:00,1.64195,1.64385,1.63865,1.64215,8555800000.0
2009-01-19 18:00:00,1.6422,1.6424,1.6379,1.64015,10241000000.0
2009-01-19 18:15:00,1.64005,1.64465,1.63995,1.64325,9538800000.0
2009-01-19 18:30:00,1.64315,1.64545,1.64275,1.6432,8398800000.0
2009-01-19 18:45:00,1.6432,1.6433,1.6393,1.64045,5477000002.0
2009-01-19 19:00:00,1.64045,1.6412,1.6386,1.639,2056200000.0
2009-01-19 19:15:00,1.639,1.64035,1.6383,1.6387,1711400000.0
2009-01-19 19:30:00,1.6387,1.64005,1.6373,1.6395,1888200000.0
2009-01-19 19:45:00,1.63935,1.63935,1.63685,1.6374,1539400000.0
2009-01-19 20:00:00,1.6374,1.638,1.63637,1.63695,1176000000.0
2009-01-19 20:15:00,1.63695,1.6376,1.636,1.63695,1537400000.0
2009-01-19 20:30:00,1.63695,1.6386,1.63665,1.6379,1454600000.0
2009-01-19 20:45:00,1.6379,1.6405,1.63765,1.6387,2185800000.0
2009-01-19 21:00:00,1.6387,1.63985,1.63655,1.6377,2006800000.0
2009-01-19 21:15:00,1.6377,1.63825,1.63655,1.638,1301800000.0
2009-01-19 21:30:00,1.638,1.63945,1.6366,1.63715,1983000000.0
2009-01-19 21:45:00,1.637,1.6374,1.63595,1.6366,1607600000.0
2009-01-19 22:00:00,1.63655,1.6374,1.63555,1.6362,2884200000.0
2009-01-19 22:15:00,1.636,1.6385,1.636,1.6381,1446600000.0
2009-01-19 22:30:00,1.63815,1.6382,1.63715,1.63765,754400000.0
2009-01-19 22:45:00,1.63765,1.63785,1.63765,1.6378,589600000.0
2009-01-19 23:00:00,1.63775,1.638,1.63685,1.63795,685600000.0
2009-01-19 23:15:00,1.6379,1.6382,1.6368,1.6377,586200000.0
2009-01-19 23:30:00,1.6377,1.6391,1.6365,1.638,2486000000.0
2009-01-19 23:45:00,1.6381,1.63835,1.6345,1.63515,2179200000.0
2009-01-20 00:00:00,1.63515,1.6353,1.6293,1.62965,1013400000.0
2009-01-20 00:15:00,1.62965,1.63345,1.6288,1.63045,1026600000.0
2009-01-20 00:30:00,1.63045,1.63245,1.63,1.63105,1579200000.0
2009-01-20 00:45:00,1.63105,1.63185,1.62955,1.6312,1808200000.0
2009-01-20 01:00:00,1.6312,1.6326,1.6302,1.631,1201600000.0
2009-01-20 01:15:00,1.63105,1.6328,1.6279,1.63265,855400000.0
2009-01-20 01:30:00,1.6327,1.63365,1.63145,1.63325,740400000.0
2009-01-20 01:45:00,1.63335,1.63465,1.6325,1.63295,1350200000.0
2009-01-20 02:00:00,1.63295,1.6336,1.63065,1.63115,2095000000.0
2009-01-20 02:15:00,1.63105,1.63185,1.625,1.62645,3191699998.0
2009-01-20 02:30:00,1.62645,1.62815,1.6249,1.62645,5163200000.0
2009-01-20 02:45:00,1.6265,1.62665,1.62155,1.6222,4311400001.0
2009-01-20 03:00:00,1.62225,1.62435,1.6221,1.62285,2608200000.0
2009-01-20 03:15:00,1.623,1.62345,1.6201,1.62175,2795199999.0
2009-01-20 03:30:00,1.62175,1.623,1.621,1.6212,2803400000.0
2009-01-20 03:45:00,1.62125,1.62195,1.6201,1.62035,3332000000.0
2009-01-20 04:00:00,1.62035,1.622,1.62035,1.62125,1141399999.0
2009-01-20 04:15:00,1.62125,1.62365,1.62045,1.6236,1831800000.0
2009-01-20 04:30:00,1.6236,1.62415,1.62245,1.62415,2197400000.0
2009-01-20 04:45:00,1.62415,1.6245,1.62175,1.622,1473400000.0
2009-01-20 05:00:00,1.6219,1.62255,1.62065,1.6212,1759000000.0
2009-01-20 05:15:00,1.6212,1.6219,1.62075,1.6219,1909200000.0
2009-01-20 05:30:00,1.62185,1.62305,1.62105,1.62169,1710400000.0
2009-01-20 05:45:00,1.62185,1.62355,1.62145,1.6224,934599993.0
2009-01-20 06:00:00,1.6225,1.624,1.6217,1.623,1164000001.0
2009-01-20 06:15:00,1.6229,1.6232,1.61435,1.6156,3136400000.0
2009-01-20 06:30:00,1.6156,1.6186,1.61495,1.6156,2888800000.0
2009-01-20 06:45:00,1.61565,1.61605,1.6132,1.6133,2349800000.0
2009-01-20 07:00:00,1.6133,1.61455,1.6075,1.6117,2335000000.0
2009-01-20 07:15:00,1.6118,1.61305,1.61,1.6129,2973400000.0
2009-01-20 07:30:00,1.613,1.61335,1.60815,1.6106,2035600002.0
2009-01-20 07:45:00,1.61055,1.62725,1.61005,1.6204,4223100000.0
2009-01-20 08:00:00,1.6204,1.622,1.61625,1.6181,2740600000.0
2009-01-20 08:15:00,1.61825,1.62025,1.6162,1.6164,2265000001.0
2009-01-20 08:30:00,1.61645,1.6229,1.6159,1.61995,1719600000.0
2009-01-20 08:45:00,1.6201,1.62265,1.6186,1.62255,1459000000.0
2009-01-20 09:00:00,1.62265,1.62335,1.61515,1.6181,3665200000.0
2009-01-20 09:15:00,1.6182,1.62135,1.61615,1.61915,5341000001.0
2009-01-20 09:30:00,1.61915,1.62045,1.61495,1.61995,3370800000.0
2009-01-20 09:45:00,1.61995,1.61995,1.61035,1.61195,4395200000.0
2009-01-20 10:00:00,1.61195,1.6196,1.6111,1.6174,4115600000.0
2009-01-20 10:15:00,1.6173,1.6173,1.6083,1.6101,4787200000.0
2009-01-20 10:30:00,1.6102,1.6112,1.606,1.60665,5090600000.0
2009-01-20 10:45:00,1.60655,1.6082,1.60405,1.6044,4422600000.0
2009-01-20 11:00:00,1.60425,1.60435,1.59815,1.59835,4861700000.0
2009-01-20 11:15:00,1.5983,1.6013,1.5945,1.6004,4683300000.0
2009-01-20 11:30:00,1.6004,1.60255,1.59635,1.6002,4528199999.0
2009-01-20 11:45:00,1.60025,1.602,1.59725,1.59965,4432800000.0
2009-01-20 12:00:00,1.59965,1.60305,1.59745,1.60265,4005600000.0
2009-01-20 12:15:00,1.60265,1.60315,1.59895,1.60045,3870800000.0
2009-01-20 12:30:00,1.6004,1.60205,1.59895,1.6,4511200000.0
2009-01-20 12:45:00,1.60015,1.6021,1.5991,1.59965,3816200000.0
2009-01-20 13:00:00,1.5997,1.5998,1.59275,1.59585,3958700000.0
2009-01-20 13:15:00,1.5959,1.5973,1.59415,1.5944,4280000000.0
2009-01-20 13:30:00,1.59445,1.59535,1.5902,1.591,3992600000.0
2009-01-20 13:45:00,1.5909,1.5917,1.58725,1.58885,3366100000.0
2009-01-20 14:00:00,1.589,1.59305,1.5882,1.5921,3929500000.0
2009-01-20 14:15:00,1.5923,1.5925,1.5896,1.5903,2974100000.0
2009-01-20 14:30:00,1.5904,1.59185,1.58815,1.59185,2871900000.0
2009-01-20 14:45:00,1.5919,1.5943,1.5907,1.5936,3834200000.0
2009-01-20 15:00:00,1.5936,1.59495,1.5886,1.58995,4926000000.0
2009-01-20 15:15:00,1.58995,1.59005,1.58565,1.5885,5276100000.0
2009-01-20 15:30:00,1.5887,1.5924,1.5875,1.59105,5210000000.0
2009-01-20 15:45:00,1.591,1.5984,1.591,1.5984,4526200000.0
2009-01-20 16:00:00,1.59825,1.599,1.59555,1.5983,4596800000.0
2009-01-20 16:15:00,1.59815,1.59895,1.59585,1.5969,4657800000.0
2009-01-20 16:30:00,1.59695,1.59865,1.595,1.59565,4588400000.0
2009-01-20 16:45:00,1.59575,1.5972,1.59265,1.5956,4060200000.0
2009-01-20 17:00:00,1.59555,1.6002,1.59485,1.59875,3865200000.0
2009-01-20 17:15:00,1.59875,1.59985,1.5954,1.59745,3529400000.0
2009-01-20 17:30:00,1.59725,1.60205,1.59695,1.60045,3896000000.0
2009-01-20 17:45:00,1.60035,1.6008,1.59595,1.59985,4248200000.0
2009-01-20 18:00:00,1.59995,1.60005,1.59365,1.59485,4144800000.0
2009-01-20 18:15:00,1.59475,1.5963,1.593,1.59605,4161800000.0
2009-01-20 18:30:00,1.59605,1.60125,1.5955,1.60125,3605400000.0
2009-01-20 18:45:00,1.60125,1.60675,1.59975,1.6028,4217100000.0
2009-01-20 19:00:00,1.60275,1.60715,1.60275,1.60635,2810100000.0
2009-01-20 19:15:00,1.60635,1.60705,1.6027,1.60315,3805600000.0
2009-01-20 19:30:00,1.60315,1.60635,1.6023,1.6043,4670800000.0
2009-01-20 19:45:00,1.6043,1.6068,1.60265,1.60305,3059400000.0
2009-01-20 20:00:00,1.6032,1.60485,1.59915,1.59945,3382400000.0
2009-01-20 20:15:00,1.59945,1.6044,1.5987,1.6039,3472400000.0
2009-01-20 20:30:00,1.6037,1.6041,1.59935,1.60115,4311400000.0
2009-01-20 20:45:00,1.60125,1.6022,1.59945,1.60095,3485400000.0
2009-01-20 21:00:00,1.60095,1.60135,1.59705,1.5977,2997400000.0
2009-01-20 21:15:00,1.5977,1.59975,1.5971,1.5989,4013200000.0
2009-01-20 21:30:00,1.5991,1.6002,1.5975,1.5976,3843000000.0
2009-01-20 21:45:00,1.5979,1.5988,1.5957,1.59665,3615600000.0
2009-01-20 22:00:00,1.59675,1.5993,1.5946,1.5968,2944800000.0
2009-01-20 22:15:00,1.59665,1.60015,1.59495,1.59805,2765400000.0
2009-01-20 22:30:00,1.59805,1.59925,1.59665,1.59755,3446600000.0
2009-01-20 22:45:00,1.5976,1.59865,1.5948,1.5976,2572200000.0
2009-01-20 23:00:00,1.59755,1.5978,1.59485,1.5952,2513800000.0
2009-01-20 23:15:00,1.5951,1.59775,1.5936,1.5939,1762200000.0
2009-01-20 23:30:00,1.5939,1.59575,1.59365,1.5945,1229000000.0
2009-01-20 23:45:00,1.5945,1.59665,1.5939,1.5959,1585000000.0
2009-01-21 00:00:00,1.5958,1.59605,1.58485,1.5916,561000000.0
2009-01-21 00:15:00,1.5914,1.5942,1.5908,1.59205,520100000.0
2009-01-21 00:30:00,1.592,1.5932,1.5915,1.5932,506000000.0
2009-01-21 00:45:00,1.5932,1.59425,1.59235,1.59395,443400000.0
2009-01-21 01:00:00,1.59395,1.5941,1.59285,1.5933,734600000.0
2009-01-21 01:15:00,1.5933,1.5945,1.59165,1.59195,806400000.0
2009-01-21 01:30:00,1.59195,1.5935,1.591,1.5917,738400000.0
2009-01-21 01:45:00,1.5917,1.59295,1.59085,1.59185,837800000.0
2009-01-21 02:00:00,1.5918,1.5933,1.59065,1.59235,960800000.0
2009-01-21 02:15:00,1.59245,1.59345,1.59095,1.5922,1064600000.0
2009-01-21 02:30:00,1.5922,1.5932,1.59125,1.59195,1059200000.0
2009-01-21 02:45:00,1.59185,1.59445,1.59075,1.59355,1568000000.0
2009-01-21 03:00:00,1.5935,1.5943,1.59175,1.59245,940200000.0
2009-01-21 03:15:00,1.59245,1.5935,1.5916,1.5924,600200000.0
2009-01-21 03:30:00,1.5925,1.594,1.5925,1.59355,548600000.0
2009-01-21 03:45:00,1.59365,1.59605,1.5922,1.5944,1585200000.0
2009-01-21 04:00:00,1.59445,1.5971,1.5937,1.59635,1501200000.0
2009-01-21 04:15:00,1.59635,1.5969,1.59375,1.5949,1048800000.0
2009-01-21 04:30:00,1.59485,1.5977,1.59365,1.5965,1643800000.0
2009-01-21 04:45:00,1.59645,1.5977,1.5957,1.59675,893000000.0
2009-01-21 05:00:00,1.59675,1.59705,1.59425,1.5945,1149200000.0
2009-01-21 05:15:00,1.5945,1.59865,1.5939,1.5955,1790800000.0
2009-01-21 05:30:00,1.5956,1.5979,1.5943,1.5961,1434800000.0
2009-01-21 05:45:00,1.5961,1.59705,1.5955,1.5964,721000000.0
2009-01-21 06:00:00,1.59635,1.59695,1.593,1.59365,1400400000.0
2009-01-21 06:15:00,1.59375,1.595,1.5913,1.59265,956200000.0
2009-01-21 06:30:00,1.59265,1.5939,1.5919,1.5931,557800000.0
2009-01-21 06:45:00,1.59305,1.59395,1.5917,1.5928,1366200000.0
2009-01-21 07:00:00,1.59285,1.594,1.59135,1.5932,1335600000.0
2009-01-21 07:15:00,1.5932,1.59585,1.5932,1.59485,969200000.0
2009-01-21 07:30:00,1.59485,1.59545,1.59245,1.5942,809400000.0
2009-01-21 07:45:00,1.5942,1.5963,1.5934,1.5956,1077400000.0
2009-01-21 08:00:00,1.59575,1.5985,1.5934,1.596,1477800000.0
2009-01-21 08:15:00,1.5958,1.5978,1.59205,1.59245,1622200000.0
2009-01-21 08:30:00,1.59245,1.59445,1.5915,1.5939,1246400000.0
2009-01-21 08:45:00,1.594,1.5952,1.592,1.5921,1393000000.0
2009-01-21 09:00:00,1.59215,1.5938,1.58595,1.58745,2353700000.0
2009-01-21 09:15:00,1.58745,1.59135,1.58725,1.5907,2981800000.0
2009-01-21 09:30:00,1.5906,1.591,1.5866,1.5876,3806600000.0
2009-01-21 09:45:00,1.58755,1.58815,1.58315,1.5838,4285800000.0
2009-01-21 10:00:00,1.5838,1.58535,1.58005,1.5829,4442399999.0
2009-01-21 10:15:00,1.5829,1.58435,1.5799,1.5807,4177400000.0
2009-01-21 10:30:00,1.5807,1.5813,1.5735,1.5774,4564400000.0
2009-01-21 10:45:00,1.57745,1.58015,1.575,1.57945,4384300000.0
2009-01-21 11:00:00,1.5797,1.58095,1.57455,1.57575,5151799999.0
2009-01-21 11:15:00,1.5759,1.5766,1.57145,1.57175,6167199999.0
2009-01-21 11:30:00,1.57175,1.5768,1.568,1.5759,7944800000.0
2009-01-21 11:45:00,1.57605,1.57905,1.5725,1.57575,7228800000.0
2009-01-21 12:00:00,1.57595,1.57725,1.5734,1.57495,7121099995.0
2009-01-21 12:15:00,1.57505,1.5769,1.5734,1.5737,3950199999.0
2009-01-21 12:30:00,1.5738,1.57545,1.571,1.57425,5884800000.0
2009-01-21 12:45:00,1.57425,1.5764,1.57255,1.57255,5991799998.0
2009-01-21 13:00:00,1.5726,1.57315,1.56985,1.57165,5698799996.0
2009-01-21 13:15:00,1.57145,1.57505,1.5709,1.5731,5064399998.0
2009-01-21 13:30:00,1.5732,1.57575,1.57265,1.57335,5055400002.0
2009-01-21 13:45:00,1.57355,1.57425,1.57185,1.57265,4580600000.0
2009-01-21 14:00:00,1.57265,1.5734,1.57195,1.57235,3299799999.0
2009-01-21 14:15:00,1.57235,1.57245,1.569,1.57065,5977899999.0
2009-01-21 14:30:00,1.57075,1.572,1.56945,1.57115,5366600000.0
2009-01-21 14:45:00,1.57115,1.57135,1.5681,1.57015,6848200000.0
2009-01-21 15:00:00,1.57015,1.574,1.5693,1.57345,6689800001.0
2009-01-21 15:15:00,1.57315,1.5745,1.57235,1.5744,5936200001.0
2009-01-21 15:30:00,1.5744,1.57835,1.57315,1.5771,7220600002.0
2009-01-21 15:45:00,1.57705,1.57945,1.5757,1.5786,6044600003.0
2009-01-21 16:00:00,1.5786,1.5809,1.5773,1.5798,4587400002.0
2009-01-21 16:15:00,1.5798,1.58205,1.5793,1.58205,5130500002.0
2009-01-21 16:30:00,1.5822,1.58285,1.5796,1.58245,5924000001.0
2009-01-21 16:45:00,1.58245,1.5876,1.5822,1.58665,5093100000.0
2009-01-21 17:00:00,1.5867,1.58755,1.5833,1.58555,6489100002.0
2009-01-21 17:15:00,1.5856,1.5904,1.5847,1.586,5944800002.0
2009-01-21 17:30:00,1.586,1.5878,1.57735,1.581,7378000004.0
2009-01-21 17:45:00,1.58115,1.58395,1.5746,1.5746,8028700001.0
2009-01-21 18:00:00,1.5749,1.5789,1.57155,1.57405,7894599998.0
2009-01-21 18:15:00,1.57415,1.57765,1.57255,1.57455,9035200003.0
2009-01-21 18:30:00,1.57455,1.57965,1.57455,1.57675,9727400005.0
2009-01-21 18:45:00,1.5768,1.5796,1.57265,1.5751,8452999997.0
2009-01-21 19:00:00,1.57475,1.57515,1.5643,1.56875,6314799999.0
2009-01-21 19:15:00,1.56875,1.57265,1.56805,1.57255,5321800001.0
2009-01-21 19:30:00,1.57265,1.58815,1.57255,1.58645,6621400000.0
2009-01-21 19:45:00,1.58645,1.5883,1.5833,1.5881,5407800000.0
2009-01-21 20:00:00,1.5881,1.59305,1.58715,1.5905,5855800000.0
2009-01-21 20:15:00,1.59015,1.5939,1.58885,1.5916,3968000000.0
2009-01-21 20:30:00,1.5916,1.5943,1.5911,1.5924,4729800000.0
2009-01-21 20:45:00,1.5924,1.5935,1.5861,1.58815,3968100000.0
2009-01-21 21:00:00,1.58825,1.59185,1.58745,1.59175,4574200000.0
2009-01-21 21:15:00,1.59175,1.59695,1.59165,1.5961,4592800000.0
2009-01-21 21:30:00,1.59625,1.60095,1.5959,1.59745,4297400000.0
2009-01-21 21:45:00,1.5974,1.6137,1.59655,1.6107,5873700001.0
2009-01-21 22:00:00,1.6107,1.61495,1.6099,1.6099,5070600000.0
2009-01-21 22:15:00,1.6098,1.6155,1.6096,1.6145,5143200000.0
2009-01-21 22:30:00,1.6145,1.6149,1.6105,1.61345,4360000000.0
2009-01-21 22:45:00,1.61345,1.61455,1.61175,1.61365,5700799996.0
2009-01-21 23:00:00,1.6138,1.61445,1.60995,1.61195,4690399999.0
2009-01-21 23:15:00,1.612,1.614,1.6094,1.61025,5581399998.0
2009-01-21 23:30:00,1.61025,1.61295,1.6085,1.61025,4603800000.0
2009-01-21 23:45:00,1.6104,1.6112,1.6065,1.609,4639799998.0
2009-01-22 00:00:00,1.609,1.60935,1.6069,1.6083,1452600000.0
2009-01-22 00:15:00,1.60825,1.6092,1.60765,1.6083,1126600000.0
2009-01-22 00:30:00,1.60835,1.61315,1.6067,1.6085,1076800000.0
2009-01-22 00:45:00,1.60875,1.6145,1.60685,1.6135,1234400000.0
2009-01-22 01:00:00,1.61355,1.61355,1.6075,1.608,2371200000.0
2009-01-22 01:15:00,1.608,1.608,1.6,1.60195,3526400000.0
2009-01-22 01:30:00,1.60195,1.60375,1.6004,1.6019,2692800000.0
2009-01-22 01:45:00,1.6019,1.6029,1.6015,1.6017,1070000000.0
2009-01-22 02:00:00,1.6017,1.60335,1.5985,1.5996,1463600000.0
2009-01-22 02:15:00,1.5997,1.60495,1.5988,1.6049,3355199999.0
2009-01-22 02:30:00,1.6049,1.6049,1.6017,1.6025,2133200000.0
2009-01-22 02:45:00,1.6025,1.6048,1.60135,1.60425,1419200000.0
2009-01-22 03:00:00,1.6042,1.6044,1.6028,1.60375,778600000.0
2009-01-22 03:15:00,1.60375,1.60485,1.6032,1.60385,1328000000.0
2009-01-22 03:30:00,1.604,1.6046,1.6028,1.6033,1937599995.0
2009-01-22 03:45:00,1.6034,1.6097,1.60325,1.60745,2437999999.0
2009-01-22 04:00:00,1.60745,1.61055,1.60685,1.6076,3592800000.0
2009-01-22 04:15:00,1.6078,1.61055,1.6067,1.60955,2981200000.0
2009-01-22 04:30:00,1.60945,1.6098,1.60555,1.60595,1906600000.0
2009-01-22 04:45:00,1.606,1.60935,1.60545,1.60785,1781000000.0
2009-01-22 05:00:00,1.60775,1.60935,1.60695,1.6072,1684600000.0
2009-01-22 05:15:00,1.6074,1.60905,1.60685,1.60805,1775600000.0
2009-01-22 05:30:00,1.6081,1.60925,1.60735,1.6083,857800000.0
2009-01-22 05:45:00,1.6083,1.6096,1.6075,1.60955,714200000.0
2009-01-22 06:00:00,1.60955,1.61185,1.60775,1.6112,1337400000.0
2009-01-22 06:15:00,1.61135,1.6139,1.61015,1.61315,2405400000.0
2009-01-22 06:30:00,1.61325,1.61535,1.6121,1.61255,1568800000.0
2009-01-22 06:45:00,1.61265,1.61475,1.61235,1.61385,2104600004.0
2009-01-22 07:00:00,1.6139,1.61475,1.6135,1.61405,1087800000.0
2009-01-22 07:15:00,1.61405,1.61465,1.6123,1.6133,1018800000.0
2009-01-22 07:30:00,1.61335,1.61375,1.61155,1.6121,790400000.0
2009-01-22 07:45:00,1.6127,1.6135,1.6116,1.61285,1173400000.0
2009-01-22 08:00:00,1.61245,1.613,1.6079,1.6099,1773400000.0
2009-01-22 08:15:00,1.6099,1.61315,1.6087,1.6099,1578600000.0
2009-01-22 08:30:00,1.61,1.6107,1.6083,1.60945,1437000000.0
2009-01-22 08:45:00,1.60945,1.61145,1.606,1.60795,2436800000.0
2009-01-22 09:00:00,1.608,1.6087,1.60045,1.603,5342400000.0
2009-01-22 09:15:00,1.6031,1.6037,1.5996,1.60225,5718400001.0
2009-01-22 09:30:00,1.60235,1.6044,1.5999,1.6028,5003800000.0
2009-01-22 09:45:00,1.60285,1.607,1.60095,1.607,4737200000.0
2009-01-22 10:00:00,1.60725,1.609,1.6016,1.60335,4873000000.0
2009-01-22 10:15:00,1.60345,1.60585,1.6024,1.60335,5761800000.0
2009-01-22 10:30:00,1.60335,1.6051,1.60235,1.60275,4455400000.0
2009-01-22 10:45:00,1.60275,1.60565,1.6027,1.6052,4859800000.0
2009-01-22 11:00:00,1.60515,1.60965,1.60395,1.6053,4662600000.0
2009-01-22 11:15:00,1.6054,1.60735,1.6033,1.60595,5664800000.0
2009-01-22 11:30:00,1.6058,1.6073,1.60505,1.607,4475600000.0
2009-01-22 11:45:00,1.60715,1.6078,1.60395,1.60445,3880600000.0
2009-01-22 12:00:00,1.60445,1.60495,1.59895,1.60025,6436600000.0
2009-01-22 12:15:00,1.60025,1.6017,1.5982,1.5982,4249399999.0
2009-01-22 12:30:00,1.59825,1.6017,1.5974,1.59965,7702800000.0
2009-01-22 12:45:00,1.59965,1.6008,1.59395,1.59535,5431800000.0
2009-01-22 13:00:00,1.5952,1.5967,1.59335,1.59485,3236699999.0
2009-01-22 13:15:00,1.59495,1.5956,1.59095,1.5923,3590400000.0
2009-01-22 13:30:00,1.59235,1.5959,1.5913,1.5947,5124600000.0
2009-01-22 13:45:00,1.5947,1.5953,1.58935,1.59095,3668100000.0
2009-01-22 14:00:00,1.59095,1.59305,1.59015,1.5904,2103800000.0
2009-01-22 14:15:00,1.5903,1.59105,1.58825,1.5895,3542900000.0
2009-01-22 14:30:00,1.5896,1.59135,1.58845,1.58925,3621000001.0
2009-01-22 14:45:00,1.5892,1.59305,1.5891,1.592,4141900000.0
2009-01-22 15:00:00,1.592,1.59255,1.5904,1.59195,6493600000.0
2009-01-22 15:15:00,1.592,1.59395,1.5908,1.59125,5142200001.0
2009-01-22 15:30:00,1.59105,1.59325,1.58865,1.59295,5623200002.0
2009-01-22 15:45:00,1.59285,1.59575,1.5908,1.5954,5403000001.0
2009-01-22 16:00:00,1.5954,1.597,1.593,1.5939,4680399999.0
2009-01-22 16:15:00,1.59355,1.59595,1.59135,1.5917,3983000001.0
2009-01-22 16:30:00,1.59175,1.5925,1.5859,1.58715,5217800000.0
2009-01-22 16:45:00,1.587,1.59045,1.5839,1.58625,5254400000.0
2009-01-22 17:00:00,1.58615,1.58765,1.58325,1.58505,5209400000.0
2009-01-22 17:15:00,1.58505,1.58665,1.5837,1.58505,6606799999.0
2009-01-22 17:30:00,1.58505,1.58755,1.5821,1.5872,7412000000.0
2009-01-22 17:45:00,1.58715,1.5874,1.58465,1.58535,5986200000.0
2009-01-22 18:00:00,1.58525,1.59015,1.58415,1.58925,5797999995.0
2009-01-22 18:15:00,1.58925,1.59755,1.5884,1.5974,6484999999.0
2009-01-22 18:30:00,1.59745,1.59885,1.59295,1.59355,4626200000.0
2009-01-22 18:45:00,1.59355,1.5981,1.59295,1.5966,4146400000.0
2009-01-22 19:00:00,1.5965,1.5993,1.5942,1.59615,4061200000.0
2009-01-22 19:15:00,1.59615,1.59935,1.5957,1.59925,4877000001.0
2009-01-22 19:30:00,1.59925,1.60095,1.59685,1.59695,3348200000.0
2009-01-22 19:45:00,1.59695,1.60155,1.59695,1.60155,3781000000.0
2009-01-22 20:00:00,1.60155,1.60155,1.5966,1.5988,4119400000.0
2009-01-22 20:15:00,1.5988,1.59915,1.59475,1.59615,3706000000.0
2009-01-22 20:30:00,1.5961,1.59935,1.59415,1.59845,2426800000.0
2009-01-22 20:45:00,1.5981,1.6002,1.59685,1.6001,3239400000.0
2009-01-22 21:00:00,1.6001,1.60325,1.59905,1.60095,4646200000.0
2009-01-22 21:15:00,1.60095,1.60275,1.6002,1.60225,4837400000.0
2009-01-22 21:30:00,1.6021,1.6051,1.6012,1.604,3843400000.0
2009-01-22 21:45:00,1.60405,1.60415,1.59925,1.6002,4613200000.0
2009-01-22 22:00:00,1.6003,1.6024,1.5978,1.6015,4448400000.0
2009-01-22 22:15:00,1.6016,1.602,1.60025,1.6011,2239400000.0
2009-01-22 22:30:00,1.60115,1.6018,1.5998,1.6018,3277199999.0
2009-01-22 22:45:00,1.6018,1.60325,1.59945,1.603,3096000000.0
2009-01-22 23:00:00,1.603,1.60305,1.6,1.60125,2990400000.0
2009-01-22 23:15:00,1.60105,1.60135,1.5984,1.59925,2929200000.0
2009-01-22 23:30:00,1.59935,1.5999,1.5974,1.5996,2117800000.0
2009-01-22 23:45:00,1.5996,1.5999,1.59835,1.59925,1257600000.0
2009-01-23 00:00:00,1.59925,1.6002,1.5969,1.6002,501400000.0
2009-01-23 00:15:00,1.6001,1.6002,1.59905,1.5992,748200000.0
2009-01-23 00:30:00,1.59915,1.59925,1.59825,1.5988,868400000.0
2009-01-23 00:45:00,1.59875,1.60135,1.598,1.5988,1076000000.0
2009-01-23 01:00:00,1.5994,1.6004,1.59881,1.59985,1690600000.0
2009-01-23 01:15:00,1.59985,1.60025,1.5982,1.6,936200000.0
2009-01-23 01:30:00,1.59995,1.6015,1.59895,1.59985,1039000000.0
2009-01-23 01:45:00,1.6,1.60125,1.5991,1.6009,2037800000.0
2009-01-23 02:00:00,1.6009,1.6017,1.59977,1.6005,1896000000.0
2009-01-23 02:15:00,1.6005,1.60095,1.59901,1.59925,838200000.0
2009-01-23 02:30:00,1.59925,1.60025,1.59845,1.59865,2913200000.0
2009-01-23 02:45:00,1.599,1.59965,1.59885,1.5995,1783800002.0
2009-01-23 03:00:00,1.5995,1.59955,1.59665,1.5987,2296600000.0
2009-01-23 03:15:00,1.5989,1.5989,1.5965,1.5969,852200000.0
2009-01-23 03:30:00,1.59685,1.59695,1.59575,1.5966,1016200000.0
2009-01-23 03:45:00,1.59655,1.5974,1.5951,1.5951,1456600000.0
2009-01-23 04:00:00,1.59525,1.59605,1.592,1.59375,1740200001.0
2009-01-23 04:15:00,1.59375,1.59525,1.59355,1.59505,1351799999.0
2009-01-23 04:30:00,1.59505,1.59635,1.5945,1.59575,2111000000.0
2009-01-23 04:45:00,1.59575,1.59665,1.59525,1.5957,1270600000.0
2009-01-23 05:00:00,1.5958,1.5991,1.5951,1.5983,1063400000.0
2009-01-23 05:15:00,1.59835,1.5993,1.59715,1.5981,783400000.0
2009-01-23 05:30:00,1.5981,1.5988,1.59685,1.5981,848400000.0
2009-01-23 05:45:00,1.5981,1.5987,1.597,1.5978,561000000.0
2009-01-23 06:00:00,1.5978,1.59835,1.59675,1.5977,716200000.0
2009-01-23 06:15:00,1.59765,1.59775,1.59285,1.59485,1397800000.0
2009-01-23 06:30:00,1.5949,1.5952,1.5927,1.5938,1010400000.0
2009-01-23 06:45:00,1.5939,1.5949,1.59045,1.5925,1632400001.0
2009-01-23 07:00:00,1.59255,1.5951,1.59205,1.5943,1032400000.0
2009-01-23 07:15:00,1.59445,1.5963,1.59405,1.5959,570600000.0
2009-01-23 07:30:00,1.59585,1.59615,1.59385,1.5942,1037400000.0
2009-01-23 07:45:00,1.5942,1.5947,1.59295,1.59325,509000000.0
2009-01-23 08:00:00,1.5932,1.5933,1.59105,1.5914,490400000.0
2009-01-23 08:15:00,1.5915,1.5924,1.5895,1.591,842400000.0
2009-01-23 08:30:00,1.5911,1.59265,1.59025,1.5924,1300000000.0
2009-01-23 08:45:00,1.5924,1.59435,1.58955,1.59275,1430800000.0
2009-01-23 09:00:00,1.59275,1.5948,1.59025,1.5932,2404600000.0
2009-01-23 09:15:00,1.5935,1.594,1.59005,1.5911,2212400000.0
2009-01-23 09:30:00,1.59125,1.59245,1.58755,1.59155,7248800001.0
2009-01-23 09:45:00,1.5917,1.59465,1.58975,1.59105,5178000000.0
2009-01-23 10:00:00,1.59105,1.5946,1.58875,1.5935,3475600000.0
2009-01-23 10:15:00,1.5935,1.5944,1.5861,1.5908,3685600000.0
2009-01-23 10:30:00,1.59095,1.592,1.5866,1.58715,3180600000.0
2009-01-23 10:45:00,1.5872,1.59115,1.5871,1.5887,3075900000.0
2009-01-23 11:00:00,1.58875,1.5909,1.5873,1.588,3106500000.0
2009-01-23 11:15:00,1.588,1.58845,1.58285,1.58285,3256300000.0
2009-01-23 11:30:00,1.58285,1.58835,1.58015,1.58475,3739900000.0
2009-01-23 11:45:00,1.5847,1.5858,1.57955,1.58215,3717400000.0
2009-01-23 12:00:00,1.58215,1.5826,1.57435,1.5782,3276100000.0
2009-01-23 12:15:00,1.5782,1.58105,1.575,1.58005,3229000000.0
2009-01-23 12:30:00,1.5799,1.58555,1.5798,1.58315,2988600000.0
2009-01-23 12:45:00,1.58315,1.58345,1.5777,1.578,3060799999.0
2009-01-23 13:00:00,1.578,1.58095,1.57625,1.579,2564800000.0
2009-01-23 13:15:00,1.57905,1.58365,1.5778,1.5826,2536600000.0
2009-01-23 13:30:00,1.5826,1.58575,1.5809,1.58395,2624800000.0
2009-01-23 13:45:00,1.58395,1.5847,1.5804,1.58415,2898000000.0
2009-01-23 14:00:00,1.58415,1.587,1.5822,1.58485,2746200000.0
2009-01-23 14:15:00,1.5848,1.5854,1.57985,1.58055,2972200000.0
2009-01-23 14:30:00,1.58065,1.58505,1.58035,1.58245,3361000000.0
2009-01-23 14:45:00,1.58245,1.58575,1.58125,1.5856,2410600000.0
2009-01-23 15:00:00,1.58565,1.59335,1.58555,1.5929,3200000000.0
2009-01-23 15:15:00,1.5928,1.5947,1.5901,1.5922,3462700000.0
2009-01-23 15:30:00,1.5922,1.5924,1.5864,1.58775,3363000000.0
2009-01-23 15:45:00,1.58765,1.594,1.58695,1.59205,3539600000.0
2009-01-23 16:00:00,1.59205,1.59905,1.59115,1.59885,3884200000.0
2009-01-23 16:15:00,1.59885,1.5999,1.59595,1.59875,3646400000.0
2009-01-23 16:30:00,1.5987,1.60085,1.5964,1.5974,3898599999.0
2009-01-23 16:45:00,1.59735,1.5982,1.5941,1.5952,3525200000.0
2009-01-23 17:00:00,1.5952,1.59895,1.59435,1.5987,3460700000.0
2009-01-23 17:15:00,1.59865,1.59925,1.59375,1.5938,2976600000.0
2009-01-23 17:30:00,1.5938,1.59415,1.59005,1.5906,3486000000.0
2009-01-23 17:45:00,1.59075,1.59765,1.59055,1.59755,3345000000.0
2009-01-23 18:00:00,1.59805,1.60135,1.5962,1.59995,3067800000.0
2009-01-23 18:15:00,1.60005,1.6042,1.5994,1.60025,2996400000.0
2009-01-23 18:30:00,1.6002,1.60045,1.5947,1.59615,2816800000.0
2009-01-23 18:45:00,1.59625,1.597,1.584,1.58705,3269500000.0
2009-01-23 19:00:00,1.58715,1.5908,1.58495,1.59005,2558600000.0
2009-01-23 19:15:00,1.59005,1.5932,1.58795,1.5886,2605500000.0
2009-01-23 19:30:00,1.5886,1.5889,1.58405,1.5882,2811600000.0
2009-01-23 19:45:00,1.58805,1.5888,1.5857,1.5881,2383600000.0
2009-01-23 20:00:00,1.58805,1.59005,1.58735,1.5881,1836800000.0
2009-01-23 20:15:00,1.588,1.5907,1.587,1.58925,2561600000.0
2009-01-23 20:30:00,1.5891,1.59075,1.58625,1.58925,2517000000.0
2009-01-23 20:45:00,1.5891,1.5891,1.58635,1.58805,2351000000.0
2009-01-23 21:00:00,1.58805,1.59105,1.58725,1.5906,2332600000.0
2009-01-23 21:15:00,1.5906,1.59465,1.5895,1.59355,2343400000.0
2009-01-23 21:30:00,1.5935,1.59475,1.5908,1.59095,2402600000.0
2009-01-23 21:45:00,1.591,1.59205,1.58935,1.5919,2169800000.0
2009-01-23 22:00:00,1.59185,1.59445,1.59105,1.5939,2387200000.0
2009-01-23 22:15:00,1.5933,1.5941,1.59215,1.59395,1157200000.0
2009-01-23 22:30:00,1.594,1.59545,1.59335,1.5946,2101600000.0
2009-01-23 22:45:00,1.5946,1.596,1.59345,1.5956,1682800000.0
2009-01-23 23:00:00,1.59565,1.59575,1.59005,1.5954,1380000000.0
2009-01-23 23:15:00,1.59535,1.597,1.5951,1.59625,1008400000.0
2009-01-23 23:30:00,1.5964,1.59705,1.59545,1.5955,902000000.0
2009-01-23 23:45:00,1.5955,1.5956,1.59035,1.5907,626500000.0
2009-01-26 00:00:00,1.58503,1.58557,1.58255,1.5827,667400000.0
2009-01-26 00:15:00,1.5829,1.5847,1.58265,1.5847,545000000.0
2009-01-26 00:30:00,1.5845,1.58485,1.5822,1.58255,533000000.0
2009-01-26 00:45:00,1.58255,1.58365,1.5812,1.58165,890000000.0
2009-01-26 01:00:00,1.58165,1.58225,1.57035,1.57435,2832600000.0
2009-01-26 01:15:00,1.57425,1.5772,1.57085,1.5749,3076800000.0
2009-01-26 01:30:00,1.5748,1.57775,1.5716,1.5769,2252200000.0
2009-01-26 01:45:00,1.5771,1.5806,1.57475,1.5806,1656600000.0
2009-01-26 02:00:00,1.58055,1.58375,1.57855,1.57985,3866800000.0
2009-01-26 02:15:00,1.5799,1.58225,1.57575,1.58145,4102400000.0
2009-01-26 02:30:00,1.5814,1.58155,1.57825,1.58075,2398200000.0
2009-01-26 02:45:00,1.58075,1.58135,1.57775,1.58075,4337000000.0
2009-01-26 03:00:00,1.5807,1.58155,1.5785,1.5813,5184000000.0
2009-01-26 03:15:00,1.5813,1.5815,1.57715,1.57955,3382199999.0
2009-01-26 03:30:00,1.57955,1.57955,1.57705,1.578,2156000000.0
2009-01-26 03:45:00,1.57825,1.5816,1.57815,1.58045,1607000000.0
2009-01-26 04:00:00,1.58055,1.5812,1.5792,1.5798,737600000.0
2009-01-26 04:15:00,1.5798,1.5838,1.5797,1.5831,1193600000.0
2009-01-26 04:30:00,1.5831,1.5852,1.58305,1.58385,2159800001.0
2009-01-26 04:45:00,1.58395,1.58545,1.5825,1.585,629800000.0
2009-01-26 05:00:00,1.5849,1.58885,1.5829,1.58715,866800000.0
2009-01-26 05:15:00,1.58735,1.588,1.58555,1.58555,1441000000.0
2009-01-26 05:30:00,1.58555,1.5885,1.58515,1.58805,1461600000.0
2009-01-26 05:45:00,1.5881,1.58935,1.58735,1.5875,798000000.0
2009-01-26 06:00:00,1.58755,1.5887,1.58635,1.5883,779400000.0
2009-01-26 06:15:00,1.5881,1.58865,1.5853,1.5859,1007000000.0
2009-01-26 06:30:00,1.58585,1.5872,1.5837,1.58705,682800000.0
2009-01-26 06:45:00,1.58705,1.58945,1.5855,1.58725,972600000.0
2009-01-26 07:00:00,1.5871,1.5892,1.58685,1.58755,542400000.0
2009-01-26 07:15:00,1.58745,1.5875,1.58425,1.5864,1117800000.0
2009-01-26 07:30:00,1.58605,1.5863,1.57965,1.57965,1298800000.0
2009-01-26 07:45:00,1.5797,1.58135,1.57575,1.58025,1374900000.0
2009-01-26 08:00:00,1.58025,1.5809,1.57435,1.57465,979700000.0
2009-01-26 08:15:00,1.5748,1.58005,1.5747,1.5784,826600000.0
2009-01-26 08:30:00,1.57845,1.57935,1.57585,1.5786,692200000.0
2009-01-26 08:45:00,1.57855,1.58185,1.5773,1.57895,1246200000.0
2009-01-26 09:00:00,1.57885,1.5827,1.5787,1.582,1921000000.0
2009-01-26 09:15:00,1.5822,1.58225,1.57815,1.58115,2476400000.0
2009-01-26 09:30:00,1.5813,1.58325,1.57805,1.58325,5634600000.0
2009-01-26 09:45:00,1.58325,1.58435,1.58035,1.58315,7334200001.0
2009-01-26 10:00:00,1.58315,1.5891,1.58285,1.5881,9277600002.0
2009-01-26 10:15:00,1.5881,1.59345,1.5872,1.59305,9555399998.0
2009-01-26 10:30:00,1.593,1.59425,1.58535,1.5873,9386600000.0
2009-01-26 10:45:00,1.58725,1.59195,1.5865,1.58685,8980000001.0
2009-01-26 11:00:00,1.58685,1.5891,1.5849,1.5852,5139600000.0
2009-01-26 11:15:00,1.58525,1.59735,1.58525,1.59695,5362400000.0
2009-01-26 11:30:00,1.5969,1.59775,1.59435,1.5955,8602600000.0
2009-01-26 11:45:00,1.59545,1.5955,1.59285,1.5939,10233200000.0
2009-01-26 12:00:00,1.5939,1.59795,1.59335,1.59745,7460600000.0
2009-01-26 12:15:00,1.5974,1.6059,1.59705,1.60545,7628400000.0
2009-01-26 12:30:00,1.60545,1.60565,1.59885,1.5993,9013600000.0
2009-01-26 12:45:00,1.59925,1.6077,1.5992,1.6039,5813300000.0
2009-01-26 13:00:00,1.60395,1.6049,1.60105,1.6032,3930100000.0
2009-01-26 13:15:00,1.6032,1.6041,1.60135,1.60405,2484000000.0
2009-01-26 13:30:00,1.60405,1.6072,1.6034,1.6054,3014200000.0
2009-01-26 13:45:00,1.6048,1.6093,1.60465,1.6079,3396600000.0
2009-01-26 14:00:00,1.6079,1.60795,1.60355,1.6047,4831900000.0
2009-01-26 14:15:00,1.6047,1.60535,1.6021,1.60325,6476099999.0
2009-01-26 14:30:00,1.60315,1.60795,1.60285,1.60715,4554400000.0
2009-01-26 14:45:00,1.6071,1.60855,1.6041,1.60555,4787800000.0
2009-01-26 15:00:00,1.60555,1.60635,1.59935,1.59975,7753199998.0
2009-01-26 15:15:00,1.5997,1.6016,1.5963,1.5978,5087599999.0
2009-01-26 15:30:00,1.59785,1.59835,1.5948,1.59675,6460100000.0
2009-01-26 15:45:00,1.59675,1.6,1.59665,1.5989,6939000001.0
2009-01-26 16:00:00,1.59895,1.5995,1.5956,1.5987,8046400000.0
2009-01-26 16:15:00,1.59865,1.59935,1.5944,1.59615,7055200000.0
2009-01-26 16:30:00,1.59635,1.59765,1.59075,1.5912,4410900000.0
2009-01-26 16:45:00,1.5912,1.59585,1.58915,1.59575,3860300000.0
2009-01-26 17:00:00,1.5959,1.5985,1.59285,1.59505,4529400000.0
2009-01-26 17:15:00,1.5951,1.5976,1.59335,1.5964,5009800000.0
2009-01-26 17:30:00,1.59655,1.6002,1.5958,1.5978,4837200002.0
2009-01-26 17:45:00,1.59775,1.5983,1.5956,1.5971,4158200000.0
2009-01-26 18:00:00,1.59705,1.5976,1.5931,1.5936,3615199999.0
2009-01-26 18:15:00,1.5936,1.5959,1.5917,1.5917,3606800000.0
2009-01-26 18:30:00,1.5918,1.5961,1.5911,1.5952,3534500000.0
2009-01-26 18:45:00,1.59515,1.5969,1.59335,1.5964,3933400000.0
2009-01-26 19:00:00,1.5964,1.5993,1.5958,1.5961,3530200000.0
2009-01-26 19:15:00,1.5961,1.59695,1.59285,1.5932,3464000000.0
2009-01-26 19:30:00,1.59335,1.5944,1.59185,1.5928,2927400000.0
2009-01-26 19:45:00,1.5928,1.59405,1.58975,1.5911,3029000000.0
2009-01-26 20:00:00,1.5911,1.59295,1.58945,1.5906,4217600002.0
2009-01-26 20:15:00,1.5906,1.5913,1.58835,1.58965,3385800000.0
2009-01-26 20:30:00,1.58955,1.59065,1.58765,1.5889,2874399999.0
2009-01-26 20:45:00,1.58885,1.58955,1.5873,1.58785,2992800000.0
2009-01-26 21:00:00,1.58785,1.5888,1.58395,1.58505,3387800000.0
2009-01-26 21:15:00,1.58505,1.5859,1.58195,1.5856,4021200000.0
2009-01-26 21:30:00,1.5856,1.58575,1.5825,1.58545,3067700000.0
2009-01-26 21:45:00,1.5854,1.59,1.58525,1.5893,2882400000.0
2009-01-26 22:00:00,1.5893,1.5917,1.58735,1.58985,3559400000.0
2009-01-26 22:15:00,1.58985,1.59,1.5865,1.58725,2021800000.0
2009-01-26 22:30:00,1.58725,1.58845,1.58465,1.58515,2568600000.0
2009-01-26 22:45:00,1.58515,1.58895,1.58505,1.5883,1355200000.0
2009-01-26 23:00:00,1.5883,1.59095,1.587,1.5893,1705400000.0
2009-01-26 23:15:00,1.58935,1.5902,1.5884,1.5895,489800000.0
2009-01-26 23:30:00,1.58945,1.5906,1.589,1.58985,402000000.0
2009-01-26 23:45:00,1.5899,1.5917,1.5896,1.59115,514000000.0
2009-01-27 00:00:00,1.5912,1.59145,1.5856,1.58665,510400000.0
2009-01-27 00:15:00,1.58655,1.5951,1.5865,1.5921,576000000.0
2009-01-27 00:30:00,1.59175,1.59315,1.5888,1.5897,531400000.0
2009-01-27 00:45:00,1.58785,1.59105,1.58785,1.58975,231400000.0
2009-01-27 01:00:00,1.58955,1.59035,1.5874,1.58905,704400000.0
2009-01-27 01:15:00,1.58905,1.592,1.5867,1.59125,702600000.0
2009-01-27 01:30:00,1.5911,1.5924,1.5906,1.59175,743600000.0
2009-01-27 01:45:00,1.59175,1.59285,1.58925,1.5893,765600000.0
2009-01-27 02:00:00,1.5894,1.59305,1.5893,1.59155,1597800000.0
2009-01-27 02:15:00,1.59155,1.5924,1.58995,1.59125,793400000.0
2009-01-27 02:30:00,1.5912,1.59275,1.5902,1.592,777800000.0
2009-01-27 02:45:00,1.59205,1.5925,1.58885,1.5904,924200000.0
2009-01-27 03:00:00,1.59055,1.5918,1.5903,1.5913,402000000.0
2009-01-27 03:15:00,1.5915,1.5917,1.58943,1.59125,949400000.0
2009-01-27 03:30:00,1.59155,1.59155,1.5889,1.5891,647200000.0
2009-01-27 03:45:00,1.58875,1.5917,1.58875,1.59165,446500000.0
2009-01-27 04:00:00,1.59155,1.5918,1.59055,1.59125,379800000.0
2009-01-27 04:15:00,1.59125,1.5941,1.59059,1.5937,605000000.0
2009-01-27 04:30:00,1.5937,1.5943,1.5909,1.59315,1640900000.0
2009-01-27 04:45:00,1.5931,1.5958,1.59065,1.59215,2493000000.0
2009-01-27 05:00:00,1.592,1.5959,1.5905,1.5947,1128400000.0
2009-01-27 05:15:00,1.5949,1.5964,1.59215,1.5935,775000000.0
2009-01-27 05:30:00,1.5935,1.59635,1.59335,1.59545,1081200000.0
2009-01-27 05:45:00,1.59505,1.59715,1.5916,1.5918,884400000.0
2009-01-27 06:00:00,1.5918,1.59625,1.59065,1.594,748600000.0
2009-01-27 06:15:00,1.59375,1.59615,1.59185,1.596,594400000.0
2009-01-27 06:30:00,1.59605,1.5971,1.59385,1.59625,736000000.0
2009-01-27 06:45:00,1.5962,1.59675,1.59365,1.59615,475600000.0
2009-01-27 07:00:00,1.5961,1.59775,1.59485,1.59695,616800000.0
2009-01-27 07:15:00,1.59705,1.5991,1.5961,1.5982,572400000.0
2009-01-27 07:30:00,1.5983,1.6,1.5962,1.59815,575400000.0
2009-01-27 07:45:00,1.5985,1.59885,1.5962,1.59675,404800000.0
2009-01-27 08:00:00,1.59675,1.6006,1.5967,1.59895,625300000.0
2009-01-27 08:15:00,1.59905,1.60025,1.59735,1.5983,1244400000.0
2009-01-27 08:30:00,1.5984,1.601,1.598,1.59995,1778200000.0
2009-01-27 08:45:00,1.59975,1.6015,1.599,1.6002,1456400000.0
2009-01-27 09:00:00,1.6004,1.60295,1.6004,1.60205,2550400000.0
2009-01-27 09:15:00,1.6021,1.60515,1.6019,1.6032,4659200000.0
2009-01-27 09:30:00,1.6032,1.6054,1.6023,1.60405,5590000000.0
2009-01-27 09:45:00,1.60405,1.60855,1.60375,1.60695,5683600000.0
2009-01-27 10:00:00,1.60705,1.6085,1.60605,1.6061,5692200002.0
2009-01-27 10:15:00,1.60605,1.61225,1.6057,1.61225,5171699998.0
2009-01-27 10:30:00,1.6124,1.6138,1.6102,1.61085,7040400000.0
2009-01-27 10:45:00,1.61095,1.61175,1.60805,1.60915,6460000001.0
2009-01-27 11:00:00,1.6093,1.61325,1.60475,1.6131,4895600000.0
2009-01-27 11:15:00,1.61305,1.61305,1.61,1.6119,4213200000.0
2009-01-27 11:30:00,1.61205,1.61305,1.61,1.61025,6186599999.0
2009-01-27 11:45:00,1.6103,1.6113,1.6068,1.60785,6172399999.0
2009-01-27 12:00:00,1.60795,1.61085,1.6076,1.60955,5986000003.0
2009-01-27 12:15:00,1.60955,1.61175,1.6073,1.6079,6246199999.0
2009-01-27 12:30:00,1.60795,1.60905,1.60535,1.6063,5472000000.0
2009-01-27 12:45:00,1.60635,1.61055,1.6051,1.6101,4635800000.0
2009-01-27 13:00:00,1.61005,1.6129,1.6077,1.61155,4173300002.0
2009-01-27 13:15:00,1.61145,1.61495,1.6096,1.6096,4924700001.0
2009-01-27 13:30:00,1.6096,1.60985,1.60335,1.6047,5120000001.0
2009-01-27 13:45:00,1.60475,1.60605,1.60245,1.6025,5290200000.0
2009-01-27 14:00:00,1.6025,1.6063,1.601,1.6038,4874200001.0
2009-01-27 14:15:00,1.60385,1.6059,1.60285,1.6058,5482600001.0
2009-01-27 14:30:00,1.60585,1.60765,1.605,1.60525,5072200000.0
2009-01-27 14:45:00,1.6052,1.60605,1.604,1.6049,3415600001.0
2009-01-27 15:00:00,1.60495,1.6063,1.60405,1.6057,4345800000.0
2009-01-27 15:15:00,1.6057,1.60605,1.6035,1.60505,4078800000.0
2009-01-27 15:30:00,1.60505,1.6053,1.6019,1.6022,4207200001.0
2009-01-27 15:45:00,1.6022,1.60245,1.59885,1.60075,4400600000.0
2009-01-27 16:00:00,1.60085,1.60255,1.6,1.6021,5498200002.0
2009-01-27 16:15:00,1.60205,1.60385,1.60125,1.60155,5008600000.0
2009-01-27 16:30:00,1.6015,1.60325,1.60015,1.60325,5500799999.0
2009-01-27 16:45:00,1.6032,1.60345,1.60135,1.60225,5337599999.0
2009-01-27 17:00:00,1.6023,1.6058,1.60215,1.6053,5407200000.0
2009-01-27 17:15:00,1.6053,1.609,1.60395,1.6068,4343700000.0
2009-01-27 17:30:00,1.6068,1.6125,1.60525,1.6111,5038800001.0
2009-01-27 17:45:00,1.61105,1.6149,1.60975,1.61355,5564600001.0
2009-01-27 18:00:00,1.6136,1.61575,1.6125,1.61305,5660600000.0
2009-01-27 18:15:00,1.61305,1.6149,1.61185,1.61315,5607000000.0
2009-01-27 18:30:00,1.61315,1.61355,1.61085,1.61295,3954000000.0
2009-01-27 18:45:00,1.61295,1.61325,1.6108,1.6109,2526000000.0
2009-01-27 19:00:00,1.6109,1.61205,1.60965,1.61065,2806200000.0
2009-01-27 19:15:00,1.61085,1.61425,1.6102,1.6142,3942400001.0
2009-01-27 19:30:00,1.61415,1.61595,1.6132,1.6147,3001000000.0
2009-01-27 19:45:00,1.6147,1.615,1.6121,1.6131,2377799999.0
2009-01-27 20:00:00,1.6131,1.6139,1.6108,1.61265,2899000001.0
2009-01-27 20:15:00,1.6128,1.6134,1.61115,1.6113,3288600000.0
2009-01-27 20:30:00,1.6113,1.613,1.61075,1.6115,2420200000.0
2009-01-27 20:45:00,1.6116,1.61215,1.61085,1.6111,1773000000.0
2009-01-27 21:00:00,1.6111,1.61115,1.60745,1.6084,3219865201.0
2009-01-27 21:15:00,1.6084,1.6097,1.60785,1.60905,2134800000.0
2009-01-27 21:30:00,1.6091,1.6103,1.6085,1.60975,2564600000.0
2009-01-27 21:45:00,1.60975,1.61005,1.60865,1.60945,2145800000.0
2009-01-27 22:00:00,1.6094,1.60995,1.6084,1.6093,1699400000.0
2009-01-27 22:15:00,1.6093,1.61195,1.60865,1.61185,2378000000.0
2009-01-27 22:30:00,1.61185,1.6136,1.61095,1.61265,3444400000.0
2009-01-27 22:45:00,1.61275,1.6146,1.61205,1.61435,2448400000.0
2009-01-27 23:00:00,1.61445,1.61445,1.61215,1.6134,1911200000.0
2009-01-27 23:15:00,1.6134,1.615,1.61235,1.6135,3241400000.0
2009-01-27 23:30:00,1.6133,1.61375,1.6119,1.6129,1550800000.0
2009-01-27 23:45:00,1.61275,1.61445,1.61255,1.6141,912400000.0
2009-01-28 00:00:00,1.6141,1.61515,1.6131,1.61435,466600000.0
2009-01-28 00:15:00,1.6144,1.61645,1.6131,1.616,802600000.0
2009-01-28 00:30:00,1.61615,1.6173,1.6148,1.61565,1850200000.0
2009-01-28 00:45:00,1.61565,1.61655,1.61475,1.6154,813800000.0
2009-01-28 01:00:00,1.61535,1.6165,1.61425,1.6163,888400000.0
2009-01-28 01:15:00,1.61625,1.6184,1.6152,1.6164,967000000.0
2009-01-28 01:30:00,1.61635,1.6208,1.61605,1.6186,1141400000.0
2009-01-28 01:45:00,1.6186,1.6191,1.61565,1.616,2198200000.0
2009-01-28 02:00:00,1.61615,1.61885,1.61575,1.61875,1444000000.0
2009-01-28 02:15:00,1.6184,1.61935,1.61655,1.61695,1636600000.0
2009-01-28 02:30:00,1.61685,1.6184,1.6148,1.6165,3249800000.0
2009-01-28 02:45:00,1.6165,1.6172,1.6132,1.61425,3138400000.0
2009-01-28 03:00:00,1.6143,1.61455,1.6119,1.6142,1876200000.0
2009-01-28 03:15:00,1.61445,1.61675,1.61355,1.616,2654600000.0
2009-01-28 03:30:00,1.6161,1.61685,1.6139,1.61615,2242800000.0
2009-01-28 03:45:00,1.6161,1.6169,1.61465,1.61655,1885800000.0
2009-01-28 04:00:00,1.61655,1.618,1.61545,1.6158,2788800000.0
2009-01-28 04:15:00,1.61575,1.6177,1.61505,1.6173,1760600000.0
2009-01-28 04:30:00,1.6172,1.6189,1.61575,1.61885,1528000000.0
2009-01-28 04:45:00,1.6188,1.6193,1.61675,1.6171,1198900000.0
2009-01-28 05:00:00,1.61715,1.6189,1.61635,1.6185,1292400000.0
2009-01-28 05:15:00,1.61845,1.61895,1.6172,1.6182,1893800000.0
2009-01-28 05:30:00,1.618,1.6185,1.6167,1.61815,930600000.0
2009-01-28 05:45:00,1.61815,1.61885,1.61745,1.6186,837800000.0
2009-01-28 06:00:00,1.6184,1.61895,1.61775,1.61835,1167000000.0
2009-01-28 06:15:00,1.61825,1.6206,1.6173,1.6196,1307200000.0
2009-01-28 06:30:00,1.61975,1.62185,1.6191,1.621,1249600000.0
2009-01-28 06:45:00,1.62095,1.6215,1.6189,1.6209,1010400000.0
2009-01-28 07:00:00,1.62105,1.6264,1.62045,1.6264,1621200000.0
2009-01-28 07:15:00,1.6262,1.6263,1.6233,1.6245,1080800000.0
2009-01-28 07:30:00,1.6246,1.6249,1.62165,1.6228,922400000.0
2009-01-28 07:45:00,1.6228,1.62585,1.62225,1.6247,1294600000.0
2009-01-28 08:00:00,1.6247,1.62555,1.62145,1.62355,1282000000.0
2009-01-28 08:15:00,1.6236,1.6253,1.6226,1.6248,1154400000.0
2009-01-28 08:30:00,1.6248,1.6266,1.62235,1.62325,1301200000.0
2009-01-28 08:45:00,1.62325,1.62445,1.6218,1.62385,1421600000.0
2009-01-28 09:00:00,1.62395,1.6251,1.62235,1.62385,1760200000.0
2009-01-28 09:15:00,1.6238,1.6238,1.6176,1.62045,2582800000.0
2009-01-28 09:30:00,1.62035,1.6206,1.6142,1.6163,4511900000.0
2009-01-28 09:45:00,1.6165,1.6183,1.6162,1.61825,3593400000.0
2009-01-28 10:00:00,1.6184,1.61965,1.61295,1.6134,5610500000.0
2009-01-28 10:15:00,1.61345,1.61945,1.6131,1.61945,4789400000.0
2009-01-28 10:30:00,1.61945,1.62385,1.6187,1.6204,6125200001.0
2009-01-28 10:45:00,1.62045,1.6258,1.62,1.6257,5573200000.0
2009-01-28 11:00:00,1.62555,1.62645,1.61865,1.619,3871200000.0
2009-01-28 11:15:00,1.61895,1.62295,1.61885,1.62105,5307100000.0
2009-01-28 11:30:00,1.62105,1.625,1.6181,1.6245,5271100000.0
2009-01-28 11:45:00,1.62445,1.62905,1.6241,1.6279,5332200001.0
2009-01-28 12:00:00,1.6279,1.6294,1.62475,1.6288,4971300000.0
2009-01-28 12:15:00,1.62865,1.6298,1.6271,1.6295,5234300003.0
2009-01-28 12:30:00,1.6297,1.6333,1.62895,1.6318,5679500000.0
2009-01-28 12:45:00,1.63185,1.633,1.6298,1.6304,3530400000.0
2009-01-28 13:00:00,1.6304,1.6322,1.62925,1.6318,2883800000.0
2009-01-28 13:15:00,1.63195,1.63285,1.63045,1.6315,2417200000.0
2009-01-28 13:30:00,1.6315,1.6351,1.63065,1.6351,2867100000.0
2009-01-28 13:45:00,1.6351,1.6354,1.63235,1.6333,3704500000.0
2009-01-28 14:00:00,1.6333,1.6334,1.6281,1.6308,4444800000.0
2009-01-28 14:15:00,1.6308,1.63305,1.62915,1.6309,3721200000.0
2009-01-28 14:30:00,1.6309,1.6322,1.6283,1.6322,4934400000.0
2009-01-28 14:45:00,1.6322,1.63585,1.6315,1.635,4923800000.0
2009-01-28 15:00:00,1.63505,1.63635,1.6327,1.6354,5148800000.0
2009-01-28 15:15:00,1.63545,1.63565,1.6331,1.63445,4499400000.0
2009-01-28 15:30:00,1.63425,1.637,1.63375,1.6366,5509800000.0
2009-01-28 15:45:00,1.63645,1.6378,1.63545,1.6361,5190400000.0
2009-01-28 16:00:00,1.63605,1.6385,1.6348,1.63495,5005200000.0
2009-01-28 16:15:00,1.63525,1.63545,1.62915,1.63025,6038600000.0
2009-01-28 16:30:00,1.63025,1.6313,1.62685,1.627,5007600000.0
2009-01-28 16:45:00,1.62705,1.63085,1.62565,1.63075,6755000000.0
2009-01-28 17:00:00,1.6307,1.63315,1.6305,1.63285,6389600000.0
2009-01-28 17:15:00,1.63285,1.63725,1.63175,1.6366,6585600000.0
2009-01-28 17:30:00,1.63665,1.6404,1.6355,1.6398,6570800000.0
2009-01-28 17:45:00,1.6399,1.6406,1.6372,1.63865,7148200000.0
2009-01-28 18:00:00,1.63865,1.6394,1.63585,1.63825,6955399998.0
2009-01-28 18:15:00,1.63825,1.6396,1.63635,1.6371,6731200006.0
2009-01-28 18:30:00,1.63705,1.6383,1.63325,1.63415,6234600002.0
2009-01-28 18:45:00,1.63425,1.6388,1.63405,1.6378,4873800000.0
2009-01-28 19:00:00,1.6378,1.64155,1.6369,1.639,4631199999.0
2009-01-28 19:15:00,1.63875,1.63945,1.63775,1.6386,2420600002.0
2009-01-28 19:30:00,1.63865,1.63955,1.63785,1.639,2365400000.0
2009-01-28 19:45:00,1.63885,1.63985,1.63785,1.6381,2662600000.0
2009-01-28 20:00:00,1.63765,1.63985,1.6372,1.63895,4456400001.0
2009-01-28 20:15:00,1.63895,1.64075,1.63855,1.64,3316400002.0
2009-01-28 20:30:00,1.64,1.6412,1.63885,1.64115,3500000000.0
2009-01-28 20:45:00,1.641,1.64285,1.64055,1.64215,3111900000.0
2009-01-28 21:00:00,1.6422,1.64385,1.63995,1.64015,2319800000.0
2009-01-28 21:15:00,1.6394,1.6482,1.639,1.6432,3624400000.0
2009-01-28 21:30:00,1.64325,1.645,1.6388,1.64215,3443800000.0
2009-01-28 21:45:00,1.64215,1.6439,1.64105,1.643,3019400000.0
2009-01-28 22:00:00,1.643,1.64475,1.64005,1.6408,3868200000.0
2009-01-28 22:15:00,1.6409,1.64105,1.6337,1.6355,3612800000.0
2009-01-28 22:30:00,1.63555,1.63875,1.63365,1.63875,3843800002.0
2009-01-28 22:45:00,1.63875,1.63875,1.6355,1.6355,2928800000.0
2009-01-28 23:00:00,1.63575,1.6384,1.63415,1.6375,1976800000.0
2009-01-28 23:15:00,1.63735,1.63975,1.63665,1.63865,1903400000.0
2009-01-28 23:30:00,1.63875,1.6408,1.63855,1.6401,2002800000.0
2009-01-28 23:45:00,1.6401,1.64045,1.6378,1.63995,1850400000.0
2009-01-29 00:00:00,1.639,1.643,1.63875,1.64155,317400000.0
2009-01-29 00:15:00,1.64155,1.6428,1.63965,1.64105,498400000.0
2009-01-29 00:30:00,1.6412,1.6426,1.64075,1.64185,420200000.0
2009-01-29 00:45:00,1.64205,1.64375,1.64145,1.6422,268800000.0
2009-01-29 01:00:00,1.6422,1.6422,1.6394,1.63995,496800000.0
2009-01-29 01:15:00,1.63995,1.6418,1.6398,1.6411,548400000.0
2009-01-29 01:30:00,1.64125,1.64245,1.63805,1.64045,985400000.0
2009-01-29 01:45:00,1.64055,1.6407,1.63775,1.6394,835400000.0
2009-01-29 02:00:00,1.6394,1.6403,1.63815,1.639,875400000.0
2009-01-29 02:15:00,1.639,1.6403,1.63805,1.63935,1315200000.0
2009-01-29 02:30:00,1.63945,1.6408,1.63865,1.63915,2710400000.0
2009-01-29 02:45:00,1.6392,1.63945,1.6367,1.638,1824800000.0
2009-01-29 03:00:00,1.63805,1.6389,1.6377,1.6379,1191600000.0
2009-01-29 03:15:00,1.6379,1.6379,1.63555,1.63705,1578500000.0
2009-01-29 03:30:00,1.6371,1.6383,1.6363,1.63655,1979200000.0
2009-01-29 03:45:00,1.63645,1.6384,1.63575,1.6381,807600000.0
2009-01-29 04:00:00,1.6381,1.63865,1.6361,1.6366,1158000001.0
2009-01-29 04:15:00,1.63655,1.63785,1.6326,1.6349,925400000.0
2009-01-29 04:30:00,1.63495,1.6366,1.63415,1.63515,688400000.0
2009-01-29 04:45:00,1.6352,1.63745,1.6344,1.63735,845200000.0
2009-01-29 05:00:00,1.6374,1.6391,1.6365,1.6365,731000000.0
2009-01-29 05:15:00,1.6366,1.6387,1.6364,1.63775,483800000.0
2009-01-29 05:30:00,1.63785,1.638,1.63555,1.6371,504600000.0
2009-01-29 05:45:00,1.6371,1.63905,1.63675,1.6372,637400000.0
2009-01-29 06:00:00,1.63735,1.63905,1.63575,1.6361,796600000.0
2009-01-29 06:15:00,1.636,1.6377,1.6314,1.63295,1336400000.0
2009-01-29 06:30:00,1.633,1.6338,1.6315,1.6324,935600000.0
2009-01-29 06:45:00,1.63195,1.6351,1.6318,1.6318,819400000.0
2009-01-29 07:00:00,1.63195,1.63315,1.6307,1.63255,785000000.0
2009-01-29 07:15:00,1.63235,1.6338,1.6321,1.6326,606600000.0
2009-01-29 07:30:00,1.63275,1.634,1.63055,1.63165,1043200000.0
2009-01-29 07:45:00,1.6318,1.63195,1.62905,1.62925,1066400000.0
2009-01-29 08:00:00,1.62935,1.63035,1.62705,1.6295,1487600000.0
2009-01-29 08:15:00,1.6295,1.632,1.6289,1.63085,1078800000.0
2009-01-29 08:30:00,1.63085,1.63175,1.6301,1.6306,700400000.0
2009-01-29 08:45:00,1.6306,1.63205,1.62785,1.62905,1986000000.0
2009-01-29 09:00:00,1.6294,1.63075,1.6276,1.6277,6139200000.0
2009-01-29 09:15:00,1.62765,1.6306,1.62735,1.6306,4801800000.0
2009-01-29 09:30:00,1.63045,1.63115,1.62865,1.6306,4537200000.0
2009-01-29 09:45:00,1.6306,1.6328,1.6298,1.631,4276000000.0
2009-01-29 10:00:00,1.6312,1.6346,1.6304,1.6342,4598600000.0
2009-01-29 10:15:00,1.63425,1.63545,1.63285,1.6345,4428600000.0
2009-01-29 10:30:00,1.63445,1.63615,1.63325,1.63375,4875600000.0
2009-01-29 10:45:00,1.63375,1.6368,1.63305,1.63405,5599600000.0
2009-01-29 11:00:00,1.63395,1.6344,1.63045,1.6321,4348800000.0
2009-01-29 11:15:00,1.63205,1.6346,1.63075,1.63075,4263000000.0
2009-01-29 11:30:00,1.6309,1.63295,1.62945,1.6303,5518200000.0
2009-01-29 11:45:00,1.6303,1.6313,1.6289,1.6312,5179400000.0
2009-01-29 12:00:00,1.6312,1.6378,1.6301,1.63595,5992600000.0
2009-01-29 12:15:00,1.63595,1.6429,1.6355,1.63965,5111699998.0
2009-01-29 12:30:00,1.63965,1.6432,1.6391,1.64245,5703400000.0
2009-01-29 12:45:00,1.6424,1.64485,1.63965,1.643,5455800000.0
2009-01-29 13:00:00,1.64225,1.6471,1.64195,1.6447,5341000000.0
2009-01-29 13:15:00,1.64465,1.6475,1.6428,1.6449,5249600000.0
2009-01-29 13:30:00,1.6449,1.64635,1.64345,1.6439,5577800000.0
2009-01-29 13:45:00,1.64395,1.64615,1.6435,1.6445,4412800000.0
2009-01-29 14:00:00,1.64435,1.64475,1.63995,1.6404,4778400000.0
2009-01-29 14:15:00,1.64025,1.6415,1.6395,1.6401,4091600000.0
2009-01-29 14:30:00,1.64025,1.6424,1.6395,1.64205,4661200000.0
2009-01-29 14:45:00,1.642,1.64315,1.6402,1.64275,4692400000.0
2009-01-29 15:00:00,1.6427,1.64395,1.6417,1.64205,4437000000.0
2009-01-29 15:15:00,1.6419,1.6439,1.6417,1.6431,3540400000.0
2009-01-29 15:30:00,1.64325,1.64345,1.64105,1.64195,3529200000.0
2009-01-29 15:45:00,1.64195,1.6441,1.64045,1.6441,4639200000.0
2009-01-29 16:00:00,1.6441,1.6487,1.6413,1.6446,5789800000.0
2009-01-29 16:15:00,1.6446,1.646,1.64245,1.64495,5991400000.0
2009-01-29 16:30:00,1.645,1.64545,1.6368,1.63805,5705399999.0
2009-01-29 16:45:00,1.6383,1.63865,1.63245,1.6338,5527600000.0
2009-01-29 17:00:00,1.6338,1.63385,1.62625,1.6283,5359800000.0
2009-01-29 17:15:00,1.6282,1.6344,1.62745,1.6344,5420500000.0
2009-01-29 17:30:00,1.6345,1.63625,1.63365,1.6356,5098400000.0
2009-01-29 17:45:00,1.6356,1.6399,1.63535,1.63975,6050200000.0
2009-01-29 18:00:00,1.6398,1.64145,1.6365,1.6376,5808700000.0
2009-01-29 18:15:00,1.63765,1.64275,1.637,1.64105,5620500000.0
2009-01-29 18:30:00,1.6411,1.64365,1.63945,1.64095,5794200000.0
2009-01-29 18:45:00,1.64095,1.64175,1.63885,1.6405,4943400000.0
2009-01-29 19:00:00,1.6403,1.6447,1.63585,1.6434,5056000000.0
2009-01-29 19:15:00,1.6434,1.6465,1.64305,1.64505,4411200000.0
2009-01-29 19:30:00,1.64505,1.6453,1.64295,1.64395,3633000000.0
2009-01-29 19:45:00,1.64395,1.64675,1.64275,1.64345,3101600000.0
2009-01-29 20:00:00,1.64365,1.64425,1.641,1.644,3334200000.0
2009-01-29 20:15:00,1.644,1.644,1.64195,1.643,1636000000.0
2009-01-29 20:30:00,1.643,1.64435,1.64225,1.6433,2252600000.0
2009-01-29 20:45:00,1.6433,1.64445,1.64125,1.6441,3389800000.0
2009-01-29 21:00:00,1.6441,1.64865,1.6441,1.6476,3686400000.0
2009-01-29 21:15:00,1.64745,1.6491,1.64685,1.64815,2046600000.0
2009-01-29 21:30:00,1.6481,1.64905,1.64785,1.64895,2105800000.0
2009-01-29 21:45:00,1.64895,1.64945,1.6471,1.649,2752800000.0
2009-01-29 22:00:00,1.64895,1.64985,1.6477,1.6482,2642200000.0
2009-01-29 22:15:00,1.64825,1.65045,1.6472,1.65005,2913200000.0
2009-01-29 22:30:00,1.65015,1.6513,1.6493,1.6506,2983000000.0
2009-01-29 22:45:00,1.6506,1.65165,1.6495,1.64965,1720000000.0
2009-01-29 23:00:00,1.64965,1.65035,1.6479,1.6484,1960600000.0
2009-01-29 23:15:00,1.6484,1.6502,1.64795,1.64835,1295000001.0
2009-01-29 23:30:00,1.64815,1.64985,1.6477,1.64975,934400000.0
2009-01-29 23:45:00,1.64975,1.6503,1.6479,1.6486,1669200000.0
2009-01-30 00:00:00,1.64865,1.64915,1.6473,1.64825,390600000.0
2009-01-30 00:15:00,1.6482,1.65035,1.6481,1.6503,282400000.0
2009-01-30 00:30:00,1.6503,1.6503,1.64855,1.64925,403800000.0
2009-01-30 00:45:00,1.64925,1.65025,1.649,1.6493,298800000.0
2009-01-30 01:00:00,1.6493,1.64945,1.647,1.6482,763600000.0
2009-01-30 01:15:00,1.64815,1.6504,1.6461,1.64885,640200000.0
2009-01-30 01:30:00,1.64895,1.6491,1.64585,1.64775,493600000.0
2009-01-30 01:45:00,1.64775,1.64845,1.64725,1.6478,350600000.0
2009-01-30 02:00:00,1.6478,1.64855,1.6467,1.64715,1762600000.0
2009-01-30 02:15:00,1.64715,1.64725,1.6435,1.64525,1945600000.0
2009-01-30 02:30:00,1.6453,1.64585,1.6433,1.64565,1336200000.0
2009-01-30 02:45:00,1.6453,1.6454,1.6401,1.6401,1681400000.0
2009-01-30 03:00:00,1.64005,1.6406,1.6381,1.6398,1614400000.0
2009-01-30 03:15:00,1.6398,1.64135,1.63935,1.63965,1600800000.0
2009-01-30 03:30:00,1.6399,1.6403,1.63845,1.6387,969800000.0
2009-01-30 03:45:00,1.63865,1.6424,1.63815,1.64015,1252000000.0
2009-01-30 04:00:00,1.6401,1.64225,1.63925,1.6413,1268800000.0
2009-01-30 04:15:00,1.6413,1.64175,1.6404,1.64065,431000000.0
2009-01-30 04:30:00,1.6407,1.64115,1.63975,1.6406,756400000.0
2009-01-30 04:45:00,1.6406,1.6427,1.6406,1.64235,642400000.0
2009-01-30 05:00:00,1.64177,1.6428,1.6408,1.6412,285400000.0
2009-01-30 05:15:00,1.6408,1.64205,1.64058,1.64145,422800000.0
2009-01-30 05:30:00,1.64145,1.6419,1.6389,1.63945,767800000.0
2009-01-30 05:45:00,1.6394,1.6412,1.639,1.6407,1394400000.0
2009-01-30 06:00:00,1.64065,1.64135,1.6381,1.6389,1965000000.0
2009-01-30 06:15:00,1.6389,1.64145,1.6388,1.63905,1159200000.0
2009-01-30 06:30:00,1.63935,1.64185,1.63835,1.6402,1263200000.0
2009-01-30 06:45:00,1.64025,1.6409,1.63925,1.6405,618200000.0
2009-01-30 07:00:00,1.6405,1.6406,1.63745,1.6382,1082400000.0
2009-01-30 07:15:00,1.63775,1.6393,1.6371,1.6387,1185800000.0
2009-01-30 07:30:00,1.6387,1.6403,1.63765,1.6403,762800000.0
2009-01-30 07:45:00,1.64035,1.64175,1.63925,1.64155,978800000.0
2009-01-30 08:00:00,1.64085,1.6435,1.64015,1.64315,1034900000.0
2009-01-30 08:15:00,1.64315,1.6442,1.6419,1.6424,992200000.0
2009-01-30 08:30:00,1.64245,1.6433,1.642,1.6425,730000000.0
2009-01-30 08:45:00,1.6425,1.6458,1.64245,1.6457,1066200000.0
2009-01-30 09:00:00,1.6457,1.6473,1.6432,1.6434,2294900000.0
2009-01-30 09:15:00,1.6434,1.6467,1.6428,1.6467,2007100000.0
2009-01-30 09:30:00,1.6468,1.65005,1.6455,1.64975,2247000000.0
2009-01-30 09:45:00,1.64975,1.65085,1.64695,1.6474,2882900000.0
2009-01-30 10:00:00,1.64755,1.64945,1.64515,1.6467,3913700000.0
2009-01-30 10:15:00,1.6466,1.64695,1.64315,1.6437,4074800000.0
2009-01-30 10:30:00,1.6438,1.64495,1.6426,1.6444,4227600000.0
2009-01-30 10:45:00,1.6447,1.64615,1.6431,1.6435,4017600000.0
2009-01-30 11:00:00,1.6436,1.64985,1.6436,1.64975,4206200000.0
2009-01-30 11:15:00,1.64985,1.6523,1.64935,1.6518,4163999998.0
2009-01-30 11:30:00,1.6518,1.65565,1.65065,1.6548,4568800000.0
2009-01-30 11:45:00,1.6548,1.6548,1.64985,1.65045,3945200000.0
2009-01-30 12:00:00,1.6505,1.65245,1.6462,1.6508,4045400000.0
2009-01-30 12:15:00,1.65085,1.6546,1.65075,1.6543,3441000000.0
2009-01-30 12:30:00,1.6543,1.65485,1.6497,1.6502,2564100000.0
2009-01-30 12:45:00,1.6502,1.65205,1.64885,1.651,2544800000.0
2009-01-30 13:00:00,1.65115,1.6583,1.65025,1.65795,3955000000.0
2009-01-30 13:15:00,1.65795,1.6581,1.6546,1.6548,2965100000.0
2009-01-30 13:30:00,1.65495,1.65495,1.6521,1.65335,2790200000.0
2009-01-30 13:45:00,1.65345,1.66175,1.6525,1.6611,3316700000.0
2009-01-30 14:00:00,1.66105,1.6675,1.6608,1.6628,3589800000.0
2009-01-30 14:15:00,1.6628,1.66495,1.6616,1.66185,3291100000.0
2009-01-30 14:30:00,1.66175,1.66215,1.65645,1.6573,3133799999.0
2009-01-30 14:45:00,1.6573,1.65855,1.6559,1.65645,4365800001.0
2009-01-30 15:00:00,1.65645,1.65845,1.6543,1.65635,4369800000.0
2009-01-30 15:15:00,1.6565,1.658,1.6549,1.6549,4909800000.0
2009-01-30 15:30:00,1.655,1.65995,1.653,1.6533,5550000000.0
2009-01-30 15:45:00,1.6533,1.65595,1.65195,1.65395,6423100000.0
2009-01-30 16:00:00,1.65395,1.66305,1.65395,1.66155,6472300000.0
2009-01-30 16:15:00,1.66155,1.66195,1.6572,1.661,6450600001.0
2009-01-30 16:30:00,1.6609,1.66575,1.6608,1.6626,5944400001.0
2009-01-30 16:45:00,1.6626,1.6638,1.65915,1.6604,5442800000.0
2009-01-30 17:00:00,1.66065,1.66225,1.6594,1.6607,5240399999.0
2009-01-30 17:15:00,1.6607,1.6644,1.66025,1.6643,3762400000.0
2009-01-30 17:30:00,1.6643,1.66835,1.66195,1.6657,5140500000.0
2009-01-30 17:45:00,1.6657,1.6736,1.66545,1.67235,5420000000.0
2009-01-30 18:00:00,1.67225,1.6781,1.6695,1.6719,4506600000.0
2009-01-30 18:15:00,1.67185,1.67465,1.66885,1.67465,4389000000.0
2009-01-30 18:30:00,1.675,1.6752,1.67105,1.67165,3394600000.0
2009-01-30 18:45:00,1.67165,1.6747,1.6709,1.6732,2842600000.0
2009-01-30 19:00:00,1.67315,1.67595,1.67205,1.67295,3601600000.0
2009-01-30 19:15:00,1.67295,1.67595,1.6722,1.6758,2862200000.0
2009-01-30 19:30:00,1.6758,1.67975,1.6748,1.67855,2395400000.0
2009-01-30 19:45:00,1.6786,1.67955,1.677,1.67895,3109400000.0
2009-01-30 20:00:00,1.67895,1.6833,1.678,1.6827,3314100000.0
2009-01-30 20:15:00,1.6827,1.6827,1.67535,1.6761,2125400000.0
2009-01-30 20:30:00,1.6763,1.67635,1.6725,1.6733,2706800000.0
2009-01-30 20:45:00,1.6733,1.6749,1.6727,1.6733,2526400000.0
2009-01-30 21:00:00,1.6733,1.6767,1.67255,1.67495,1635200000.0
2009-01-30 21:15:00,1.675,1.6787,1.6736,1.67845,1974400000.0
2009-01-30 21:30:00,1.67835,1.68045,1.67785,1.6795,2751400000.0
2009-01-30 21:45:00,1.6795,1.6805,1.6785,1.67915,2292800000.0
2009-01-30 22:00:00,1.6792,1.6808,1.67765,1.67835,2778800000.0
2009-01-30 22:15:00,1.67835,1.67885,1.6773,1.67795,1799400000.0
2009-01-30 22:30:00,1.67795,1.6787,1.6766,1.67835,1554600000.0
2009-01-30 22:45:00,1.67835,1.6809,1.6773,1.6804,1782600000.0
2009-01-30 23:00:00,1.68035,1.6854,1.68015,1.68405,1564600000.0
2009-01-30 23:15:00,1.68405,1.68605,1.68335,1.6855,966600000.0
2009-01-30 23:30:00,1.6855,1.68605,1.6842,1.68425,661400000.0
2009-01-30 23:45:00,1.68435,1.6869,1.68345,1.6864,484200000.0
2009-02-02 00:00:00,1.68157,1.6827,1.6805,1.6818,211200000.0
2009-02-02 00:15:00,1.68109,1.6824,1.68035,1.68035,381800000.0
2009-02-02 00:30:00,1.68035,1.6834,1.67965,1.68145,1157600000.0
2009-02-02 00:45:00,1.68135,1.68225,1.67865,1.67895,818800000.0
2009-02-02 01:00:00,1.67895,1.6807,1.67775,1.6805,653200000.0
2009-02-02 01:15:00,1.68075,1.6814,1.67875,1.67915,628400000.0
2009-02-02 01:30:00,1.6792,1.68015,1.6747,1.6755,1019000000.0
2009-02-02 01:45:00,1.6748,1.6753,1.6717,1.6723,1473000000.0
2009-02-02 02:00:00,1.6725,1.6751,1.6712,1.67415,2248400000.0
2009-02-02 02:15:00,1.6741,1.67525,1.671,1.6747,2817000000.0
2009-02-02 02:30:00,1.67415,1.67585,1.67385,1.6748,2049600000.0
2009-02-02 02:45:00,1.6748,1.6797,1.67315,1.67775,3290400000.0
2009-02-02 03:00:00,1.67775,1.6787,1.67555,1.678,1421600000.0
2009-02-02 03:15:00,1.6779,1.6785,1.6759,1.67735,1478200000.0
2009-02-02 03:30:00,1.6774,1.67855,1.67695,1.6783,1144000000.0
2009-02-02 03:45:00,1.67825,1.67865,1.6766,1.6772,520600000.0
2009-02-02 04:00:00,1.6768,1.67785,1.67475,1.67615,858200000.0
2009-02-02 04:15:00,1.6765,1.6768,1.675,1.6751,697000000.0
2009-02-02 04:30:00,1.6751,1.67665,1.6751,1.6761,764200000.0
2009-02-02 04:45:00,1.67605,1.6768,1.6753,1.67565,439000000.0
2009-02-02 05:00:00,1.67555,1.67615,1.6751,1.67585,462200000.0
2009-02-02 05:15:00,1.67585,1.67635,1.67505,1.6755,346800000.0
2009-02-02 05:30:00,1.6755,1.6762,1.675,1.67545,886600000.0
2009-02-02 05:45:00,1.6754,1.6758,1.67265,1.6729,797200000.0
2009-02-02 06:00:00,1.6729,1.67355,1.6721,1.6731,770600000.0
2009-02-02 06:15:00,1.6731,1.67365,1.67255,1.67265,478400000.0
2009-02-02 06:30:00,1.6728,1.67325,1.67185,1.67315,447200000.0
2009-02-02 06:45:00,1.67315,1.67595,1.67305,1.6748,800800000.0
2009-02-02 07:00:00,1.67495,1.67615,1.6742,1.6759,753800000.0
2009-02-02 07:15:00,1.6759,1.6776,1.67535,1.6763,1177200000.0
2009-02-02 07:30:00,1.67625,1.67835,1.6761,1.678,1165200000.0
2009-02-02 07:45:00,1.67805,1.6784,1.67635,1.6776,712200000.0
2009-02-02 08:00:00,1.67765,1.6779,1.67205,1.6742,1469200000.0
2009-02-02 08:15:00,1.6742,1.67535,1.67255,1.67495,1046600000.0
2009-02-02 08:30:00,1.675,1.67645,1.67385,1.6748,1126200000.0
2009-02-02 08:45:00,1.6748,1.675,1.6705,1.67215,1507800000.0
2009-02-02 09:00:00,1.67225,1.67325,1.67055,1.67055,2857100000.0
2009-02-02 09:15:00,1.6705,1.67145,1.66885,1.67145,2643800000.0
2009-02-02 09:30:00,1.6714,1.6725,1.6706,1.67105,2596000000.0
2009-02-02 09:45:00,1.671,1.67145,1.66715,1.66795,2681200000.0
2009-02-02 10:00:00,1.6681,1.6683,1.6603,1.6613,3592300000.0
2009-02-02 10:15:00,1.6614,1.6633,1.65845,1.6618,3163600000.0
2009-02-02 10:30:00,1.66185,1.66355,1.65775,1.65795,3874400000.0
2009-02-02 10:45:00,1.65785,1.663,1.65605,1.663,6316100001.0
2009-02-02 11:00:00,1.6627,1.66355,1.65655,1.6582,5464000000.0
2009-02-02 11:15:00,1.65825,1.6587,1.65555,1.65855,4251100000.0
2009-02-02 11:30:00,1.65855,1.66005,1.6541,1.6541,5095900001.0
2009-02-02 11:45:00,1.6541,1.65655,1.6517,1.6552,6478600000.0
2009-02-02 12:00:00,1.6552,1.65945,1.6545,1.6588,4240000000.0
2009-02-02 12:15:00,1.6588,1.66295,1.65845,1.66295,4355200000.0
2009-02-02 12:30:00,1.66295,1.66295,1.65595,1.6566,5654200000.0
2009-02-02 12:45:00,1.6565,1.66265,1.6551,1.6613,3547800000.0
2009-02-02 13:00:00,1.6613,1.6613,1.65745,1.6579,3286600000.0
2009-02-02 13:15:00,1.658,1.66025,1.65465,1.65815,2840800000.0
2009-02-02 13:30:00,1.65805,1.65945,1.6458,1.6469,4363600000.0
2009-02-02 13:45:00,1.64695,1.64695,1.6398,1.63985,5833999999.0
2009-02-02 14:00:00,1.63965,1.6422,1.63825,1.64015,6182400001.0
2009-02-02 14:15:00,1.6401,1.6401,1.6348,1.63665,5078100001.0
2009-02-02 14:30:00,1.63665,1.64085,1.6364,1.63905,5346399999.0
2009-02-02 14:45:00,1.6392,1.64235,1.6383,1.64155,4830400000.0
2009-02-02 15:00:00,1.64165,1.64795,1.64125,1.646,6839300000.0
2009-02-02 15:15:00,1.6461,1.64665,1.6408,1.6441,6481800000.0
2009-02-02 15:30:00,1.6437,1.64565,1.6419,1.64515,7417699999.0
2009-02-02 15:45:00,1.64515,1.64555,1.64155,1.64195,7668400000.0
2009-02-02 16:00:00,1.64195,1.64495,1.6418,1.644,5350200000.0
2009-02-02 16:15:00,1.6439,1.64745,1.64305,1.6466,4531600000.0
2009-02-02 16:30:00,1.64655,1.6495,1.6442,1.6454,5291600000.0
2009-02-02 16:45:00,1.6454,1.64735,1.64455,1.6456,4288000000.0
2009-02-02 17:00:00,1.6456,1.6515,1.64545,1.6515,5027000000.0
2009-02-02 17:15:00,1.6515,1.6538,1.6504,1.65225,5611800000.0
2009-02-02 17:30:00,1.65225,1.653,1.64755,1.64755,5163400000.0
2009-02-02 17:45:00,1.64795,1.64945,1.6457,1.6493,5112400000.0
2009-02-02 18:00:00,1.64925,1.65065,1.6469,1.64985,4976200000.0
2009-02-02 18:15:00,1.64975,1.6508,1.648,1.64835,3369400000.0
2009-02-02 18:30:00,1.64825,1.6491,1.6465,1.6478,3398200000.0
2009-02-02 18:45:00,1.6478,1.65605,1.6477,1.65585,4199000000.0
2009-02-02 19:00:00,1.65575,1.65895,1.65255,1.6541,3932600000.0
2009-02-02 19:15:00,1.6541,1.65515,1.6533,1.65345,2430200000.0
2009-02-02 19:30:00,1.65345,1.6561,1.65275,1.6551,3696800000.0
2009-02-02 19:45:00,1.655,1.65575,1.6525,1.65255,2656800000.0
2009-02-02 20:00:00,1.65255,1.65555,1.65185,1.65485,2911200000.0
2009-02-02 20:15:00,1.65485,1.6554,1.65195,1.6538,2420000000.0
2009-02-02 20:30:00,1.65395,1.6561,1.65255,1.6544,2492400000.0
2009-02-02 20:45:00,1.6544,1.6544,1.6491,1.6507,2619200000.0
2009-02-02 21:00:00,1.65065,1.6567,1.65055,1.65645,2921800000.0
2009-02-02 21:15:00,1.65645,1.65755,1.65465,1.6569,3127400000.0
2009-02-02 21:30:00,1.65695,1.65775,1.65595,1.65775,2475600000.0
2009-02-02 21:45:00,1.65775,1.65945,1.6569,1.65935,2924300000.0
2009-02-02 22:00:00,1.6593,1.6593,1.6569,1.65845,2743000000.0
2009-02-02 22:15:00,1.65845,1.65865,1.6573,1.6573,1989600000.0
2009-02-02 22:30:00,1.65735,1.66095,1.65715,1.65915,2215200000.0
2009-02-02 22:45:00,1.6591,1.66005,1.6578,1.6593,1953800000.0
2009-02-02 23:00:00,1.6593,1.65975,1.6572,1.65755,1176200000.0
2009-02-02 23:15:00,1.65755,1.65875,1.65755,1.65795,1065800000.0
2009-02-02 23:30:00,1.65795,1.65795,1.65635,1.65735,998200000.0
2009-02-02 23:45:00,1.65735,1.65875,1.65585,1.65585,1098600000.0
2009-02-03 00:00:00,1.65595,1.65785,1.65585,1.65585,353000000.0
2009-02-03 00:15:00,1.65585,1.65635,1.65465,1.6562,659000000.0
2009-02-03 00:30:00,1.6562,1.6566,1.65505,1.6559,424000000.0
2009-02-03 00:45:00,1.6559,1.6559,1.65356,1.65425,1547600000.0
2009-02-03 01:00:00,1.6542,1.6542,1.6527,1.6528,601800000.0
2009-02-03 01:15:00,1.6528,1.65315,1.6504,1.65045,535400000.0
2009-02-03 01:30:00,1.6505,1.6521,1.6503,1.6508,756400000.0
2009-02-03 01:45:00,1.6508,1.6525,1.65005,1.6503,967600000.0
2009-02-03 02:00:00,1.6503,1.65185,1.6501,1.6507,1235200000.0
2009-02-03 02:15:00,1.6507,1.6525,1.65065,1.6509,1103000000.0
2009-02-03 02:30:00,1.6508,1.65245,1.64995,1.65115,1071400000.0
2009-02-03 02:45:00,1.6513,1.65165,1.64865,1.6495,1616500000.0
2009-02-03 03:00:00,1.64955,1.6521,1.6489,1.65025,3493200000.0
2009-02-03 03:15:00,1.6502,1.65225,1.64945,1.65095,3166600000.0
2009-02-03 03:30:00,1.6512,1.65175,1.6499,1.65075,2236400000.0
2009-02-03 03:45:00,1.6507,1.6523,1.65015,1.651,1168800000.0
2009-02-03 04:00:00,1.651,1.651,1.64645,1.6485,1358400000.0
2009-02-03 04:15:00,1.64855,1.6536,1.6478,1.651,991200000.0
2009-02-03 04:30:00,1.651,1.6528,1.6498,1.6517,803400000.0
2009-02-03 04:45:00,1.65155,1.6518,1.65035,1.65115,393400000.0
2009-02-03 05:00:00,1.6511,1.65195,1.6502,1.651,592600000.0
2009-02-03 05:15:00,1.65095,1.6525,1.65085,1.6509,351800000.0
2009-02-03 05:30:00,1.6508,1.6545,1.65055,1.6545,1017800000.0
2009-02-03 05:45:00,1.65455,1.6547,1.65305,1.65405,1160200000.0
2009-02-03 06:00:00,1.65405,1.65455,1.64755,1.64795,1072200000.0
2009-02-03 06:15:00,1.64795,1.6525,1.6479,1.6524,885400000.0
2009-02-03 06:30:00,1.6524,1.65325,1.65115,1.65275,463600000.0
2009-02-03 06:45:00,1.6526,1.65285,1.65095,1.6514,458000000.0
2009-02-03 07:00:00,1.6514,1.65165,1.6505,1.6515,441400000.0
2009-02-03 07:15:00,1.65155,1.65365,1.65095,1.6514,661000000.0
2009-02-03 07:30:00,1.65135,1.6516,1.6488,1.6502,908400000.0
2009-02-03 07:45:00,1.6502,1.65055,1.64815,1.6489,1139400000.0
2009-02-03 08:00:00,1.64895,1.6504,1.6486,1.65015,1013000000.0
2009-02-03 08:15:00,1.65005,1.65075,1.64879,1.64925,779600004.0
2009-02-03 08:30:00,1.64935,1.65105,1.6478,1.64975,1429600000.0
2009-02-03 08:45:00,1.6497,1.65045,1.648,1.64855,1257200000.0
2009-02-03 09:00:00,1.6487,1.6529,1.64835,1.65075,1544800000.0
2009-02-03 09:15:00,1.65075,1.65135,1.6479,1.6484,2394400000.0
2009-02-03 09:30:00,1.6484,1.6511,1.6472,1.6511,2097100000.0
2009-02-03 09:45:00,1.6511,1.6559,1.65105,1.6543,2972600000.0
2009-02-03 10:00:00,1.6543,1.6586,1.65325,1.65555,3281900000.0
2009-02-03 10:15:00,1.65555,1.6565,1.65295,1.65485,3273000000.0
2009-02-03 10:30:00,1.6548,1.65745,1.6542,1.65715,2910400000.0
2009-02-03 10:45:00,1.6571,1.6574,1.65405,1.65575,2911100000.0
2009-02-03 11:00:00,1.65575,1.6565,1.6534,1.65405,3089862500.0
2009-02-03 11:15:00,1.65405,1.6565,1.65385,1.65615,4292000000.0
2009-02-03 11:30:00,1.65615,1.65815,1.65545,1.65735,4848200000.0
2009-02-03 11:45:00,1.65735,1.65845,1.65165,1.65285,4512000000.0
2009-02-03 12:00:00,1.6528,1.65375,1.6476,1.64945,5165000000.0
2009-02-03 12:15:00,1.6493,1.65,1.647,1.64885,4443000001.0
2009-02-03 12:30:00,1.6487,1.65015,1.64625,1.65,4274200000.0
2009-02-03 12:45:00,1.64995,1.652,1.64635,1.6499,5504600000.0
2009-02-03 13:00:00,1.6499,1.6502,1.6458,1.647,4504200000.0
2009-02-03 13:15:00,1.647,1.65035,1.64535,1.6487,4563600000.0
2009-02-03 13:30:00,1.64865,1.6505,1.64765,1.64825,4083800000.0
2009-02-03 13:45:00,1.64815,1.6501,1.64605,1.64845,4248700000.0
2009-02-03 14:00:00,1.64835,1.6502,1.6472,1.6482,4513400000.0
2009-02-03 14:15:00,1.64835,1.651,1.64805,1.6505,4394200000.0
2009-02-03 14:30:00,1.65055,1.65185,1.64955,1.6501,4335200000.0
2009-02-03 14:45:00,1.6502,1.6508,1.64885,1.6503,4230800000.0
2009-02-03 15:00:00,1.6504,1.6509,1.64935,1.6495,3871000000.0
2009-02-03 15:15:00,1.64955,1.65,1.646,1.6464,4460600000.0
2009-02-03 15:30:00,1.64645,1.64745,1.6437,1.6437,3878400000.0
2009-02-03 15:45:00,1.6438,1.64405,1.6372,1.63755,5937400001.0
2009-02-03 16:00:00,1.63745,1.64125,1.6374,1.6393,5013500000.0
2009-02-03 16:15:00,1.6393,1.64865,1.63755,1.6478,6153800001.0
2009-02-03 16:30:00,1.6478,1.64855,1.64495,1.64495,6370800003.0
2009-02-03 16:45:00,1.645,1.64645,1.6438,1.6457,6715400000.0
2009-02-03 17:00:00,1.64595,1.64725,1.64355,1.6439,6178600001.0
2009-02-03 17:15:00,1.644,1.6462,1.64075,1.64115,5558500001.0
2009-02-03 17:30:00,1.64125,1.64295,1.63975,1.6417,5800100000.0
2009-02-03 17:45:00,1.6418,1.64325,1.64055,1.643,5053200003.0
2009-02-03 18:00:00,1.6431,1.6461,1.6419,1.64405,5059400001.0
2009-02-03 18:15:00,1.64395,1.64755,1.64245,1.64645,5388799999.0
2009-02-03 18:30:00,1.6466,1.64705,1.64025,1.6409,4117000000.0
2009-02-03 18:45:00,1.6412,1.6455,1.6402,1.6433,4139400000.0
2009-02-03 19:00:00,1.6432,1.6454,1.6428,1.6446,4580400000.0
2009-02-03 19:15:00,1.64465,1.6469,1.6445,1.6469,3899600001.0
2009-02-03 19:30:00,1.64675,1.6486,1.646,1.6485,4360800002.0
2009-02-03 19:45:00,1.6485,1.6485,1.64435,1.6457,5316399998.0
2009-02-03 20:00:00,1.6457,1.64715,1.64415,1.64715,3823800001.0
2009-02-03 20:15:00,1.64715,1.6483,1.64505,1.64715,4042200001.0
2009-02-03 20:30:00,1.6472,1.64915,1.6461,1.64915,2973200002.0
2009-02-03 20:45:00,1.64925,1.6507,1.64845,1.6496,4307800000.0
2009-02-03 21:00:00,1.64985,1.65,1.64635,1.64765,3760200003.0
2009-02-03 21:15:00,1.64755,1.6487,1.6453,1.64805,4751400001.0
2009-02-03 21:30:00,1.64785,1.652,1.64665,1.652,3752600000.0
2009-02-03 21:45:00,1.6521,1.653,1.6503,1.65035,3179400001.0
2009-02-03 22:00:00,1.6504,1.65085,1.6492,1.6496,2299200000.0
2009-02-03 22:15:00,1.6497,1.6526,1.64915,1.6518,4541400000.0
2009-02-03 22:30:00,1.65195,1.65265,1.65065,1.65205,3904800000.0
2009-02-03 22:45:00,1.6519,1.65285,1.6513,1.65245,2259400000.0
2009-02-03 23:00:00,1.65245,1.65295,1.65045,1.65165,1965000000.0
2009-02-03 23:15:00,1.6518,1.65245,1.6509,1.652,1849200000.0
2009-02-03 23:30:00,1.652,1.6536,1.65015,1.6529,2268600001.0
2009-02-03 23:45:00,1.6529,1.65315,1.6505,1.65075,2232600000.0
2009-02-04 00:00:00,1.65065,1.65245,1.64945,1.65175,414000000.0
2009-02-04 00:15:00,1.65175,1.6525,1.6508,1.65195,339800000.0
2009-02-04 00:30:00,1.652,1.6527,1.6494,1.6517,518000000.0
2009-02-04 00:45:00,1.6516,1.6534,1.6495,1.6503,691400000.0
2009-02-04 01:00:00,1.65035,1.65115,1.65008,1.6508,474200000.0
2009-02-04 01:15:00,1.64987,1.6515,1.64984,1.65035,795400000.0
2009-02-04 01:30:00,1.6504,1.6519,1.6501,1.651,766000000.0
2009-02-04 01:45:00,1.65105,1.65215,1.65,1.65125,1445100000.0
2009-02-04 02:00:00,1.65115,1.65125,1.6494,1.6506,2034600000.0
2009-02-04 02:15:00,1.6506,1.6508,1.6494,1.6496,767599999.0
2009-02-04 02:30:00,1.6496,1.6526,1.6495,1.6511,1340700000.0
2009-02-04 02:45:00,1.6511,1.6522,1.6486,1.64925,2460400000.0
2009-02-04 03:00:00,1.64925,1.6509,1.64875,1.6492,2837200000.0
2009-02-04 03:15:00,1.64925,1.6503,1.64855,1.64965,2166400001.0
2009-02-04 03:30:00,1.64965,1.65035,1.6487,1.6495,1491200000.0
2009-02-04 03:45:00,1.6494,1.65005,1.64705,1.64765,1555000000.0
2009-02-04 04:00:00,1.64755,1.64835,1.6461,1.64825,1267400000.0
2009-02-04 04:15:00,1.6483,1.6499,1.64715,1.64755,1435600000.0
2009-02-04 04:30:00,1.6476,1.64855,1.64655,1.6472,941000000.0
2009-02-04 04:45:00,1.6472,1.6476,1.6451,1.64645,908200000.0
2009-02-04 05:00:00,1.6463,1.648,1.64625,1.6477,990000000.0
2009-02-04 05:15:00,1.6477,1.6484,1.6458,1.64685,784800000.0
2009-02-04 05:30:00,1.64675,1.6482,1.6461,1.64805,760800000.0
2009-02-04 05:45:00,1.64805,1.6487,1.64635,1.6473,983600000.0
2009-02-04 06:00:00,1.6473,1.648,1.64635,1.6473,984200000.0
2009-02-04 06:15:00,1.64745,1.6493,1.6468,1.6488,673000000.0
2009-02-04 06:30:00,1.6492,1.6498,1.6486,1.64945,482400000.0
2009-02-04 06:45:00,1.64945,1.6501,1.64805,1.6496,1125200000.0
2009-02-04 07:00:00,1.64965,1.65005,1.64795,1.6493,931000000.0
2009-02-04 07:15:00,1.6493,1.64955,1.6469,1.6483,1090000000.0
2009-02-04 07:30:00,1.6483,1.64875,1.6473,1.64835,839400000.0
2009-02-04 07:45:00,1.6484,1.64985,1.6471,1.6484,1142200000.0
2009-02-04 08:00:00,1.64855,1.65025,1.6483,1.6496,1025200000.0
2009-02-04 08:15:00,1.6498,1.6512,1.64935,1.65065,2602600000.0
2009-02-04 08:30:00,1.6507,1.65145,1.6483,1.65025,3533200000.0
2009-02-04 08:45:00,1.64975,1.6505,1.64255,1.64255,4475000000.0
2009-02-04 09:00:00,1.6426,1.64715,1.64215,1.6451,4600700000.0
2009-02-04 09:15:00,1.6451,1.6476,1.64085,1.64295,4977700000.0
2009-02-04 09:30:00,1.6431,1.6472,1.6422,1.64255,6447000000.0
2009-02-04 09:45:00,1.6427,1.6468,1.6424,1.6465,5597400000.0
2009-02-04 10:00:00,1.6465,1.6522,1.646,1.64895,5426600001.0
2009-02-04 10:15:00,1.64895,1.6526,1.6483,1.65175,4904100001.0
2009-02-04 10:30:00,1.6516,1.6541,1.65045,1.653,4364200000.0
2009-02-04 10:45:00,1.65315,1.65525,1.6525,1.65395,4884000001.0
2009-02-04 11:00:00,1.654,1.6612,1.654,1.66005,5400400001.0
2009-02-04 11:15:00,1.6601,1.66255,1.6593,1.6623,4858400000.0
2009-02-04 11:30:00,1.66235,1.66355,1.6612,1.6621,5076399998.0
2009-02-04 11:45:00,1.6621,1.66345,1.6597,1.66025,5614200001.0
2009-02-04 12:00:00,1.66025,1.66145,1.65575,1.65685,4663400000.0
2009-02-04 12:15:00,1.6569,1.65975,1.65675,1.6584,4470200000.0
2009-02-04 12:30:00,1.65845,1.65965,1.6564,1.65925,3742800000.0
2009-02-04 12:45:00,1.65915,1.66165,1.65815,1.65935,4403400000.0
2009-02-04 13:00:00,1.65935,1.664,1.65815,1.66195,4570400001.0
2009-02-04 13:15:00,1.66195,1.6684,1.66185,1.6672,4570800000.0
2009-02-04 13:30:00,1.6672,1.6693,1.6665,1.66745,4473200001.0
2009-02-04 13:45:00,1.6674,1.66875,1.66685,1.66725,3262200000.0
2009-02-04 14:00:00,1.66725,1.67015,1.667,1.669,3747200000.0
2009-02-04 14:15:00,1.66935,1.67235,1.6687,1.67215,4721599999.0
2009-02-04 14:30:00,1.6721,1.676,1.67035,1.67495,4013400001.0
2009-02-04 14:45:00,1.67495,1.6772,1.67385,1.6742,4407600000.0
2009-02-04 15:00:00,1.6742,1.67605,1.6734,1.67355,5218400001.0
2009-02-04 15:15:00,1.67365,1.67525,1.67165,1.67525,5213600000.0
2009-02-04 15:30:00,1.6755,1.6781,1.6751,1.67615,5798100000.0
2009-02-04 15:45:00,1.67625,1.68035,1.67525,1.67545,5891400001.0
2009-02-04 16:00:00,1.67545,1.67745,1.6739,1.6754,5605599997.0
2009-02-04 16:15:00,1.67515,1.67815,1.6744,1.67755,5722399999.0
2009-02-04 16:30:00,1.6776,1.6791,1.6753,1.67715,6566599996.0
2009-02-04 16:45:00,1.67705,1.67945,1.6752,1.67785,6691200000.0
2009-02-04 17:00:00,1.67785,1.68195,1.6768,1.68,6310399998.0
2009-02-04 17:15:00,1.68,1.6843,1.67975,1.6813,6399100001.0
2009-02-04 17:30:00,1.6813,1.6845,1.68055,1.68345,6984400000.0
2009-02-04 17:45:00,1.68365,1.68565,1.68185,1.68265,5531199999.0
2009-02-04 18:00:00,1.68265,1.6855,1.68095,1.682,5465599999.0
2009-02-04 18:15:00,1.68205,1.683,1.67965,1.6797,6431599997.0
2009-02-04 18:30:00,1.6798,1.6808,1.67655,1.67665,6859600000.0
2009-02-04 18:45:00,1.67665,1.6769,1.67155,1.67535,5968400000.0
2009-02-04 19:00:00,1.67535,1.68,1.6753,1.6799,4993399999.0
2009-02-04 19:15:00,1.67975,1.6813,1.6788,1.68,4651800001.0
2009-02-04 19:30:00,1.6799,1.6806,1.67895,1.6805,3742800000.0
2009-02-04 19:45:00,1.68035,1.6821,1.67905,1.6799,3733799998.0
2009-02-04 20:00:00,1.68,1.6811,1.67625,1.67725,3977400000.0
2009-02-04 20:15:00,1.67725,1.67955,1.67665,1.67925,2560600000.0
2009-02-04 20:30:00,1.67925,1.6802,1.6768,1.67825,3211600000.0
2009-02-04 20:45:00,1.67825,1.67825,1.67495,1.677,4354799999.0
2009-02-04 21:00:00,1.677,1.6779,1.67475,1.6751,4641599999.0
2009-02-04 21:15:00,1.6751,1.67765,1.67445,1.6758,4390600001.0
2009-02-04 21:30:00,1.67585,1.6763,1.67395,1.6756,4015399999.0
2009-02-04 21:45:00,1.6756,1.6777,1.67435,1.6746,2937199999.0
2009-02-04 22:00:00,1.6747,1.67645,1.67455,1.6748,2789000000.0
2009-02-04 22:15:00,1.6748,1.6764,1.67445,1.67545,1912200000.0
2009-02-04 22:30:00,1.67535,1.6762,1.67335,1.6747,2337600000.0
2009-02-04 22:45:00,1.6747,1.67555,1.6731,1.6742,2293200000.0
2009-02-04 23:00:00,1.6743,1.67635,1.6743,1.6757,1531000000.0
2009-02-04 23:15:00,1.6757,1.6771,1.67465,1.6768,1940600000.0
2009-02-04 23:30:00,1.6772,1.6774,1.67485,1.67545,1434800000.0
2009-02-04 23:45:00,1.6755,1.6762,1.6748,1.67525,1677000000.0
2009-02-05 00:00:00,1.6753,1.6761,1.6745,1.67545,281200000.0
2009-02-05 00:15:00,1.67545,1.67645,1.67385,1.676,983800000.0
2009-02-05 00:30:00,1.6764,1.6765,1.67407,1.6751,982800000.0
2009-02-05 00:45:00,1.6753,1.6769,1.67395,1.67435,1063000000.0
2009-02-05 01:00:00,1.67445,1.6766,1.6735,1.67515,752200000.0
2009-02-05 01:15:00,1.67515,1.67545,1.6729,1.67385,1054200000.0
2009-02-05 01:30:00,1.67375,1.6748,1.67295,1.6731,615400000.0
2009-02-05 01:45:00,1.67315,1.67545,1.6726,1.6734,971799999.0
2009-02-05 02:00:00,1.67345,1.6755,1.6732,1.6744,1840600000.0
2009-02-05 02:15:00,1.6744,1.6753,1.6733,1.67455,2487800000.0
2009-02-05 02:30:00,1.67455,1.6753,1.6735,1.67465,2879199998.0
2009-02-05 02:45:00,1.67465,1.67575,1.6738,1.67525,2347400000.0
2009-02-05 03:00:00,1.6753,1.6753,1.6711,1.67255,4199399999.0
2009-02-05 03:15:00,1.6725,1.6735,1.67195,1.6731,2073800000.0
2009-02-05 03:30:00,1.67315,1.6734,1.6721,1.67285,1690000000.0
2009-02-05 03:45:00,1.6724,1.6747,1.6722,1.6745,1525200001.0
2009-02-05 04:00:00,1.6745,1.6747,1.67355,1.6743,987600000.0
2009-02-05 04:15:00,1.6743,1.67475,1.6736,1.67385,1020200000.0
2009-02-05 04:30:00,1.674,1.6749,1.67225,1.673,2182900000.0
2009-02-05 04:45:00,1.673,1.67425,1.6726,1.67305,2046400000.0
2009-02-05 05:00:00,1.67305,1.6744,1.673,1.6738,1416800000.0
2009-02-05 05:15:00,1.6738,1.67435,1.67315,1.67405,1241400000.0
2009-02-05 05:30:00,1.6741,1.67735,1.67335,1.6754,3464800000.0
2009-02-05 05:45:00,1.67555,1.67555,1.6735,1.6742,2390000000.0
2009-02-05 06:00:00,1.6741,1.67485,1.67345,1.67415,1678400000.0
2009-02-05 06:15:00,1.67415,1.67625,1.67345,1.6758,2529200000.0
2009-02-05 06:30:00,1.6759,1.6775,1.6751,1.6761,3030200000.0
2009-02-05 06:45:00,1.67615,1.6767,1.67455,1.67605,2518000000.0
2009-02-05 07:00:00,1.6761,1.67755,1.6757,1.67665,2110000000.0
2009-02-05 07:15:00,1.67665,1.6768,1.6747,1.67575,2969800000.0
2009-02-05 07:30:00,1.6757,1.67595,1.6736,1.67405,1664000000.0
2009-02-05 07:45:00,1.67405,1.67445,1.67315,1.6738,2151000000.0
2009-02-05 08:00:00,1.6739,1.67485,1.67295,1.67345,2347800000.0
2009-02-05 08:15:00,1.6735,1.674,1.6723,1.6736,1955400000.0
2009-02-05 08:30:00,1.6735,1.6754,1.6732,1.67495,2355999999.0
2009-02-05 08:45:00,1.675,1.6759,1.6742,1.6758,1748000001.0
2009-02-05 09:00:00,1.6757,1.6765,1.66885,1.6711,4478499999.0
2009-02-05 09:15:00,1.67115,1.67445,1.6693,1.6725,6133600000.0
2009-02-05 09:30:00,1.6726,1.6726,1.6682,1.6703,4586199998.0
2009-02-05 09:45:00,1.6703,1.67115,1.66865,1.67065,5121600005.0
2009-02-05 10:00:00,1.6708,1.67355,1.6702,1.6728,5899200003.0
2009-02-05 10:15:00,1.6728,1.67505,1.6715,1.6736,6019400003.0
2009-02-05 10:30:00,1.6736,1.6739,1.6709,1.6724,6285200001.0
2009-02-05 10:45:00,1.6724,1.6746,1.6709,1.67455,5333600003.0
2009-02-05 11:00:00,1.6744,1.67755,1.6744,1.6755,3995600000.0
2009-02-05 11:15:00,1.67555,1.6808,1.6746,1.6793,4084400000.0
2009-02-05 11:30:00,1.67935,1.6796,1.67615,1.67745,4756800003.0
2009-02-05 11:45:00,1.67735,1.6794,1.6759,1.67875,4023800004.0
2009-02-05 12:00:00,1.67875,1.68245,1.67655,1.68225,3372400000.0
2009-02-05 12:15:00,1.6823,1.68435,1.68075,1.6827,7611300008.0
2009-02-05 12:30:00,1.6825,1.68425,1.6808,1.6824,7837600003.0
2009-02-05 12:45:00,1.6824,1.68995,1.6824,1.68765,6010399997.0
2009-02-05 13:00:00,1.6877,1.6889,1.68455,1.68565,5887100000.0
2009-02-05 13:15:00,1.68565,1.6881,1.68505,1.6853,6321900000.0
2009-02-05 13:30:00,1.6852,1.6858,1.68125,1.68205,4867800000.0
2009-02-05 13:45:00,1.6821,1.68455,1.68155,1.68315,4156200001.0
2009-02-05 14:00:00,1.68205,1.6956,1.6809,1.6949,3788800001.0
2009-02-05 14:15:00,1.69485,1.7008,1.69485,1.6976,3691000000.0
2009-02-05 14:30:00,1.6976,1.7001,1.6946,1.6947,3725200000.0
2009-02-05 14:45:00,1.6947,1.7,1.69385,1.69865,4445400001.0
2009-02-05 15:00:00,1.69865,1.70005,1.6974,1.699,4085499999.0
2009-02-05 15:15:00,1.69915,1.70115,1.69795,1.6998,4071700000.0
2009-02-05 15:30:00,1.69975,1.69995,1.69575,1.69595,4401800000.0
2009-02-05 15:45:00,1.6961,1.69965,1.69215,1.69865,4393200000.0
2009-02-05 16:00:00,1.6987,1.7008,1.69805,1.69925,4541400000.0
2009-02-05 16:15:00,1.69925,1.7043,1.69915,1.70275,4156400000.0
2009-02-05 16:30:00,1.7029,1.705,1.70175,1.70355,3971400000.0
2009-02-05 16:45:00,1.7034,1.7073,1.7022,1.70465,4822800000.0
2009-02-05 17:00:00,1.70465,1.70625,1.70395,1.7047,4053600000.0
2009-02-05 17:15:00,1.7047,1.7067,1.7039,1.70535,4413600000.0
2009-02-05 17:30:00,1.70535,1.70615,1.70365,1.7039,3858800000.0
2009-02-05 17:45:00,1.7039,1.7041,1.70075,1.7026,4162200000.0
2009-02-05 18:00:00,1.70245,1.7045,1.7012,1.70255,3924000000.0
2009-02-05 18:15:00,1.70265,1.70785,1.70195,1.7073,4086200000.0
2009-02-05 18:30:00,1.70735,1.71005,1.7049,1.706,3848800001.0
2009-02-05 18:45:00,1.70585,1.70855,1.7041,1.70535,3390400000.0
2009-02-05 19:00:00,1.70545,1.7107,1.705,1.70785,3294800000.0
2009-02-05 19:15:00,1.70785,1.70985,1.70595,1.7069,2990400000.0
2009-02-05 19:30:00,1.70695,1.7101,1.70665,1.7087,3180600000.0
2009-02-05 19:45:00,1.7088,1.71,1.7056,1.70565,2801600000.0
2009-02-05 20:00:00,1.70565,1.70635,1.70425,1.70595,3199200000.0
2009-02-05 20:15:00,1.70595,1.7067,1.70465,1.70645,3132400000.0
2009-02-05 20:30:00,1.70645,1.70975,1.70525,1.7092,2337400000.0
2009-02-05 20:45:00,1.70905,1.7108,1.70695,1.70835,2503400000.0
2009-02-05 21:00:00,1.7085,1.7128,1.70815,1.7101,2590200000.0
2009-02-05 21:15:00,1.71005,1.7135,1.70975,1.7135,1996100000.0
2009-02-05 21:30:00,1.7135,1.71435,1.71135,1.71285,2113800000.0
2009-02-05 21:45:00,1.71285,1.7139,1.71205,1.71345,2488000000.0
2009-02-05 22:00:00,1.71345,1.714,1.71085,1.7125,2400000000.0
2009-02-05 22:15:00,1.71245,1.7137,1.71167,1.71305,1343200000.0
2009-02-05 22:30:00,1.71305,1.714,1.7114,1.7116,1776100000.0
2009-02-05 22:45:00,1.71175,1.71245,1.7112,1.71125,1358800000.0
2009-02-05 23:00:00,1.7113,1.71235,1.71075,1.7114,1678000000.0
2009-02-05 23:15:00,1.7114,1.7117,1.70965,1.71055,997200000.0
2009-02-05 23:30:00,1.71055,1.71365,1.7104,1.7111,961400000.0
2009-02-05 23:45:00,1.7111,1.7114,1.70845,1.70965,1047600000.0
2009-02-06 00:00:00,1.70965,1.7143,1.7096,1.71365,184200000.0
2009-02-06 00:15:00,1.7139,1.71465,1.7129,1.713,176800000.0
2009-02-06 00:30:00,1.713,1.7144,1.712,1.71355,479600000.0
2009-02-06 00:45:00,1.71355,1.7149,1.713,1.71415,270800000.0
2009-02-06 01:00:00,1.71395,1.7144,1.7119,1.7141,620000000.0
2009-02-06 01:15:00,1.71395,1.7146,1.71189,1.7139,681600000.0
2009-02-06 01:30:00,1.71395,1.7144,1.7134,1.71405,388800000.0
2009-02-06 01:45:00,1.71415,1.71425,1.7129,1.7129,443200000.0
2009-02-06 02:00:00,1.7129,1.7139,1.71155,1.713,1246800000.0
2009-02-06 02:15:00,1.713,1.71335,1.711,1.71205,1186200000.0
2009-02-06 02:30:00,1.71195,1.7125,1.7107,1.7111,1006600000.0
2009-02-06 02:45:00,1.7111,1.7128,1.7105,1.7116,1123200000.0
2009-02-06 03:00:00,1.71165,1.71315,1.71165,1.71265,830800000.0
2009-02-06 03:15:00,1.71265,1.7128,1.71185,1.71245,402200000.0
2009-02-06 03:30:00,1.7129,1.71355,1.71215,1.7131,632600000.0
2009-02-06 03:45:00,1.7131,1.71435,1.71265,1.7132,470000000.0
2009-02-06 04:00:00,1.7132,1.7133,1.71155,1.7129,382600000.0
2009-02-06 04:15:00,1.71275,1.7134,1.7125,1.71295,630200000.0
2009-02-06 04:30:00,1.713,1.7136,1.71225,1.7129,528800000.0
2009-02-06 04:45:00,1.7129,1.71385,1.7118,1.7134,1081800000.0
2009-02-06 05:00:00,1.71335,1.71385,1.7123,1.71305,1031400000.0
2009-02-06 05:15:00,1.7131,1.714,1.7128,1.7129,349800000.0
2009-02-06 05:30:00,1.7129,1.7139,1.712,1.7131,606800000.0
2009-02-06 05:45:00,1.71315,1.7134,1.71205,1.7125,552200000.0
2009-02-06 06:00:00,1.7125,1.71375,1.71227,1.7132,520400000.0
2009-02-06 06:15:00,1.71315,1.7136,1.7112,1.7112,772500000.0
2009-02-06 06:30:00,1.7112,1.71355,1.71075,1.71285,1079400000.0
2009-02-06 06:45:00,1.71285,1.71355,1.71245,1.7125,568400000.0
2009-02-06 07:00:00,1.71255,1.715,1.7122,1.71425,1008400000.0
2009-02-06 07:15:00,1.71415,1.7154,1.71385,1.7151,600400000.0
2009-02-06 07:30:00,1.7152,1.71595,1.71465,1.7156,637600000.0
2009-02-06 07:45:00,1.7156,1.71575,1.7128,1.71375,526400000.0
2009-02-06 08:00:00,1.71355,1.71465,1.71265,1.7145,709000000.0
2009-02-06 08:15:00,1.71455,1.71455,1.71355,1.7143,545400000.0
2009-02-06 08:30:00,1.7143,1.7143,1.71255,1.71285,1010400000.0
2009-02-06 08:45:00,1.7128,1.7144,1.71135,1.7137,1498900000.0
2009-02-06 09:00:00,1.7136,1.7195,1.7132,1.7175,2073900000.0
2009-02-06 09:15:00,1.7175,1.72295,1.71615,1.7228,2463000000.0
2009-02-06 09:30:00,1.72265,1.72285,1.71825,1.72225,3468000000.0
2009-02-06 09:45:00,1.72225,1.72855,1.72225,1.72755,4168200000.0
2009-02-06 10:00:00,1.72755,1.729,1.7237,1.72475,4311000000.0
2009-02-06 10:15:00,1.72475,1.72825,1.72415,1.72585,4048800000.0
2009-02-06 10:30:00,1.72595,1.72855,1.72105,1.72225,3597800000.0
2009-02-06 10:45:00,1.72225,1.72365,1.71995,1.72215,4407000000.0
2009-02-06 11:00:00,1.722,1.7267,1.7215,1.7262,3930800000.0
2009-02-06 11:15:00,1.7262,1.7262,1.7172,1.7172,4420000000.0
2009-02-06 11:30:00,1.71755,1.7187,1.714,1.71565,3734800000.0
2009-02-06 11:45:00,1.71565,1.71635,1.71445,1.71635,3094300001.0
2009-02-06 12:00:00,1.7165,1.72145,1.71625,1.72055,3319800000.0
2009-02-06 12:15:00,1.72065,1.72175,1.7181,1.7207,3194600000.0
2009-02-06 12:30:00,1.7207,1.7227,1.7197,1.72205,2770600000.0
2009-02-06 12:45:00,1.72205,1.72205,1.7186,1.71915,3437200000.0
2009-02-06 13:00:00,1.7191,1.71965,1.71595,1.71685,3642800000.0
2009-02-06 13:15:00,1.71695,1.7191,1.7166,1.71785,3009600000.0
2009-02-06 13:30:00,1.71785,1.71895,1.717,1.7173,3042400001.0
2009-02-06 13:45:00,1.7174,1.71875,1.71625,1.718,3122600000.0
2009-02-06 14:00:00,1.71785,1.71845,1.7144,1.71595,3216200000.0
2009-02-06 14:15:00,1.71595,1.7175,1.71535,1.71665,2960000000.0
2009-02-06 14:30:00,1.7167,1.71775,1.71465,1.71555,2642800000.0
2009-02-06 14:45:00,1.7156,1.7191,1.71505,1.71895,3518800000.0
2009-02-06 15:00:00,1.71895,1.7244,1.71875,1.72355,4096100001.0
2009-02-06 15:15:00,1.72365,1.72365,1.7202,1.7215,3800100000.0
2009-02-06 15:30:00,1.72155,1.7257,1.71405,1.71525,3473900000.0
2009-02-06 15:45:00,1.7152,1.7204,1.71295,1.7189,4066300000.0
2009-02-06 16:00:00,1.7189,1.71965,1.7117,1.7118,3844200000.0
2009-02-06 16:15:00,1.7118,1.7133,1.70845,1.7093,3498000000.0
2009-02-06 16:30:00,1.7096,1.71325,1.7095,1.7128,3628800000.0
2009-02-06 16:45:00,1.7129,1.71775,1.7128,1.717,3713200000.0
2009-02-06 17:00:00,1.71695,1.72165,1.71625,1.72045,4154000000.0
2009-02-06 17:15:00,1.72045,1.72195,1.7188,1.72135,3493000000.0
2009-02-06 17:30:00,1.72135,1.72395,1.7202,1.7212,3034600000.0
2009-02-06 17:45:00,1.72135,1.7242,1.72075,1.7223,3523000000.0
2009-02-06 18:00:00,1.72265,1.72405,1.7211,1.72215,3637000000.0
2009-02-06 18:15:00,1.72225,1.7263,1.722,1.7227,3912200000.0
2009-02-06 18:30:00,1.72265,1.7255,1.7215,1.72495,3528000000.0
2009-02-06 18:45:00,1.7251,1.72775,1.72445,1.7274,2862000000.0
2009-02-06 19:00:00,1.72755,1.7277,1.72395,1.72465,2738800000.0
2009-02-06 19:15:00,1.72475,1.7271,1.7235,1.7252,3175200000.0
2009-02-06 19:30:00,1.72515,1.72825,1.72445,1.7265,3338000000.0
2009-02-06 19:45:00,1.7265,1.72815,1.7251,1.72635,3051600000.0
2009-02-06 20:00:00,1.72635,1.72645,1.72435,1.72565,2776000000.0
2009-02-06 20:15:00,1.72565,1.7262,1.7244,1.72505,2221000000.0
2009-02-06 20:30:00,1.72515,1.726,1.72175,1.7239,3678600001.0
2009-02-06 20:45:00,1.7239,1.72415,1.7169,1.7169,3279500001.0
2009-02-06 21:00:00,1.71695,1.7178,1.7158,1.71635,3645400000.0
2009-02-06 21:15:00,1.71645,1.71855,1.71595,1.717,3139600000.0
2009-02-06 21:30:00,1.71685,1.7199,1.7161,1.7185,3275800000.0
2009-02-06 21:45:00,1.7185,1.72095,1.71725,1.72065,2226200000.0
2009-02-06 22:00:00,1.7207,1.7215,1.71925,1.72145,3085800000.0
2009-02-06 22:15:00,1.72145,1.72275,1.7201,1.7204,2723600000.0
2009-02-06 22:30:00,1.72055,1.7225,1.7204,1.7225,1919400000.0
2009-02-06 22:45:00,1.7225,1.72305,1.72,1.72285,2487800000.0
2009-02-06 23:00:00,1.72285,1.7231,1.7211,1.72195,693400000.0
2009-02-06 23:15:00,1.72205,1.7222,1.71995,1.7209,1417600000.0
2009-02-06 23:30:00,1.72115,1.7225,1.7184,1.7185,1423800000.0
2009-02-06 23:45:00,1.71845,1.71935,1.7159,1.71645,1096800000.0
2009-02-09 00:00:00,1.71481,1.71481,1.71288,1.71407,1161000000.0
2009-02-09 00:15:00,1.71432,1.71485,1.71289,1.7142,721600000.0
2009-02-09 00:30:00,1.71425,1.71445,1.7135,1.7142,873400000.0
2009-02-09 00:45:00,1.7142,1.71695,1.71345,1.71695,317200000.0
2009-02-09 01:00:00,1.7171,1.7233,1.7166,1.7218,1135200000.0
2009-02-09 01:15:00,1.72185,1.7238,1.72065,1.7218,1138200000.0
2009-02-09 01:30:00,1.7218,1.72245,1.7195,1.72075,576000000.0
2009-02-09 01:45:00,1.72075,1.72075,1.7184,1.7189,501800000.0
2009-02-09 02:00:00,1.7191,1.72355,1.7179,1.7225,2111800000.0
2009-02-09 02:15:00,1.72265,1.72385,1.7212,1.72215,2432600000.0
2009-02-09 02:30:00,1.72215,1.72265,1.7204,1.7204,1478200000.0
2009-02-09 02:45:00,1.7204,1.7211,1.7188,1.7189,922000000.0
2009-02-09 03:00:00,1.71905,1.7191,1.7173,1.7181,1114000000.0
2009-02-09 03:15:00,1.71805,1.71845,1.71585,1.7166,1673200000.0
2009-02-09 03:30:00,1.71655,1.71745,1.71535,1.7161,1723000000.0
2009-02-09 03:45:00,1.71615,1.7164,1.713,1.7149,1266100000.0
2009-02-09 04:00:00,1.7149,1.71815,1.71445,1.71655,1174600000.0
2009-02-09 04:15:00,1.7165,1.71705,1.7131,1.7146,1199800000.0
2009-02-09 04:30:00,1.71485,1.7165,1.71405,1.7152,1024400000.0
2009-02-09 04:45:00,1.7152,1.71555,1.71315,1.71435,894000000.0
2009-02-09 05:00:00,1.71435,1.71435,1.7123,1.71345,836400000.0
2009-02-09 05:15:00,1.71355,1.7155,1.71265,1.71365,1172600000.0
2009-02-09 05:30:00,1.71365,1.7139,1.7117,1.71365,963000000.0
2009-02-09 05:45:00,1.7136,1.71485,1.71105,1.7124,903900000.0
2009-02-09 06:00:00,1.7123,1.7128,1.71125,1.71195,907600000.0
2009-02-09 06:15:00,1.712,1.71265,1.7115,1.71215,679200000.0
2009-02-09 06:30:00,1.71205,1.7144,1.71105,1.7119,799600000.0
2009-02-09 06:45:00,1.71195,1.7121,1.7108,1.71125,502000000.0
2009-02-09 07:00:00,1.7113,1.71295,1.7113,1.71215,583000000.0
2009-02-09 07:15:00,1.7122,1.71265,1.7105,1.7124,773000000.0
2009-02-09 07:30:00,1.7124,1.71265,1.70985,1.71035,805400000.0
2009-02-09 07:45:00,1.71035,1.71135,1.70935,1.71035,940600000.0
2009-02-09 08:00:00,1.7104,1.7129,1.7101,1.71175,1525600000.0
2009-02-09 08:15:00,1.71175,1.714,1.7112,1.7131,1304200000.0
2009-02-09 08:30:00,1.71335,1.71635,1.7125,1.71315,2074800000.0
2009-02-09 08:45:00,1.71315,1.7175,1.713,1.7163,1391700000.0
2009-02-09 09:00:00,1.7163,1.71705,1.71295,1.71365,3355400000.0
2009-02-09 09:15:00,1.71365,1.71445,1.71225,1.71315,4659200000.0
2009-02-09 09:30:00,1.71315,1.7159,1.71315,1.7148,3584200000.0
2009-02-09 09:45:00,1.7148,1.7174,1.71405,1.71605,4775600000.0
2009-02-09 10:00:00,1.71605,1.7187,1.7149,1.7162,6340500000.0
2009-02-09 10:15:00,1.71615,1.71895,1.7157,1.71895,6144400000.0
2009-02-09 10:30:00,1.71905,1.7248,1.7189,1.7216,5404600000.0
2009-02-09 10:45:00,1.72175,1.7233,1.7208,1.72155,5937400000.0
2009-02-09 11:00:00,1.72155,1.7254,1.72155,1.7241,5443200000.0
2009-02-09 11:15:00,1.7241,1.72885,1.7237,1.72775,6244000000.0
2009-02-09 11:30:00,1.72775,1.72855,1.72555,1.72595,5835200000.0
2009-02-09 11:45:00,1.72595,1.72935,1.7247,1.727,5986200000.0
2009-02-09 12:00:00,1.727,1.72875,1.7262,1.728,5265400000.0
2009-02-09 12:15:00,1.728,1.72965,1.7268,1.7275,4726200000.0
2009-02-09 12:30:00,1.72745,1.7295,1.7266,1.72865,4035800000.0
2009-02-09 12:45:00,1.72865,1.7301,1.7274,1.72975,3783200000.0
2009-02-09 13:00:00,1.72975,1.7348,1.729,1.73415,4753700000.0
2009-02-09 13:15:00,1.73415,1.7343,1.73005,1.7311,4201100000.0
2009-02-09 13:30:00,1.7313,1.7348,1.73055,1.7334,4188500000.0
2009-02-09 13:45:00,1.7335,1.73365,1.7304,1.73245,4541500000.0
2009-02-09 14:00:00,1.7325,1.73275,1.72965,1.7318,3020000000.0
2009-02-09 14:15:00,1.7318,1.73195,1.72885,1.7293,5089000000.0
2009-02-09 14:30:00,1.7295,1.72965,1.72255,1.7238,5479800000.0
2009-02-09 14:45:00,1.7238,1.72775,1.72165,1.7261,7846400000.0
2009-02-09 15:00:00,1.7262,1.73035,1.72595,1.7288,7361200000.0
2009-02-09 15:15:00,1.7288,1.73085,1.7245,1.7268,7135200000.0
2009-02-09 15:30:00,1.7268,1.7274,1.72455,1.72695,6348000000.0
2009-02-09 15:45:00,1.72695,1.7308,1.7266,1.7281,6275200000.0
2009-02-09 16:00:00,1.72835,1.729,1.7226,1.723,6949100000.0
2009-02-09 16:15:00,1.72295,1.7242,1.7194,1.7221,6642000000.0
2009-02-09 16:30:00,1.72215,1.7244,1.72085,1.72235,7499800000.0
2009-02-09 16:45:00,1.72235,1.72425,1.72115,1.72385,5158100000.0
2009-02-09 17:00:00,1.72385,1.7249,1.7212,1.72355,5936400000.0
2009-02-09 17:15:00,1.72345,1.7251,1.7194,1.7194,5616600000.0
2009-02-09 17:30:00,1.7193,1.722,1.7161,1.71945,6649700000.0
2009-02-09 17:45:00,1.7195,1.72475,1.71945,1.7245,7389600000.0
2009-02-09 18:00:00,1.7247,1.73225,1.7242,1.73225,6279400000.0
2009-02-09 18:15:00,1.7318,1.7327,1.72725,1.72765,6034600000.0
2009-02-09 18:30:00,1.7276,1.72915,1.7251,1.7287,5892600000.0
2009-02-09 18:45:00,1.72875,1.7291,1.72515,1.7272,5766600000.0
2009-02-09 19:00:00,1.72705,1.7303,1.7268,1.72845,3743000000.0
2009-02-09 19:15:00,1.72845,1.73135,1.727,1.73115,4276300000.0
2009-02-09 19:30:00,1.73115,1.7329,1.72955,1.7312,5022599999.0
2009-02-09 19:45:00,1.73125,1.7356,1.7312,1.7336,4449200000.0
2009-02-09 20:00:00,1.73345,1.73535,1.7328,1.7335,4529400000.0
2009-02-09 20:15:00,1.73365,1.73445,1.7328,1.7335,2680600000.0
2009-02-09 20:30:00,1.73365,1.7338,1.7305,1.73115,4382800000.0
2009-02-09 20:45:00,1.73125,1.7332,1.73055,1.7325,2928600000.0
2009-02-09 21:00:00,1.73255,1.7338,1.7316,1.7324,2891200000.0
2009-02-09 21:15:00,1.7324,1.7325,1.72935,1.7302,3252200001.0
2009-02-09 21:30:00,1.73045,1.73105,1.72915,1.73045,3413400000.0
2009-02-09 21:45:00,1.73065,1.73295,1.7298,1.73285,5632400000.0
2009-02-09 22:00:00,1.7329,1.73385,1.7309,1.7323,3312000000.0
2009-02-09 22:15:00,1.7323,1.73405,1.7319,1.73265,3360400000.0
2009-02-09 22:30:00,1.73265,1.73565,1.7318,1.73385,3366000000.0
2009-02-09 22:45:00,1.73385,1.735,1.7333,1.73425,2393400000.0
2009-02-09 23:00:00,1.7342,1.73505,1.73385,1.7347,892600000.0
2009-02-09 23:15:00,1.7349,1.73535,1.73435,1.7349,1288800000.0
2009-02-09 23:30:00,1.735,1.73545,1.73415,1.7351,1226000000.0
2009-02-09 23:45:00,1.7352,1.73545,1.73332,1.73385,934000000.0
2009-02-10 00:00:00,1.7337,1.7354,1.7319,1.73445,597400000.0
2009-02-10 00:15:00,1.73435,1.7355,1.7323,1.7343,510600000.0
2009-02-10 00:30:00,1.73425,1.73475,1.73325,1.734,287400000.0
2009-02-10 00:45:00,1.734,1.73415,1.73295,1.73305,593800000.0
2009-02-10 01:00:00,1.7333,1.73395,1.7329,1.7339,556400000.0
2009-02-10 01:15:00,1.7338,1.7359,1.73335,1.7341,897200000.0
2009-02-10 01:30:00,1.73415,1.7355,1.73365,1.73365,710000000.0
2009-02-10 01:45:00,1.7337,1.7342,1.73115,1.7335,1790300000.0
2009-02-10 02:00:00,1.73345,1.734,1.7315,1.73265,2183300000.0
2009-02-10 02:15:00,1.73265,1.73585,1.7316,1.73275,4432800000.0
2009-02-10 02:30:00,1.73275,1.73425,1.732,1.7327,5698200000.0
2009-02-10 02:45:00,1.7327,1.73275,1.73045,1.73065,3090200000.0
2009-02-10 03:00:00,1.73055,1.7365,1.7302,1.73525,5283700001.0
2009-02-10 03:15:00,1.73525,1.73855,1.7333,1.73705,3227000000.0
2009-02-10 03:30:00,1.73705,1.7387,1.7359,1.73645,2299800000.0
2009-02-10 03:45:00,1.73645,1.737,1.7333,1.73475,1592200000.0
2009-02-10 04:00:00,1.7349,1.73965,1.7342,1.73935,1660400000.0
2009-02-10 04:15:00,1.7393,1.7447,1.7373,1.7423,2057300000.0
2009-02-10 04:30:00,1.7424,1.74345,1.74075,1.7434,1213800000.0
2009-02-10 04:45:00,1.74355,1.7445,1.74175,1.7434,1112600000.0
2009-02-10 05:00:00,1.74325,1.7436,1.7426,1.7429,754200000.0
2009-02-10 05:15:00,1.7429,1.7482,1.74275,1.7466,2473800000.0
2009-02-10 05:30:00,1.74655,1.74655,1.7429,1.7434,2042000000.0
2009-02-10 05:45:00,1.7434,1.7437,1.7414,1.7432,1997000000.0
2009-02-10 06:00:00,1.7433,1.7442,1.7413,1.74255,1517400000.0
2009-02-10 06:15:00,1.74245,1.7432,1.7407,1.7413,1220200000.0
2009-02-10 06:30:00,1.7413,1.7447,1.74065,1.74455,1307800000.0
2009-02-10 06:45:00,1.74455,1.74485,1.7424,1.74315,833400000.0
2009-02-10 07:00:00,1.74305,1.74335,1.73875,1.73875,1352600000.0
2009-02-10 07:15:00,1.73885,1.74025,1.73855,1.7399,787600000.0
2009-02-10 07:30:00,1.73985,1.7418,1.73925,1.74115,2102600000.0
2009-02-10 07:45:00,1.7412,1.74245,1.74005,1.7419,2230000000.0
2009-02-10 08:00:00,1.74185,1.74485,1.74135,1.74325,2175800000.0
2009-02-10 08:15:00,1.7432,1.7438,1.74095,1.7424,1710800000.0
2009-02-10 08:30:00,1.74265,1.7459,1.7422,1.7451,1933000000.0
2009-02-10 08:45:00,1.7451,1.747,1.74305,1.74395,4929800000.0
2009-02-10 09:00:00,1.7442,1.7449,1.74305,1.7435,5213500000.0
2009-02-10 09:15:00,1.74355,1.744,1.7381,1.7389,5485200000.0
2009-02-10 09:30:00,1.739,1.7406,1.7374,1.73955,5448700002.0
2009-02-10 09:45:00,1.73945,1.74085,1.7376,1.73895,5395400003.0
2009-02-10 10:00:00,1.73885,1.74035,1.7359,1.7366,6874900000.0
2009-02-10 10:15:00,1.73675,1.73915,1.7357,1.73605,7603800003.0
2009-02-10 10:30:00,1.73615,1.7372,1.7322,1.7322,6554400000.0
2009-02-10 10:45:00,1.7322,1.7325,1.7289,1.72905,6247200000.0
2009-02-10 11:00:00,1.729,1.7295,1.7233,1.7243,6785800002.0
2009-02-10 11:15:00,1.7243,1.7265,1.7232,1.72335,7010600000.0
2009-02-10 11:30:00,1.72515,1.72515,1.7182,1.721,6878100000.0
2009-02-10 11:45:00,1.72095,1.72385,1.7206,1.7229,3600700000.0
2009-02-10 12:00:00,1.72285,1.7232,1.7196,1.72045,4617700000.0
2009-02-10 12:15:00,1.72045,1.72225,1.71985,1.72205,3934600000.0
2009-02-10 12:30:00,1.72195,1.7239,1.718,1.71895,5423800000.0
2009-02-10 12:45:00,1.719,1.7218,1.71805,1.71815,4333000000.0
2009-02-10 13:00:00,1.71815,1.7198,1.7171,1.71875,3997500000.0
2009-02-10 13:15:00,1.71865,1.72045,1.71765,1.71995,3415200000.0
2009-02-10 13:30:00,1.71995,1.7209,1.71875,1.7194,1937000000.0
2009-02-10 13:45:00,1.7194,1.71955,1.7144,1.71445,3985100000.0
2009-02-10 14:00:00,1.7143,1.71575,1.71365,1.71375,3381000000.0
2009-02-10 14:15:00,1.71375,1.71695,1.7112,1.7161,4845999999.0
2009-02-10 14:30:00,1.71605,1.71865,1.7157,1.71765,4934000000.0
2009-02-10 14:45:00,1.71785,1.71835,1.7164,1.7175,4156000000.0
2009-02-10 15:00:00,1.7175,1.7179,1.71315,1.717,4480800000.0
2009-02-10 15:15:00,1.7172,1.72035,1.7156,1.7172,5302000000.0
2009-02-10 15:30:00,1.7172,1.71835,1.7148,1.7149,5501400000.0
2009-02-10 15:45:00,1.7149,1.7163,1.7133,1.7138,5855200000.0
2009-02-10 16:00:00,1.7137,1.7148,1.7127,1.7134,4790200000.0
2009-02-10 16:15:00,1.7134,1.71655,1.71315,1.71575,6047800002.0
2009-02-10 16:30:00,1.71585,1.71655,1.713,1.7139,5710900000.0
2009-02-10 16:45:00,1.7138,1.71445,1.70475,1.7064,6758200000.0
2009-02-10 17:00:00,1.7064,1.70675,1.70325,1.70585,6120600000.0
2009-02-10 17:15:00,1.706,1.706,1.70175,1.704,5484400001.0
2009-02-10 17:30:00,1.7041,1.7052,1.70025,1.70225,4938000000.0
2009-02-10 17:45:00,1.7023,1.70245,1.6923,1.69545,5852900000.0
2009-02-10 18:00:00,1.69545,1.69765,1.68575,1.6881,5634600000.0
2009-02-10 18:15:00,1.6882,1.69285,1.6864,1.68775,5603600000.0
2009-02-10 18:30:00,1.6879,1.68835,1.68485,1.6853,6127400000.0
2009-02-10 18:45:00,1.6853,1.6878,1.6832,1.6841,6072300001.0
2009-02-10 19:00:00,1.684,1.6878,1.68345,1.68685,4733200000.0
2009-02-10 19:15:00,1.6869,1.6889,1.68605,1.68705,3721400000.0
2009-02-10 19:30:00,1.68695,1.6916,1.68575,1.69095,4378200000.0
2009-02-10 19:45:00,1.69105,1.6918,1.6883,1.6884,3365600001.0
2009-02-10 20:00:00,1.68845,1.6887,1.684,1.68605,5578600001.0
2009-02-10 20:15:00,1.68615,1.6868,1.67995,1.68275,5842700000.0
2009-02-10 20:30:00,1.68275,1.68335,1.68005,1.6815,4583400000.0
2009-02-10 20:45:00,1.6815,1.68165,1.67685,1.6769,3316800000.0
2009-02-10 21:00:00,1.6769,1.6802,1.67465,1.6799,3479999998.0
2009-02-10 21:15:00,1.6799,1.6824,1.6787,1.6813,4682000000.0
2009-02-10 21:30:00,1.6813,1.68335,1.67905,1.6798,4300200000.0
2009-02-10 21:45:00,1.67985,1.68125,1.67755,1.67815,5266799999.0
2009-02-10 22:00:00,1.67815,1.6806,1.67645,1.67785,4571800001.0
2009-02-10 22:15:00,1.6779,1.6784,1.6748,1.67805,3413400000.0
2009-02-10 22:30:00,1.67805,1.67985,1.67685,1.67895,3884200000.0
2009-02-10 22:45:00,1.67895,1.68005,1.6784,1.67965,4441400001.0
2009-02-10 23:00:00,1.67985,1.68015,1.67735,1.6791,2147399999.0
2009-02-10 23:15:00,1.6791,1.6794,1.6783,1.6787,977800000.0
2009-02-10 23:30:00,1.67865,1.6812,1.6783,1.6806,1730200000.0
2009-02-10 23:45:00,1.6806,1.6817,1.68025,1.6814,1286600000.0
2009-02-11 00:00:00,1.6814,1.68195,1.6799,1.6807,402600000.0
2009-02-11 00:15:00,1.6807,1.68235,1.68015,1.6814,325000000.0
2009-02-11 00:30:00,1.6812,1.68185,1.6791,1.6807,764400000.0
2009-02-11 00:45:00,1.68075,1.6826,1.67925,1.68055,949200000.0
2009-02-11 01:00:00,1.68055,1.6814,1.68005,1.68125,1062600000.0
2009-02-11 01:15:00,1.68125,1.68255,1.6812,1.6825,451000000.0
2009-02-11 01:30:00,1.68255,1.6847,1.6815,1.68355,1229500000.0
2009-02-11 01:45:00,1.6836,1.6849,1.683,1.6835,888600000.0
2009-02-11 02:00:00,1.6835,1.6836,1.68005,1.6815,2537799996.0
2009-02-11 02:15:00,1.68155,1.682,1.6791,1.6806,1899000000.0
2009-02-11 02:30:00,1.6806,1.681,1.67785,1.67995,2070500000.0
2009-02-11 02:45:00,1.68005,1.6803,1.67795,1.67935,1932000000.0
2009-02-11 03:00:00,1.67935,1.68255,1.67895,1.6803,2995200000.0
2009-02-11 03:15:00,1.68035,1.6829,1.67985,1.6813,2814200000.0
2009-02-11 03:30:00,1.6813,1.6826,1.6808,1.68175,2819600000.0
2009-02-11 03:45:00,1.6818,1.68305,1.68105,1.6814,804600000.0
2009-02-11 04:00:00,1.68135,1.6835,1.68135,1.68305,1035600000.0
2009-02-11 04:15:00,1.68305,1.68335,1.68225,1.6825,476400000.0
2009-02-11 04:30:00,1.6825,1.6834,1.682,1.68275,842400000.0
2009-02-11 04:45:00,1.68275,1.6832,1.6806,1.68125,608600000.0
2009-02-11 05:00:00,1.6813,1.68205,1.6803,1.68105,690000000.0
2009-02-11 05:15:00,1.68105,1.68235,1.67979,1.67999,589800000.0
2009-02-11 05:30:00,1.68015,1.68215,1.67996,1.68215,720400000.0
2009-02-11 05:45:00,1.682,1.68205,1.6806,1.6817,268400000.0
2009-02-11 06:00:00,1.6819,1.68205,1.67945,1.68045,1078800000.0
2009-02-11 06:15:00,1.6805,1.68095,1.6796,1.68065,1070200000.0
2009-02-11 06:30:00,1.6807,1.68345,1.6802,1.68205,960400000.0
2009-02-11 06:45:00,1.6821,1.68215,1.67955,1.6801,752600000.0
2009-02-11 07:00:00,1.6801,1.68175,1.6797,1.68145,1075000000.0
2009-02-11 07:15:00,1.68145,1.68155,1.6765,1.6766,1439800000.0
2009-02-11 07:30:00,1.67655,1.67735,1.6675,1.6688,1844500000.0
2009-02-11 07:45:00,1.6688,1.67195,1.66775,1.6688,1960300000.0
2009-02-11 08:00:00,1.6688,1.6708,1.6679,1.6708,1961600000.0
2009-02-11 08:15:00,1.6708,1.672,1.66935,1.6706,4747900000.0
2009-02-11 08:30:00,1.6706,1.6714,1.66695,1.6674,4268600000.0
2009-02-11 08:45:00,1.6675,1.6688,1.6644,1.66525,3932800000.0
2009-02-11 09:00:00,1.66525,1.66985,1.6648,1.66925,4818000000.0
2009-02-11 09:15:00,1.66925,1.6695,1.6651,1.6673,4691600000.0
2009-02-11 09:30:00,1.6674,1.6711,1.66725,1.67085,4637000000.0
2009-02-11 09:45:00,1.67055,1.6724,1.66935,1.67085,5737000002.0
2009-02-11 10:00:00,1.67085,1.6712,1.66725,1.6699,4865400000.0
2009-02-11 10:15:00,1.6699,1.671,1.6674,1.6695,5267200001.0
2009-02-11 10:30:00,1.6694,1.6705,1.6668,1.6682,5023800000.0
2009-02-11 10:45:00,1.6683,1.67015,1.66115,1.6612,4640000001.0
2009-02-11 11:00:00,1.66125,1.66325,1.6593,1.66065,5606200000.0
2009-02-11 11:15:00,1.66065,1.66095,1.6588,1.65965,5580600003.0
2009-02-11 11:30:00,1.6601,1.6712,1.6601,1.67055,5843100000.0
2009-02-11 11:45:00,1.67035,1.6739,1.66885,1.67255,6248600001.0
2009-02-11 12:00:00,1.6727,1.67815,1.67115,1.67775,4808200000.0
2009-02-11 12:15:00,1.6779,1.68015,1.67715,1.6776,5606600000.0
2009-02-11 12:30:00,1.67755,1.67815,1.6629,1.6635,6621000000.0
2009-02-11 12:45:00,1.6635,1.6656,1.6537,1.6543,6605600000.0
2009-02-11 13:00:00,1.65435,1.659,1.65415,1.6576,5779800000.0
2009-02-11 13:15:00,1.6574,1.661,1.65665,1.6607,4091600000.0
2009-02-11 13:30:00,1.6607,1.6676,1.6607,1.6642,5086200000.0
2009-02-11 13:45:00,1.66425,1.6645,1.6588,1.6588,3738600000.0
2009-02-11 14:00:00,1.6589,1.6605,1.65785,1.6598,4619400002.0
2009-02-11 14:15:00,1.6598,1.6622,1.65895,1.6598,4676200000.0
2009-02-11 14:30:00,1.6598,1.6625,1.6596,1.66135,3913200000.0
2009-02-11 14:45:00,1.66135,1.6667,1.661,1.66375,4093400000.0
2009-02-11 15:00:00,1.66375,1.6669,1.6632,1.6634,4518300000.0
2009-02-11 15:15:00,1.6634,1.66885,1.6634,1.6684,5203200000.0
2009-02-11 15:30:00,1.66825,1.6683,1.6636,1.6657,5725199999.0
2009-02-11 15:45:00,1.66585,1.66675,1.66325,1.66555,5268000000.0
2009-02-11 16:00:00,1.66555,1.66735,1.66365,1.66535,5587599999.0
2009-02-11 16:15:00,1.6653,1.6661,1.66405,1.6641,5096600000.0
2009-02-11 16:30:00,1.6641,1.66685,1.66315,1.6632,5503400000.0
2009-02-11 16:45:00,1.6633,1.66585,1.66325,1.6634,5934400000.0
2009-02-11 17:00:00,1.6634,1.6669,1.6628,1.6651,6270400000.0
2009-02-11 17:15:00,1.6652,1.667,1.663,1.6646,5829600000.0
2009-02-11 17:30:00,1.66465,1.66965,1.6639,1.6694,5579800000.0
2009-02-11 17:45:00,1.66945,1.67055,1.6662,1.66635,4951300001.0
2009-02-11 18:00:00,1.6664,1.6673,1.66335,1.66645,5416200000.0
2009-02-11 18:15:00,1.66645,1.66655,1.65985,1.66235,5451400001.0
2009-02-11 18:30:00,1.6625,1.6647,1.6617,1.6625,4475400001.0
2009-02-11 18:45:00,1.6625,1.66645,1.6622,1.66615,4724600000.0
2009-02-11 19:00:00,1.6661,1.6708,1.66505,1.66905,5632800000.0
2009-02-11 19:15:00,1.669,1.67055,1.6673,1.66755,3512600000.0
2009-02-11 19:30:00,1.6676,1.6676,1.6656,1.66655,2692300000.0
2009-02-11 19:45:00,1.66665,1.66705,1.66445,1.66455,2583800000.0
2009-02-11 20:00:00,1.66455,1.66575,1.66345,1.66405,4669600000.0
2009-02-11 20:15:00,1.66405,1.66615,1.664,1.66505,3232799999.0
2009-02-11 20:30:00,1.66505,1.66585,1.66395,1.66425,3063600001.0
2009-02-11 20:45:00,1.6642,1.6666,1.66415,1.66555,4162400000.0
2009-02-11 21:00:00,1.66555,1.6668,1.66385,1.6645,3528800000.0
2009-02-11 21:15:00,1.6645,1.66525,1.6633,1.66455,3264200000.0
2009-02-11 21:30:00,1.66455,1.66575,1.66365,1.6656,3448000002.0
2009-02-11 21:45:00,1.6658,1.66785,1.66465,1.66495,3803800000.0
2009-02-11 22:00:00,1.66485,1.66625,1.6646,1.66585,2648800000.0
2009-02-11 22:15:00,1.6658,1.66725,1.6653,1.6661,2048000000.0
2009-02-11 22:30:00,1.6661,1.66715,1.6652,1.66565,2290000000.0
2009-02-11 22:45:00,1.6656,1.6672,1.6646,1.6661,1696800000.0
2009-02-11 23:00:00,1.66605,1.6675,1.666,1.66665,1595800000.0
2009-02-11 23:15:00,1.66665,1.66685,1.66564,1.6664,735400000.0
2009-02-11 23:30:00,1.6663,1.66705,1.6659,1.66616,1100800000.0
2009-02-11 23:45:00,1.66675,1.6675,1.66615,1.66675,649800000.0
2009-02-12 00:00:00,1.66625,1.6686,1.6662,1.6673,541400000.0
2009-02-12 00:15:00,1.6671,1.6679,1.66675,1.6679,517400000.0
2009-02-12 00:30:00,1.66785,1.668,1.66575,1.66675,200600000.0
2009-02-12 00:45:00,1.66685,1.6673,1.66605,1.6662,521400000.0
2009-02-12 01:00:00,1.66625,1.6674,1.66565,1.66665,767800000.0
2009-02-12 01:15:00,1.66665,1.66695,1.6654,1.6655,685400000.0
2009-02-12 01:30:00,1.6655,1.66605,1.66444,1.6655,729800000.0
2009-02-12 01:45:00,1.6655,1.6666,1.6654,1.6656,1140600000.0
2009-02-12 02:00:00,1.66565,1.6666,1.6648,1.66625,905000000.0
2009-02-12 02:15:00,1.66635,1.66635,1.6645,1.66595,823400000.0
2009-02-12 02:30:00,1.666,1.6665,1.664,1.66525,1268700000.0
2009-02-12 02:45:00,1.66535,1.66535,1.66255,1.6633,1797000000.0
2009-02-12 03:00:00,1.66295,1.6649,1.6625,1.66395,1479000000.0
2009-02-12 03:15:00,1.66363,1.66565,1.66336,1.66515,1182200000.0
2009-02-12 03:30:00,1.66525,1.66545,1.6634,1.66425,1383800000.0
2009-02-12 03:45:00,1.6639,1.6664,1.66375,1.66605,1482599999.0
2009-02-12 04:00:00,1.6661,1.6664,1.66465,1.6661,828600000.0
2009-02-12 04:15:00,1.66605,1.66705,1.6641,1.6658,1326400000.0
2009-02-12 04:30:00,1.6658,1.6671,1.665,1.66675,1924100000.0
2009-02-12 04:45:00,1.66675,1.66705,1.6654,1.6655,817600000.0
2009-02-12 05:00:00,1.6655,1.66605,1.6654,1.66585,662400000.0
2009-02-12 05:15:00,1.66585,1.66725,1.66525,1.66685,1203000000.0
2009-02-12 05:30:00,1.6668,1.6674,1.66585,1.66675,906000000.0
2009-02-12 05:45:00,1.66675,1.66695,1.66445,1.66445,1593000000.0
2009-02-12 06:00:00,1.66445,1.66635,1.66375,1.66515,1368800000.0
2009-02-12 06:15:00,1.66505,1.66555,1.6644,1.6654,494800000.0
2009-02-12 06:30:00,1.66535,1.66625,1.6646,1.6662,776600000.0
2009-02-12 06:45:00,1.6659,1.66655,1.66505,1.66585,803600000.0
2009-02-12 07:00:00,1.66585,1.66765,1.66505,1.66575,648200000.0
2009-02-12 07:15:00,1.66545,1.66665,1.66465,1.66525,969000000.0
2009-02-12 07:30:00,1.6652,1.6655,1.66405,1.6653,842000000.0
2009-02-12 07:45:00,1.66525,1.66555,1.6643,1.66535,935600000.0
2009-02-12 08:00:00,1.66535,1.66645,1.66475,1.6658,742600000.0
2009-02-12 08:15:00,1.6658,1.6664,1.6652,1.6657,1531600000.0
2009-02-12 08:30:00,1.66575,1.666,1.6646,1.665,1730800000.0
2009-02-12 08:45:00,1.665,1.6657,1.6635,1.66395,2071800000.0
2009-02-12 09:00:00,1.6641,1.6668,1.66395,1.66615,2669700000.0
2009-02-12 09:15:00,1.66605,1.6664,1.66365,1.66525,3424000000.0
2009-02-12 09:30:00,1.66525,1.66555,1.6641,1.6648,3461600001.0
2009-02-12 09:45:00,1.6649,1.66505,1.65995,1.66105,3213800000.0
2009-02-12 10:00:00,1.66105,1.66135,1.6576,1.6585,4492200001.0
2009-02-12 10:15:00,1.6585,1.6586,1.6529,1.6535,5375800001.0
2009-02-12 10:30:00,1.6535,1.6552,1.65195,1.6537,5215600001.0
2009-02-12 10:45:00,1.65365,1.65435,1.6482,1.6497,5744800000.0
2009-02-12 11:00:00,1.6496,1.65215,1.6495,1.6505,5600800001.0
2009-02-12 11:15:00,1.6505,1.65205,1.6484,1.6507,4710899999.0
2009-02-12 11:30:00,1.6507,1.65335,1.6483,1.64895,5388600000.0
2009-02-12 11:45:00,1.6489,1.6496,1.6469,1.64695,4356699999.0
2009-02-12 12:00:00,1.6469,1.64785,1.64545,1.6474,5208200000.0
2009-02-12 12:15:00,1.64735,1.652,1.64595,1.651,5058000000.0
2009-02-12 12:30:00,1.651,1.6527,1.64905,1.65255,5028200003.0
2009-02-12 12:45:00,1.6526,1.65365,1.64935,1.6526,5070800000.0
2009-02-12 13:00:00,1.6526,1.65475,1.6516,1.65285,5710600001.0
2009-02-12 13:15:00,1.6529,1.65315,1.6505,1.6519,4714400000.0
2009-02-12 13:30:00,1.6519,1.652,1.6505,1.6513,2587400000.0
2009-02-12 13:45:00,1.6513,1.65325,1.65095,1.65235,2588600000.0
2009-02-12 14:00:00,1.6523,1.65265,1.6497,1.6518,4177000000.0
2009-02-12 14:15:00,1.6519,1.6525,1.6499,1.6509,3619200000.0
2009-02-12 14:30:00,1.6511,1.65195,1.64955,1.65105,4306200000.0
2009-02-12 14:45:00,1.65105,1.65165,1.64685,1.6479,3911800000.0
2009-02-12 15:00:00,1.6479,1.6497,1.64775,1.648,4705600000.0
2009-02-12 15:15:00,1.648,1.6487,1.64685,1.6469,4116800000.0
2009-02-12 15:30:00,1.6469,1.65225,1.6469,1.6514,5760600000.0
2009-02-12 15:45:00,1.65155,1.6529,1.6507,1.65105,6990399999.0
2009-02-12 16:00:00,1.65105,1.65345,1.6505,1.652,5868799999.0
2009-02-12 16:15:00,1.65165,1.66185,1.6514,1.65935,6672300000.0
2009-02-12 16:30:00,1.65935,1.6648,1.65825,1.6642,6707800001.0
2009-02-12 16:45:00,1.66445,1.66665,1.66145,1.6622,5656900000.0
2009-02-12 17:00:00,1.66225,1.6647,1.6617,1.6631,5750000000.0
2009-02-12 17:15:00,1.6631,1.6637,1.66025,1.6611,6063800000.0
2009-02-12 17:30:00,1.6611,1.6625,1.65925,1.6615,5892800001.0
2009-02-12 17:45:00,1.66155,1.66655,1.66095,1.6624,6577700000.0
2009-02-12 18:00:00,1.66255,1.66285,1.65845,1.65845,5629200002.0
2009-02-12 18:15:00,1.65845,1.65845,1.6511,1.65475,6906500000.0
2009-02-12 18:30:00,1.65465,1.6593,1.6546,1.65885,4896600001.0
2009-02-12 18:45:00,1.65885,1.65975,1.6565,1.6575,4580200001.0
2009-02-12 19:00:00,1.6575,1.6593,1.65665,1.65915,3438000000.0
2009-02-12 19:15:00,1.6592,1.6636,1.6588,1.661,4773400000.0
2009-02-12 19:30:00,1.6611,1.6611,1.65615,1.6565,3625800000.0
2009-02-12 19:45:00,1.6565,1.6573,1.65605,1.65685,3445600000.0
2009-02-12 20:00:00,1.6568,1.6575,1.6543,1.65645,5168799999.0
2009-02-12 20:15:00,1.65645,1.6571,1.654,1.655,3486400000.0
2009-02-12 20:30:00,1.6549,1.65595,1.6537,1.65395,3634600000.0
2009-02-12 20:45:00,1.65395,1.6545,1.65175,1.65285,3296800000.0
2009-02-12 21:00:00,1.65285,1.6569,1.65285,1.6568,3498600000.0
2009-02-12 21:15:00,1.6568,1.65875,1.65625,1.6572,3533600000.0
2009-02-12 21:30:00,1.65725,1.65805,1.6549,1.6551,3665000000.0
2009-02-12 21:45:00,1.6551,1.6569,1.6551,1.65635,4027700001.0
2009-02-12 22:00:00,1.6563,1.6564,1.65045,1.65335,4105500000.0
2009-02-12 22:15:00,1.65335,1.6562,1.653,1.65585,5850400000.0
2009-02-12 22:30:00,1.6561,1.6586,1.65475,1.65855,5110400000.0
2009-02-12 22:45:00,1.6585,1.6599,1.65615,1.65865,5326800000.0
2009-02-12 23:00:00,1.65855,1.6594,1.6562,1.6577,3236800000.0
2009-02-12 23:15:00,1.65785,1.6588,1.65625,1.65655,2788000000.0
2009-02-12 23:30:00,1.6566,1.65865,1.656,1.65795,2190200000.0
2009-02-12 23:45:00,1.65795,1.65945,1.6573,1.65945,2031400000.0
2009-02-13 00:00:00,1.65945,1.65945,1.65695,1.65805,484800000.0
2009-02-13 00:15:00,1.6582,1.6589,1.65605,1.6588,722200000.0
2009-02-13 00:30:00,1.6588,1.6606,1.6576,1.6589,1100700000.0
2009-02-13 00:45:00,1.65915,1.6608,1.6579,1.6579,753600000.0
2009-02-13 01:00:00,1.65795,1.65945,1.65735,1.6586,723800000.0
2009-02-13 01:15:00,1.6587,1.65925,1.657,1.65755,490400000.0
2009-02-13 01:30:00,1.65745,1.6582,1.65675,1.6575,488800000.0
2009-02-13 01:45:00,1.6575,1.6592,1.65625,1.6591,2564400000.0
2009-02-13 02:00:00,1.65905,1.6605,1.65765,1.6583,4803300001.0
2009-02-13 02:15:00,1.6583,1.65965,1.6575,1.659,3240800000.0
2009-02-13 02:30:00,1.6589,1.65985,1.65875,1.65975,1339600000.0
2009-02-13 02:45:00,1.6598,1.66115,1.6587,1.65945,3955600000.0
2009-02-13 03:00:00,1.65945,1.6612,1.6589,1.66055,2833200000.0
2009-02-13 03:15:00,1.6604,1.66155,1.6601,1.66115,1518600000.0
2009-02-13 03:30:00,1.6611,1.662,1.66035,1.6607,1347400000.0
2009-02-13 03:45:00,1.6609,1.66185,1.66,1.66095,2241800000.0
2009-02-13 04:00:00,1.66095,1.66555,1.65965,1.6652,2558200000.0
2009-02-13 04:15:00,1.66515,1.6656,1.6635,1.6643,2309400000.0
2009-02-13 04:30:00,1.66435,1.6651,1.66335,1.664,1672800000.0
2009-02-13 04:45:00,1.6639,1.6652,1.6629,1.66495,2924800000.0
2009-02-13 05:00:00,1.665,1.6676,1.66495,1.6654,3042800000.0
2009-02-13 05:15:00,1.6654,1.66545,1.66415,1.66415,2192400000.0
2009-02-13 05:30:00,1.66425,1.6655,1.66405,1.6647,1705600000.0
2009-02-13 05:45:00,1.6647,1.666,1.66355,1.66365,1973800000.0
2009-02-13 06:00:00,1.66415,1.6661,1.66355,1.6652,1766600000.0
2009-02-13 06:15:00,1.66505,1.6652,1.66395,1.6649,1887600000.0
2009-02-13 06:30:00,1.6651,1.66525,1.66365,1.6637,1317200000.0
2009-02-13 06:45:00,1.6637,1.6645,1.66355,1.6642,1431000000.0
2009-02-13 07:00:00,1.6642,1.6657,1.6636,1.6637,1943800000.0
2009-02-13 07:15:00,1.6637,1.66525,1.6636,1.66465,1665000000.0
2009-02-13 07:30:00,1.66465,1.665,1.6629,1.66335,1359900000.0
2009-02-13 07:45:00,1.6634,1.66445,1.66255,1.6643,2135200000.0
2009-02-13 08:00:00,1.6643,1.6658,1.66415,1.66505,1995000000.0
2009-02-13 08:15:00,1.66495,1.66685,1.66485,1.6662,1740000000.0
2009-02-13 08:30:00,1.6663,1.6663,1.6639,1.66455,2319200001.0
2009-02-13 08:45:00,1.66455,1.6654,1.66425,1.6646,1252800000.0
2009-02-13 09:00:00,1.6644,1.66695,1.66425,1.6668,3460800000.0
2009-02-13 09:15:00,1.6669,1.66895,1.66415,1.66515,2582800000.0
2009-02-13 09:30:00,1.66515,1.6698,1.6647,1.66905,3888800000.0
2009-02-13 09:45:00,1.66915,1.6743,1.66885,1.6737,4108400000.0
2009-02-13 10:00:00,1.6737,1.67495,1.67295,1.67425,5229999999.0
2009-02-13 10:15:00,1.67435,1.67555,1.67245,1.67495,5080800000.0
2009-02-13 10:30:00,1.67495,1.6768,1.67295,1.67665,5363800000.0
2009-02-13 10:45:00,1.67665,1.68055,1.67625,1.6789,4474500000.0
2009-02-13 11:00:00,1.67895,1.68485,1.67765,1.684,5525800000.0
2009-02-13 11:15:00,1.684,1.68485,1.68265,1.68365,5544200000.0
2009-02-13 11:30:00,1.6837,1.6849,1.6815,1.6848,4583400000.0
2009-02-13 11:45:00,1.6848,1.6899,1.68345,1.68885,4950100000.0
2009-02-13 12:00:00,1.68885,1.69495,1.68885,1.69185,6596299999.0
2009-02-13 12:15:00,1.6917,1.6918,1.6876,1.68845,4412800000.0
2009-02-13 12:30:00,1.6886,1.6913,1.68535,1.68555,3393000000.0
2009-02-13 12:45:00,1.68555,1.6866,1.68425,1.6852,4530300000.0
2009-02-13 13:00:00,1.6852,1.687,1.68405,1.68435,5932600000.0
2009-02-13 13:15:00,1.68435,1.68685,1.684,1.68585,5124200000.0
2009-02-13 13:30:00,1.68585,1.68705,1.6853,1.6866,3427800000.0
2009-02-13 13:45:00,1.68655,1.68855,1.6835,1.68625,4457600000.0
2009-02-13 14:00:00,1.687,1.6871,1.6837,1.6847,3934200002.0
2009-02-13 14:15:00,1.68475,1.68795,1.6846,1.6852,3848799999.0
2009-02-13 14:30:00,1.6852,1.6926,1.68505,1.6923,3050000000.0
2009-02-13 14:45:00,1.6923,1.69275,1.69055,1.6911,3508000000.0
2009-02-13 15:00:00,1.6911,1.692,1.68885,1.68885,4033100000.0
2009-02-13 15:15:00,1.68885,1.6905,1.6866,1.68765,3955799999.0
2009-02-13 15:30:00,1.6877,1.6889,1.6826,1.6826,5876600000.0
2009-02-13 15:45:00,1.68275,1.68325,1.67055,1.67175,6397400000.0
2009-02-13 16:00:00,1.6718,1.67985,1.6711,1.67715,4909600003.0
2009-02-13 16:15:00,1.67715,1.67815,1.67035,1.67365,5149399998.0
2009-02-13 16:30:00,1.6738,1.6777,1.6732,1.675,4420200000.0
2009-02-13 16:45:00,1.675,1.6766,1.67245,1.67515,5414600001.0
2009-02-13 17:00:00,1.67455,1.6756,1.66995,1.67115,4867600000.0
2009-02-13 17:15:00,1.67115,1.673,1.66965,1.67235,4182800000.0
2009-02-13 17:30:00,1.67235,1.6786,1.67175,1.67475,5572400000.0
2009-02-13 17:45:00,1.6748,1.6751,1.66905,1.6718,5814200001.0
2009-02-13 18:00:00,1.6718,1.67195,1.66605,1.66765,4675000000.0
2009-02-13 18:15:00,1.6677,1.6717,1.66695,1.6704,4850700000.0
2009-02-13 18:30:00,1.67025,1.6707,1.6678,1.6705,4437200000.0
2009-02-13 18:45:00,1.6705,1.6705,1.66875,1.66995,4320200000.0
2009-02-13 19:00:00,1.66995,1.67085,1.66735,1.66765,4689400000.0
2009-02-13 19:15:00,1.66775,1.66805,1.66605,1.66715,3678200000.0
2009-02-13 19:30:00,1.66725,1.66925,1.6658,1.66725,3548800000.0
2009-02-13 19:45:00,1.66725,1.66805,1.66555,1.66665,3319000000.0
2009-02-13 20:00:00,1.66665,1.66805,1.66495,1.6654,3760000000.0
2009-02-13 20:15:00,1.6654,1.6663,1.66385,1.6659,3152800000.0
2009-02-13 20:30:00,1.6658,1.66635,1.66435,1.66545,2369800000.0
2009-02-13 20:45:00,1.66535,1.667,1.66465,1.66535,3188400000.0
2009-02-13 21:00:00,1.66525,1.66655,1.66405,1.66465,2652200000.0
2009-02-13 21:15:00,1.66465,1.6652,1.6639,1.6644,2623600000.0
2009-02-13 21:30:00,1.66405,1.66595,1.66365,1.66545,1935800000.0
2009-02-13 21:45:00,1.6654,1.6692,1.6654,1.66885,1705800000.0
2009-02-13 22:00:00,1.66885,1.6699,1.66545,1.6681,1515800000.0
2009-02-13 22:15:00,1.66825,1.6694,1.66745,1.66915,1362600000.0
2009-02-13 22:30:00,1.66915,1.6714,1.6686,1.6706,1547000000.0
2009-02-13 22:45:00,1.6707,1.6713,1.66865,1.6708,1740800000.0
2009-02-13 23:00:00,1.6707,1.6719,1.6696,1.6717,1700200000.0
2009-02-13 23:15:00,1.6717,1.6717,1.6699,1.67015,1064400000.0
2009-02-13 23:30:00,1.67035,1.67115,1.6684,1.6694,544600000.0
2009-02-13 23:45:00,1.6697,1.6697,1.66525,1.6656,505400000.0
2009-02-16 00:00:00,1.6543,1.6583,1.65401,1.65655,579200000.0
2009-02-16 00:15:00,1.6567,1.65785,1.65275,1.65275,309000000.0
2009-02-16 00:30:00,1.6529,1.6555,1.6526,1.65545,463800000.0
2009-02-16 00:45:00,1.6555,1.65665,1.65335,1.65355,462200000.0
2009-02-16 01:00:00,1.6536,1.6567,1.6532,1.6553,1583600000.0
2009-02-16 01:15:00,1.6553,1.6556,1.65265,1.654,929800000.0
2009-02-16 01:30:00,1.654,1.6568,1.65395,1.6561,813000000.0
2009-02-16 01:45:00,1.6561,1.65655,1.6544,1.6561,1131200000.0
2009-02-16 02:00:00,1.65615,1.65695,1.6545,1.6569,1689000000.0
2009-02-16 02:15:00,1.6569,1.65735,1.65525,1.65575,2025600000.0
2009-02-16 02:30:00,1.6558,1.65685,1.6553,1.65605,1603200000.0
2009-02-16 02:45:00,1.65605,1.659,1.6557,1.6581,2941400000.0
2009-02-16 03:00:00,1.6581,1.66055,1.6578,1.66005,2282800000.0
2009-02-16 03:15:00,1.6601,1.66055,1.65925,1.65985,1785200000.0
2009-02-16 03:30:00,1.65985,1.661,1.65895,1.65975,1679600000.0
2009-02-16 03:45:00,1.6596,1.6613,1.65865,1.66085,1218800000.0
2009-02-16 04:00:00,1.66085,1.66225,1.65985,1.6603,950200000.0
2009-02-16 04:15:00,1.6603,1.661,1.65905,1.6604,830200000.0
2009-02-16 04:30:00,1.66045,1.6613,1.6601,1.6613,544200000.0
2009-02-16 04:45:00,1.66125,1.6617,1.66065,1.6615,329600000.0
2009-02-16 05:00:00,1.6613,1.66145,1.66005,1.6603,311600000.0
2009-02-16 05:15:00,1.66025,1.6611,1.6587,1.65935,204400000.0
2009-02-16 05:30:00,1.65935,1.65955,1.6586,1.6591,771600000.0
2009-02-16 05:45:00,1.65915,1.6596,1.65875,1.6591,503000000.0
2009-02-16 06:00:00,1.6591,1.6594,1.6587,1.65885,299400000.0
2009-02-16 06:15:00,1.65895,1.65935,1.65745,1.65745,631800000.0
2009-02-16 06:30:00,1.65735,1.65985,1.65715,1.65845,1252800000.0
2009-02-16 06:45:00,1.65855,1.6595,1.65765,1.65765,705800000.0
2009-02-16 07:00:00,1.6577,1.6585,1.65745,1.6581,443000000.0
2009-02-16 07:15:00,1.65815,1.66125,1.6581,1.66065,812600000.0
2009-02-16 07:30:00,1.6607,1.66205,1.65955,1.65985,899200000.0
2009-02-16 07:45:00,1.6598,1.66125,1.6594,1.66015,596800000.0
2009-02-16 08:00:00,1.66,1.66,1.65495,1.65675,1356600000.0
2009-02-16 08:15:00,1.65675,1.6576,1.6562,1.65715,836600000.0
2009-02-16 08:30:00,1.65715,1.6593,1.65535,1.65595,1479800000.0
2009-02-16 08:45:00,1.65585,1.6568,1.654,1.65585,2075000000.0
2009-02-16 09:00:00,1.6557,1.6561,1.65225,1.6536,2705200000.0
2009-02-16 09:15:00,1.65365,1.6569,1.65355,1.6561,2789000000.0
2009-02-16 09:30:00,1.6562,1.6617,1.656,1.66105,3733800000.0
2009-02-16 09:45:00,1.6609,1.66305,1.6591,1.66145,3898800000.0
2009-02-16 10:00:00,1.6614,1.6637,1.65685,1.6575,3488400000.0
2009-02-16 10:15:00,1.65765,1.6611,1.6571,1.65935,4470800000.0
2009-02-16 10:30:00,1.65945,1.66175,1.6589,1.66105,3881800000.0
2009-02-16 10:45:00,1.661,1.6655,1.66005,1.6626,4986800000.0
2009-02-16 11:00:00,1.6626,1.6685,1.66205,1.66715,5136700000.0
2009-02-16 11:15:00,1.66705,1.66955,1.665,1.665,6175300001.0
2009-02-16 11:30:00,1.665,1.666,1.6632,1.66425,3902200000.0
2009-02-16 11:45:00,1.66425,1.6658,1.6637,1.66395,5383800000.0
2009-02-16 12:00:00,1.66395,1.6657,1.6635,1.6653,4885800002.0
2009-02-16 12:15:00,1.6653,1.66765,1.66475,1.6668,5075200000.0
2009-02-16 12:30:00,1.6668,1.66895,1.66595,1.66595,3831799999.0
2009-02-16 12:45:00,1.66595,1.66625,1.66435,1.6651,4081400000.0
2009-02-16 13:00:00,1.6651,1.66605,1.6635,1.664,4211400000.0
2009-02-16 13:15:00,1.66395,1.6645,1.6626,1.66415,3208200000.0
2009-02-16 13:30:00,1.6642,1.6654,1.66375,1.66455,2519200000.0
2009-02-16 13:45:00,1.66455,1.66635,1.66455,1.6658,3282000000.0
2009-02-16 14:00:00,1.66585,1.6664,1.66215,1.66395,2564300000.0
2009-02-16 14:15:00,1.664,1.66415,1.66235,1.6634,4709400000.0
2009-02-16 14:30:00,1.6635,1.66445,1.6624,1.6635,5638799999.0
2009-02-16 14:45:00,1.6635,1.66555,1.66345,1.6639,3567000000.0
2009-02-16 15:00:00,1.66385,1.66685,1.6632,1.6638,3992600000.0
2009-02-16 15:15:00,1.6638,1.66465,1.66265,1.66335,4589199999.0
2009-02-16 15:30:00,1.66335,1.6666,1.6632,1.6651,5830200000.0
2009-02-16 15:45:00,1.6651,1.6657,1.66075,1.66275,6429000000.0
2009-02-16 16:00:00,1.6629,1.66315,1.6604,1.66145,6447200000.0
2009-02-16 16:15:00,1.66155,1.66215,1.6593,1.66005,6126100000.0
2009-02-16 16:30:00,1.66005,1.661,1.6584,1.6586,5018800000.0
2009-02-16 16:45:00,1.6586,1.65905,1.6566,1.6568,5569600000.0
2009-02-16 17:00:00,1.6568,1.66,1.65615,1.65905,3731800000.0
2009-02-16 17:15:00,1.65905,1.65955,1.6581,1.65925,3862200000.0
2009-02-16 17:30:00,1.65925,1.65935,1.6521,1.65215,4932000000.0
2009-02-16 17:45:00,1.6522,1.65425,1.65135,1.65135,4850200000.0
2009-02-16 18:00:00,1.65135,1.65575,1.65135,1.65515,3326200000.0
2009-02-16 18:15:00,1.65515,1.6592,1.65315,1.65655,5256199999.0
2009-02-16 18:30:00,1.6566,1.65965,1.65555,1.6583,3681000000.0
2009-02-16 18:45:00,1.6585,1.66035,1.6578,1.65875,4351000000.0
2009-02-16 19:00:00,1.65875,1.6592,1.6571,1.6571,2907399994.0
2009-02-16 19:15:00,1.6571,1.65725,1.65495,1.6552,893199998.0
2009-02-16 19:30:00,1.65525,1.6563,1.6545,1.6563,799400000.0
2009-02-16 19:45:00,1.65615,1.6577,1.6556,1.656,689200000.0
2009-02-16 20:00:00,1.6561,1.6569,1.656,1.65655,472400000.0
2009-02-16 20:15:00,1.65655,1.6566,1.65565,1.65585,960600000.0
2009-02-16 20:30:00,1.65595,1.656,1.6544,1.6553,700200000.0
2009-02-16 20:45:00,1.6553,1.65555,1.6539,1.65515,507100000.0
2009-02-16 21:00:00,1.6552,1.6566,1.65495,1.65555,350600000.0
2009-02-16 21:15:00,1.65555,1.6561,1.6546,1.6546,437000000.0
2009-02-16 21:30:00,1.65475,1.65585,1.65439,1.655,304400000.0
2009-02-16 21:45:00,1.655,1.65585,1.6547,1.65575,243800000.0
2009-02-16 22:00:00,1.6558,1.6559,1.65525,1.65535,456600000.0
2009-02-16 22:15:00,1.65492,1.65755,1.65479,1.65755,388400000.0
2009-02-16 22:30:00,1.65755,1.65885,1.65515,1.65556,738000000.0
2009-02-16 22:45:00,1.65595,1.65725,1.6553,1.6572,346600000.0
2009-02-16 23:00:00,1.65785,1.65935,1.65495,1.65635,462600000.0
2009-02-16 23:15:00,1.6559,1.6574,1.65555,1.65715,267600000.0
2009-02-16 23:30:00,1.65705,1.6573,1.65505,1.65645,443800000.0
2009-02-16 23:45:00,1.65645,1.6584,1.65595,1.6575,665000000.0
2009-02-17 00:00:00,1.65755,1.6584,1.65525,1.65645,290800000.0
2009-02-17 00:15:00,1.6564,1.65785,1.65535,1.6566,373600000.0
2009-02-17 00:30:00,1.65625,1.6584,1.6552,1.65795,422600000.0
2009-02-17 00:45:00,1.6578,1.6579,1.65635,1.65715,365000000.0
2009-02-17 01:00:00,1.65725,1.65925,1.6569,1.65865,1248000000.0
2009-02-17 01:15:00,1.6587,1.6587,1.6572,1.6578,328600000.0
2009-02-17 01:30:00,1.6578,1.659,1.6569,1.6582,721800000.0
2009-02-17 01:45:00,1.65825,1.6584,1.65705,1.6571,1001400000.0
2009-02-17 02:00:00,1.6571,1.65835,1.6569,1.65815,2603999999.0
2009-02-17 02:15:00,1.65815,1.65895,1.6564,1.6573,3457000000.0
2009-02-17 02:30:00,1.6573,1.65755,1.65565,1.65695,2860600000.0
2009-02-17 02:45:00,1.65695,1.6582,1.65605,1.657,2929400000.0
2009-02-17 03:00:00,1.6569,1.66105,1.65645,1.6607,3782000000.0
2009-02-17 03:15:00,1.66,1.66395,1.65915,1.6629,4805400000.0
2009-02-17 03:30:00,1.663,1.66455,1.6612,1.66285,3719400000.0
2009-02-17 03:45:00,1.6629,1.6645,1.6617,1.66345,3404200000.0
2009-02-17 04:00:00,1.66345,1.6645,1.66235,1.66315,2542800000.0
2009-02-17 04:15:00,1.66315,1.6649,1.6625,1.66395,2932400000.0
2009-02-17 04:30:00,1.664,1.666,1.6635,1.66505,1821200000.0
2009-02-17 04:45:00,1.66505,1.6667,1.6643,1.666,1113000000.0
2009-02-17 05:00:00,1.666,1.6685,1.66535,1.6684,2106200000.0
2009-02-17 05:15:00,1.66835,1.66945,1.66625,1.6669,1120600000.0
2009-02-17 05:30:00,1.6669,1.66775,1.66545,1.66705,1714400000.0
2009-02-17 05:45:00,1.66705,1.66885,1.6666,1.66815,1494000000.0
2009-02-17 06:00:00,1.6682,1.6687,1.66735,1.66745,1187400000.0
2009-02-17 06:15:00,1.66745,1.66855,1.66745,1.6679,1116000000.0
2009-02-17 06:30:00,1.66825,1.66925,1.66725,1.6691,1009000000.0
2009-02-17 06:45:00,1.66915,1.67005,1.66825,1.66845,794600000.0
2009-02-17 07:00:00,1.6684,1.6692,1.66825,1.66895,383600000.0
2009-02-17 07:15:00,1.66885,1.66975,1.66695,1.66755,1014200000.0
2009-02-17 07:30:00,1.66755,1.66895,1.66725,1.6682,1229800000.0
2009-02-17 07:45:00,1.66825,1.66855,1.66735,1.66735,1423600000.0
2009-02-17 08:00:00,1.66735,1.66895,1.6672,1.66835,1506400000.0
2009-02-17 08:15:00,1.66835,1.6684,1.6676,1.6682,970600000.0
2009-02-17 08:30:00,1.66825,1.6693,1.666,1.6691,2071400000.0
2009-02-17 08:45:00,1.66915,1.66975,1.667,1.66735,2136000000.0
2009-02-17 09:00:00,1.6674,1.6682,1.666,1.6675,2989000000.0
2009-02-17 09:15:00,1.66755,1.66765,1.6632,1.6647,3851800000.0
2009-02-17 09:30:00,1.6647,1.6665,1.6631,1.66555,3803200000.0
2009-02-17 09:45:00,1.66555,1.66585,1.6609,1.66165,4284000000.0
2009-02-17 10:00:00,1.66175,1.66295,1.65865,1.65925,5871700003.0
2009-02-17 10:15:00,1.65915,1.66375,1.65875,1.6633,6067600000.0
2009-02-17 10:30:00,1.6633,1.66405,1.66085,1.6609,7040100001.0
2009-02-17 10:45:00,1.6609,1.6615,1.6564,1.6564,6906600001.0
2009-02-17 11:00:00,1.6564,1.65925,1.656,1.65755,7372400002.0
2009-02-17 11:15:00,1.6576,1.65945,1.6562,1.6575,6584400000.0
2009-02-17 11:30:00,1.65845,1.66845,1.65835,1.66575,6650800002.0
2009-02-17 11:45:00,1.66585,1.668,1.66445,1.66535,7767199999.0
2009-02-17 12:00:00,1.66535,1.67365,1.66285,1.6697,7510000001.0
2009-02-17 12:15:00,1.66975,1.67305,1.6686,1.67215,6044600001.0
2009-02-17 12:30:00,1.67215,1.67265,1.6694,1.6701,6831000002.0
2009-02-17 12:45:00,1.6701,1.67075,1.6659,1.6662,7694200000.0
2009-02-17 13:00:00,1.6662,1.6686,1.6662,1.668,6980500001.0
2009-02-17 13:15:00,1.668,1.67165,1.66685,1.671,7933800000.0
2009-02-17 13:30:00,1.671,1.67225,1.66865,1.66905,6702199999.0
2009-02-17 13:45:00,1.66895,1.67,1.66635,1.66665,8806200010.0
2009-02-17 14:00:00,1.66665,1.66835,1.66645,1.6677,4711800000.0
2009-02-17 14:15:00,1.66765,1.6688,1.6661,1.66815,4647400000.0
2009-02-17 14:30:00,1.66815,1.6693,1.66765,1.66895,6186200000.0
2009-02-17 14:45:00,1.66895,1.6708,1.66855,1.66935,6402000001.0
2009-02-17 15:00:00,1.66925,1.6742,1.6692,1.6738,5938200000.0
2009-02-17 15:15:00,1.6738,1.6738,1.671,1.67145,7902600000.0
2009-02-17 15:30:00,1.6717,1.67265,1.6703,1.67235,7852800002.0
2009-02-17 15:45:00,1.67225,1.67635,1.67175,1.6744,7108900000.0
2009-02-17 16:00:00,1.67455,1.67575,1.6721,1.67315,6636600001.0
2009-02-17 16:15:00,1.6732,1.67535,1.6724,1.67385,6261400000.0
2009-02-17 16:30:00,1.67385,1.6739,1.6714,1.6727,7231800000.0
2009-02-17 16:45:00,1.6727,1.67555,1.6712,1.67535,8152399999.0
2009-02-17 17:00:00,1.6755,1.6764,1.6737,1.6739,8689200001.0
2009-02-17 17:15:00,1.6739,1.6747,1.6708,1.67355,8217200001.0
2009-02-17 17:30:00,1.67355,1.67825,1.6733,1.67825,8611799998.0
2009-02-17 17:45:00,1.678,1.67945,1.6756,1.67695,9575599996.0
2009-02-17 18:00:00,1.67715,1.67765,1.6756,1.67605,8352800000.0
2009-02-17 18:15:00,1.6762,1.6765,1.67465,1.67465,8068800000.0
2009-02-17 18:30:00,1.67465,1.67505,1.67215,1.6729,5990400000.0
2009-02-17 18:45:00,1.6729,1.67335,1.6701,1.6702,4160000000.0
2009-02-17 19:00:00,1.67015,1.67165,1.6691,1.6694,3582000000.0
2009-02-17 19:15:00,1.6694,1.6712,1.66795,1.66945,3529600000.0
2009-02-17 19:30:00,1.66945,1.671,1.6691,1.6708,2807800000.0
2009-02-17 19:45:00,1.6708,1.67115,1.66955,1.6697,3186400000.0
2009-02-17 20:00:00,1.66965,1.67025,1.66735,1.66925,3603600000.0
2009-02-17 20:15:00,1.6692,1.6693,1.6671,1.66755,3678000000.0
2009-02-17 20:30:00,1.66755,1.67015,1.66715,1.6688,3322599999.0
2009-02-17 20:45:00,1.6688,1.6712,1.66785,1.6696,4161200000.0
2009-02-17 21:00:00,1.6697,1.67215,1.668,1.6713,3041800000.0
2009-02-17 21:15:00,1.6713,1.67145,1.66985,1.66985,3202200000.0
2009-02-17 21:30:00,1.66995,1.67105,1.66925,1.66985,3809000000.0
2009-02-17 21:45:00,1.66985,1.67045,1.6674,1.6685,3132600000.0
2009-02-17 22:00:00,1.6685,1.6692,1.667,1.6679,3249400000.0
2009-02-17 22:15:00,1.6681,1.6693,1.66765,1.6683,2813800000.0
2009-02-17 22:30:00,1.66825,1.6692,1.6667,1.6671,4730600007.0
2009-02-17 22:45:00,1.6671,1.66755,1.6638,1.6652,3028800000.0
2009-02-17 23:00:00,1.66525,1.66535,1.66275,1.66325,2463600000.0
2009-02-17 23:15:00,1.6633,1.6645,1.6633,1.6637,2489200000.0
2009-02-17 23:30:00,1.66385,1.6658,1.66385,1.66505,1859000000.0
2009-02-17 23:45:00,1.6651,1.66565,1.6639,1.66445,1252200000.0
2009-02-18 00:00:00,1.6645,1.6654,1.66275,1.6646,455200000.0
2009-02-18 00:15:00,1.6645,1.6655,1.66445,1.6652,412000000.0
2009-02-18 00:30:00,1.6653,1.66565,1.66365,1.6639,820800000.0
2009-02-18 00:45:00,1.6641,1.66585,1.6641,1.66515,920400000.0
2009-02-18 01:00:00,1.6651,1.6656,1.6639,1.6647,1337200000.0
2009-02-18 01:15:00,1.6647,1.66565,1.6643,1.6647,1179600000.0
2009-02-18 01:30:00,1.66465,1.6655,1.66375,1.6648,1338600000.0
2009-02-18 01:45:00,1.6648,1.66505,1.6638,1.6641,1085600000.0
2009-02-18 02:00:00,1.66405,1.66465,1.6637,1.6638,1928800000.0
2009-02-18 02:15:00,1.6638,1.6648,1.6626,1.66365,2215800000.0
2009-02-18 02:30:00,1.6638,1.6644,1.6627,1.6644,2028600000.0
2009-02-18 02:45:00,1.6644,1.665,1.66315,1.6636,2658600000.0
2009-02-18 03:00:00,1.6635,1.6653,1.66265,1.66515,2176400000.0
2009-02-18 03:15:00,1.66505,1.66535,1.66395,1.6653,2329000000.0
2009-02-18 03:30:00,1.6654,1.6656,1.66365,1.6646,1920200000.0
2009-02-18 03:45:00,1.6646,1.66545,1.6641,1.6651,871600000.0
2009-02-18 04:00:00,1.6651,1.66545,1.664,1.66505,743200000.0
2009-02-18 04:15:00,1.66505,1.6651,1.66345,1.66425,1009000000.0
2009-02-18 04:30:00,1.6642,1.6653,1.66295,1.66455,1087800000.0
2009-02-18 04:45:00,1.66455,1.66515,1.6641,1.6647,446800000.0
2009-02-18 05:00:00,1.66485,1.66485,1.6621,1.66225,1024200000.0
2009-02-18 05:15:00,1.66225,1.6644,1.66195,1.66315,1171200000.0
2009-02-18 05:30:00,1.66315,1.664,1.6627,1.664,662600000.0
2009-02-18 05:45:00,1.664,1.6641,1.66265,1.66335,1043600000.0
2009-02-18 06:00:00,1.6633,1.66375,1.66235,1.6634,765200000.0
2009-02-18 06:15:00,1.6634,1.66425,1.66265,1.6636,976800000.0
2009-02-18 06:30:00,1.66355,1.66355,1.6624,1.6626,742600000.0
2009-02-18 06:45:00,1.66265,1.6627,1.66185,1.6622,576400000.0
2009-02-18 07:00:00,1.6622,1.66405,1.66162,1.6638,1455200000.0
2009-02-18 07:15:00,1.66365,1.6649,1.66365,1.6638,1235400000.0
2009-02-18 07:30:00,1.66375,1.6644,1.6623,1.6641,672000000.0
2009-02-18 07:45:00,1.6641,1.66575,1.6641,1.66495,1077200000.0
2009-02-18 08:00:00,1.66505,1.6656,1.66425,1.66455,738000000.0
2009-02-18 08:15:00,1.66455,1.6661,1.66395,1.6647,2185399999.0
2009-02-18 08:30:00,1.66475,1.6651,1.662,1.66365,2096600000.0
2009-02-18 08:45:00,1.6636,1.66505,1.6627,1.665,2098400000.0
2009-02-18 09:00:00,1.66485,1.667,1.66395,1.6665,2454200000.0
2009-02-18 09:15:00,1.6665,1.6682,1.66615,1.6682,3956400000.0
2009-02-18 09:30:00,1.6682,1.66895,1.66585,1.66835,4392800002.0
2009-02-18 09:45:00,1.6684,1.6702,1.6677,1.66865,4914000003.0
2009-02-18 10:00:00,1.66865,1.6699,1.6631,1.665,7102000000.0
2009-02-18 10:15:00,1.66495,1.66525,1.65745,1.6592,7386799998.0
2009-02-18 10:30:00,1.6592,1.66115,1.65475,1.6588,8292799997.0
2009-02-18 10:45:00,1.6584,1.66095,1.65715,1.66095,6225799999.0
2009-02-18 11:00:00,1.66115,1.66165,1.65825,1.66105,5109700000.0
2009-02-18 11:15:00,1.661,1.66125,1.65725,1.6586,6116400002.0
2009-02-18 11:30:00,1.6586,1.65995,1.6548,1.65755,6759799998.0
2009-02-18 11:45:00,1.65755,1.66305,1.6567,1.6626,7430599999.0
2009-02-18 12:00:00,1.6626,1.6653,1.6613,1.66425,6143799997.0
2009-02-18 12:15:00,1.66425,1.6687,1.66425,1.6648,6419000000.0
2009-02-18 12:30:00,1.6648,1.6655,1.664,1.6647,5333600001.0
2009-02-18 12:45:00,1.6648,1.6648,1.66235,1.66325,5723400000.0
2009-02-18 13:00:00,1.6632,1.6655,1.6612,1.6646,4706000001.0
2009-02-18 13:15:00,1.66465,1.66835,1.6631,1.6664,6699700000.0
2009-02-18 13:30:00,1.6662,1.66745,1.66515,1.66645,5147600000.0
2009-02-18 13:45:00,1.6664,1.6697,1.66605,1.6693,5268800000.0
2009-02-18 14:00:00,1.6693,1.6694,1.66595,1.66615,5888000006.0
2009-02-18 14:15:00,1.66615,1.66865,1.66605,1.6686,3892400000.0
2009-02-18 14:30:00,1.6686,1.6712,1.66775,1.67035,5079300000.0
2009-02-18 14:45:00,1.67035,1.67065,1.6683,1.6686,5429800000.0
2009-02-18 15:00:00,1.6686,1.67245,1.6681,1.67245,4606600000.0
2009-02-18 15:15:00,1.6724,1.6724,1.66975,1.6702,4069900000.0
2009-02-18 15:30:00,1.6702,1.6709,1.6687,1.66975,5712200000.0
2009-02-18 15:45:00,1.66975,1.67165,1.66885,1.6706,6093200000.0
2009-02-18 16:00:00,1.67075,1.6747,1.6706,1.67315,5690200000.0
2009-02-18 16:15:00,1.6732,1.67395,1.6706,1.6707,4578000000.0
2009-02-18 16:30:00,1.6707,1.6722,1.66885,1.67045,6371200000.0
2009-02-18 16:45:00,1.67045,1.67145,1.6691,1.67055,6179400000.0
2009-02-18 17:00:00,1.67055,1.67295,1.6677,1.6695,5732400000.0
2009-02-18 17:15:00,1.6695,1.67155,1.66865,1.67065,6085199999.0
2009-02-18 17:30:00,1.67065,1.67625,1.6706,1.67455,5453200000.0
2009-02-18 17:45:00,1.67445,1.67595,1.673,1.67335,6464400000.0
2009-02-18 18:00:00,1.6735,1.6768,1.6723,1.67555,5619000000.0
2009-02-18 18:15:00,1.67555,1.6826,1.67555,1.6821,5194200000.0
2009-02-18 18:30:00,1.6821,1.6827,1.68065,1.6821,5062600000.0
2009-02-18 18:45:00,1.6821,1.68245,1.67995,1.6809,3959600000.0
2009-02-18 19:00:00,1.68095,1.6819,1.67885,1.68095,3828400000.0
2009-02-18 19:15:00,1.68095,1.68205,1.67855,1.67905,3351800000.0
2009-02-18 19:30:00,1.67905,1.6816,1.67725,1.6775,3538200000.0
2009-02-18 19:45:00,1.6775,1.6785,1.67535,1.6755,2684800000.0
2009-02-18 20:00:00,1.67565,1.67745,1.67505,1.67675,3321600000.0
2009-02-18 20:15:00,1.67675,1.67845,1.67565,1.6757,3269400000.0
2009-02-18 20:30:00,1.67585,1.67695,1.6708,1.67235,3190000000.0
2009-02-18 20:45:00,1.6724,1.6739,1.67135,1.67375,2422200000.0
2009-02-18 21:00:00,1.67385,1.67615,1.6732,1.67345,2633600000.0
2009-02-18 21:15:00,1.67345,1.67415,1.6712,1.6717,3005000000.0
2009-02-18 21:30:00,1.67115,1.67355,1.671,1.6723,2854600000.0
2009-02-18 21:45:00,1.6723,1.6736,1.67145,1.67265,2266600000.0
2009-02-18 22:00:00,1.6727,1.67415,1.67115,1.67295,2872000000.0
2009-02-18 22:15:00,1.67315,1.6742,1.6722,1.6742,2619599999.0
2009-02-18 22:30:00,1.6743,1.67545,1.67315,1.67425,2610800000.0
2009-02-18 22:45:00,1.67425,1.6755,1.67405,1.6746,2100200000.0
2009-02-18 23:00:00,1.6746,1.675,1.6726,1.6734,2263400000.0
2009-02-18 23:15:00,1.67355,1.6743,1.6731,1.67395,1032200000.0
2009-02-18 23:30:00,1.67395,1.6742,1.67315,1.67365,1261800000.0
2009-02-18 23:45:00,1.6735,1.6748,1.67285,1.6739,1204200000.0
2009-02-19 00:00:00,1.6739,1.67485,1.6726,1.6733,526400000.0
2009-02-19 00:15:00,1.67325,1.675,1.6727,1.6739,350400000.0
2009-02-19 00:30:00,1.67385,1.67415,1.6728,1.67415,351400000.0
2009-02-19 00:45:00,1.67405,1.67445,1.67285,1.67305,360000000.0
2009-02-19 01:00:00,1.67335,1.67495,1.67285,1.6739,1055800000.0
2009-02-19 01:15:00,1.6739,1.6739,1.6724,1.6732,852400000.0
2009-02-19 01:30:00,1.6732,1.67435,1.6731,1.67405,491000000.0
2009-02-19 01:45:00,1.67405,1.6743,1.6726,1.67335,1453800000.0
2009-02-19 02:00:00,1.67335,1.67415,1.67305,1.6734,923600000.0
2009-02-19 02:15:00,1.67355,1.6745,1.67212,1.67355,1132600000.0
2009-02-19 02:30:00,1.67355,1.6739,1.67285,1.6736,1006800000.0
2009-02-19 02:45:00,1.6736,1.6756,1.67305,1.6746,1754800000.0
2009-02-19 03:00:00,1.6747,1.67515,1.67345,1.6741,1830600000.0
2009-02-19 03:15:00,1.6741,1.6755,1.67325,1.6755,861000000.0
2009-02-19 03:30:00,1.6751,1.6752,1.6726,1.67275,1666000000.0
2009-02-19 03:45:00,1.67275,1.6737,1.67275,1.67355,1110200000.0
2009-02-19 04:00:00,1.67345,1.6746,1.6732,1.6741,879600000.0
2009-02-19 04:15:00,1.6741,1.67425,1.67317,1.67365,869200000.0
2009-02-19 04:30:00,1.67365,1.6751,1.6725,1.67345,1093600000.0
2009-02-19 04:45:00,1.67345,1.6746,1.67325,1.6745,786200000.0
2009-02-19 05:00:00,1.6745,1.675,1.67361,1.674,1076600000.0
2009-02-19 05:15:00,1.674,1.67485,1.6739,1.67455,1597400000.0
2009-02-19 05:30:00,1.67455,1.67485,1.6739,1.674,980000000.0
2009-02-19 05:45:00,1.674,1.6748,1.6739,1.67455,697600000.0
2009-02-19 06:00:00,1.67455,1.67585,1.6741,1.6744,1176200000.0
2009-02-19 06:15:00,1.6745,1.6755,1.6739,1.67485,1167400000.0
2009-02-19 06:30:00,1.67485,1.67495,1.67255,1.673,1574600000.0
2009-02-19 06:45:00,1.67305,1.6745,1.67265,1.6737,917800000.0
2009-02-19 07:00:00,1.6737,1.6743,1.6727,1.6731,924200000.0
2009-02-19 07:15:00,1.67315,1.67375,1.6711,1.6717,1551400000.0
2009-02-19 07:30:00,1.6716,1.67185,1.67075,1.67145,896400000.0
2009-02-19 07:45:00,1.67145,1.6736,1.67145,1.67335,1045600000.0
2009-02-19 08:00:00,1.67335,1.67515,1.67225,1.67495,1312200000.0
2009-02-19 08:15:00,1.67495,1.67595,1.674,1.67545,1155800000.0
2009-02-19 08:30:00,1.67545,1.6758,1.6734,1.6743,1033000000.0
2009-02-19 08:45:00,1.6743,1.677,1.67415,1.67675,2688800000.0
2009-02-19 09:00:00,1.67675,1.6771,1.67545,1.6763,2551600000.0
2009-02-19 09:15:00,1.6763,1.67995,1.67615,1.67995,3807800000.0
2009-02-19 09:30:00,1.68,1.6831,1.67995,1.68285,4608400000.0
2009-02-19 09:45:00,1.68275,1.6858,1.6826,1.68545,5270200000.0
2009-02-19 10:00:00,1.68545,1.69065,1.68545,1.68915,4682000000.0
2009-02-19 10:15:00,1.68915,1.6934,1.68895,1.691,5919600001.0
2009-02-19 10:30:00,1.6912,1.6917,1.68765,1.68825,7030600000.0
2009-02-19 10:45:00,1.68825,1.6904,1.68655,1.69035,6121400000.0
2009-02-19 11:00:00,1.69035,1.69375,1.68885,1.69175,6360000000.0
2009-02-19 11:15:00,1.6917,1.692,1.68815,1.68875,6120600002.0
2009-02-19 11:30:00,1.68885,1.69355,1.6867,1.6918,6572600000.0
2009-02-19 11:45:00,1.69185,1.69365,1.6868,1.6875,6202800002.0
2009-02-19 12:00:00,1.6875,1.6936,1.68715,1.68945,6286600000.0
2009-02-19 12:15:00,1.6893,1.6928,1.68895,1.69045,5772800000.0
2009-02-19 12:30:00,1.69045,1.6928,1.68965,1.69205,5311000000.0
2009-02-19 12:45:00,1.69215,1.6926,1.6867,1.6884,5377000002.0
2009-02-19 13:00:00,1.6885,1.69355,1.68845,1.69245,5777000002.0
2009-02-19 13:15:00,1.6925,1.69355,1.6915,1.69185,4647000000.0
2009-02-19 13:30:00,1.6918,1.69275,1.69065,1.6918,4722200000.0
2009-02-19 13:45:00,1.6918,1.694,1.69125,1.69385,4809800000.0
2009-02-19 14:00:00,1.69405,1.69645,1.69235,1.69255,5810000001.0
2009-02-19 14:15:00,1.69255,1.69385,1.69105,1.6921,5800799999.0
2009-02-19 14:30:00,1.69215,1.69395,1.6914,1.6917,5110600000.0
2009-02-19 14:45:00,1.6917,1.6929,1.6906,1.69215,4978800000.0
2009-02-19 15:00:00,1.69205,1.69315,1.68965,1.69185,5716200000.0
2009-02-19 15:15:00,1.6918,1.69185,1.6879,1.6881,4564400000.0
2009-02-19 15:30:00,1.68815,1.6902,1.68725,1.6875,5789600000.0
2009-02-19 15:45:00,1.6876,1.6958,1.68715,1.6952,5270800001.0
2009-02-19 16:00:00,1.6953,1.6953,1.6907,1.6919,5556200000.0
2009-02-19 16:15:00,1.6918,1.6931,1.69025,1.6907,4911000000.0
2009-02-19 16:30:00,1.6907,1.69125,1.6872,1.68785,5677400000.0
2009-02-19 16:45:00,1.6878,1.68925,1.68625,1.6875,5341200000.0
2009-02-19 17:00:00,1.6873,1.6887,1.6811,1.68135,5349000000.0
2009-02-19 17:15:00,1.6814,1.68235,1.6761,1.6775,5893200000.0
2009-02-19 17:30:00,1.6775,1.6786,1.67625,1.67715,5302700001.0
2009-02-19 17:45:00,1.67715,1.67955,1.6767,1.6787,6096000000.0
2009-02-19 18:00:00,1.67865,1.6823,1.67745,1.6813,5784200000.0
2009-02-19 18:15:00,1.6812,1.68305,1.6789,1.6809,4960400000.0
2009-02-19 18:30:00,1.68095,1.6818,1.67865,1.6816,5364800000.0
2009-02-19 18:45:00,1.6816,1.6823,1.67965,1.68015,4914400000.0
2009-02-19 19:00:00,1.67975,1.68055,1.6781,1.6797,4041000000.0
2009-02-19 19:15:00,1.67995,1.6806,1.6782,1.6797,3261800000.0
2009-02-19 19:30:00,1.6798,1.68225,1.6784,1.67915,3445200000.0
2009-02-19 19:45:00,1.67905,1.6825,1.67835,1.6825,2981200000.0
2009-02-19 20:00:00,1.68245,1.68255,1.67845,1.68005,4136800000.0
2009-02-19 20:15:00,1.68015,1.6824,1.67925,1.6793,2943200000.0
2009-02-19 20:30:00,1.6793,1.6807,1.67915,1.67935,2113800000.0
2009-02-19 20:45:00,1.67935,1.6808,1.67875,1.6792,2836800000.0
2009-02-19 21:00:00,1.67915,1.6802,1.6778,1.67915,3085600000.0
2009-02-19 21:15:00,1.6792,1.68025,1.67825,1.6794,2514600000.0
2009-02-19 21:30:00,1.6794,1.6803,1.67895,1.67925,1961200000.0
2009-02-19 21:45:00,1.67925,1.6795,1.67775,1.67805,2540400000.0
2009-02-19 22:00:00,1.67805,1.67915,1.6753,1.67695,2470500000.0
2009-02-19 22:15:00,1.67695,1.6787,1.6768,1.67825,3120200000.0
2009-02-19 22:30:00,1.67825,1.6792,1.67725,1.67765,3474200000.0
2009-02-19 22:45:00,1.67755,1.67975,1.67735,1.6781,3196600000.0
2009-02-19 23:00:00,1.67805,1.6788,1.67635,1.6773,2178400000.0
2009-02-19 23:15:00,1.6773,1.67855,1.67695,1.67825,732400000.0
2009-02-19 23:30:00,1.67845,1.67885,1.6771,1.67725,1092400000.0
2009-02-19 23:45:00,1.6773,1.67765,1.6767,1.67695,1243200000.0
2009-02-20 00:00:00,1.6769,1.6776,1.674,1.675,283600000.0
2009-02-20 00:15:00,1.67445,1.67565,1.67365,1.6751,534200000.0
2009-02-20 00:30:00,1.6751,1.6764,1.67495,1.676,609000000.0
2009-02-20 00:45:00,1.676,1.6762,1.6745,1.6755,1360400000.0
2009-02-20 01:00:00,1.67545,1.67625,1.67525,1.67565,1214600000.0
2009-02-20 01:15:00,1.6758,1.67635,1.6745,1.676,522200000.0
2009-02-20 01:30:00,1.676,1.6766,1.675,1.6756,478200000.0
2009-02-20 01:45:00,1.6756,1.67625,1.67435,1.6751,1042200000.0
2009-02-20 02:00:00,1.6751,1.677,1.6743,1.67615,2059400000.0
2009-02-20 02:15:00,1.6763,1.67715,1.67595,1.67695,1555200000.0
2009-02-20 02:30:00,1.677,1.6772,1.67465,1.6761,2045600000.0
2009-02-20 02:45:00,1.6761,1.6768,1.6739,1.6739,2148000000.0
2009-02-20 03:00:00,1.6738,1.67555,1.6738,1.67505,1844800000.0
2009-02-20 03:15:00,1.675,1.6751,1.6743,1.67465,1155200000.0
2009-02-20 03:30:00,1.6746,1.676,1.6743,1.676,1321600000.0
2009-02-20 03:45:00,1.67595,1.6761,1.6749,1.6755,912200000.0
2009-02-20 04:00:00,1.67545,1.6766,1.67507,1.67605,1443000000.0
2009-02-20 04:15:00,1.67605,1.67645,1.67555,1.6763,467000000.0
2009-02-20 04:30:00,1.67615,1.67685,1.67535,1.67645,635600000.0
2009-02-20 04:45:00,1.6765,1.67665,1.6757,1.67585,440800000.0
2009-02-20 05:00:00,1.67575,1.677,1.67535,1.6763,672800000.0
2009-02-20 05:15:00,1.6763,1.67745,1.676,1.6765,873000000.0
2009-02-20 05:30:00,1.6765,1.67765,1.67635,1.6769,974600000.0
2009-02-20 05:45:00,1.6768,1.67785,1.67625,1.67705,996400000.0
2009-02-20 06:00:00,1.67705,1.67895,1.6759,1.6777,1660800000.0
2009-02-20 06:15:00,1.6777,1.67815,1.67545,1.6779,1376000000.0
2009-02-20 06:30:00,1.6779,1.6783,1.67535,1.677,2129800000.0
2009-02-20 06:45:00,1.6771,1.67765,1.6757,1.6768,1365000000.0
2009-02-20 07:00:00,1.6768,1.67875,1.6768,1.67765,1905000000.0
2009-02-20 07:15:00,1.67765,1.6792,1.67745,1.67875,1112600000.0
2009-02-20 07:30:00,1.67875,1.68005,1.67855,1.67905,1240000000.0
2009-02-20 07:45:00,1.67905,1.6793,1.6779,1.67825,1164200000.0
2009-02-20 08:00:00,1.67825,1.6796,1.67815,1.6794,887000000.0
2009-02-20 08:15:00,1.6794,1.68005,1.67835,1.6795,1686200000.0
2009-02-20 08:30:00,1.6795,1.68175,1.67925,1.6813,1815000000.0
2009-02-20 08:45:00,1.6813,1.6815,1.67935,1.67955,1097800000.0
2009-02-20 09:00:00,1.67955,1.68135,1.67905,1.67925,3306400000.0
2009-02-20 09:15:00,1.67925,1.6793,1.67485,1.67795,3326400000.0
2009-02-20 09:30:00,1.678,1.67875,1.6751,1.67705,3897400000.0
2009-02-20 09:45:00,1.6769,1.6775,1.6755,1.67705,3381600000.0
2009-02-20 10:00:00,1.67705,1.67795,1.6727,1.67295,4989600000.0
2009-02-20 10:15:00,1.67295,1.67385,1.6713,1.6727,5505000002.0
2009-02-20 10:30:00,1.67255,1.67795,1.67225,1.6774,5257600000.0
2009-02-20 10:45:00,1.6775,1.68385,1.6773,1.68255,5535600000.0
2009-02-20 11:00:00,1.6825,1.68555,1.6813,1.68355,6422900000.0
2009-02-20 11:15:00,1.68355,1.6869,1.68355,1.68625,4792400000.0
2009-02-20 11:30:00,1.6864,1.6944,1.6864,1.6914,5137500000.0
2009-02-20 11:45:00,1.6914,1.6953,1.6914,1.69395,5347199999.0
2009-02-20 12:00:00,1.69405,1.6955,1.6929,1.6929,5344400000.0
2009-02-20 12:15:00,1.6929,1.6936,1.691,1.69245,5259600000.0
2009-02-20 12:30:00,1.69245,1.6947,1.69235,1.6939,4758999998.0
2009-02-20 12:45:00,1.6939,1.6954,1.6922,1.6942,5338099999.0
2009-02-20 13:00:00,1.69435,1.69625,1.69275,1.6949,5028800001.0
2009-02-20 13:15:00,1.6949,1.69735,1.6949,1.69515,4300199999.0
2009-02-20 13:30:00,1.6951,1.6971,1.69455,1.69625,4256200000.0
2009-02-20 13:45:00,1.69625,1.6972,1.6958,1.697,3738199998.0
2009-02-20 14:00:00,1.69725,1.7031,1.69615,1.7013,6767100000.0
2009-02-20 14:15:00,1.70125,1.7014,1.6974,1.6989,4685800000.0
2009-02-20 14:30:00,1.6988,1.69975,1.69385,1.69395,5341600000.0
2009-02-20 14:45:00,1.69395,1.69575,1.6918,1.69475,5334200000.0
2009-02-20 15:00:00,1.69475,1.69475,1.69075,1.6937,5456399999.0
2009-02-20 15:15:00,1.6936,1.694,1.6916,1.6927,4517000000.0
2009-02-20 15:30:00,1.69235,1.6966,1.692,1.69585,5666800001.0
2009-02-20 15:45:00,1.69585,1.6971,1.69375,1.6942,3906100000.0
2009-02-20 16:00:00,1.69415,1.6949,1.6894,1.69105,5909999999.0
2009-02-20 16:15:00,1.69115,1.69145,1.68655,1.6879,6118400000.0
2009-02-20 16:30:00,1.68785,1.68875,1.6865,1.68745,5970100000.0
2009-02-20 16:45:00,1.68745,1.68775,1.6852,1.68595,6165900000.0
2009-02-20 17:00:00,1.686,1.6894,1.68545,1.6867,6234400000.0
2009-02-20 17:15:00,1.68655,1.6869,1.68315,1.68575,6149200001.0
2009-02-20 17:30:00,1.6857,1.68725,1.68495,1.6857,5902400000.0
2009-02-20 17:45:00,1.6857,1.6883,1.68435,1.687,5946800000.0
2009-02-20 18:00:00,1.68705,1.68735,1.6847,1.68515,5490400000.0
2009-02-20 18:15:00,1.68515,1.68555,1.68305,1.6833,5839600000.0
2009-02-20 18:30:00,1.6833,1.6845,1.6809,1.68095,5230400000.0
2009-02-20 18:45:00,1.681,1.68165,1.6732,1.67405,5262000000.0
2009-02-20 19:00:00,1.67405,1.675,1.66395,1.6721,5582000000.0
2009-02-20 19:15:00,1.6721,1.67615,1.6688,1.67125,5787199999.0
2009-02-20 19:30:00,1.67125,1.67305,1.66655,1.6721,5188000000.0
2009-02-20 19:45:00,1.6721,1.673,1.6695,1.6698,3713600000.0
2009-02-20 20:00:00,1.6699,1.6703,1.66375,1.665,4733400000.0
2009-02-20 20:15:00,1.6649,1.6653,1.6562,1.6592,4719600000.0
2009-02-20 20:30:00,1.6592,1.6599,1.65485,1.65785,3862200000.0
2009-02-20 20:45:00,1.6579,1.6632,1.6557,1.6625,4373400000.0
2009-02-20 21:00:00,1.6628,1.6628,1.6594,1.6602,4160600000.0
2009-02-20 21:15:00,1.6601,1.66495,1.6594,1.66355,4470600000.0
2009-02-20 21:30:00,1.66355,1.666,1.66285,1.66565,3819200000.0
2009-02-20 21:45:00,1.66565,1.6679,1.6649,1.6674,3241000000.0
2009-02-20 22:00:00,1.6674,1.668,1.6639,1.66425,2678000000.0
2009-02-20 22:15:00,1.66425,1.6655,1.6635,1.6642,2271400000.0
2009-02-20 22:30:00,1.66425,1.66425,1.6601,1.6617,3107000000.0
2009-02-20 22:45:00,1.6617,1.6627,1.6611,1.6627,1991800000.0
2009-02-20 23:00:00,1.66265,1.6657,1.66235,1.6656,1329800000.0
2009-02-20 23:15:00,1.6656,1.6697,1.66485,1.6696,1121800000.0
2009-02-20 23:30:00,1.66965,1.6706,1.66695,1.6677,2262900000.0
2009-02-20 23:45:00,1.66685,1.6687,1.66595,1.6682,1522400000.0
2009-02-23 00:00:00,1.6693,1.66935,1.66575,1.66735,751800000.0
2009-02-23 00:15:00,1.66765,1.66795,1.66505,1.66545,1175800000.0
2009-02-23 00:30:00,1.66615,1.66715,1.666,1.666,621000000.0
2009-02-23 00:45:00,1.66605,1.66775,1.6657,1.66665,1203800000.0
2009-02-23 01:00:00,1.666,1.6683,1.6659,1.6671,963000000.0
2009-02-23 01:15:00,1.66725,1.6683,1.66545,1.66555,592300000.0
2009-02-23 01:30:00,1.6652,1.6682,1.6649,1.66755,463000000.0
2009-02-23 01:45:00,1.6675,1.66845,1.66495,1.6651,711000000.0
2009-02-23 02:00:00,1.66505,1.66625,1.6618,1.66225,1192200000.0
2009-02-23 02:15:00,1.6622,1.6649,1.66175,1.66325,2078800000.0
2009-02-23 02:30:00,1.6633,1.6643,1.66215,1.6628,2902400000.0
2009-02-23 02:45:00,1.6628,1.6654,1.6628,1.6639,1997200000.0
2009-02-23 03:00:00,1.6638,1.66555,1.6636,1.66555,1152200000.0
2009-02-23 03:15:00,1.6652,1.66795,1.66415,1.66615,3440400000.0
2009-02-23 03:30:00,1.6661,1.67175,1.66555,1.66945,4152600000.0
2009-02-23 03:45:00,1.66945,1.67105,1.6659,1.66805,3464200000.0
2009-02-23 04:00:00,1.6681,1.66885,1.66575,1.6662,1976600000.0
2009-02-23 04:15:00,1.6662,1.67105,1.6658,1.6691,2440600000.0
2009-02-23 04:30:00,1.669,1.67165,1.6686,1.6709,1126600000.0
2009-02-23 04:45:00,1.671,1.67265,1.67005,1.6713,1505600000.0
2009-02-23 05:00:00,1.67115,1.67115,1.6692,1.6696,647200000.0
2009-02-23 05:15:00,1.6695,1.67095,1.6688,1.66895,507000000.0
2009-02-23 05:30:00,1.66885,1.67025,1.66805,1.6689,738000000.0
2009-02-23 05:45:00,1.6689,1.6706,1.6686,1.6705,775800000.0
2009-02-23 06:00:00,1.67014,1.67175,1.66956,1.67155,867400000.0
2009-02-23 06:15:00,1.6716,1.6719,1.6707,1.6711,605000000.0
2009-02-23 06:30:00,1.6711,1.6719,1.66965,1.67035,721000000.0
2009-02-23 06:45:00,1.67045,1.6712,1.6697,1.6708,671000000.0
2009-02-23 07:00:00,1.6708,1.6716,1.6703,1.67135,361200000.0
2009-02-23 07:15:00,1.67135,1.67325,1.66795,1.669,1619000000.0
2009-02-23 07:30:00,1.669,1.67185,1.66825,1.6713,545600000.0
2009-02-23 07:45:00,1.67125,1.67355,1.6708,1.6732,1342800000.0
2009-02-23 08:00:00,1.6731,1.67385,1.67185,1.67225,1109800000.0
2009-02-23 08:15:00,1.6724,1.67385,1.67135,1.6738,2578600000.0
2009-02-23 08:30:00,1.6738,1.6745,1.67255,1.67375,2835600000.0
2009-02-23 08:45:00,1.67375,1.6768,1.6727,1.6767,3010000000.0
2009-02-23 09:00:00,1.67675,1.6795,1.67595,1.6769,3621400000.0
2009-02-23 09:15:00,1.6768,1.6777,1.6728,1.6751,5509400000.0
2009-02-23 09:30:00,1.67515,1.6761,1.67295,1.67525,6067600000.0
2009-02-23 09:45:00,1.67515,1.67865,1.67445,1.67805,5463100000.0
2009-02-23 10:00:00,1.67805,1.67835,1.67395,1.67465,6081800000.0
2009-02-23 10:15:00,1.6748,1.67925,1.6737,1.67845,7940500002.0
2009-02-23 10:30:00,1.67845,1.67935,1.67655,1.6779,6397999999.0
2009-02-23 10:45:00,1.6779,1.6792,1.67575,1.6786,8123999999.0
2009-02-23 11:00:00,1.67855,1.6797,1.6767,1.6797,6980400000.0
2009-02-23 11:15:00,1.67965,1.6851,1.67845,1.6837,8046800000.0
2009-02-23 11:30:00,1.6837,1.6873,1.68225,1.68595,6934600000.0
2009-02-23 11:45:00,1.68595,1.6867,1.6837,1.6853,6909800001.0
2009-02-23 12:00:00,1.6853,1.69335,1.68495,1.69235,6928200000.0
2009-02-23 12:15:00,1.69255,1.6989,1.691,1.698,8176400000.0
2009-02-23 12:30:00,1.698,1.701,1.69675,1.70055,6357200000.0
2009-02-23 12:45:00,1.70045,1.70115,1.6989,1.6995,6634499999.0
2009-02-23 13:00:00,1.69945,1.69985,1.6949,1.6963,6557199999.0
2009-02-23 13:15:00,1.69635,1.69955,1.69635,1.6986,6068400002.0
2009-02-23 13:30:00,1.6986,1.7041,1.6985,1.70035,5880100000.0
2009-02-23 13:45:00,1.70035,1.7027,1.69885,1.7003,7164000002.0
2009-02-23 14:00:00,1.70045,1.70285,1.6982,1.69965,7154600001.0
2009-02-23 14:15:00,1.6996,1.70045,1.6977,1.69825,4646999999.0
2009-02-23 14:30:00,1.6983,1.6993,1.6963,1.699,8882400003.0
2009-02-23 14:45:00,1.699,1.70055,1.69565,1.6998,8258400000.0
2009-02-23 15:00:00,1.6997,1.70045,1.69765,1.6978,6648800000.0
2009-02-23 15:15:00,1.69775,1.70015,1.69765,1.6984,8490300002.0
2009-02-23 15:30:00,1.6984,1.6998,1.6945,1.69905,8499700000.0
2009-02-23 15:45:00,1.69895,1.70025,1.69725,1.7,7779800001.0
2009-02-23 16:00:00,1.7,1.70025,1.6981,1.69855,7116200002.0
2009-02-23 16:15:00,1.69855,1.7002,1.69815,1.6992,8212400000.0
2009-02-23 16:30:00,1.69925,1.6997,1.69395,1.69485,7776999999.0
2009-02-23 16:45:00,1.69485,1.69615,1.692,1.69205,6497700000.0
2009-02-23 17:00:00,1.69185,1.6925,1.6885,1.69105,7023000000.0
2009-02-23 17:15:00,1.69105,1.6936,1.6903,1.69305,7016000001.0
2009-02-23 17:30:00,1.693,1.6965,1.6913,1.69645,8061900000.0
2009-02-23 17:45:00,1.69645,1.6988,1.69485,1.69585,6282200000.0
2009-02-23 18:00:00,1.6958,1.69585,1.69265,1.69465,6425600001.0
2009-02-23 18:15:00,1.69485,1.69535,1.69235,1.6945,6962000002.0
2009-02-23 18:30:00,1.6945,1.69605,1.69195,1.69515,5988400000.0
2009-02-23 18:45:00,1.69525,1.69525,1.69175,1.6924,5645600000.0
2009-02-23 19:00:00,1.6923,1.6982,1.6923,1.69735,4230800000.0
2009-02-23 19:15:00,1.69735,1.69735,1.6922,1.69295,4582000000.0
2009-02-23 19:30:00,1.69295,1.6936,1.68955,1.6915,3639600000.0
2009-02-23 19:45:00,1.6915,1.6918,1.68995,1.69055,3763800000.0
2009-02-23 20:00:00,1.69045,1.69255,1.68915,1.69215,3800400000.0
2009-02-23 20:15:00,1.69215,1.6929,1.6899,1.6922,2785800000.0
2009-02-23 20:30:00,1.69215,1.6934,1.6911,1.6931,2585200000.0
2009-02-23 20:45:00,1.69325,1.69325,1.69105,1.6921,2706000000.0
2009-02-23 21:00:00,1.6922,1.69305,1.68955,1.69065,3240600000.0
2009-02-23 21:15:00,1.69065,1.69415,1.69055,1.6939,4741600000.0
2009-02-23 21:30:00,1.6939,1.6942,1.6903,1.69225,4960000000.0
2009-02-23 21:45:00,1.69215,1.69215,1.68925,1.6902,3886700000.0
2009-02-23 22:00:00,1.6904,1.69215,1.6886,1.6914,2821000000.0
2009-02-23 22:15:00,1.6914,1.69285,1.69085,1.69155,2233800000.0
2009-02-23 22:30:00,1.69155,1.69465,1.69125,1.694,2470000000.0
2009-02-23 22:45:00,1.6941,1.69425,1.6912,1.69245,4877200002.0
2009-02-23 23:00:00,1.69235,1.69275,1.69025,1.6924,1462000001.0
2009-02-23 23:15:00,1.6924,1.6927,1.69105,1.6921,1776200000.0
2009-02-23 23:30:00,1.6921,1.6929,1.69125,1.69165,1138400000.0
2009-02-23 23:45:00,1.69165,1.6934,1.68965,1.6925,1472200000.0
2009-02-24 00:00:00,1.6924,1.6949,1.6921,1.69255,206000000.0
2009-02-24 00:15:00,1.6922,1.6942,1.69145,1.69335,548400000.0
2009-02-24 00:30:00,1.6935,1.69415,1.69075,1.69315,894600000.0
2009-02-24 00:45:00,1.6932,1.6939,1.6922,1.6924,345800000.0
2009-02-24 01:00:00,1.69235,1.6933,1.6923,1.69315,603000000.0
2009-02-24 01:15:00,1.69315,1.6933,1.6923,1.6926,520600000.0
2009-02-24 01:30:00,1.6926,1.6934,1.6916,1.6934,270400000.0
2009-02-24 01:45:00,1.6934,1.69415,1.6913,1.6921,3348800000.0
2009-02-24 02:00:00,1.6921,1.69405,1.6908,1.69325,4895000000.0
2009-02-24 02:15:00,1.69325,1.6936,1.69085,1.69115,4194600000.0
2009-02-24 02:30:00,1.6912,1.693,1.69085,1.6925,2303400000.0
2009-02-24 02:45:00,1.6925,1.6942,1.6917,1.693,2514200000.0
2009-02-24 03:00:00,1.6929,1.69785,1.69205,1.6975,4266200000.0
2009-02-24 03:15:00,1.69745,1.6986,1.69445,1.6979,4948200000.0
2009-02-24 03:30:00,1.6978,1.69915,1.6976,1.69825,3146200000.0
2009-02-24 03:45:00,1.69825,1.69975,1.69775,1.6979,1290000000.0
2009-02-24 04:00:00,1.69795,1.6982,1.697,1.6982,1038000000.0
2009-02-24 04:15:00,1.6982,1.6987,1.69785,1.6987,446200000.0
2009-02-24 04:30:00,1.69865,1.6989,1.6975,1.69855,515600000.0
2009-02-24 04:45:00,1.69855,1.69925,1.6971,1.69785,1063400000.0
2009-02-24 05:00:00,1.6979,1.6997,1.69725,1.6983,1204400000.0
2009-02-24 05:15:00,1.69825,1.69935,1.6976,1.69875,1217600000.0
2009-02-24 05:30:00,1.69875,1.69995,1.6982,1.69975,1402400000.0
2009-02-24 05:45:00,1.69975,1.70105,1.6995,1.7005,1681600000.0
2009-02-24 06:00:00,1.70035,1.70165,1.6998,1.701,1081200000.0
2009-02-24 06:15:00,1.70105,1.7027,1.6996,1.70025,1505000000.0
2009-02-24 06:30:00,1.70015,1.70105,1.69895,1.69905,1147800000.0
2009-02-24 06:45:00,1.69905,1.69995,1.6977,1.69945,1324000000.0
2009-02-24 07:00:00,1.6994,1.70085,1.6985,1.70035,1351000000.0
2009-02-24 07:15:00,1.70025,1.70055,1.6985,1.6985,937800000.0
2009-02-24 07:30:00,1.69875,1.6997,1.69845,1.699,933800000.0
2009-02-24 07:45:00,1.69895,1.6996,1.69805,1.69875,1581800000.0
2009-02-24 08:00:00,1.6988,1.7006,1.69785,1.69925,1808000000.0
2009-02-24 08:15:00,1.69955,1.7019,1.69935,1.7017,1407600000.0
2009-02-24 08:30:00,1.7017,1.7021,1.69735,1.6983,2978200000.0
2009-02-24 08:45:00,1.6983,1.69895,1.69235,1.69235,3577000000.0
2009-02-24 09:00:00,1.69235,1.69615,1.6906,1.696,5797400000.0
2009-02-24 09:15:00,1.6952,1.6952,1.6901,1.69255,4576800000.0
2009-02-24 09:30:00,1.69255,1.6926,1.69015,1.69165,6684200000.0
2009-02-24 09:45:00,1.69155,1.69205,1.68745,1.6875,4949600001.0
2009-02-24 10:00:00,1.6875,1.6901,1.6863,1.6879,5230700000.0
2009-02-24 10:15:00,1.6878,1.6889,1.68475,1.686,6409599999.0
2009-02-24 10:30:00,1.686,1.6882,1.68555,1.68615,5836000000.0
2009-02-24 10:45:00,1.6862,1.68665,1.6827,1.68385,6842400000.0
2009-02-24 11:00:00,1.6838,1.68475,1.68235,1.68385,6282799998.0
2009-02-24 11:15:00,1.6837,1.6849,1.67725,1.67745,7627000001.0
2009-02-24 11:30:00,1.67755,1.6779,1.6742,1.67685,6366800000.0
2009-02-24 11:45:00,1.67695,1.678,1.67425,1.6745,7139200000.0
2009-02-24 12:00:00,1.67455,1.67915,1.6741,1.6776,4846800000.0
2009-02-24 12:15:00,1.67765,1.6778,1.67535,1.6774,4730600001.0
2009-02-24 12:30:00,1.67745,1.68035,1.67645,1.67905,6614400000.0
2009-02-24 12:45:00,1.67905,1.68175,1.67815,1.68115,7173399998.0
2009-02-24 13:00:00,1.68115,1.68485,1.68075,1.68095,7240200000.0
2009-02-24 13:15:00,1.68095,1.6822,1.68045,1.68115,3774000000.0
2009-02-24 13:30:00,1.68105,1.68195,1.6768,1.68165,6228800000.0
2009-02-24 13:45:00,1.6817,1.6817,1.67985,1.6806,4009800001.0
2009-02-24 14:00:00,1.6807,1.68425,1.68045,1.68355,7025200001.0
2009-02-24 14:15:00,1.68355,1.68615,1.6813,1.68615,8012400000.0
2009-02-24 14:30:00,1.6862,1.6865,1.6831,1.6835,8237600000.0
2009-02-24 14:45:00,1.68365,1.684,1.68205,1.6835,6732600000.0
2009-02-24 15:00:00,1.6835,1.6852,1.68265,1.6829,6871199999.0
2009-02-24 15:15:00,1.68295,1.68425,1.6821,1.6838,5887600000.0
2009-02-24 15:30:00,1.6838,1.68555,1.6831,1.68515,5747200001.0
2009-02-24 15:45:00,1.685,1.68545,1.6809,1.68205,6014800001.0
2009-02-24 16:00:00,1.68205,1.6865,1.68185,1.6864,7171800000.0
2009-02-24 16:15:00,1.68645,1.68755,1.6806,1.6824,7733600001.0
2009-02-24 16:30:00,1.6825,1.6834,1.68085,1.6818,5589200000.0
2009-02-24 16:45:00,1.68175,1.6827,1.6792,1.6801,6079800000.0
2009-02-24 17:00:00,1.68005,1.6823,1.67965,1.6804,6190799999.0
2009-02-24 17:15:00,1.68055,1.6806,1.6769,1.68035,6418800000.0
2009-02-24 17:30:00,1.68045,1.68275,1.67945,1.682,6841600000.0
2009-02-24 17:45:00,1.68195,1.68485,1.68175,1.6829,7289499999.0
2009-02-24 18:00:00,1.6829,1.6858,1.68245,1.68535,5473100000.0
2009-02-24 18:15:00,1.6854,1.6864,1.68405,1.6854,5332400000.0
2009-02-24 18:30:00,1.68555,1.6867,1.6824,1.68305,4523600000.0
2009-02-24 18:45:00,1.6832,1.6838,1.6801,1.68105,3847500000.0
2009-02-24 19:00:00,1.68105,1.6817,1.677,1.6778,3867800000.0
2009-02-24 19:15:00,1.6779,1.6782,1.6753,1.67665,3512400000.0
2009-02-24 19:30:00,1.6766,1.6775,1.67505,1.6771,3204400000.0
2009-02-24 19:45:00,1.6771,1.67865,1.6758,1.67855,3164200000.0
2009-02-24 20:00:00,1.67845,1.67925,1.677,1.6785,2851800000.0
2009-02-24 20:15:00,1.67855,1.6798,1.67615,1.67855,2859800000.0
2009-02-24 20:30:00,1.67855,1.68095,1.67655,1.67945,3819400000.0
2009-02-24 20:45:00,1.6796,1.6826,1.679,1.68065,5437000000.0
2009-02-24 21:00:00,1.68065,1.68155,1.67885,1.67995,3888800001.0
2009-02-24 21:15:00,1.67995,1.6809,1.67905,1.6806,3777400000.0
2009-02-24 21:30:00,1.68065,1.6828,1.67975,1.6828,3901200000.0
2009-02-24 21:45:00,1.68275,1.68315,1.68085,1.6811,3584600000.0
2009-02-24 22:00:00,1.68115,1.6829,1.6801,1.6821,2376000000.0
2009-02-24 22:15:00,1.682,1.68305,1.6802,1.6807,2289000000.0
2009-02-24 22:30:00,1.6807,1.68075,1.67945,1.68035,3192300000.0
2009-02-24 22:45:00,1.68035,1.68145,1.67915,1.6809,3223000000.0
2009-02-24 23:00:00,1.6809,1.6811,1.67955,1.6801,2458200000.0
2009-02-24 23:15:00,1.6802,1.6804,1.67845,1.6798,1770000000.0
2009-02-24 23:30:00,1.6798,1.6799,1.6786,1.6792,681800000.0
2009-02-24 23:45:00,1.6792,1.6803,1.6787,1.67915,1261799996.0
2009-02-25 00:00:00,1.6791,1.68055,1.67785,1.6799,602800000.0
2009-02-25 00:15:00,1.6799,1.68215,1.6789,1.6804,1071400000.0
2009-02-25 00:30:00,1.6805,1.68305,1.67935,1.68025,781700000.0
2009-02-25 00:45:00,1.68035,1.68275,1.68025,1.6823,828200000.0
2009-02-25 01:00:00,1.68235,1.68255,1.68175,1.682,640600000.0
2009-02-25 01:15:00,1.6819,1.68215,1.6814,1.6817,500600000.0
2009-02-25 01:30:00,1.6819,1.68295,1.6816,1.68235,1107400000.0
2009-02-25 01:45:00,1.68245,1.6833,1.68125,1.6821,843400000.0
2009-02-25 02:00:00,1.6821,1.6833,1.6817,1.6832,1724100001.0
2009-02-25 02:15:00,1.6833,1.6834,1.68215,1.68315,1036800001.0
2009-02-25 02:30:00,1.6832,1.6848,1.68275,1.6843,857400000.0
2009-02-25 02:45:00,1.6842,1.6857,1.6831,1.684,2710000000.0
2009-02-25 03:00:00,1.68395,1.6858,1.6833,1.6846,1833399997.0
2009-02-25 03:15:00,1.68475,1.6849,1.68235,1.68345,1930800000.0
2009-02-25 03:30:00,1.6835,1.68505,1.6828,1.68435,2140600000.0
2009-02-25 03:45:00,1.68435,1.68435,1.6821,1.6824,1069600000.0
2009-02-25 04:00:00,1.68245,1.6834,1.6823,1.68315,782200000.0
2009-02-25 04:15:00,1.68315,1.6846,1.683,1.68385,586800000.0
2009-02-25 04:30:00,1.68385,1.68555,1.6831,1.68545,415000000.0
2009-02-25 04:45:00,1.6854,1.6878,1.68525,1.68755,1398000000.0
2009-02-25 05:00:00,1.68755,1.6889,1.68515,1.68665,1353800000.0
2009-02-25 05:15:00,1.6861,1.6877,1.68585,1.68605,598400000.0
2009-02-25 05:30:00,1.68605,1.68765,1.68605,1.68695,731200000.0
2009-02-25 05:45:00,1.68695,1.6879,1.68515,1.68735,824600000.0
2009-02-25 06:00:00,1.6873,1.6881,1.68645,1.6879,1421600000.0
2009-02-25 06:15:00,1.6879,1.6893,1.6871,1.6893,961000000.0
2009-02-25 06:30:00,1.68935,1.6908,1.68885,1.69005,1379900000.0
2009-02-25 06:45:00,1.69005,1.6911,1.68895,1.6898,1375200000.0
2009-02-25 07:00:00,1.6897,1.69025,1.6884,1.68965,953800000.0
2009-02-25 07:15:00,1.6895,1.6895,1.688,1.6888,1117800000.0
2009-02-25 07:30:00,1.68875,1.68985,1.68785,1.68985,607200000.0
2009-02-25 07:45:00,1.68995,1.69045,1.68865,1.689,864000000.0
2009-02-25 08:00:00,1.689,1.69055,1.6888,1.6899,879800000.0
2009-02-25 08:15:00,1.69,1.6903,1.6876,1.6889,815800000.0
2009-02-25 08:30:00,1.6889,1.68915,1.6878,1.68835,1337000000.0
2009-02-25 08:45:00,1.68835,1.6898,1.687,1.6887,1387800000.0
2009-02-25 09:00:00,1.6887,1.68895,1.68335,1.68485,1571400000.0
2009-02-25 09:15:00,1.68485,1.68585,1.6832,1.6845,2488100000.0
2009-02-25 09:30:00,1.6845,1.686,1.68355,1.68365,2569200000.0
2009-02-25 09:45:00,1.68385,1.6864,1.68285,1.6864,3368400000.0
2009-02-25 10:00:00,1.6864,1.68975,1.68525,1.6861,4888000000.0
2009-02-25 10:15:00,1.68615,1.687,1.68415,1.68525,3612900000.0
2009-02-25 10:30:00,1.6853,1.6876,1.68425,1.6876,4082400000.0
2009-02-25 10:45:00,1.6876,1.68925,1.686,1.6883,3882200000.0
2009-02-25 11:00:00,1.68855,1.68955,1.6852,1.6858,4164200000.0
2009-02-25 11:15:00,1.68585,1.6878,1.68495,1.68575,3323000000.0
2009-02-25 11:30:00,1.6858,1.68865,1.68225,1.6827,3571400000.0
2009-02-25 11:45:00,1.6827,1.6845,1.68015,1.68255,4492400000.0
2009-02-25 12:00:00,1.68265,1.6833,1.6807,1.6809,4658800000.0
2009-02-25 12:15:00,1.68075,1.6815,1.67825,1.67905,4165400000.0
2009-02-25 12:30:00,1.67905,1.6794,1.6762,1.6768,3906200000.0
2009-02-25 12:45:00,1.6768,1.6796,1.67615,1.6785,4711200000.0
2009-02-25 13:00:00,1.67835,1.6796,1.6762,1.6766,5362500000.0
2009-02-25 13:15:00,1.67625,1.67695,1.6747,1.6762,6767900002.0
2009-02-25 13:30:00,1.6762,1.6776,1.6709,1.67095,6916200003.0
2009-02-25 13:45:00,1.6709,1.6711,1.66675,1.6696,7510300003.0
2009-02-25 14:00:00,1.66965,1.67105,1.66835,1.6707,8021200002.0
2009-02-25 14:15:00,1.6707,1.6747,1.6707,1.67385,6824000002.0
2009-02-25 14:30:00,1.67375,1.6741,1.67045,1.67155,6265200000.0
2009-02-25 14:45:00,1.67145,1.6721,1.66885,1.66895,7427800005.0
2009-02-25 15:00:00,1.66895,1.6717,1.66865,1.67165,8121199996.0
2009-02-25 15:15:00,1.67145,1.6736,1.6703,1.67305,6289199999.0
2009-02-25 15:30:00,1.67295,1.67345,1.6715,1.67175,7825400005.0
2009-02-25 15:45:00,1.67175,1.6722,1.6677,1.66865,7520600000.0
2009-02-25 16:00:00,1.66865,1.6688,1.6632,1.6637,5616100000.0
2009-02-25 16:15:00,1.6639,1.66415,1.66175,1.663,6698000000.0
2009-02-25 16:30:00,1.66305,1.6648,1.66225,1.66375,6517000000.0
2009-02-25 16:45:00,1.66375,1.6645,1.6613,1.6626,6453000010.0
2009-02-25 17:00:00,1.6626,1.6633,1.65595,1.6588,6156800000.0
2009-02-25 17:15:00,1.6587,1.6616,1.65705,1.66095,6483600000.0
2009-02-25 17:30:00,1.66095,1.6639,1.6604,1.6631,7474400002.0
2009-02-25 17:45:00,1.6632,1.66575,1.6609,1.6624,8485300004.0
2009-02-25 18:00:00,1.66245,1.66495,1.66035,1.66225,8354200005.0
2009-02-25 18:15:00,1.66225,1.6633,1.6602,1.66095,8024499999.0
2009-02-25 18:30:00,1.66095,1.66235,1.6591,1.66035,5924399999.0
2009-02-25 18:45:00,1.6603,1.66145,1.6595,1.66105,7407000000.0
2009-02-25 19:00:00,1.66105,1.663,1.66045,1.6617,4693200000.0
2009-02-25 19:15:00,1.6617,1.6628,1.6602,1.66025,2922800000.0
2009-02-25 19:30:00,1.6603,1.6616,1.65445,1.6564,4158800000.0
2009-02-25 19:45:00,1.6564,1.6591,1.65485,1.6578,5159800000.0
2009-02-25 20:00:00,1.65795,1.6606,1.6574,1.6599,4076200000.0
2009-02-25 20:15:00,1.6599,1.6601,1.65675,1.65705,3578600000.0
2009-02-25 20:30:00,1.65705,1.6573,1.65445,1.657,3785400001.0
2009-02-25 20:45:00,1.657,1.65895,1.65665,1.6573,4041800000.0
2009-02-25 21:00:00,1.65745,1.6585,1.6552,1.65575,4004800000.0
2009-02-25 21:15:00,1.6558,1.6587,1.65575,1.65805,4046200000.0
2009-02-25 21:30:00,1.65805,1.66155,1.6579,1.6611,3149000000.0
2009-02-25 21:45:00,1.66115,1.6679,1.66115,1.66555,4107200000.0
2009-02-25 22:00:00,1.66555,1.66735,1.665,1.6656,3492000000.0
2009-02-25 22:15:00,1.66555,1.6665,1.66435,1.66585,3245200000.0
2009-02-25 22:30:00,1.66585,1.6664,1.6641,1.6641,3156100000.0
2009-02-25 22:45:00,1.66405,1.66405,1.6612,1.6616,5380800000.0
2009-02-25 23:00:00,1.6616,1.66195,1.6598,1.66075,3154600000.0
2009-02-25 23:15:00,1.6607,1.6625,1.6607,1.66125,1731000000.0
2009-02-25 23:30:00,1.66125,1.6616,1.66005,1.66065,2521400000.0
2009-02-25 23:45:00,1.6607,1.6619,1.65995,1.66055,1723400000.0
2009-02-26 00:00:00,1.66055,1.66425,1.66005,1.66215,514200000.0
2009-02-26 00:15:00,1.66225,1.6644,1.66195,1.66415,734000000.0
2009-02-26 00:30:00,1.66415,1.66425,1.66225,1.66355,551800000.0
2009-02-26 00:45:00,1.66315,1.66315,1.66155,1.6621,472000000.0
2009-02-26 01:00:00,1.66215,1.66295,1.6617,1.6622,914400000.0
2009-02-26 01:15:00,1.6622,1.6633,1.662,1.6629,355000000.0
2009-02-26 01:30:00,1.6629,1.6642,1.66251,1.6642,829000000.0
2009-02-26 01:45:00,1.6642,1.6642,1.6624,1.6626,576400000.0
2009-02-26 02:00:00,1.6626,1.66375,1.6616,1.6635,960600000.0
2009-02-26 02:15:00,1.6635,1.66475,1.66275,1.6645,725800000.0
2009-02-26 02:30:00,1.6645,1.6663,1.66395,1.66575,1316600000.0
2009-02-26 02:45:00,1.6657,1.6664,1.66515,1.66575,1336800000.0
2009-02-26 03:00:00,1.6657,1.66835,1.66555,1.6683,963800000.0
2009-02-26 03:15:00,1.66845,1.6697,1.66775,1.66915,1507800000.0
2009-02-26 03:30:00,1.66915,1.6696,1.6673,1.6683,1122800000.0
2009-02-26 03:45:00,1.6684,1.6692,1.66795,1.668,833200000.0
2009-02-26 04:00:00,1.66805,1.6683,1.66675,1.6674,1440000000.0
2009-02-26 04:15:00,1.66745,1.66855,1.667,1.6684,1079800000.0
2009-02-26 04:30:00,1.66845,1.66915,1.66765,1.6686,730400000.0
2009-02-26 04:45:00,1.6686,1.66865,1.6677,1.66855,571400000.0
2009-02-26 05:00:00,1.66855,1.6688,1.66625,1.66675,813800000.0
2009-02-26 05:15:00,1.6667,1.66785,1.6662,1.6675,598600000.0
2009-02-26 05:30:00,1.66755,1.66755,1.66615,1.66725,532400000.0
2009-02-26 05:45:00,1.66725,1.66805,1.66647,1.66662,1249600000.0
2009-02-26 06:00:00,1.66705,1.66755,1.6668,1.6669,608200000.0
2009-02-26 06:15:00,1.66695,1.6685,1.6669,1.66755,605400000.0
2009-02-26 06:30:00,1.66709,1.66845,1.66673,1.66765,1106400000.0
2009-02-26 06:45:00,1.66765,1.66775,1.6658,1.666,445800000.0
2009-02-26 07:00:00,1.66595,1.6673,1.66485,1.66575,1197400000.0
2009-02-26 07:15:00,1.6656,1.66725,1.665,1.66665,1604000000.0
2009-02-26 07:30:00,1.66665,1.668,1.6656,1.66575,1174400000.0
2009-02-26 07:45:00,1.6657,1.6664,1.6656,1.666,1331200000.0
2009-02-26 08:00:00,1.666,1.66645,1.66385,1.6648,1396600000.0
2009-02-26 08:15:00,1.6648,1.66635,1.6632,1.66505,1295200000.0
2009-02-26 08:30:00,1.6651,1.6656,1.663,1.66415,1740800000.0
2009-02-26 08:45:00,1.6641,1.66495,1.66225,1.6649,1791700000.0
2009-02-26 09:00:00,1.6649,1.66715,1.66325,1.6659,2490800000.0
2009-02-26 09:15:00,1.6658,1.66595,1.66265,1.66305,1924200000.0
2009-02-26 09:30:00,1.66305,1.6633,1.6591,1.6605,4692200000.0
2009-02-26 09:45:00,1.66055,1.6622,1.6574,1.6588,5137200000.0
2009-02-26 10:00:00,1.65895,1.6619,1.65675,1.6604,5231800000.0
2009-02-26 10:15:00,1.6604,1.6628,1.65895,1.66085,4729000000.0
2009-02-26 10:30:00,1.66085,1.66105,1.6574,1.6587,4339400000.0
2009-02-26 10:45:00,1.65865,1.6654,1.65855,1.66355,4330800000.0
2009-02-26 11:00:00,1.66355,1.6637,1.65875,1.65905,4330500000.0
2009-02-26 11:15:00,1.659,1.6595,1.6559,1.65785,5128200000.0
2009-02-26 11:30:00,1.65785,1.6593,1.657,1.65895,5231200000.0
2009-02-26 11:45:00,1.6589,1.6595,1.65705,1.6584,5411600000.0
2009-02-26 12:00:00,1.65855,1.6606,1.65785,1.6591,5003200000.0
2009-02-26 12:15:00,1.65915,1.66,1.65775,1.65845,4180200000.0
2009-02-26 12:30:00,1.65845,1.6594,1.65725,1.65765,4011800001.0
2009-02-26 12:45:00,1.65755,1.66155,1.65745,1.66085,4110200000.0
2009-02-26 13:00:00,1.66085,1.66145,1.65785,1.65855,4272800000.0
2009-02-26 13:15:00,1.65855,1.6601,1.65765,1.6598,3214800000.0
2009-02-26 13:30:00,1.6598,1.65985,1.65675,1.65745,3522600000.0
2009-02-26 13:45:00,1.65745,1.65965,1.65605,1.65775,3836200000.0
2009-02-26 14:00:00,1.65785,1.66045,1.65775,1.6585,3748800000.0
2009-02-26 14:15:00,1.6586,1.6614,1.65815,1.66015,3669200000.0
2009-02-26 14:30:00,1.6602,1.66325,1.65815,1.663,3590600000.0
2009-02-26 14:45:00,1.66305,1.6665,1.66255,1.66565,4475800000.0
2009-02-26 15:00:00,1.66545,1.6674,1.66535,1.66555,4486200000.0
2009-02-26 15:15:00,1.6657,1.667,1.665,1.6664,4156600000.0
2009-02-26 15:30:00,1.6663,1.66825,1.66195,1.66405,4538000000.0
2009-02-26 15:45:00,1.6637,1.6666,1.6628,1.6653,4127000000.0
2009-02-26 16:00:00,1.66525,1.67085,1.6652,1.67045,4511600000.0
2009-02-26 16:15:00,1.67045,1.671,1.668,1.6687,4011000000.0
2009-02-26 16:30:00,1.6687,1.67025,1.66685,1.667,4241800000.0
2009-02-26 16:45:00,1.667,1.66955,1.66645,1.66775,4778600000.0
2009-02-26 17:00:00,1.66805,1.67335,1.66745,1.67015,4763800000.0
2009-02-26 17:15:00,1.6701,1.6738,1.66955,1.67275,4307900000.0
2009-02-26 17:30:00,1.6727,1.6775,1.6727,1.67735,4677800000.0
2009-02-26 17:45:00,1.6772,1.67895,1.676,1.6767,4642200000.0
2009-02-26 18:00:00,1.6767,1.6769,1.67195,1.67385,4498600000.0
2009-02-26 18:15:00,1.67375,1.6748,1.67155,1.6741,4091600000.0
2009-02-26 18:30:00,1.6742,1.6742,1.67015,1.67025,3173200000.0
2009-02-26 18:45:00,1.67025,1.671,1.66905,1.66995,2739800000.0
2009-02-26 19:00:00,1.66995,1.67045,1.668,1.66875,2651000000.0
2009-02-26 19:15:00,1.66875,1.66985,1.66755,1.66955,2390400000.0
2009-02-26 19:30:00,1.66955,1.66985,1.66845,1.6691,1861400000.0
2009-02-26 19:45:00,1.6693,1.66975,1.66785,1.66895,2341200000.0
2009-02-26 20:00:00,1.66895,1.66975,1.6661,1.66615,1909200000.0
2009-02-26 20:15:00,1.6662,1.66655,1.6644,1.66635,2387200000.0
2009-02-26 20:30:00,1.66625,1.66925,1.6654,1.6691,2213000000.0
2009-02-26 20:45:00,1.66915,1.6693,1.66665,1.6667,2066200000.0
2009-02-26 21:00:00,1.6668,1.66715,1.66575,1.66635,1898800000.0
2009-02-26 21:15:00,1.66635,1.6672,1.6658,1.66645,1569600000.0
2009-02-26 21:30:00,1.6664,1.66825,1.66615,1.66805,2246800000.0
2009-02-26 21:45:00,1.66795,1.668,1.6657,1.66745,2172800000.0
2009-02-26 22:00:00,1.66745,1.6677,1.66575,1.6674,2470800000.0
2009-02-26 22:15:00,1.6674,1.66885,1.6658,1.6668,2331000000.0
2009-02-26 22:30:00,1.66695,1.66725,1.6655,1.667,1858200000.0
2009-02-26 22:45:00,1.667,1.6684,1.6651,1.6651,1038400000.0
2009-02-26 23:00:00,1.6651,1.6667,1.665,1.6664,964400000.0
2009-02-26 23:15:00,1.6664,1.6664,1.66495,1.66505,465600000.0
2009-02-26 23:30:00,1.66505,1.66665,1.6649,1.666,952200000.0
2009-02-26 23:45:00,1.6661,1.66855,1.66575,1.6666,643600000.0
2009-02-27 00:00:00,1.6666,1.66775,1.66405,1.66515,324800000.0
2009-02-27 00:15:00,1.66495,1.6671,1.66478,1.66555,643200000.0
2009-02-27 00:30:00,1.66555,1.6669,1.66555,1.6667,97400000.0
2009-02-27 00:45:00,1.6667,1.6671,1.66536,1.6657,428000000.0
2009-02-27 01:00:00,1.66585,1.66715,1.66575,1.66675,378400000.0
2009-02-27 01:15:00,1.66675,1.6671,1.66615,1.6663,575800000.0
2009-02-27 01:30:00,1.6663,1.6678,1.6655,1.6658,1012400000.0
2009-02-27 01:45:00,1.6658,1.6671,1.6655,1.66645,897000000.0
2009-02-27 02:00:00,1.6668,1.6671,1.66585,1.66605,720300000.0
2009-02-27 02:15:00,1.66605,1.66635,1.6642,1.66445,1747200000.0
2009-02-27 02:30:00,1.66435,1.66595,1.6638,1.6658,1170400000.0
2009-02-27 02:45:00,1.6656,1.6658,1.6637,1.66445,1730800000.0
2009-02-27 03:00:00,1.6643,1.66495,1.6638,1.66435,1217800000.0
2009-02-27 03:15:00,1.6643,1.665,1.66325,1.66435,1807000000.0
2009-02-27 03:30:00,1.6642,1.66515,1.6615,1.66495,1506400000.0
2009-02-27 03:45:00,1.66505,1.6655,1.6633,1.6643,534000000.0
2009-02-27 04:00:00,1.66415,1.66535,1.6633,1.66445,673400000.0
2009-02-27 04:15:00,1.66445,1.6656,1.6633,1.6636,555600000.0
2009-02-27 04:30:00,1.66365,1.6643,1.66195,1.6639,516200000.0
2009-02-27 04:45:00,1.66395,1.66485,1.66335,1.66485,364800000.0
2009-02-27 05:00:00,1.66485,1.6653,1.6628,1.6639,209000000.0
2009-02-27 05:15:00,1.66385,1.6647,1.66165,1.66275,513600000.0
2009-02-27 05:30:00,1.66275,1.66375,1.66155,1.66325,923000000.0
2009-02-27 05:45:00,1.66345,1.66415,1.6628,1.66335,838800000.0
2009-02-27 06:00:00,1.66335,1.66555,1.6628,1.6651,802600000.0
2009-02-27 06:15:00,1.6651,1.6656,1.6635,1.66415,770900000.0
2009-02-27 06:30:00,1.6643,1.6652,1.6634,1.66445,740000000.0
2009-02-27 06:45:00,1.66445,1.66575,1.66415,1.66555,663600000.0
2009-02-27 07:00:00,1.6656,1.6658,1.66375,1.66465,1271200000.0
2009-02-27 07:15:00,1.66465,1.6658,1.6637,1.665,483000000.0
2009-02-27 07:30:00,1.665,1.6651,1.66295,1.66375,617800000.0
2009-02-27 07:45:00,1.6637,1.6644,1.66175,1.6628,971400000.0
2009-02-27 08:00:00,1.66265,1.6644,1.66235,1.66375,967400000.0
2009-02-27 08:15:00,1.66395,1.6663,1.6639,1.66485,1225400000.0
2009-02-27 08:30:00,1.6648,1.66595,1.6644,1.6645,1087000000.0
2009-02-27 08:45:00,1.66455,1.6658,1.6632,1.66515,1298200000.0
2009-02-27 09:00:00,1.66515,1.66605,1.6636,1.6639,1801500000.0
2009-02-27 09:15:00,1.66395,1.6655,1.66125,1.66395,2609800000.0
2009-02-27 09:30:00,1.66395,1.6646,1.66135,1.6636,3321900000.0
2009-02-27 09:45:00,1.6637,1.66545,1.6622,1.6651,3196400000.0
2009-02-27 10:00:00,1.66515,1.66765,1.663,1.6651,4574200000.0
2009-02-27 10:15:00,1.6651,1.6691,1.66325,1.66765,5106200000.0
2009-02-27 10:30:00,1.6676,1.6688,1.6661,1.6673,4959600000.0
2009-02-27 10:45:00,1.6673,1.66825,1.6621,1.663,4121200000.0
2009-02-27 11:00:00,1.66285,1.66575,1.6615,1.66485,4567800000.0
2009-02-27 11:15:00,1.66485,1.66605,1.6628,1.66425,3847400000.0
2009-02-27 11:30:00,1.66435,1.6655,1.6625,1.6629,3713800000.0
2009-02-27 11:45:00,1.6629,1.66495,1.6608,1.66365,3799900000.0
2009-02-27 12:00:00,1.66355,1.66705,1.6627,1.66615,3991600000.0
2009-02-27 12:15:00,1.66615,1.66615,1.66095,1.663,3719400000.0
2009-02-27 12:30:00,1.663,1.66495,1.66105,1.6637,4594500000.0
2009-02-27 12:45:00,1.66365,1.6649,1.66195,1.66375,3722400000.0
2009-02-27 13:00:00,1.66375,1.6663,1.66135,1.6663,2685000000.0
2009-02-27 13:15:00,1.6663,1.66645,1.66375,1.6657,3255600000.0
2009-02-27 13:30:00,1.6658,1.66705,1.66375,1.6659,4441000000.0
2009-02-27 13:45:00,1.666,1.6701,1.665,1.66755,4045400000.0
2009-02-27 14:00:00,1.66765,1.6695,1.6663,1.6672,3315800000.0
2009-02-27 14:15:00,1.6671,1.6678,1.66475,1.6657,3245100000.0
2009-02-27 14:30:00,1.66565,1.6659,1.66225,1.66455,3426800000.0
2009-02-27 14:45:00,1.6647,1.66505,1.6627,1.66315,3123200000.0
2009-02-27 15:00:00,1.6632,1.6645,1.6606,1.6619,3789400000.0
2009-02-27 15:15:00,1.6619,1.6623,1.65765,1.65995,4683600000.0
2009-02-27 15:30:00,1.66005,1.66105,1.65675,1.65895,4181000000.0
2009-02-27 15:45:00,1.65895,1.65965,1.6566,1.65705,4777800000.0
2009-02-27 16:00:00,1.657,1.65885,1.65595,1.65615,4726500001.0
2009-02-27 16:15:00,1.65615,1.65805,1.65465,1.6564,3777000000.0
2009-02-27 16:30:00,1.6564,1.6595,1.65575,1.65855,4705400000.0
2009-02-27 16:45:00,1.65855,1.66115,1.6565,1.657,4281200000.0
2009-02-27 17:00:00,1.65705,1.6629,1.65585,1.66155,4493000000.0
2009-02-27 17:15:00,1.6617,1.67145,1.6612,1.6711,4733200000.0
2009-02-27 17:30:00,1.6711,1.67125,1.66195,1.66585,5187400000.0
2009-02-27 17:45:00,1.6657,1.66855,1.6593,1.6603,5266800000.0
2009-02-27 18:00:00,1.66015,1.66155,1.65605,1.65845,3996000000.0
2009-02-27 18:15:00,1.6584,1.6664,1.65825,1.6625,4572500000.0
2009-02-27 18:30:00,1.66255,1.66735,1.66255,1.66605,4581200000.0
2009-02-27 18:45:00,1.6662,1.66945,1.66475,1.66635,4528600000.0
2009-02-27 19:00:00,1.66645,1.67165,1.6657,1.66845,4369000000.0
2009-02-27 19:15:00,1.66865,1.66985,1.66585,1.6693,3263000000.0
2009-02-27 19:30:00,1.6693,1.6701,1.66735,1.66785,2437800000.0
2009-02-27 19:45:00,1.668,1.6726,1.66765,1.6712,3095000000.0
2009-02-27 20:00:00,1.67135,1.67355,1.6708,1.67255,2518400000.0
2009-02-27 20:15:00,1.67265,1.6743,1.67065,1.673,2516000000.0
2009-02-27 20:30:00,1.67295,1.67465,1.6706,1.6711,2849400000.0
2009-02-27 20:45:00,1.6712,1.674,1.67045,1.67215,2366400000.0
2009-02-27 21:00:00,1.6721,1.67395,1.67145,1.67335,1649600000.0
2009-02-27 21:15:00,1.67325,1.67425,1.67285,1.6733,1513600000.0
2009-02-27 21:30:00,1.67325,1.6748,1.67275,1.6741,1978600000.0
2009-02-27 21:45:00,1.674,1.6742,1.67315,1.67325,1578200000.0
2009-02-27 22:00:00,1.67325,1.674,1.6707,1.67125,2371600000.0
2009-02-27 22:15:00,1.67125,1.6727,1.67065,1.67095,1800800000.0
2009-02-27 22:30:00,1.6711,1.6741,1.6711,1.6741,2289800000.0
2009-02-27 22:45:00,1.6742,1.6755,1.6734,1.67405,1925200000.0
2009-02-27 23:00:00,1.6744,1.67485,1.67345,1.6742,1523200000.0
2009-02-27 23:15:00,1.6742,1.67555,1.6735,1.67425,1328800000.0
2009-02-27 23:30:00,1.67425,1.6755,1.67365,1.67475,743600000.0
2009-02-27 23:45:00,1.6748,1.6757,1.6739,1.674,475600000.0
2009-03-02 00:00:00,1.67325,1.67405,1.67205,1.67235,371800000.0
2009-03-02 00:15:00,1.6724,1.67395,1.67185,1.67225,617400000.0
2009-03-02 00:30:00,1.67235,1.6727,1.6685,1.6708,334600000.0
2009-03-02 00:45:00,1.6708,1.67195,1.66915,1.67175,352400000.0
2009-03-02 01:00:00,1.67175,1.672,1.66945,1.6699,435600000.0
2009-03-02 01:15:00,1.66985,1.67015,1.66685,1.66785,974800000.0
2009-03-02 01:30:00,1.6678,1.6694,1.66665,1.66795,1486800000.0
2009-03-02 01:45:00,1.66795,1.6693,1.6668,1.6682,1016400000.0
2009-03-02 02:00:00,1.6682,1.66915,1.667,1.66875,860200000.0
2009-03-02 02:15:00,1.66875,1.66905,1.66665,1.6675,1485600000.0
2009-03-02 02:30:00,1.6675,1.6686,1.6665,1.66695,2128800000.0
2009-03-02 02:45:00,1.6669,1.6702,1.6657,1.6689,1931200000.0
2009-03-02 03:00:00,1.6689,1.66975,1.66765,1.6692,1172200000.0
2009-03-02 03:15:00,1.6692,1.6709,1.66815,1.66895,1747600000.0
2009-03-02 03:30:00,1.6689,1.6695,1.6675,1.66935,1521200000.0
2009-03-02 03:45:00,1.66925,1.67065,1.6677,1.6695,1208200000.0
2009-03-02 04:00:00,1.6695,1.67035,1.6673,1.66825,759600000.0
2009-03-02 04:15:00,1.6683,1.66895,1.6673,1.6678,495700000.0
2009-03-02 04:30:00,1.66805,1.6695,1.6675,1.6688,509000000.0
2009-03-02 04:45:00,1.6688,1.6702,1.6681,1.6684,408200000.0
2009-03-02 05:00:00,1.66845,1.6698,1.66725,1.6675,939300000.0
2009-03-02 05:15:00,1.6675,1.6692,1.66735,1.6689,646800000.0
2009-03-02 05:30:00,1.66895,1.6699,1.6689,1.6693,437000000.0
2009-03-02 05:45:00,1.66925,1.6701,1.66885,1.6692,444200000.0
2009-03-02 06:00:00,1.6692,1.6697,1.667,1.6672,1186400000.0
2009-03-02 06:15:00,1.6672,1.66825,1.6663,1.66775,770400000.0
2009-03-02 06:30:00,1.66775,1.67005,1.6671,1.66915,789800000.0
2009-03-02 06:45:00,1.6691,1.66975,1.6686,1.6692,195800000.0
2009-03-02 07:00:00,1.6692,1.67075,1.6678,1.66785,595400000.0
2009-03-02 07:15:00,1.6681,1.669,1.66755,1.66835,533400000.0
2009-03-02 07:30:00,1.66835,1.6685,1.66675,1.6671,723600000.0
2009-03-02 07:45:00,1.6671,1.6689,1.6664,1.6688,852800000.0
2009-03-02 08:00:00,1.66835,1.66975,1.6677,1.66815,906600000.0
2009-03-02 08:15:00,1.6682,1.6704,1.66815,1.67025,1038800000.0
2009-03-02 08:30:00,1.67025,1.67035,1.66875,1.66955,1340800000.0
2009-03-02 08:45:00,1.66965,1.6725,1.6682,1.67055,1875600000.0
2009-03-02 09:00:00,1.6707,1.67465,1.67005,1.6735,1801900000.0
2009-03-02 09:15:00,1.67355,1.6754,1.67215,1.6727,2172900000.0
2009-03-02 09:30:00,1.6727,1.6766,1.6725,1.67555,3281600000.0
2009-03-02 09:45:00,1.67555,1.67715,1.6709,1.6711,4182400000.0
2009-03-02 10:00:00,1.6719,1.67215,1.66815,1.6683,6216600000.0
2009-03-02 10:15:00,1.66835,1.67005,1.6662,1.6696,6144400000.0
2009-03-02 10:30:00,1.66955,1.67295,1.66855,1.67145,6422600000.0
2009-03-02 10:45:00,1.67135,1.67365,1.67135,1.67185,5897800000.0
2009-03-02 11:00:00,1.67175,1.67315,1.66985,1.6704,5937800000.0
2009-03-02 11:15:00,1.6704,1.67075,1.66595,1.6666,6382300000.0
2009-03-02 11:30:00,1.6673,1.67005,1.66605,1.66795,4574500000.0
2009-03-02 11:45:00,1.668,1.66945,1.6667,1.66885,5153000000.0
2009-03-02 12:00:00,1.66865,1.6687,1.6659,1.66645,5611900000.0
2009-03-02 12:15:00,1.66645,1.66925,1.66565,1.6689,4032000000.0
2009-03-02 12:30:00,1.6689,1.66955,1.6669,1.66725,4089000000.0
2009-03-02 12:45:00,1.66725,1.66935,1.66465,1.6662,4743500000.0
2009-03-02 13:00:00,1.6662,1.66815,1.6654,1.66795,4659600000.0
2009-03-02 13:15:00,1.66815,1.67,1.6676,1.66865,4338800000.0
2009-03-02 13:30:00,1.66865,1.6693,1.66715,1.6677,5416900000.0
2009-03-02 13:45:00,1.66775,1.66785,1.6588,1.6595,6133700000.0
2009-03-02 14:00:00,1.6596,1.6644,1.6594,1.66425,4704800000.0
2009-03-02 14:15:00,1.6643,1.66525,1.6584,1.6599,6068100000.0
2009-03-02 14:30:00,1.6599,1.66,1.6541,1.65765,6190000000.0
2009-03-02 14:45:00,1.65775,1.6588,1.65635,1.65745,5974000002.0
2009-03-02 15:00:00,1.65745,1.65945,1.6561,1.65755,5562100000.0
2009-03-02 15:15:00,1.6574,1.65905,1.6574,1.65845,4750900000.0
2009-03-02 15:30:00,1.65805,1.66035,1.6553,1.6561,6264600000.0
2009-03-02 15:45:00,1.65615,1.6569,1.65365,1.65595,6492000000.0
2009-03-02 16:00:00,1.656,1.65615,1.6489,1.64985,5380100000.0
2009-03-02 16:15:00,1.64995,1.64995,1.64425,1.6473,6072700000.0
2009-03-02 16:30:00,1.6473,1.64975,1.64645,1.6493,5467600000.0
2009-03-02 16:45:00,1.6493,1.65055,1.64785,1.64785,5956800000.0
2009-03-02 17:00:00,1.6479,1.64925,1.6451,1.6455,6892200000.0
2009-03-02 17:15:00,1.6457,1.64845,1.6453,1.6467,6253500000.0
2009-03-02 17:30:00,1.64675,1.6473,1.64365,1.6443,6520200000.0
2009-03-02 17:45:00,1.6444,1.64445,1.6397,1.6431,6799800000.0
2009-03-02 18:00:00,1.6432,1.64365,1.6399,1.6403,6125800000.0
2009-03-02 18:15:00,1.6403,1.64145,1.638,1.63975,5868800000.0
2009-03-02 18:30:00,1.6398,1.6411,1.637,1.6407,5810400000.0
2009-03-02 18:45:00,1.6406,1.64225,1.63805,1.63965,5492100000.0
2009-03-02 19:00:00,1.63975,1.6431,1.63935,1.64265,4303200000.0
2009-03-02 19:15:00,1.6426,1.6461,1.64205,1.64515,4435600000.0
2009-03-02 19:30:00,1.64515,1.6503,1.6448,1.64665,3574400000.0
2009-03-02 19:45:00,1.6465,1.6506,1.6464,1.64865,3727500000.0
2009-03-02 20:00:00,1.64865,1.6505,1.6479,1.6499,2988000000.0
2009-03-02 20:15:00,1.65,1.65,1.6484,1.6492,2956400000.0
2009-03-02 20:30:00,1.6491,1.64965,1.6467,1.64675,2117000000.0
2009-03-02 20:45:00,1.64675,1.6487,1.64675,1.64845,2817600000.0
2009-03-02 21:00:00,1.64845,1.64945,1.64835,1.64875,2033800000.0
2009-03-02 21:15:00,1.6487,1.6509,1.64835,1.6496,3110400000.0
2009-03-02 21:30:00,1.6497,1.6516,1.6493,1.6511,3185200000.0
2009-03-02 21:45:00,1.65105,1.65295,1.6501,1.6526,3177200000.0
2009-03-02 22:00:00,1.6525,1.65345,1.65135,1.6524,3359200000.0
2009-03-02 22:15:00,1.6524,1.65255,1.65045,1.6512,3491600000.0
2009-03-02 22:30:00,1.65115,1.6521,1.65095,1.6517,2604400000.0
2009-03-02 22:45:00,1.6517,1.6531,1.6509,1.65305,2179400000.0
2009-03-02 23:00:00,1.65295,1.6533,1.65115,1.6514,1532400000.0
2009-03-02 23:15:00,1.6515,1.65165,1.65025,1.6513,1429200000.0
2009-03-02 23:30:00,1.6513,1.65215,1.651,1.6519,503400000.0
2009-03-02 23:45:00,1.6519,1.65245,1.65045,1.652,860800000.0
2009-03-03 00:00:00,1.6519,1.6527,1.64985,1.65035,813400000.0
2009-03-03 00:15:00,1.6504,1.65185,1.65,1.65015,682400000.0
2009-03-03 00:30:00,1.65015,1.65095,1.65,1.6505,640800000.0
2009-03-03 00:45:00,1.65055,1.65245,1.65015,1.6512,1297800000.0
2009-03-03 01:00:00,1.65085,1.652,1.6498,1.6507,1671300000.0
2009-03-03 01:15:00,1.6507,1.65155,1.6494,1.6499,794400000.0
2009-03-03 01:30:00,1.6499,1.65135,1.6495,1.65025,831200000.0
2009-03-03 01:45:00,1.6502,1.6508,1.64965,1.65015,628800000.0
2009-03-03 02:00:00,1.65015,1.652,1.64995,1.6514,1920200000.0
2009-03-03 02:15:00,1.65145,1.65225,1.6484,1.6498,1894800000.0
2009-03-03 02:30:00,1.6496,1.6501,1.6455,1.6475,2304300000.0
2009-03-03 02:45:00,1.64705,1.6487,1.64675,1.64845,1849800000.0
2009-03-03 03:00:00,1.64845,1.65035,1.64765,1.64905,2478800000.0
2009-03-03 03:15:00,1.6491,1.65015,1.6484,1.6489,1908400000.0
2009-03-03 03:30:00,1.6489,1.64935,1.64795,1.6481,2230000000.0
2009-03-03 03:45:00,1.64815,1.65,1.6473,1.64895,1578800000.0
2009-03-03 04:00:00,1.64925,1.65,1.6481,1.64955,1428000000.0
2009-03-03 04:15:00,1.64955,1.6501,1.6485,1.64975,950400000.0
2009-03-03 04:30:00,1.6499,1.6516,1.64935,1.65,936400000.0
2009-03-03 04:45:00,1.64995,1.65095,1.6492,1.65025,1196800000.0
2009-03-03 05:00:00,1.6502,1.6507,1.6495,1.64985,384200000.0
2009-03-03 05:15:00,1.65,1.65065,1.6496,1.65,978600000.0
2009-03-03 05:30:00,1.64995,1.6533,1.64955,1.65235,2426400000.0
2009-03-03 05:45:00,1.65225,1.65475,1.6512,1.65295,2160600000.0
2009-03-03 06:00:00,1.6529,1.6536,1.6511,1.65125,1650000000.0
2009-03-03 06:15:00,1.6509,1.6521,1.65015,1.65065,1466800000.0
2009-03-03 06:30:00,1.6506,1.6526,1.64935,1.6524,1744600000.0
2009-03-03 06:45:00,1.65235,1.65295,1.65165,1.6528,1108000000.0
2009-03-03 07:00:00,1.65275,1.6531,1.65135,1.65205,708600000.0
2009-03-03 07:15:00,1.652,1.6521,1.65125,1.65205,763000000.0
2009-03-03 07:30:00,1.6521,1.6522,1.6504,1.65125,1153400000.0
2009-03-03 07:45:00,1.65125,1.65195,1.6502,1.65175,1184600000.0
2009-03-03 08:00:00,1.65175,1.6546,1.65165,1.653,2260400000.0
2009-03-03 08:15:00,1.65285,1.65295,1.65015,1.65125,2621800000.0
2009-03-03 08:30:00,1.65115,1.65165,1.6499,1.65135,1533200000.0
2009-03-03 08:45:00,1.6514,1.6531,1.65125,1.65255,2565300000.0
2009-03-03 09:00:00,1.65255,1.654,1.6505,1.6521,2891200000.0
2009-03-03 09:15:00,1.6521,1.6523,1.6476,1.6486,3166700000.0
2009-03-03 09:30:00,1.6486,1.65125,1.64855,1.65005,4144600000.0
2009-03-03 09:45:00,1.65,1.6538,1.64975,1.6528,5041600000.0
2009-03-03 10:00:00,1.65275,1.65545,1.6522,1.65395,5822400000.0
2009-03-03 10:15:00,1.6539,1.6573,1.65235,1.656,6852500001.0
2009-03-03 10:30:00,1.656,1.65825,1.65565,1.658,6778700000.0
2009-03-03 10:45:00,1.6579,1.65985,1.6554,1.6554,7063800000.0
2009-03-03 11:00:00,1.6555,1.6558,1.6535,1.65505,8204400003.0
2009-03-03 11:15:00,1.6549,1.6567,1.65145,1.65265,8025000001.0
2009-03-03 11:30:00,1.6528,1.65315,1.6505,1.65205,7654200000.0
2009-03-03 11:45:00,1.65205,1.65385,1.6498,1.65005,6634600000.0
2009-03-03 12:00:00,1.65,1.65445,1.64975,1.65175,6329200001.0
2009-03-03 12:15:00,1.6519,1.6528,1.6486,1.6492,6336399999.0
2009-03-03 12:30:00,1.6492,1.651,1.6478,1.64795,6513000000.0
2009-03-03 12:45:00,1.64785,1.648,1.64385,1.6457,6625999999.0
2009-03-03 13:00:00,1.64585,1.64795,1.6457,1.6466,4877600000.0
2009-03-03 13:15:00,1.64665,1.6499,1.6462,1.64945,6959300000.0
2009-03-03 13:30:00,1.64935,1.64975,1.6441,1.6449,8049100000.0
2009-03-03 13:45:00,1.6449,1.64825,1.6442,1.6473,6777400000.0
2009-03-03 14:00:00,1.6474,1.6505,1.6472,1.6494,6827200000.0
2009-03-03 14:15:00,1.6494,1.6507,1.6471,1.6482,7921000000.0
2009-03-03 14:30:00,1.64815,1.6525,1.64815,1.65185,6799000000.0
2009-03-03 14:45:00,1.65185,1.65325,1.6498,1.6518,7073000000.0
2009-03-03 15:00:00,1.6518,1.6545,1.6518,1.65425,5479400000.0
2009-03-03 15:15:00,1.6545,1.6592,1.65315,1.65765,6465700000.0
2009-03-03 15:30:00,1.65765,1.65775,1.6549,1.6569,7226800000.0
2009-03-03 15:45:00,1.6569,1.6569,1.6526,1.65295,7393600001.0
2009-03-03 16:00:00,1.653,1.6531,1.64665,1.6486,7014100000.0
2009-03-03 16:15:00,1.6486,1.6505,1.64825,1.6503,6507300001.0
2009-03-03 16:30:00,1.65025,1.6517,1.6482,1.64935,6898600000.0
2009-03-03 16:45:00,1.64935,1.6518,1.6483,1.6518,6793800000.0
2009-03-03 17:00:00,1.6519,1.65415,1.64805,1.64885,7390600000.0
2009-03-03 17:15:00,1.6487,1.6532,1.64825,1.65205,7226600000.0
2009-03-03 17:30:00,1.65205,1.6546,1.65125,1.6543,6772800000.0
2009-03-03 17:45:00,1.6543,1.6561,1.65315,1.65335,6666600000.0
2009-03-03 18:00:00,1.6533,1.6534,1.6477,1.65095,7273300000.0
2009-03-03 18:15:00,1.651,1.65275,1.64935,1.65105,7715200000.0
2009-03-03 18:30:00,1.65105,1.65125,1.6457,1.64795,7522700000.0
2009-03-03 18:45:00,1.6479,1.6495,1.647,1.6489,5503800000.0
2009-03-03 19:00:00,1.64885,1.6508,1.6468,1.6479,4654000000.0
2009-03-03 19:15:00,1.6479,1.6523,1.6475,1.64995,5141000000.0
2009-03-03 19:30:00,1.65005,1.65075,1.6493,1.64935,4777000000.0
2009-03-03 19:45:00,1.64925,1.65025,1.64755,1.64885,4292600000.0
2009-03-03 20:00:00,1.6488,1.65015,1.64825,1.6499,3965200000.0
2009-03-03 20:15:00,1.64985,1.6518,1.64945,1.65105,2502200000.0
2009-03-03 20:30:00,1.65105,1.6516,1.64855,1.64935,3185800000.0
2009-03-03 20:45:00,1.64945,1.65055,1.64855,1.65,3080400000.0
2009-03-03 21:00:00,1.65,1.65095,1.64965,1.6504,3253400000.0
2009-03-03 21:15:00,1.65045,1.6514,1.65015,1.65085,3056000000.0
2009-03-03 21:30:00,1.6511,1.652,1.64975,1.65105,4262200000.0
2009-03-03 21:45:00,1.6509,1.6536,1.65035,1.6536,4031000000.0
2009-03-03 22:00:00,1.65355,1.65445,1.6518,1.6521,4629000000.0
2009-03-03 22:15:00,1.6521,1.654,1.65175,1.65255,3118400000.0
2009-03-03 22:30:00,1.6525,1.65345,1.6524,1.6528,3058600000.0
2009-03-03 22:45:00,1.6528,1.65515,1.65195,1.65345,3212600000.0
2009-03-03 23:00:00,1.65345,1.6539,1.65154,1.6524,2737800000.0
2009-03-03 23:15:00,1.6524,1.65275,1.6514,1.6519,1101800000.0
2009-03-03 23:30:00,1.65195,1.65265,1.65065,1.6515,1838200000.0
2009-03-03 23:45:00,1.6515,1.65225,1.6512,1.6516,1465200001.0
2009-03-04 00:00:00,1.65125,1.65265,1.64903,1.65175,368800000.0
2009-03-04 00:15:00,1.65175,1.65245,1.65031,1.65215,537600000.0
2009-03-04 00:30:00,1.652,1.65275,1.651,1.65165,318400000.0
2009-03-04 00:45:00,1.65145,1.65185,1.65095,1.65155,214800000.0
2009-03-04 01:00:00,1.65155,1.65305,1.65155,1.6526,1221600000.0
2009-03-04 01:15:00,1.65265,1.6533,1.65195,1.65235,977600000.0
2009-03-04 01:30:00,1.65235,1.65405,1.65225,1.6532,292600000.0
2009-03-04 01:45:00,1.6532,1.65435,1.6526,1.6532,1403000000.0
2009-03-04 02:00:00,1.65345,1.65435,1.6524,1.65415,1360000000.0
2009-03-04 02:15:00,1.65425,1.6546,1.6532,1.654,1008000000.0
2009-03-04 02:30:00,1.65405,1.6545,1.6511,1.65235,4146000000.0
2009-03-04 02:45:00,1.65255,1.65545,1.6515,1.65355,4762400000.0
2009-03-04 03:00:00,1.6536,1.6553,1.6519,1.6528,2726400000.0
2009-03-04 03:15:00,1.653,1.6537,1.6522,1.65345,1521000000.0
2009-03-04 03:30:00,1.6536,1.6536,1.6516,1.65265,1605000000.0
2009-03-04 03:45:00,1.65265,1.65535,1.65265,1.65435,1342200000.0
2009-03-04 04:00:00,1.6544,1.6547,1.65325,1.6536,918000000.0
2009-03-04 04:15:00,1.65325,1.65575,1.65305,1.6553,572800000.0
2009-03-04 04:30:00,1.6554,1.6571,1.6554,1.6561,938400000.0
2009-03-04 04:45:00,1.6561,1.6567,1.65535,1.6558,402000000.0
2009-03-04 05:00:00,1.6557,1.656,1.6544,1.6557,1165800000.0
2009-03-04 05:15:00,1.65575,1.6562,1.65355,1.65395,689000000.0
2009-03-04 05:30:00,1.65395,1.65525,1.65335,1.65495,589800000.0
2009-03-04 05:45:00,1.6549,1.65545,1.65365,1.65415,522200000.0
2009-03-04 06:00:00,1.6542,1.6557,1.6542,1.65445,669800000.0
2009-03-04 06:15:00,1.65445,1.65625,1.65365,1.65625,499200000.0
2009-03-04 06:30:00,1.65625,1.65625,1.6545,1.655,516400000.0
2009-03-04 06:45:00,1.655,1.65585,1.655,1.65555,256400000.0
2009-03-04 07:00:00,1.65555,1.65635,1.6551,1.65615,617400000.0
2009-03-04 07:15:00,1.6561,1.6569,1.65492,1.65655,738400000.0
2009-03-04 07:30:00,1.6566,1.6574,1.6556,1.656,646600000.0
2009-03-04 07:45:00,1.6561,1.6565,1.65415,1.6547,487200000.0
2009-03-04 08:00:00,1.6546,1.6558,1.65385,1.65485,1302400000.0
2009-03-04 08:15:00,1.65485,1.6568,1.65455,1.65675,725800000.0
2009-03-04 08:30:00,1.65675,1.657,1.6539,1.6545,2356200000.0
2009-03-04 08:45:00,1.65455,1.65525,1.6536,1.65395,1841200000.0
2009-03-04 09:00:00,1.65395,1.65585,1.65315,1.6552,3234800000.0
2009-03-04 09:15:00,1.65525,1.65845,1.6549,1.65845,2994000000.0
2009-03-04 09:30:00,1.65845,1.66155,1.6572,1.65895,5298400000.0
2009-03-04 09:45:00,1.659,1.66105,1.65815,1.661,6095500000.0
2009-03-04 10:00:00,1.6609,1.6668,1.6595,1.6646,6583400000.0
2009-03-04 10:15:00,1.66475,1.66525,1.66225,1.6627,6356000000.0
2009-03-04 10:30:00,1.6626,1.6633,1.66045,1.66205,5943600000.0
2009-03-04 10:45:00,1.66205,1.6636,1.66055,1.6612,7033400000.0
2009-03-04 11:00:00,1.6612,1.66195,1.6562,1.65795,7373500000.0
2009-03-04 11:15:00,1.65795,1.6618,1.65725,1.6612,6435200000.0
2009-03-04 11:30:00,1.6612,1.66275,1.66055,1.6618,4585400000.0
2009-03-04 11:45:00,1.6618,1.6633,1.6589,1.6606,7415200000.0
2009-03-04 12:00:00,1.6606,1.665,1.6595,1.6643,7025200000.0
2009-03-04 12:15:00,1.6643,1.66645,1.6633,1.6642,5595200000.0
2009-03-04 12:30:00,1.6642,1.66475,1.66215,1.66215,4717800000.0
2009-03-04 12:45:00,1.66205,1.6667,1.6617,1.66495,4352700000.0
2009-03-04 13:00:00,1.6646,1.667,1.6643,1.6654,4450800000.0
2009-03-04 13:15:00,1.6655,1.66815,1.66395,1.66555,5182800000.0
2009-03-04 13:30:00,1.6655,1.66585,1.66375,1.66505,4267000001.0
2009-03-04 13:45:00,1.66505,1.66595,1.66295,1.6631,5365600001.0
2009-03-04 14:00:00,1.66325,1.66345,1.6603,1.66155,7521600000.0
2009-03-04 14:15:00,1.66165,1.66285,1.66015,1.6623,6088799999.0
2009-03-04 14:30:00,1.66225,1.66275,1.65965,1.6605,6201400000.0
2009-03-04 14:45:00,1.6605,1.6621,1.6593,1.6616,7311100004.0
2009-03-04 15:00:00,1.6616,1.6617,1.65995,1.66,5438000002.0
2009-03-04 15:15:00,1.6601,1.6618,1.65885,1.65925,8718600003.0
2009-03-04 15:30:00,1.65925,1.66415,1.65915,1.6621,8124800003.0
2009-03-04 15:45:00,1.66225,1.66395,1.662,1.66325,5014899999.0
2009-03-04 16:00:00,1.6634,1.6645,1.6606,1.66085,6695200000.0
2009-03-04 16:15:00,1.6609,1.6637,1.6606,1.66305,6864200000.0
2009-03-04 16:30:00,1.66305,1.66425,1.66205,1.6627,7109199999.0
2009-03-04 16:45:00,1.6627,1.6641,1.6612,1.662,5931000000.0
2009-03-04 17:00:00,1.662,1.6635,1.6609,1.6625,6753700001.0
2009-03-04 17:15:00,1.6625,1.6626,1.66085,1.66145,6272200000.0
2009-03-04 17:30:00,1.66145,1.6646,1.6611,1.66405,7005600000.0
2009-03-04 17:45:00,1.66415,1.6656,1.6628,1.66425,6725200001.0
2009-03-04 18:00:00,1.66435,1.6663,1.66405,1.6658,7085699998.0
2009-03-04 18:15:00,1.66565,1.66695,1.6647,1.6655,8344699995.0
2009-03-04 18:30:00,1.66555,1.66565,1.66165,1.66185,8380300013.0
2009-03-04 18:45:00,1.66185,1.66425,1.66035,1.6636,7710799998.0
2009-03-04 19:00:00,1.6636,1.66405,1.66215,1.6629,4693599999.0
2009-03-04 19:15:00,1.6628,1.66315,1.6602,1.6606,5910000001.0
2009-03-04 19:30:00,1.6606,1.66125,1.6586,1.6587,5118200000.0
2009-03-04 19:45:00,1.65845,1.6592,1.65775,1.6587,3796799999.0
2009-03-04 20:00:00,1.6585,1.66025,1.658,1.6584,4702199997.0
2009-03-04 20:15:00,1.65845,1.6601,1.65585,1.65625,6717600003.0
2009-03-04 20:30:00,1.6561,1.6576,1.65465,1.6571,7882199998.0
2009-03-04 20:45:00,1.65715,1.65715,1.65545,1.65555,3457800002.0
2009-03-04 21:00:00,1.6557,1.65725,1.6557,1.6567,4983000000.0
2009-03-04 21:15:00,1.6568,1.6569,1.65455,1.655,5011000000.0
2009-03-04 21:30:00,1.65485,1.6579,1.65475,1.6574,5231400001.0
2009-03-04 21:45:00,1.6574,1.65885,1.657,1.6579,6027800007.0
2009-03-04 22:00:00,1.6579,1.65925,1.6572,1.6583,4417800003.0
2009-03-04 22:15:00,1.6583,1.6615,1.6581,1.6598,4293000001.0
2009-03-04 22:30:00,1.6597,1.6613,1.65895,1.6606,3925000001.0
2009-03-04 22:45:00,1.6608,1.661,1.65815,1.6591,3245200000.0
2009-03-04 23:00:00,1.6591,1.6595,1.65755,1.65795,2040800000.0
2009-03-04 23:15:00,1.658,1.6594,1.6572,1.6594,2092000000.0
2009-03-04 23:30:00,1.65925,1.6599,1.65745,1.65915,1754400000.0
2009-03-04 23:45:00,1.65915,1.6597,1.6562,1.65695,2431000000.0
2009-03-05 00:00:00,1.65675,1.6579,1.65485,1.65505,955200000.0
2009-03-05 00:15:00,1.65525,1.656,1.653,1.6554,1678400000.0
2009-03-05 00:30:00,1.65545,1.6581,1.65545,1.6571,1626000000.0
2009-03-05 00:45:00,1.65715,1.6587,1.65615,1.6563,1468000000.0
2009-03-05 01:00:00,1.65635,1.65735,1.65515,1.65605,1271200000.0
2009-03-05 01:15:00,1.65595,1.65795,1.65545,1.65635,1888000000.0
2009-03-05 01:30:00,1.65655,1.6575,1.65625,1.65685,1306200000.0
2009-03-05 01:45:00,1.6568,1.6575,1.65485,1.65695,1800400000.0
2009-03-05 02:00:00,1.6574,1.65785,1.65535,1.65635,2079600000.0
2009-03-05 02:15:00,1.6565,1.6576,1.65605,1.6574,2249400000.0
2009-03-05 02:30:00,1.65755,1.65815,1.65645,1.6568,1598800000.0
2009-03-05 02:45:00,1.6568,1.65925,1.6566,1.65845,2372800000.0
2009-03-05 03:00:00,1.65845,1.65885,1.6568,1.6573,1779400000.0
2009-03-05 03:15:00,1.6573,1.65815,1.65665,1.65705,1564400000.0
2009-03-05 03:30:00,1.6571,1.6576,1.6562,1.6569,1614800000.0
2009-03-05 03:45:00,1.65695,1.65855,1.65605,1.65785,1285200000.0
2009-03-05 04:00:00,1.6574,1.659,1.6572,1.6582,1751000000.0
2009-03-05 04:15:00,1.6581,1.6595,1.65735,1.6582,2086600000.0
2009-03-05 04:30:00,1.6581,1.6592,1.65765,1.658,1854400000.0
2009-03-05 04:45:00,1.658,1.65925,1.6569,1.65805,1124200000.0
2009-03-05 05:00:00,1.658,1.6584,1.65675,1.6576,1821600000.0
2009-03-05 05:15:00,1.6576,1.65885,1.6568,1.65755,1657400000.0
2009-03-05 05:30:00,1.6577,1.6588,1.65655,1.65745,1313000000.0
2009-03-05 05:45:00,1.65714,1.6582,1.657,1.65805,529800000.0
2009-03-05 06:00:00,1.65805,1.65925,1.65735,1.6581,908800000.0
2009-03-05 06:15:00,1.6582,1.6589,1.65765,1.65845,738200000.0
2009-03-05 06:30:00,1.6585,1.65935,1.65785,1.6592,1177000000.0
2009-03-05 06:45:00,1.6592,1.66025,1.6586,1.6592,696200000.0
2009-03-05 07:00:00,1.6592,1.66085,1.65885,1.6592,1204000000.0
2009-03-05 07:15:00,1.65925,1.66,1.65805,1.6592,1043200000.0
2009-03-05 07:30:00,1.6591,1.65985,1.65845,1.65875,781800000.0
2009-03-05 07:45:00,1.6588,1.6598,1.6584,1.65955,440200000.0
2009-03-05 08:00:00,1.6594,1.6599,1.65735,1.6587,1399600000.0
2009-03-05 08:15:00,1.6587,1.66015,1.658,1.6596,1568000000.0
2009-03-05 08:30:00,1.6596,1.66115,1.65955,1.661,1282000000.0
2009-03-05 08:45:00,1.66065,1.6618,1.6605,1.66115,1260200000.0
2009-03-05 09:00:00,1.66125,1.6628,1.6601,1.66245,2535800000.0
2009-03-05 09:15:00,1.66245,1.66475,1.6624,1.66325,3183400000.0
2009-03-05 09:30:00,1.66325,1.66335,1.66165,1.6631,2167000000.0
2009-03-05 09:45:00,1.66315,1.66435,1.66215,1.6634,2419400000.0
2009-03-05 10:00:00,1.66345,1.66435,1.66215,1.6638,3519400000.0
2009-03-05 10:15:00,1.6638,1.6672,1.6622,1.66675,3491900000.0
2009-03-05 10:30:00,1.6667,1.66845,1.6646,1.66545,4250499999.0
2009-03-05 10:45:00,1.6655,1.6675,1.6652,1.6664,4415400000.0
2009-03-05 11:00:00,1.66645,1.6676,1.66545,1.6668,3887200000.0
2009-03-05 11:15:00,1.66675,1.6677,1.66545,1.66575,4734800000.0
2009-03-05 11:30:00,1.6657,1.6674,1.66535,1.6665,4382000000.0
2009-03-05 11:45:00,1.6665,1.6665,1.66435,1.665,4154000000.0
2009-03-05 12:00:00,1.6649,1.66515,1.661,1.6622,4792400000.0
2009-03-05 12:15:00,1.6621,1.6649,1.66185,1.66365,4321300001.0
2009-03-05 12:30:00,1.6637,1.66595,1.6614,1.66185,4217499999.0
2009-03-05 12:45:00,1.662,1.66525,1.6614,1.66395,4121600000.0
2009-03-05 13:00:00,1.6638,1.66495,1.66255,1.6633,3754200000.0
2009-03-05 13:15:00,1.66315,1.66345,1.6574,1.6578,4526900001.0
2009-03-05 13:30:00,1.6577,1.659,1.65555,1.6584,4864600000.0
2009-03-05 13:45:00,1.6584,1.65965,1.656,1.6576,3893400000.0
2009-03-05 14:00:00,1.65785,1.6621,1.65075,1.65335,5348600000.0
2009-03-05 14:15:00,1.6533,1.6561,1.6508,1.65335,4388300001.0
2009-03-05 14:30:00,1.65295,1.6566,1.6509,1.6543,4491600000.0
2009-03-05 14:45:00,1.6543,1.65695,1.65235,1.65435,4853600000.0
2009-03-05 15:00:00,1.65435,1.65885,1.65405,1.6583,4839700000.0
2009-03-05 15:15:00,1.65855,1.65985,1.6551,1.65515,4009800000.0
2009-03-05 15:30:00,1.6551,1.6592,1.654,1.65735,3880200000.0
2009-03-05 15:45:00,1.65735,1.66375,1.6565,1.6623,4040600000.0
2009-03-05 16:00:00,1.6624,1.66485,1.66065,1.66135,2834500000.0
2009-03-05 16:15:00,1.66145,1.66215,1.659,1.66105,2405000000.0
2009-03-05 16:30:00,1.66105,1.66165,1.6581,1.65935,2740800000.0
2009-03-05 16:45:00,1.65925,1.66155,1.6585,1.6593,3939800000.0
2009-03-05 17:00:00,1.65925,1.66005,1.657,1.65805,3595000000.0
2009-03-05 17:15:00,1.6581,1.6595,1.6559,1.6564,2012200000.0
2009-03-05 17:30:00,1.6564,1.6605,1.656,1.6564,4356600000.0
2009-03-05 17:45:00,1.65645,1.6592,1.6554,1.6592,4369400000.0
2009-03-05 18:00:00,1.6592,1.6607,1.6583,1.66,4291800000.0
2009-03-05 18:15:00,1.66005,1.6602,1.6528,1.6529,4252000000.0
2009-03-05 18:30:00,1.6529,1.6571,1.65255,1.6553,4045000000.0
2009-03-05 18:45:00,1.65525,1.65855,1.6548,1.6559,3636000000.0
2009-03-05 19:00:00,1.6558,1.6573,1.6548,1.65505,3629000000.0
2009-03-05 19:15:00,1.65515,1.6574,1.65495,1.65605,2274000000.0
2009-03-05 19:30:00,1.65605,1.6582,1.6552,1.65795,2854000000.0
2009-03-05 19:45:00,1.65795,1.65845,1.6555,1.6565,2355600000.0
2009-03-05 20:00:00,1.6565,1.66025,1.6555,1.6559,3624400000.0
2009-03-05 20:15:00,1.6559,1.6564,1.65225,1.65485,4117600000.0
2009-03-05 20:30:00,1.65475,1.6548,1.65095,1.6516,3225800001.0
2009-03-05 20:45:00,1.6515,1.6516,1.65,1.65115,2932200000.0
2009-03-05 21:00:00,1.65115,1.6535,1.65035,1.65305,2970200000.0
2009-03-05 21:15:00,1.6532,1.6538,1.65215,1.6524,2815000000.0
2009-03-05 21:30:00,1.6524,1.65405,1.6523,1.65355,1770000000.0
2009-03-05 21:45:00,1.65365,1.65375,1.65195,1.6526,2219600000.0
2009-03-05 22:00:00,1.65265,1.6537,1.6524,1.6535,2505600000.0
2009-03-05 22:15:00,1.65355,1.65385,1.65145,1.65225,1972700000.0
2009-03-05 22:30:00,1.65225,1.65335,1.6512,1.6516,2887400000.0
2009-03-05 22:45:00,1.6516,1.65275,1.6505,1.65205,2719600000.0
2009-03-05 23:00:00,1.6523,1.6528,1.65115,1.65145,1583600000.0
2009-03-05 23:15:00,1.65145,1.65365,1.65145,1.65245,1204800000.0
2009-03-05 23:30:00,1.65265,1.6542,1.65235,1.65405,1077000000.0
2009-03-05 23:45:00,1.654,1.6543,1.65165,1.6528,997800000.0
2009-03-06 00:00:00,1.65215,1.65405,1.6516,1.65285,205400000.0
2009-03-06 00:15:00,1.6531,1.6533,1.65183,1.6523,286600000.0
2009-03-06 00:30:00,1.65225,1.6545,1.6518,1.6518,648600000.0
2009-03-06 00:45:00,1.65185,1.65295,1.6499,1.65275,869900000.0
2009-03-06 01:00:00,1.6529,1.6534,1.65145,1.6527,1683400000.0
2009-03-06 01:15:00,1.653,1.65355,1.65195,1.6523,655400000.0
2009-03-06 01:30:00,1.65235,1.6537,1.65175,1.6532,817600000.0
2009-03-06 01:45:00,1.6532,1.6538,1.65244,1.65305,926600000.0
2009-03-06 02:00:00,1.6531,1.65415,1.65145,1.65375,1901200000.0
2009-03-06 02:15:00,1.654,1.65645,1.65395,1.65595,1812800000.0
2009-03-06 02:30:00,1.65595,1.65675,1.6546,1.65605,2411200000.0
2009-03-06 02:45:00,1.6561,1.6576,1.65505,1.65645,1954800000.0
2009-03-06 03:00:00,1.65645,1.65685,1.6541,1.6547,1688600000.0
2009-03-06 03:15:00,1.6547,1.65635,1.6547,1.65625,1096600000.0
2009-03-06 03:30:00,1.65625,1.65655,1.6542,1.65555,1676400000.0
2009-03-06 03:45:00,1.65565,1.6582,1.6546,1.6574,1634000000.0
2009-03-06 04:00:00,1.6574,1.6574,1.65425,1.6548,1841000000.0
2009-03-06 04:15:00,1.6549,1.6551,1.65305,1.6541,1197400000.0
2009-03-06 04:30:00,1.6541,1.65435,1.6525,1.6526,800400000.0
2009-03-06 04:45:00,1.6526,1.65325,1.6503,1.6506,1490000000.0
2009-03-06 05:00:00,1.65065,1.65165,1.65021,1.6513,927400000.0
2009-03-06 05:15:00,1.6513,1.6531,1.65075,1.65165,1113200000.0
2009-03-06 05:30:00,1.6516,1.6517,1.64815,1.64885,1990000000.0
2009-03-06 05:45:00,1.6488,1.6498,1.64865,1.6492,1392800000.0
2009-03-06 06:00:00,1.64925,1.6508,1.64865,1.6504,1690000000.0
2009-03-06 06:15:00,1.6506,1.65075,1.64975,1.6502,1211000000.0
2009-03-06 06:30:00,1.6502,1.6514,1.6485,1.64875,1104600000.0
2009-03-06 06:45:00,1.6487,1.6497,1.64865,1.6491,517800000.0
2009-03-06 07:00:00,1.6491,1.6501,1.6488,1.64885,1164200000.0
2009-03-06 07:15:00,1.64885,1.64915,1.6472,1.64785,716200000.0
2009-03-06 07:30:00,1.6479,1.6479,1.64495,1.6458,1937600000.0
2009-03-06 07:45:00,1.64545,1.64865,1.645,1.6484,1970000000.0
2009-03-06 08:00:00,1.64845,1.64855,1.64665,1.6469,2027800000.0
2009-03-06 08:15:00,1.6469,1.6469,1.64195,1.6441,2770000000.0
2009-03-06 08:30:00,1.6441,1.6452,1.6402,1.64205,2882000000.0
2009-03-06 08:45:00,1.64185,1.64745,1.64045,1.6466,3620100000.0
2009-03-06 09:00:00,1.64675,1.64675,1.63945,1.64295,4389800000.0
2009-03-06 09:15:00,1.6429,1.64385,1.63805,1.64005,3532600000.0
2009-03-06 09:30:00,1.6402,1.6436,1.63915,1.64205,4498000000.0
2009-03-06 09:45:00,1.64205,1.64565,1.6414,1.6434,4184400000.0
2009-03-06 10:00:00,1.6434,1.64735,1.64275,1.64635,5088700000.0
2009-03-06 10:15:00,1.6463,1.647,1.6432,1.6443,4360200000.0
2009-03-06 10:30:00,1.6443,1.64495,1.6405,1.6417,4453800000.0
2009-03-06 10:45:00,1.64175,1.6424,1.63825,1.6408,4858400000.0
2009-03-06 11:00:00,1.6408,1.6448,1.6396,1.64315,4325599999.0
2009-03-06 11:15:00,1.64315,1.6448,1.64255,1.64385,4715600000.0
2009-03-06 11:30:00,1.6438,1.64445,1.64075,1.64245,5323600000.0
2009-03-06 11:45:00,1.64255,1.6446,1.6424,1.6429,3395200000.0
2009-03-06 12:00:00,1.64305,1.64525,1.64295,1.6452,4165600000.0
2009-03-06 12:15:00,1.64515,1.6453,1.6425,1.6435,4682800000.0
2009-03-06 12:30:00,1.6436,1.644,1.64055,1.64105,3757600000.0
2009-03-06 12:45:00,1.64105,1.643,1.64085,1.64195,3224400001.0
2009-03-06 13:00:00,1.64195,1.6451,1.64175,1.64355,4122000000.0
2009-03-06 13:15:00,1.6434,1.64445,1.64255,1.643,3222800000.0
2009-03-06 13:30:00,1.643,1.645,1.6425,1.645,4175600000.0
2009-03-06 13:45:00,1.6449,1.64675,1.64355,1.64585,4199000000.0
2009-03-06 14:00:00,1.64565,1.64575,1.64295,1.6443,3393400000.0
2009-03-06 14:15:00,1.6442,1.6452,1.64315,1.64365,2591800000.0
2009-03-06 14:30:00,1.6436,1.644,1.64285,1.6433,2027600000.0
2009-03-06 14:45:00,1.6433,1.646,1.6424,1.64495,4764900000.0
2009-03-06 15:00:00,1.6448,1.64645,1.6428,1.6443,4284400000.0
2009-03-06 15:15:00,1.64435,1.646,1.63935,1.6412,3910900000.0
2009-03-06 15:30:00,1.64107,1.64585,1.64015,1.64355,4809400000.0
2009-03-06 15:45:00,1.6435,1.64745,1.6416,1.6448,5374200000.0
2009-03-06 16:00:00,1.64465,1.64545,1.6422,1.6437,5533300000.0
2009-03-06 16:15:00,1.6437,1.64575,1.6421,1.6428,4183400000.0
2009-03-06 16:30:00,1.6428,1.64705,1.64035,1.6455,4590400000.0
2009-03-06 16:45:00,1.64565,1.64725,1.6437,1.64585,5111899999.0
2009-03-06 17:00:00,1.6457,1.6482,1.6435,1.64405,4618000000.0
2009-03-06 17:15:00,1.64395,1.64395,1.64025,1.64155,5320899998.0
2009-03-06 17:30:00,1.64155,1.64225,1.6359,1.6359,4466000000.0
2009-03-06 17:45:00,1.63595,1.63595,1.63025,1.63115,4878200000.0
2009-03-06 18:00:00,1.63135,1.63335,1.6284,1.62915,5107600000.0
2009-03-06 18:15:00,1.62915,1.62975,1.6232,1.62415,4758600000.0
2009-03-06 18:30:00,1.6241,1.62975,1.62375,1.6285,4563400000.0
2009-03-06 18:45:00,1.6285,1.62945,1.6256,1.6257,3996800000.0
2009-03-06 19:00:00,1.6259,1.62635,1.6238,1.6242,3538600000.0
2009-03-06 19:15:00,1.62415,1.62605,1.62385,1.6254,2668200000.0
2009-03-06 19:30:00,1.6255,1.627,1.62435,1.62475,2539000000.0
2009-03-06 19:45:00,1.62485,1.62705,1.6245,1.6265,2861400001.0
2009-03-06 20:00:00,1.6265,1.62885,1.6261,1.62885,2155400000.0
2009-03-06 20:15:00,1.62885,1.62905,1.62685,1.6272,2299600000.0
2009-03-06 20:30:00,1.6272,1.6286,1.627,1.6278,3269600000.0
2009-03-06 20:45:00,1.6278,1.62925,1.62735,1.6287,2966200000.0
2009-03-06 21:00:00,1.6287,1.6296,1.62805,1.62895,3370200000.0
2009-03-06 21:15:00,1.62915,1.6294,1.6278,1.62925,3116400000.0
2009-03-06 21:30:00,1.62925,1.63045,1.6288,1.6292,2455200000.0
2009-03-06 21:45:00,1.6288,1.6299,1.62835,1.6292,2270600000.0
2009-03-06 22:00:00,1.62935,1.6304,1.6288,1.63025,2087000000.0
2009-03-06 22:15:00,1.63015,1.6312,1.6277,1.63055,2438600000.0
2009-03-06 22:30:00,1.6305,1.63115,1.6282,1.6302,2875600000.0
2009-03-06 22:45:00,1.6302,1.6326,1.6298,1.63175,2350800000.0
2009-03-06 23:00:00,1.6318,1.63375,1.6314,1.6335,1380000000.0
2009-03-06 23:15:00,1.6331,1.6347,1.6326,1.6341,1148200000.0
2009-03-06 23:30:00,1.6341,1.6354,1.6333,1.63475,746600000.0
2009-03-06 23:45:00,1.6347,1.63685,1.63185,1.63275,998400000.0
2009-03-08 23:00:00,1.6312,1.63239,1.62963,1.62999,1424600000.0
2009-03-08 23:15:00,1.63033,1.63305,1.62983,1.63276,1067000000.0
2009-03-08 23:30:00,1.63242,1.63432,1.63194,1.63376,916800000.0
2009-03-08 23:45:00,1.63364,1.63545,1.63324,1.63503,1096800000.0
2009-03-09 00:00:00,1.63495,1.63555,1.6329,1.6335,193800000.0
2009-03-09 00:15:00,1.63345,1.63455,1.63315,1.63455,475800000.0
2009-03-09 00:30:00,1.63455,1.63505,1.63295,1.63505,521400000.0
2009-03-09 00:45:00,1.63413,1.63545,1.63413,1.6351,493600000.0
2009-03-09 01:00:00,1.6351,1.6364,1.63435,1.63465,533200000.0
2009-03-09 01:15:00,1.6347,1.6348,1.63295,1.6332,1611400000.0
2009-03-09 01:30:00,1.63325,1.6337,1.6317,1.63295,1031600000.0
2009-03-09 01:45:00,1.63295,1.6343,1.6323,1.63325,1080000000.0
2009-03-09 02:00:00,1.63325,1.6361,1.633,1.635,1431600000.0
2009-03-09 02:15:00,1.63505,1.6363,1.6343,1.6354,1116200000.0
2009-03-09 02:30:00,1.6354,1.63705,1.6352,1.6362,1024000000.0
2009-03-09 02:45:00,1.6362,1.63635,1.63275,1.63425,1492800000.0
2009-03-09 03:00:00,1.6343,1.6349,1.6324,1.6328,1212200000.0
2009-03-09 03:15:00,1.6328,1.6362,1.6328,1.63545,899200000.0
2009-03-09 03:30:00,1.6356,1.63625,1.63445,1.63615,535800000.0
2009-03-09 03:45:00,1.63615,1.63685,1.6358,1.63645,511400000.0
2009-03-09 04:00:00,1.63645,1.63645,1.63355,1.6343,935900000.0
2009-03-09 04:15:00,1.6343,1.63585,1.63395,1.63475,699000000.0
2009-03-09 04:30:00,1.6348,1.636,1.6346,1.6352,435200000.0
2009-03-09 04:45:00,1.6353,1.63575,1.6342,1.63465,513900000.0
2009-03-09 05:00:00,1.63475,1.6357,1.6344,1.6346,716600000.0
2009-03-09 05:15:00,1.63455,1.6358,1.63455,1.6353,1005000002.0
2009-03-09 05:30:00,1.6352,1.6363,1.63365,1.6342,1630200000.0
2009-03-09 05:45:00,1.6342,1.6359,1.63385,1.63495,1461200000.0
2009-03-09 06:00:00,1.63495,1.6355,1.63425,1.63425,971000000.0
2009-03-09 06:15:00,1.6346,1.6365,1.63455,1.6353,1109000000.0
2009-03-09 06:30:00,1.6354,1.636,1.6331,1.6331,1133800000.0
2009-03-09 06:45:00,1.6331,1.634,1.63225,1.63375,744400000.0
2009-03-09 07:00:00,1.63375,1.63595,1.6334,1.6356,1458800000.0
2009-03-09 07:15:00,1.63555,1.6371,1.6352,1.6364,953200000.0
2009-03-09 07:30:00,1.63645,1.6368,1.6354,1.63675,728800000.0
2009-03-09 07:45:00,1.63665,1.63705,1.6362,1.63645,864000000.0
2009-03-09 08:00:00,1.6365,1.6372,1.6357,1.63645,1143000000.0
2009-03-09 08:15:00,1.63645,1.6389,1.63555,1.63825,2214400000.0
2009-03-09 08:30:00,1.63815,1.6387,1.63665,1.637,1265600000.0
2009-03-09 08:45:00,1.63715,1.6379,1.6352,1.6353,1447400000.0
2009-03-09 09:00:00,1.6354,1.6354,1.629,1.6305,3391600000.0
2009-03-09 09:15:00,1.63045,1.6345,1.63025,1.63295,2551600000.0
2009-03-09 09:30:00,1.63295,1.63565,1.6326,1.63425,3225200000.0
2009-03-09 09:45:00,1.63425,1.6353,1.62975,1.62975,2808800000.0
2009-03-09 10:00:00,1.62975,1.6304,1.62545,1.628,3442400000.0
2009-03-09 10:15:00,1.6281,1.629,1.6235,1.62425,4441200000.0
2009-03-09 10:30:00,1.6243,1.62435,1.62065,1.6218,4602000000.0
2009-03-09 10:45:00,1.6218,1.625,1.62135,1.62435,3717600000.0
2009-03-09 11:00:00,1.62425,1.62535,1.6176,1.62055,5438100000.0
2009-03-09 11:15:00,1.62055,1.6219,1.6182,1.62095,4957100000.0
2009-03-09 11:30:00,1.62085,1.62395,1.6202,1.62115,4447000000.0
2009-03-09 11:45:00,1.621,1.62135,1.6166,1.61705,4262600000.0
2009-03-09 12:00:00,1.61705,1.61885,1.6139,1.61525,4827700000.0
2009-03-09 12:15:00,1.6153,1.61875,1.6153,1.6178,4522200000.0
2009-03-09 12:30:00,1.6178,1.61865,1.6145,1.615,4528800000.0
2009-03-09 12:45:00,1.615,1.6151,1.6108,1.6131,4559400000.0
2009-03-09 13:00:00,1.61325,1.6178,1.61325,1.61455,5874300000.0
2009-03-09 13:15:00,1.6146,1.61765,1.6132,1.6133,5361700000.0
2009-03-09 13:30:00,1.6132,1.6157,1.6131,1.61355,3878900000.0
2009-03-09 13:45:00,1.6134,1.6138,1.6112,1.61195,4710900000.0
2009-03-09 14:00:00,1.61245,1.6127,1.6079,1.6111,6230900000.0
2009-03-09 14:15:00,1.611,1.61155,1.6075,1.60805,4839500000.0
2009-03-09 14:30:00,1.60805,1.60935,1.60605,1.60715,6001400000.0
2009-03-09 14:45:00,1.6072,1.6102,1.60685,1.60895,6943800000.0
2009-03-09 15:00:00,1.60895,1.6115,1.60895,1.60975,6198399999.0
2009-03-09 15:15:00,1.6098,1.60995,1.60455,1.60615,6346300000.0
2009-03-09 15:30:00,1.6063,1.60965,1.6058,1.60825,6735300000.0
2009-03-09 15:45:00,1.6082,1.613,1.608,1.6107,6832600000.0
2009-03-09 16:00:00,1.6107,1.613,1.6097,1.60985,6632900000.0
2009-03-09 16:15:00,1.60995,1.61065,1.6044,1.6059,6379000000.0
2009-03-09 16:30:00,1.6059,1.6066,1.59955,1.60185,6027400000.0
2009-03-09 16:45:00,1.60185,1.60225,1.59975,1.60015,6454800000.0
2009-03-09 17:00:00,1.6002,1.60195,1.59965,1.5999,5208400000.0
2009-03-09 17:15:00,1.6,1.6012,1.5983,1.59855,5813200000.0
2009-03-09 17:30:00,1.59855,1.6027,1.59845,1.5999,6355900000.0
2009-03-09 17:45:00,1.59985,1.60115,1.5979,1.6002,6444800000.0
2009-03-09 18:00:00,1.60025,1.6017,1.59855,1.6016,5280199998.0
2009-03-09 18:15:00,1.60165,1.6044,1.6005,1.6011,5282700000.0
2009-03-09 18:30:00,1.6011,1.6029,1.60065,1.6029,4243200000.0
2009-03-09 18:45:00,1.6028,1.60585,1.6026,1.605,3023000000.0
2009-03-09 19:00:00,1.60505,1.60545,1.6032,1.6043,3366800000.0
2009-03-09 19:15:00,1.6044,1.6045,1.60135,1.6018,3323600000.0
2009-03-09 19:30:00,1.60175,1.60195,1.59965,1.60005,3476800000.0
2009-03-09 19:45:00,1.60005,1.60135,1.5993,1.6008,2917400000.0
2009-03-09 20:00:00,1.60105,1.60355,1.60095,1.6018,3310800000.0
2009-03-09 20:15:00,1.6019,1.6036,1.5995,1.6008,2976500000.0
2009-03-09 20:30:00,1.6008,1.6016,1.5989,1.59995,910000000.0
2009-03-09 20:45:00,1.60005,1.6006,1.5984,1.59865,1668400000.0
2009-03-09 21:00:00,1.5987,1.59975,1.59785,1.598,1749800000.0
2009-03-09 21:15:00,1.5979,1.5992,1.5966,1.5983,2593800000.0
2009-03-09 21:30:00,1.5982,1.5988,1.5977,1.5985,2258000000.0
2009-03-09 21:45:00,1.59855,1.59885,1.59715,1.5979,1946200000.0
2009-03-09 22:00:00,1.5979,1.59835,1.597,1.597,867800000.0
2009-03-09 22:15:00,1.597,1.5987,1.596,1.5969,891300000.0
2009-03-09 22:30:00,1.5969,1.5974,1.59555,1.59695,798200000.0
2009-03-09 22:45:00,1.5971,1.5975,1.5951,1.5955,1270600000.0
2009-03-09 23:00:00,1.5952,1.5959,1.59385,1.59495,869200000.0
2009-03-09 23:15:00,1.59495,1.59615,1.59369,1.5957,269200000.0
2009-03-09 23:30:00,1.5957,1.59805,1.59565,1.5975,652600000.0
2009-03-09 23:45:00,1.59745,1.5976,1.59675,1.5974,229200000.0
2009-03-10 00:00:00,1.5974,1.5974,1.59587,1.59604,371800000.0
2009-03-10 00:15:00,1.59645,1.5976,1.596,1.5968,887200000.0
2009-03-10 00:30:00,1.5967,1.5986,1.59595,1.59655,950000000.0
2009-03-10 00:45:00,1.59642,1.5979,1.59599,1.59705,523800000.0
2009-03-10 01:00:00,1.59715,1.5985,1.59647,1.59815,913300000.0
2009-03-10 01:15:00,1.59815,1.59825,1.59709,1.59805,638600000.0
2009-03-10 01:30:00,1.59805,1.5984,1.5972,1.5978,745600000.0
2009-03-10 01:45:00,1.5979,1.59825,1.5968,1.5978,773600000.0
2009-03-10 02:00:00,1.5978,1.5983,1.59675,1.5977,970400000.0
2009-03-10 02:15:00,1.5977,1.599,1.59715,1.5986,1096600000.0
2009-03-10 02:30:00,1.5986,1.60085,1.5981,1.60025,1612800000.0
2009-03-10 02:45:00,1.60025,1.60135,1.5996,1.6009,1108600000.0
2009-03-10 03:00:00,1.601,1.60195,1.6002,1.60095,1108000000.0
2009-03-10 03:15:00,1.60095,1.6015,1.59995,1.6004,1370200000.0
2009-03-10 03:30:00,1.6004,1.601,1.59973,1.6004,747600000.0
2009-03-10 03:45:00,1.6005,1.6005,1.59845,1.5991,807000000.0
2009-03-10 04:00:00,1.5991,1.6006,1.5989,1.5992,899800000.0
2009-03-10 04:15:00,1.59925,1.6,1.59865,1.59925,973600000.0
2009-03-10 04:30:00,1.59935,1.59985,1.59775,1.59815,994400000.0
2009-03-10 04:45:00,1.5981,1.59965,1.598,1.5992,828800000.0
2009-03-10 05:00:00,1.59915,1.60025,1.59765,1.59925,2022600000.0
2009-03-10 05:15:00,1.59915,1.59945,1.5977,1.59935,995400000.0
2009-03-10 05:30:00,1.59935,1.6002,1.59825,1.599,935800000.0
2009-03-10 05:45:00,1.5992,1.59985,1.5984,1.5993,804000000.0
2009-03-10 06:00:00,1.5993,1.5993,1.59595,1.5972,1357600000.0
2009-03-10 06:15:00,1.59715,1.59725,1.5961,1.5966,1033800000.0
2009-03-10 06:30:00,1.59665,1.59745,1.59645,1.5965,873400000.0
2009-03-10 06:45:00,1.5965,1.5965,1.59135,1.5934,2415400000.0
2009-03-10 07:00:00,1.5934,1.59435,1.59265,1.5935,1092600000.0
2009-03-10 07:15:00,1.5935,1.5951,1.59286,1.59455,1697000000.0
2009-03-10 07:30:00,1.5946,1.5964,1.59325,1.5962,1883600000.0
2009-03-10 07:45:00,1.5963,1.59735,1.59455,1.5962,2218600000.0
2009-03-10 08:00:00,1.5962,1.59675,1.59025,1.59035,1938600000.0
2009-03-10 08:15:00,1.5903,1.59155,1.5881,1.5882,2043300000.0
2009-03-10 08:30:00,1.5882,1.5883,1.58465,1.585,2314200000.0
2009-03-10 08:45:00,1.58505,1.5876,1.5846,1.58605,2556600000.0
2009-03-10 09:00:00,1.58605,1.59055,1.58595,1.58955,4092000000.0
2009-03-10 09:15:00,1.58955,1.59025,1.5871,1.5879,3227200000.0
2009-03-10 09:30:00,1.5879,1.59095,1.5871,1.5899,3831400000.0
2009-03-10 09:45:00,1.5899,1.5925,1.5885,1.59195,5656200000.0
2009-03-10 10:00:00,1.592,1.5954,1.59075,1.595,5987100000.0
2009-03-10 10:15:00,1.595,1.5995,1.5936,1.59895,5141800000.0
2009-03-10 10:30:00,1.59885,1.6011,1.59735,1.60015,5149700000.0
2009-03-10 10:45:00,1.60015,1.60245,1.5993,1.59935,4244600000.0
2009-03-10 11:00:00,1.59945,1.59995,1.5972,1.5979,4015800000.0
2009-03-10 11:15:00,1.59795,1.59805,1.5946,1.5955,4201000000.0
2009-03-10 11:30:00,1.59555,1.5969,1.5911,1.59525,4474200000.0
2009-03-10 11:45:00,1.59525,1.59865,1.59515,1.5985,3667400000.0
2009-03-10 12:00:00,1.5984,1.60285,1.5971,1.59945,5042800000.0
2009-03-10 12:15:00,1.5994,1.602,1.5991,1.60115,4187300000.0
2009-03-10 12:30:00,1.6011,1.60465,1.6002,1.601,5147100000.0
2009-03-10 12:45:00,1.60115,1.6049,1.6,1.60405,5729900000.0
2009-03-10 13:00:00,1.6041,1.6049,1.6002,1.60035,5196600000.0
2009-03-10 13:15:00,1.60035,1.60155,1.59905,1.59945,4848600000.0
2009-03-10 13:30:00,1.5994,1.6027,1.59855,1.6004,4819700000.0
2009-03-10 13:45:00,1.6005,1.60215,1.60005,1.60185,4222400000.0
2009-03-10 14:00:00,1.60195,1.60265,1.6001,1.6005,4916700000.0
2009-03-10 14:15:00,1.60055,1.6013,1.58755,1.59105,6606800000.0
2009-03-10 14:30:00,1.591,1.59265,1.5877,1.58875,6022600000.0
2009-03-10 14:45:00,1.589,1.59055,1.5868,1.587,4927200000.0
2009-03-10 15:00:00,1.587,1.59,1.5867,1.5895,4669400000.0
2009-03-10 15:15:00,1.58945,1.59105,1.5891,1.5904,4316600000.0
2009-03-10 15:30:00,1.5904,1.59325,1.58705,1.59215,7356000000.0
2009-03-10 15:45:00,1.59215,1.59325,1.5905,1.59215,6289000000.0
2009-03-10 16:00:00,1.59205,1.5974,1.5917,1.59615,7049300000.0
2009-03-10 16:15:00,1.59625,1.5973,1.59405,1.5966,7225900018.0
2009-03-10 16:30:00,1.5967,1.59905,1.5961,1.59725,5651400000.0
2009-03-10 16:45:00,1.59725,1.5989,1.5964,1.59845,5273400000.0
2009-03-10 17:00:00,1.59835,1.5985,1.59645,1.59655,5421400000.0
2009-03-10 17:15:00,1.59645,1.5988,1.59635,1.598,4793900000.0
2009-03-10 17:30:00,1.59805,1.6,1.597,1.59815,5321000000.0
2009-03-10 17:45:00,1.59815,1.6,1.59605,1.5972,4833400000.0
2009-03-10 18:00:00,1.5972,1.59785,1.5927,1.5931,5598600000.0
2009-03-10 18:15:00,1.5931,1.59625,1.5925,1.596,4564000000.0
2009-03-10 18:30:00,1.596,1.5976,1.5952,1.5969,3651000000.0
2009-03-10 18:45:00,1.59655,1.5968,1.59245,1.5927,4541000000.0
2009-03-10 19:00:00,1.5927,1.5936,1.5911,1.5919,3805400000.0
2009-03-10 19:15:00,1.59205,1.5921,1.58855,1.58965,4608000000.0
2009-03-10 19:30:00,1.58965,1.5919,1.58915,1.5917,4362400000.0
2009-03-10 19:45:00,1.5917,1.59345,1.59045,1.59255,4131800000.0
2009-03-10 20:00:00,1.59255,1.59305,1.58825,1.59035,4716000000.0
2009-03-10 20:15:00,1.59035,1.5925,1.5893,1.59205,5230800000.0
2009-03-10 20:30:00,1.59205,1.5953,1.5904,1.5944,5074200000.0
2009-03-10 20:45:00,1.59445,1.5974,1.5944,1.5965,3796800000.0
2009-03-10 21:00:00,1.5964,1.59825,1.596,1.59795,2140800000.0
2009-03-10 21:15:00,1.59795,1.59935,1.59655,1.59815,2205300000.0
2009-03-10 21:30:00,1.5982,1.59915,1.59735,1.5976,2105000000.0
2009-03-10 21:45:00,1.5976,1.5981,1.59625,1.5967,1844200000.0
2009-03-10 22:00:00,1.5967,1.59765,1.5959,1.59625,2763200000.0
2009-03-10 22:15:00,1.5962,1.59675,1.59565,1.59585,1211900000.0
2009-03-10 22:30:00,1.59585,1.5962,1.59465,1.59555,952200000.0
2009-03-10 22:45:00,1.59555,1.59645,1.5948,1.59585,1540000000.0
2009-03-10 23:00:00,1.59585,1.5965,1.5943,1.59635,373100000.0
2009-03-10 23:15:00,1.5964,1.59705,1.59508,1.59585,278200000.0
2009-03-10 23:30:00,1.59585,1.59605,1.5932,1.59375,729800000.0
2009-03-10 23:45:00,1.59365,1.595,1.59345,1.595,193400000.0
2009-03-11 00:00:00,1.595,1.59515,1.5937,1.59425,193700000.0
2009-03-11 00:15:00,1.5937,1.5959,1.59348,1.5952,2143600000.0
2009-03-11 00:30:00,1.5952,1.596,1.59465,1.59495,1040600000.0
2009-03-11 00:45:00,1.59495,1.59705,1.59495,1.59675,766400000.0
2009-03-11 01:00:00,1.5967,1.59885,1.59575,1.5978,995800000.0
2009-03-11 01:15:00,1.5976,1.59825,1.5965,1.59815,715200000.0
2009-03-11 01:30:00,1.5981,1.59895,1.5966,1.59785,710200000.0
2009-03-11 01:45:00,1.5981,1.599,1.59706,1.5986,1351800000.0
2009-03-11 02:00:00,1.59865,1.59885,1.5969,1.59795,1280200000.0
2009-03-11 02:15:00,1.598,1.5988,1.59695,1.5977,1837400000.0
2009-03-11 02:30:00,1.5976,1.59815,1.5969,1.59785,1589000000.0
2009-03-11 02:45:00,1.5978,1.59805,1.59575,1.596,1238200000.0
2009-03-11 03:00:00,1.5962,1.5968,1.59515,1.5952,1259400000.0
2009-03-11 03:15:00,1.5953,1.598,1.59515,1.5975,1795000000.0
2009-03-11 03:30:00,1.5975,1.59825,1.5963,1.59725,656000000.0
2009-03-11 03:45:00,1.59705,1.598,1.5967,1.59725,839600000.0
2009-03-11 04:00:00,1.59725,1.5981,1.597,1.5981,423400000.0
2009-03-11 04:15:00,1.5981,1.5985,1.59695,1.59805,1059600000.0
2009-03-11 04:30:00,1.59805,1.59835,1.59715,1.5977,1059800000.0
2009-03-11 04:45:00,1.5977,1.59795,1.59755,1.59775,525200000.0
2009-03-11 05:00:00,1.59775,1.59825,1.5968,1.59745,1113200000.0
2009-03-11 05:15:00,1.5974,1.59785,1.59655,1.59705,1694800000.0
2009-03-11 05:30:00,1.59695,1.59995,1.59555,1.59795,3107600000.0
2009-03-11 05:45:00,1.59795,1.59995,1.59735,1.59855,2481800000.0
2009-03-11 06:00:00,1.5986,1.5991,1.59295,1.59455,2724400000.0
2009-03-11 06:15:00,1.59465,1.59645,1.59355,1.5949,2228400000.0
2009-03-11 06:30:00,1.5944,1.5964,1.59315,1.59555,2079000000.0
2009-03-11 06:45:00,1.59555,1.59705,1.5929,1.5939,2241400000.0
2009-03-11 07:00:00,1.5936,1.59685,1.5936,1.5953,1805200000.0
2009-03-11 07:15:00,1.59545,1.5968,1.59435,1.59475,1390000000.0
2009-03-11 07:30:00,1.59475,1.5966,1.59395,1.59605,1446600000.0
2009-03-11 07:45:00,1.59605,1.59685,1.5948,1.5952,937400000.0
2009-03-11 08:00:00,1.5952,1.59585,1.59325,1.59475,1883400000.0
2009-03-11 08:15:00,1.59475,1.59595,1.59385,1.59505,1488400000.0
2009-03-11 08:30:00,1.5951,1.59915,1.5933,1.5977,2950700000.0
2009-03-11 08:45:00,1.59765,1.5987,1.5944,1.59715,2375200000.0
2009-03-11 09:00:00,1.5973,1.5998,1.59695,1.5986,2387300000.0
2009-03-11 09:15:00,1.5986,1.5996,1.5961,1.59835,3273800000.0
2009-03-11 09:30:00,1.59835,1.59965,1.5966,1.59815,5197200000.0
2009-03-11 09:45:00,1.5983,1.60195,1.59785,1.6018,5750800000.0
2009-03-11 10:00:00,1.60175,1.60295,1.60005,1.6024,6502600000.0
2009-03-11 10:15:00,1.60245,1.6038,1.59915,1.60005,5833400000.0
2009-03-11 10:30:00,1.5999,1.59995,1.5964,1.59855,4452100000.0
2009-03-11 10:45:00,1.59855,1.5987,1.59435,1.59525,4665600000.0
2009-03-11 11:00:00,1.5953,1.59815,1.59495,1.59805,6132600001.0
2009-03-11 11:15:00,1.59805,1.5999,1.5961,1.5984,6753400000.0
2009-03-11 11:30:00,1.5984,1.6015,1.5975,1.5999,6123999999.0
2009-03-11 11:45:00,1.59985,1.6003,1.59765,1.59855,5739900000.0
2009-03-11 12:00:00,1.59855,1.60065,1.59685,1.60025,6585399999.0
2009-03-11 12:15:00,1.60025,1.6022,1.5987,1.6004,7343599998.0
2009-03-11 12:30:00,1.6003,1.60215,1.59995,1.60045,7596599999.0
2009-03-11 12:45:00,1.60045,1.6012,1.599,1.6007,7166400000.0
2009-03-11 13:00:00,1.6007,1.60395,1.59995,1.6029,6229700000.0
2009-03-11 13:15:00,1.60295,1.60525,1.60195,1.6021,7145399999.0
2009-03-11 13:30:00,1.6021,1.60245,1.5996,1.6001,8714399997.0
2009-03-11 13:45:00,1.6002,1.60215,1.5986,1.5995,7480599999.0
2009-03-11 14:00:00,1.5995,1.60005,1.59785,1.59895,6769999999.0
2009-03-11 14:15:00,1.5989,1.60135,1.5985,1.6,6936000000.0
2009-03-11 14:30:00,1.6,1.60005,1.5959,1.59675,8439199998.0
2009-03-11 14:45:00,1.5967,1.59855,1.5961,1.59695,5483599996.0
2009-03-11 15:00:00,1.5969,1.5987,1.59565,1.59595,7360399999.0
2009-03-11 15:15:00,1.59595,1.5993,1.5959,1.59775,5470399995.0
2009-03-11 15:30:00,1.59775,1.598,1.59215,1.5945,9568700001.0
2009-03-11 15:45:00,1.59445,1.59715,1.5942,1.5965,10463699982.0
2009-03-11 16:00:00,1.5965,1.59685,1.59465,1.5954,9501800000.0
2009-03-11 16:15:00,1.5955,1.5963,1.5935,1.59355,9842399997.0
2009-03-11 16:30:00,1.59355,1.5964,1.59335,1.59625,9341399992.0
2009-03-11 16:45:00,1.59625,1.5964,1.5934,1.5949,9361400002.0
2009-03-11 17:00:00,1.59495,1.59525,1.59065,1.5922,9812999997.0
2009-03-11 17:15:00,1.59225,1.59455,1.5917,1.5938,10971800000.0
2009-03-11 17:30:00,1.59385,1.59515,1.5919,1.5923,9878600000.0
2009-03-11 17:45:00,1.5923,1.59615,1.5909,1.5961,9382899998.0
2009-03-11 18:00:00,1.59575,1.59755,1.5935,1.5961,10784999999.0
2009-03-11 18:15:00,1.5961,1.597,1.59395,1.5948,9121299996.0
2009-03-11 18:30:00,1.5948,1.59615,1.59345,1.59585,9290799996.0
2009-03-11 18:45:00,1.59585,1.5965,1.5929,1.59485,7820199999.0
2009-03-11 19:00:00,1.5948,1.599,1.59475,1.5968,5685800000.0
2009-03-11 19:15:00,1.5968,1.59825,1.59555,1.596,4428000000.0
2009-03-11 19:30:00,1.59605,1.598,1.59545,1.5967,3460600000.0
2009-03-11 19:45:00,1.59705,1.5979,1.59555,1.59655,3485600000.0
2009-03-11 20:00:00,1.59655,1.59655,1.59425,1.596,4771600000.0
2009-03-11 20:15:00,1.596,1.59725,1.59445,1.5971,4231800000.0
2009-03-11 20:30:00,1.5971,1.59715,1.59475,1.596,3925400000.0
2009-03-11 20:45:00,1.596,1.5992,1.59525,1.59865,4356000000.0
2009-03-11 21:00:00,1.5986,1.6002,1.59755,1.6,4593600000.0
2009-03-11 21:15:00,1.59995,1.601,1.5994,1.6004,4546600000.0
2009-03-11 21:30:00,1.60045,1.60045,1.59875,1.5996,3210400000.0
2009-03-11 21:45:00,1.5996,1.6005,1.5976,1.5983,2857400000.0
2009-03-11 22:00:00,1.5984,1.6003,1.59805,1.59885,2180400000.0
2009-03-11 22:15:00,1.5989,1.6007,1.5989,1.6006,1280200000.0
2009-03-11 22:30:00,1.6006,1.6006,1.59875,1.59965,829200000.0
2009-03-11 22:45:00,1.59965,1.6003,1.59825,1.59935,1156000000.0
2009-03-11 23:00:00,1.59965,1.60015,1.59545,1.5979,337200000.0
2009-03-11 23:15:00,1.59755,1.59965,1.5975,1.59915,338000000.0
2009-03-11 23:30:00,1.5992,1.5997,1.59802,1.59845,451400000.0
2009-03-11 23:45:00,1.5984,1.599,1.59765,1.59875,481400000.0
2009-03-12 00:00:00,1.5988,1.59925,1.5979,1.5989,770800000.0
2009-03-12 00:15:00,1.59885,1.59955,1.59761,1.59925,922600000.0
2009-03-12 00:30:00,1.59915,1.60055,1.59857,1.59875,787200000.0
2009-03-12 00:45:00,1.59833,1.60015,1.59746,1.5983,1402800000.0
2009-03-12 01:00:00,1.59835,1.6001,1.5983,1.5993,1416600000.0
2009-03-12 01:15:00,1.59945,1.6001,1.59855,1.5993,1068000000.0
2009-03-12 01:30:00,1.5993,1.5998,1.5985,1.59865,898200000.0
2009-03-12 01:45:00,1.5988,1.5996,1.59845,1.59855,1574600000.0
2009-03-12 02:00:00,1.59855,1.5995,1.59795,1.59885,1453800001.0
2009-03-12 02:15:00,1.59885,1.59965,1.59755,1.5996,1438000000.0
2009-03-12 02:30:00,1.5996,1.60045,1.5985,1.5986,1410600001.0
2009-03-12 02:45:00,1.5986,1.6002,1.5981,1.5988,2932200000.0
2009-03-12 03:00:00,1.59885,1.6015,1.5986,1.60105,2288200000.0
2009-03-12 03:15:00,1.60105,1.60135,1.5981,1.59815,2387400000.0
2009-03-12 03:30:00,1.59825,1.6004,1.59755,1.599,1583000000.0
2009-03-12 03:45:00,1.599,1.59935,1.5978,1.59795,1805400001.0
2009-03-12 04:00:00,1.5982,1.59945,1.5976,1.59895,1691200000.0
2009-03-12 04:15:00,1.59895,1.6011,1.5988,1.6006,1467800000.0
2009-03-12 04:30:00,1.6006,1.60105,1.59921,1.59985,1174200000.0
2009-03-12 04:45:00,1.59995,1.60045,1.59955,1.60025,1228200000.0
2009-03-12 05:00:00,1.60025,1.6018,1.59985,1.6007,981600000.0
2009-03-12 05:15:00,1.60065,1.6016,1.59985,1.6007,1394400000.0
2009-03-12 05:30:00,1.6007,1.6013,1.59845,1.59915,2482000000.0
2009-03-12 05:45:00,1.59915,1.59985,1.59745,1.59935,2510800000.0
2009-03-12 06:00:00,1.59935,1.60015,1.59845,1.5991,1299900000.0
2009-03-12 06:15:00,1.5991,1.60135,1.59775,1.598,2638000000.0
2009-03-12 06:30:00,1.59815,1.5996,1.5959,1.5969,1877200000.0
2009-03-12 06:45:00,1.59685,1.59765,1.5954,1.59745,1499800000.0
2009-03-12 07:00:00,1.59745,1.5977,1.5969,1.5972,657000000.0
2009-03-12 07:15:00,1.59685,1.6026,1.5968,1.601,2021700000.0
2009-03-12 07:30:00,1.60095,1.602,1.6004,1.60135,1499400000.0
2009-03-12 07:45:00,1.6015,1.6025,1.59965,1.60175,1731800000.0
2009-03-12 08:00:00,1.60175,1.60235,1.59895,1.6009,2498200000.0
2009-03-12 08:15:00,1.6009,1.6031,1.6007,1.601,2193000000.0
2009-03-12 08:30:00,1.601,1.60285,1.60025,1.6017,2520199999.0
2009-03-12 08:45:00,1.60195,1.60385,1.60125,1.60315,2887600000.0
2009-03-12 09:00:00,1.6031,1.60495,1.6019,1.60495,2421000000.0
2009-03-12 09:15:00,1.60475,1.60675,1.6037,1.60525,1755800000.0
2009-03-12 09:30:00,1.6053,1.606,1.6022,1.60255,3903800000.0
2009-03-12 09:45:00,1.60245,1.60365,1.6013,1.6025,4654200000.0
2009-03-12 10:00:00,1.6025,1.6027,1.59905,1.5997,6152800000.0
2009-03-12 10:15:00,1.59985,1.6005,1.5954,1.59595,4818000000.0
2009-03-12 10:30:00,1.596,1.5965,1.5903,1.5919,5589000000.0
2009-03-12 10:45:00,1.5919,1.59255,1.5882,1.5905,6380900000.0
2009-03-12 11:00:00,1.59055,1.59245,1.5873,1.5922,5955200000.0
2009-03-12 11:15:00,1.5922,1.59305,1.5915,1.59245,5359600000.0
2009-03-12 11:30:00,1.59245,1.59575,1.5921,1.59305,4733100000.0
2009-03-12 11:45:00,1.59305,1.5945,1.59245,1.594,5821200000.0
2009-03-12 12:00:00,1.594,1.59505,1.5918,1.5936,4863400000.0
2009-03-12 12:15:00,1.59355,1.5939,1.5891,1.5917,6612200000.0
2009-03-12 12:30:00,1.5917,1.59205,1.5901,1.59175,4368400000.0
2009-03-12 12:45:00,1.59175,1.5926,1.5897,1.59115,3433000000.0
2009-03-12 13:00:00,1.5915,1.59315,1.58895,1.58965,3738100000.0
2009-03-12 13:15:00,1.5896,1.5924,1.58905,1.59225,4348000000.0
2009-03-12 13:30:00,1.59255,1.5968,1.59235,1.59485,4060000000.0
2009-03-12 13:45:00,1.59475,1.596,1.59345,1.59505,4339799998.0
2009-03-12 14:00:00,1.5952,1.59905,1.5944,1.59645,4877399999.0
2009-03-12 14:15:00,1.59635,1.59855,1.5961,1.59685,4306800000.0
2009-03-12 14:30:00,1.59675,1.60015,1.59465,1.5977,3349800000.0
2009-03-12 14:45:00,1.5977,1.6022,1.59725,1.6005,4556100000.0
2009-03-12 15:00:00,1.6005,1.63735,1.59975,1.6349,4713200001.0
2009-03-12 15:15:00,1.63495,1.64395,1.63265,1.63735,4147300001.0
2009-03-12 15:30:00,1.6373,1.64325,1.6345,1.6345,3408800000.0
2009-03-12 15:45:00,1.63455,1.63715,1.6312,1.632,2798600000.0
2009-03-12 16:00:00,1.6319,1.64205,1.63055,1.64185,2678600000.0
2009-03-12 16:15:00,1.64185,1.6433,1.63605,1.63725,3515400000.0
2009-03-12 16:30:00,1.6373,1.6402,1.6357,1.6402,2547400000.0
2009-03-12 16:45:00,1.6402,1.6415,1.63845,1.64,2592200000.0
2009-03-12 17:00:00,1.64,1.64255,1.63885,1.6424,2785800000.0
2009-03-12 17:15:00,1.64225,1.6449,1.64035,1.64105,2841600000.0
2009-03-12 17:30:00,1.64115,1.64555,1.63805,1.64405,6219800000.0
2009-03-12 17:45:00,1.64385,1.64525,1.6404,1.64175,4124800000.0
2009-03-12 18:00:00,1.64175,1.6442,1.6404,1.64115,3909600000.0
2009-03-12 18:15:00,1.64105,1.6439,1.63975,1.6405,4231200000.0
2009-03-12 18:30:00,1.6406,1.6437,1.63935,1.6434,4126000000.0
2009-03-12 18:45:00,1.6435,1.64375,1.64055,1.6424,3783000000.0
2009-03-12 19:00:00,1.6424,1.64775,1.64075,1.64595,5394600000.0
2009-03-12 19:15:00,1.64585,1.6479,1.64415,1.64565,4042800000.0
2009-03-12 19:30:00,1.64565,1.6499,1.64525,1.64985,3268400000.0
2009-03-12 19:45:00,1.6498,1.65035,1.64855,1.64995,2925400000.0
2009-03-12 20:00:00,1.64995,1.65095,1.6482,1.6497,2714800000.0
2009-03-12 20:15:00,1.64965,1.65185,1.64925,1.65145,2487200000.0
2009-03-12 20:30:00,1.6514,1.65205,1.6502,1.65205,2443400000.0
2009-03-12 20:45:00,1.652,1.6535,1.65,1.65205,3700800000.0
2009-03-12 21:00:00,1.6521,1.65365,1.65095,1.65295,3828600000.0
2009-03-12 21:15:00,1.65295,1.65295,1.6498,1.6508,3649400000.0
2009-03-12 21:30:00,1.65065,1.6525,1.6495,1.65215,3412400000.0
2009-03-12 21:45:00,1.65215,1.6528,1.65075,1.65175,3871400000.0
2009-03-12 22:00:00,1.65175,1.6551,1.6507,1.6548,2626400000.0
2009-03-12 22:15:00,1.6548,1.65625,1.651,1.6533,2220200000.0
2009-03-12 22:30:00,1.6533,1.6534,1.65015,1.65035,1349200000.0
2009-03-12 22:45:00,1.6504,1.6518,1.6499,1.65135,1402000000.0
2009-03-12 23:00:00,1.65075,1.65225,1.65055,1.65145,433800000.0
2009-03-12 23:15:00,1.65155,1.65405,1.6506,1.6519,510400000.0
2009-03-12 23:30:00,1.6519,1.6544,1.6513,1.6526,979800000.0
2009-03-12 23:45:00,1.65275,1.65455,1.6518,1.65305,1161400000.0
2009-03-13 00:00:00,1.65305,1.65535,1.6513,1.6529,2336400000.0
2009-03-13 00:15:00,1.653,1.65475,1.65195,1.65475,735800000.0
2009-03-13 00:30:00,1.6548,1.6552,1.65265,1.6529,1241600000.0
2009-03-13 00:45:00,1.65285,1.654,1.65255,1.653,1587200000.0
2009-03-13 01:00:00,1.653,1.65375,1.65035,1.6524,1484000000.0
2009-03-13 01:15:00,1.6524,1.6525,1.65045,1.6521,2122600000.0
2009-03-13 01:30:00,1.65215,1.65265,1.6499,1.65125,1555600000.0
2009-03-13 01:45:00,1.65135,1.6528,1.6512,1.6522,1124200000.0
2009-03-13 02:00:00,1.6522,1.653,1.65025,1.6518,2315800000.0
2009-03-13 02:15:00,1.6518,1.653,1.6503,1.65275,2043400000.0
2009-03-13 02:30:00,1.65275,1.65305,1.65055,1.65265,2191400000.0
2009-03-13 02:45:00,1.6528,1.6544,1.65245,1.6532,2212400000.0
2009-03-13 03:00:00,1.6532,1.6544,1.65255,1.6534,1878400000.0
2009-03-13 03:15:00,1.65365,1.65465,1.65135,1.653,2717800000.0
2009-03-13 03:30:00,1.653,1.65445,1.6518,1.65445,1724600000.0
2009-03-13 03:45:00,1.65435,1.65515,1.65265,1.6538,1449800000.0
2009-03-13 04:00:00,1.65385,1.6544,1.653,1.65315,1119000000.0
2009-03-13 04:15:00,1.6532,1.65425,1.65265,1.65395,1139200000.0
2009-03-13 04:30:00,1.65395,1.6543,1.6526,1.65355,1212200000.0
2009-03-13 04:45:00,1.6536,1.6557,1.6533,1.6553,1498200000.0
2009-03-13 05:00:00,1.65555,1.65615,1.6548,1.65585,1340200000.0
2009-03-13 05:15:00,1.65585,1.6569,1.65565,1.656,1339800000.0
2009-03-13 05:30:00,1.656,1.6571,1.65545,1.65595,1426000000.0
2009-03-13 05:45:00,1.65595,1.6584,1.65445,1.65785,2162400000.0
2009-03-13 06:00:00,1.65785,1.65785,1.65655,1.65685,790200000.0
2009-03-13 06:15:00,1.6568,1.6574,1.65535,1.656,1298600000.0
2009-03-13 06:30:00,1.65605,1.65655,1.6539,1.65465,1561400000.0
2009-03-13 06:45:00,1.6547,1.65645,1.65445,1.65595,1294200000.0
2009-03-13 07:00:00,1.65605,1.6575,1.6551,1.6555,1123800000.0
2009-03-13 07:15:00,1.65565,1.65595,1.65305,1.65335,1065400000.0
2009-03-13 07:30:00,1.6534,1.65445,1.65215,1.65445,1214200000.0
2009-03-13 07:45:00,1.6544,1.6566,1.65375,1.65485,1211600000.0
2009-03-13 08:00:00,1.65495,1.6582,1.65495,1.65555,2006400000.0
2009-03-13 08:15:00,1.65555,1.6568,1.65475,1.65485,1641800000.0
2009-03-13 08:30:00,1.65495,1.65545,1.65225,1.6541,1754600000.0
2009-03-13 08:45:00,1.65405,1.6547,1.6509,1.6517,3068000000.0
2009-03-13 09:00:00,1.65165,1.65445,1.64975,1.65445,4158600002.0
2009-03-13 09:15:00,1.65445,1.6557,1.65125,1.65135,5020000000.0
2009-03-13 09:30:00,1.651,1.6531,1.6475,1.6522,5225999999.0
2009-03-13 09:45:00,1.65215,1.6555,1.6518,1.65225,5504200000.0
2009-03-13 10:00:00,1.65225,1.65885,1.65185,1.65525,6936000000.0
2009-03-13 10:15:00,1.65495,1.65715,1.65275,1.65675,7746800000.0
2009-03-13 10:30:00,1.65675,1.6595,1.6559,1.65675,6671600000.0
2009-03-13 10:45:00,1.65665,1.6643,1.65495,1.6632,7011800000.0
2009-03-13 11:00:00,1.6632,1.6673,1.66245,1.66695,6989000000.0
2009-03-13 11:15:00,1.6669,1.66785,1.66395,1.6641,5849400003.0
2009-03-13 11:30:00,1.6642,1.666,1.6616,1.6636,6455199999.0
2009-03-13 11:45:00,1.6636,1.66635,1.66265,1.66265,5512800000.0
2009-03-13 12:00:00,1.66245,1.66485,1.6623,1.66375,7657000000.0
2009-03-13 12:15:00,1.6637,1.667,1.6621,1.66475,6232000000.0
2009-03-13 12:30:00,1.66475,1.6666,1.66275,1.66315,5201800000.0
2009-03-13 12:45:00,1.6632,1.66515,1.6622,1.66505,4913000000.0
2009-03-13 13:00:00,1.66495,1.6669,1.66425,1.66605,5071200000.0
2009-03-13 13:15:00,1.6662,1.66775,1.66505,1.6661,4658100000.0
2009-03-13 13:30:00,1.6662,1.6673,1.66495,1.6666,5315400000.0
2009-03-13 13:45:00,1.6667,1.6711,1.66605,1.67015,5291799999.0
2009-03-13 14:00:00,1.67015,1.6738,1.6681,1.6717,6779799999.0
2009-03-13 14:15:00,1.6717,1.67245,1.6671,1.6689,6289600000.0
2009-03-13 14:30:00,1.66885,1.67245,1.66825,1.67065,5687800000.0
2009-03-13 14:45:00,1.6706,1.671,1.6623,1.6636,5768000000.0
2009-03-13 15:00:00,1.66355,1.6663,1.6618,1.6661,6152999999.0
2009-03-13 15:15:00,1.66615,1.66615,1.66305,1.6637,4815200001.0
2009-03-13 15:30:00,1.6636,1.6661,1.6614,1.66605,5999000000.0
2009-03-13 15:45:00,1.66595,1.66655,1.6633,1.6659,5707800000.0
2009-03-13 16:00:00,1.6659,1.6693,1.66525,1.66685,5907200000.0
2009-03-13 16:15:00,1.66685,1.6686,1.6654,1.6654,6236600000.0
2009-03-13 16:30:00,1.66555,1.66605,1.6638,1.66465,6427399999.0
2009-03-13 16:45:00,1.66475,1.66645,1.6601,1.6601,5523600000.0
2009-03-13 17:00:00,1.66,1.66245,1.65635,1.65915,6092600000.0
2009-03-13 17:15:00,1.65915,1.6604,1.6566,1.6588,6357000000.0
2009-03-13 17:30:00,1.6588,1.6594,1.6561,1.6564,7502000000.0
2009-03-13 17:45:00,1.65655,1.66045,1.65585,1.65965,5688399998.0
2009-03-13 18:00:00,1.6598,1.66055,1.6577,1.65935,5164600000.0
2009-03-13 18:15:00,1.65935,1.665,1.65905,1.66325,5024800000.0
2009-03-13 18:30:00,1.6632,1.665,1.6613,1.66345,4596800000.0
2009-03-13 18:45:00,1.6635,1.66485,1.65865,1.66035,4854400000.0
2009-03-13 19:00:00,1.66035,1.66135,1.6594,1.65955,2177000000.0
2009-03-13 19:15:00,1.65985,1.66165,1.6593,1.66125,3260800000.0
2009-03-13 19:30:00,1.6612,1.6618,1.66005,1.661,3609000000.0
2009-03-13 19:45:00,1.661,1.6613,1.65835,1.65965,4156100000.0
2009-03-13 20:00:00,1.65975,1.66165,1.6594,1.66055,3573000000.0
2009-03-13 20:15:00,1.66065,1.6608,1.65865,1.6589,2969600000.0
2009-03-13 20:30:00,1.65885,1.65935,1.65745,1.6585,3417600000.0
2009-03-13 20:45:00,1.6585,1.6615,1.6583,1.66075,3695200001.0
2009-03-13 21:00:00,1.66075,1.6611,1.65895,1.6591,1682400000.0
2009-03-13 21:15:00,1.65905,1.65935,1.6576,1.65905,2303800000.0
2009-03-13 21:30:00,1.65905,1.65955,1.65815,1.65955,1728600000.0
2009-03-13 21:45:00,1.6596,1.66055,1.65885,1.66,1587200000.0
2009-03-13 22:00:00,1.66015,1.66015,1.6578,1.65895,1683400000.0
2009-03-13 22:15:00,1.65895,1.659,1.6573,1.65845,765000000.0
2009-03-13 22:30:00,1.65855,1.65905,1.6568,1.6578,688000000.0
2009-03-13 22:45:00,1.6578,1.6591,1.657,1.6588,530000000.0
2009-03-15 23:00:00,1.65942,1.65942,1.65601,1.65683,869000000.0
2009-03-15 23:15:00,1.65668,1.65825,1.65576,1.65658,954200000.0
2009-03-15 23:30:00,1.6567,1.65743,1.65601,1.65639,983000000.0
2009-03-15 23:45:00,1.65638,1.6581,1.65583,1.65732,568000000.0
2009-03-16 00:00:00,1.65726,1.65825,1.6559,1.656,747200000.0
2009-03-16 00:15:00,1.65605,1.65775,1.6542,1.6554,1529200000.0
2009-03-16 00:30:00,1.65545,1.656,1.65345,1.65495,1344600000.0
2009-03-16 00:45:00,1.65495,1.657,1.65435,1.6559,1165000000.0
2009-03-16 01:00:00,1.65595,1.65745,1.65545,1.6573,972800000.0
2009-03-16 01:15:00,1.6573,1.6584,1.6569,1.65755,1086000000.0
2009-03-16 01:30:00,1.65746,1.65995,1.65726,1.6583,1679600000.0
2009-03-16 01:45:00,1.6583,1.65975,1.65795,1.65955,1180000000.0
2009-03-16 02:00:00,1.65975,1.6604,1.659,1.66035,1664800000.0
2009-03-16 02:15:00,1.6603,1.66175,1.6598,1.6601,1848000000.0
2009-03-16 02:30:00,1.66005,1.6611,1.6597,1.6606,599400000.0
2009-03-16 02:45:00,1.6607,1.66275,1.6607,1.66215,971200000.0
2009-03-16 03:00:00,1.6621,1.6633,1.66075,1.6623,1353800000.0
2009-03-16 03:15:00,1.66225,1.6643,1.66195,1.6627,1315800000.0
2009-03-16 03:30:00,1.6627,1.6634,1.65965,1.6606,1641600000.0
2009-03-16 03:45:00,1.66075,1.6641,1.6607,1.66345,1760200000.0
2009-03-16 04:00:00,1.6634,1.6657,1.6633,1.6654,912000000.0
2009-03-16 04:15:00,1.66545,1.6674,1.6654,1.66685,1003000000.0
2009-03-16 04:30:00,1.667,1.66865,1.6662,1.66755,1233600000.0
2009-03-16 04:45:00,1.6675,1.66845,1.66685,1.66775,1390600000.0
2009-03-16 05:00:00,1.66795,1.66835,1.66735,1.6675,635000000.0
2009-03-16 05:15:00,1.6676,1.66895,1.6673,1.6682,818800000.0
2009-03-16 05:30:00,1.6683,1.6685,1.6674,1.6681,1559000000.0
2009-03-16 05:45:00,1.668,1.6694,1.6675,1.66905,1075200000.0
2009-03-16 06:00:00,1.669,1.67005,1.66865,1.66885,1098600000.0
2009-03-16 06:15:00,1.66895,1.66935,1.6671,1.6674,1032400000.0
2009-03-16 06:30:00,1.6674,1.6682,1.66685,1.66755,1024800000.0
2009-03-16 06:45:00,1.6676,1.66865,1.66715,1.66805,776000000.0
2009-03-16 07:00:00,1.66805,1.66915,1.6677,1.66835,845600000.0
2009-03-16 07:15:00,1.66815,1.66915,1.6676,1.6686,889000000.0
2009-03-16 07:30:00,1.6685,1.6685,1.6668,1.6672,1143000000.0
2009-03-16 07:45:00,1.6672,1.66765,1.66655,1.6676,695800000.0
2009-03-16 08:00:00,1.66755,1.66905,1.6673,1.66785,1386600000.0
2009-03-16 08:15:00,1.6677,1.66785,1.6668,1.6671,711800000.0
2009-03-16 08:30:00,1.66725,1.66845,1.66595,1.6678,1265400000.0
2009-03-16 08:45:00,1.6678,1.66835,1.66605,1.6683,1762200000.0
2009-03-16 09:00:00,1.66835,1.67175,1.66755,1.6702,3414600000.0
2009-03-16 09:15:00,1.6702,1.6709,1.6656,1.6686,3827800000.0
2009-03-16 09:30:00,1.66865,1.6734,1.66815,1.67315,4799000000.0
2009-03-16 09:45:00,1.6729,1.67525,1.6724,1.6738,5341000000.0
2009-03-16 10:00:00,1.6738,1.67935,1.67375,1.6787,7262100000.0
2009-03-16 10:15:00,1.6787,1.6812,1.67735,1.6805,7952800000.0
2009-03-16 10:30:00,1.68055,1.68055,1.67625,1.6796,8387600000.0
2009-03-16 10:45:00,1.6796,1.6801,1.6744,1.6752,7284600000.0
2009-03-16 11:00:00,1.67525,1.67785,1.67435,1.67565,7461400000.0
2009-03-16 11:15:00,1.67565,1.67645,1.674,1.67605,6376000000.0
2009-03-16 11:30:00,1.67605,1.6812,1.6758,1.6798,6691600000.0
2009-03-16 11:45:00,1.6798,1.68055,1.67715,1.67795,7790999999.0
2009-03-16 12:00:00,1.67795,1.68035,1.67735,1.67915,8262999999.0
2009-03-16 12:15:00,1.67925,1.68305,1.6785,1.6827,7750599999.0
2009-03-16 12:30:00,1.6826,1.6835,1.6807,1.68255,7730600000.0
2009-03-16 12:45:00,1.68255,1.68255,1.6787,1.67875,7081799997.0
2009-03-16 13:00:00,1.6788,1.68025,1.67755,1.67925,6885900000.0
2009-03-16 13:15:00,1.6793,1.68035,1.6785,1.67955,4654000000.0
2009-03-16 13:30:00,1.67955,1.6798,1.6743,1.67535,6198800000.0
2009-03-16 13:45:00,1.67525,1.67765,1.6745,1.67765,5783400000.0
2009-03-16 14:00:00,1.6776,1.6792,1.6768,1.67815,5697100000.0
2009-03-16 14:15:00,1.67805,1.67975,1.67645,1.6775,7775800000.0
2009-03-16 14:30:00,1.67715,1.67925,1.6768,1.678,6564000000.0
2009-03-16 14:45:00,1.678,1.67905,1.6753,1.67575,6859399999.0
2009-03-16 15:00:00,1.6757,1.67775,1.67465,1.67625,6108200000.0
2009-03-16 15:15:00,1.6762,1.67665,1.6735,1.67405,9835199998.0
2009-03-16 15:30:00,1.67415,1.67595,1.67325,1.67495,7111100000.0
2009-03-16 15:45:00,1.67495,1.67515,1.6701,1.6708,7645700000.0
2009-03-16 16:00:00,1.6707,1.6712,1.664,1.6659,7999200000.0
2009-03-16 16:15:00,1.66585,1.66635,1.6627,1.6652,6898300000.0
2009-03-16 16:30:00,1.6652,1.6683,1.6645,1.6665,7143200000.0
2009-03-16 16:45:00,1.6665,1.66775,1.6652,1.6661,6719000000.0
2009-03-16 17:00:00,1.6661,1.6682,1.66515,1.6665,6596000000.0
2009-03-16 17:15:00,1.6665,1.66925,1.6663,1.6682,6231000000.0
2009-03-16 17:30:00,1.66825,1.6697,1.66735,1.6686,6468799999.0
2009-03-16 17:45:00,1.6685,1.669,1.6645,1.6653,7181000000.0
2009-03-16 18:00:00,1.66515,1.66675,1.66445,1.66655,6656700000.0
2009-03-16 18:15:00,1.66655,1.6683,1.6657,1.6659,4807600000.0
2009-03-16 18:30:00,1.6659,1.6692,1.66575,1.6692,5780800000.0
2009-03-16 18:45:00,1.6692,1.67025,1.66815,1.67,4446000000.0
2009-03-16 19:00:00,1.67,1.6724,1.66935,1.6723,5048600000.0
2009-03-16 19:15:00,1.6723,1.6728,1.6683,1.6693,2954200000.0
2009-03-16 19:30:00,1.6693,1.67035,1.66835,1.6696,3193000000.0
2009-03-16 19:45:00,1.66965,1.6699,1.66785,1.66915,3706600000.0
2009-03-16 20:00:00,1.669,1.67105,1.669,1.67025,3683200000.0
2009-03-16 20:15:00,1.67035,1.67035,1.6687,1.66955,3498600000.0
2009-03-16 20:30:00,1.6695,1.6709,1.6695,1.67045,2933600000.0
2009-03-16 20:45:00,1.67055,1.6718,1.66995,1.671,2591400000.0
2009-03-16 21:00:00,1.67105,1.6717,1.6681,1.6685,3635800000.0
2009-03-16 21:15:00,1.6685,1.66925,1.668,1.6684,2749400000.0
2009-03-16 21:30:00,1.66815,1.669,1.6656,1.66615,3311800000.0
2009-03-16 21:45:00,1.6662,1.6669,1.6638,1.66485,4116200001.0
2009-03-16 22:00:00,1.66485,1.66645,1.66435,1.66595,1567600000.0
2009-03-16 22:15:00,1.6659,1.6674,1.66545,1.66685,1057800000.0
2009-03-16 22:30:00,1.6668,1.66895,1.6666,1.667,911400000.0
2009-03-16 22:45:00,1.66685,1.6669,1.66535,1.666,990800000.0
2009-03-16 23:00:00,1.6656,1.66645,1.6644,1.66505,510400000.0
2009-03-16 23:15:00,1.665,1.66665,1.66423,1.66485,895600000.0
2009-03-16 23:30:00,1.66495,1.6668,1.66455,1.66616,648000000.0
2009-03-16 23:45:00,1.6666,1.6683,1.66486,1.66625,768800000.0
2009-03-17 00:00:00,1.66625,1.66665,1.66539,1.6659,690600000.0
2009-03-17 00:15:00,1.6659,1.6681,1.66505,1.66673,963800000.0
2009-03-17 00:30:00,1.66735,1.6679,1.66555,1.66655,1549600000.0
2009-03-17 00:45:00,1.66645,1.66815,1.6662,1.66795,1286000000.0
2009-03-17 01:00:00,1.66805,1.66805,1.6664,1.6671,764400000.0
2009-03-17 01:15:00,1.66705,1.66745,1.666,1.6671,672400000.0
2009-03-17 01:30:00,1.66695,1.6679,1.666,1.66705,623000000.0
2009-03-17 01:45:00,1.66715,1.66765,1.66655,1.66685,599400000.0
2009-03-17 02:00:00,1.66695,1.6682,1.666,1.66815,1007600000.0
2009-03-17 02:15:00,1.66815,1.66865,1.6673,1.66745,1450000000.0
2009-03-17 02:30:00,1.6674,1.66895,1.6672,1.6676,2232800000.0
2009-03-17 02:45:00,1.6676,1.66915,1.66705,1.668,1562200000.0
2009-03-17 03:00:00,1.6681,1.6686,1.6671,1.6686,1449600000.0
2009-03-17 03:15:00,1.66865,1.66965,1.66725,1.6691,1968800000.0
2009-03-17 03:30:00,1.66915,1.66995,1.66825,1.66875,1351600000.0
2009-03-17 03:45:00,1.66925,1.66925,1.6677,1.6689,814800000.0
2009-03-17 04:00:00,1.66895,1.6702,1.6689,1.6701,862200000.0
2009-03-17 04:15:00,1.6701,1.6712,1.66935,1.66935,1120000000.0
2009-03-17 04:30:00,1.6693,1.67045,1.6683,1.6692,708400000.0
2009-03-17 04:45:00,1.66915,1.66995,1.6682,1.6696,924800000.0
2009-03-17 05:00:00,1.6696,1.67015,1.66838,1.67005,772200000.0
2009-03-17 05:15:00,1.67005,1.6718,1.66915,1.6713,1291600000.0
2009-03-17 05:30:00,1.67135,1.67175,1.6685,1.67055,983800000.0
2009-03-17 05:45:00,1.6705,1.6718,1.67015,1.6715,803200000.0
2009-03-17 06:00:00,1.67155,1.67265,1.67125,1.67245,520000000.0
2009-03-17 06:15:00,1.67245,1.67245,1.67115,1.6718,927600000.0
2009-03-17 06:30:00,1.67175,1.6724,1.66925,1.6714,1020200000.0
2009-03-17 06:45:00,1.6714,1.6717,1.67055,1.67085,1062200000.0
2009-03-17 07:00:00,1.67095,1.67125,1.67005,1.67045,987000000.0
2009-03-17 07:15:00,1.6706,1.67285,1.6698,1.672,1774400000.0
2009-03-17 07:30:00,1.6719,1.67375,1.6709,1.6725,1735400000.0
2009-03-17 07:45:00,1.6725,1.67315,1.6699,1.67035,1252000000.0
2009-03-17 08:00:00,1.6704,1.67235,1.6698,1.6721,2813000000.0
2009-03-17 08:15:00,1.6721,1.67365,1.6712,1.6721,1897200000.0
2009-03-17 08:30:00,1.6725,1.6729,1.6705,1.6723,2159100000.0
2009-03-17 08:45:00,1.6723,1.6742,1.6677,1.66865,3145300000.0
2009-03-17 09:00:00,1.66855,1.67,1.6669,1.6673,2737400000.0
2009-03-17 09:15:00,1.66705,1.6681,1.66675,1.66805,3577200000.0
2009-03-17 09:30:00,1.66835,1.67045,1.6671,1.66835,6568100000.0
2009-03-17 09:45:00,1.66835,1.66865,1.6657,1.66605,5057000000.0
2009-03-17 10:00:00,1.66595,1.6666,1.6632,1.664,6874999999.0
2009-03-17 10:15:00,1.6641,1.6664,1.66265,1.6654,5775799999.0
2009-03-17 10:30:00,1.6654,1.6666,1.6642,1.66585,6039200000.0
2009-03-17 10:45:00,1.66595,1.6671,1.66245,1.66245,6472100000.0
2009-03-17 11:00:00,1.66235,1.6658,1.66235,1.6632,5303400000.0
2009-03-17 11:15:00,1.6632,1.6638,1.66185,1.66365,2886500000.0
2009-03-17 11:30:00,1.6636,1.6646,1.66295,1.66385,4592899999.0
2009-03-17 11:45:00,1.66385,1.66415,1.6622,1.66365,4451200000.0
2009-03-17 12:00:00,1.6637,1.6663,1.6614,1.6657,7885100000.0
2009-03-17 12:15:00,1.6658,1.6664,1.66305,1.664,7493000000.0
2009-03-17 12:30:00,1.664,1.66505,1.66355,1.6647,4352800000.0
2009-03-17 12:45:00,1.6647,1.6681,1.66405,1.66425,6866600000.0
2009-03-17 13:00:00,1.66425,1.6654,1.66105,1.66165,6580500000.0
2009-03-17 13:15:00,1.66175,1.6635,1.66165,1.6628,4244000000.0
2009-03-17 13:30:00,1.6628,1.66295,1.6586,1.66035,6833800001.0
2009-03-17 13:45:00,1.66035,1.66055,1.6581,1.65875,5410000001.0
2009-03-17 14:00:00,1.6586,1.65875,1.65355,1.65375,7191900000.0
2009-03-17 14:15:00,1.6536,1.6556,1.65315,1.65525,8169799999.0
2009-03-17 14:30:00,1.6552,1.6572,1.65385,1.6557,8350600000.0
2009-03-17 14:45:00,1.6557,1.65675,1.65415,1.6557,6955800000.0
2009-03-17 15:00:00,1.6557,1.65665,1.65275,1.6543,8044800001.0
2009-03-17 15:15:00,1.6543,1.6561,1.65395,1.656,7558399999.0
2009-03-17 15:30:00,1.65595,1.65645,1.6549,1.65565,8102200001.0
2009-03-17 15:45:00,1.6557,1.65875,1.65485,1.6578,9674800000.0
2009-03-17 16:00:00,1.6578,1.66065,1.6576,1.659,8951800000.0
2009-03-17 16:15:00,1.65905,1.6592,1.6549,1.65555,9074800001.0
2009-03-17 16:30:00,1.6555,1.65715,1.65485,1.65665,8290199999.0
2009-03-17 16:45:00,1.6566,1.6579,1.6553,1.65585,8569200004.0
2009-03-17 17:00:00,1.6556,1.65605,1.6547,1.656,5950800000.0
2009-03-17 17:15:00,1.65595,1.65595,1.6536,1.6536,5487400000.0
2009-03-17 17:30:00,1.65375,1.6559,1.65345,1.6547,6563000000.0
2009-03-17 17:45:00,1.6547,1.65825,1.6542,1.65765,7181400000.0
2009-03-17 18:00:00,1.65765,1.65875,1.6549,1.6555,7145799997.0
2009-03-17 18:15:00,1.6555,1.65695,1.6548,1.65525,6111999999.0
2009-03-17 18:30:00,1.65525,1.65735,1.65355,1.65605,6546000000.0
2009-03-17 18:45:00,1.65595,1.6603,1.6555,1.65935,6483399999.0
2009-03-17 19:00:00,1.65935,1.6603,1.65885,1.65925,3778000001.0
2009-03-17 19:15:00,1.65925,1.6598,1.6586,1.65895,3744200000.0
2009-03-17 19:30:00,1.65895,1.6601,1.6576,1.66,4879400000.0
2009-03-17 19:45:00,1.65995,1.66255,1.65905,1.66195,4550400000.0
2009-03-17 20:00:00,1.66195,1.6622,1.6599,1.66205,3509800000.0
2009-03-17 20:15:00,1.662,1.6625,1.66055,1.66165,3440400001.0
2009-03-17 20:30:00,1.66165,1.66165,1.65935,1.6606,2890200000.0
2009-03-17 20:45:00,1.6605,1.66075,1.6589,1.65945,3347200000.0
2009-03-17 21:00:00,1.65945,1.66125,1.65865,1.6606,4221800000.0
2009-03-17 21:15:00,1.6606,1.6611,1.6591,1.6603,3145200000.0
2009-03-17 21:30:00,1.66035,1.6615,1.65955,1.66015,2840400000.0
2009-03-17 21:45:00,1.6602,1.6608,1.6595,1.65975,2229800000.0
2009-03-17 22:00:00,1.65975,1.6614,1.65925,1.6595,2196000000.0
2009-03-17 22:15:00,1.65985,1.66055,1.659,1.66055,1366400000.0
2009-03-17 22:30:00,1.66045,1.6606,1.6584,1.65955,1551400000.0
2009-03-17 22:45:00,1.65945,1.66065,1.65875,1.65885,1339200000.0
2009-03-17 23:00:00,1.65852,1.6615,1.65833,1.6602,672400000.0
2009-03-17 23:15:00,1.66005,1.66195,1.6596,1.66105,554800000.0
2009-03-17 23:30:00,1.661,1.661,1.65895,1.66025,661600000.0
2009-03-17 23:45:00,1.6603,1.66055,1.65911,1.6599,290800000.0
2009-03-18 00:00:00,1.6598,1.6599,1.6589,1.6591,1255000000.0
2009-03-18 00:15:00,1.6591,1.65975,1.659,1.6591,1036400000.0
2009-03-18 00:30:00,1.6592,1.66005,1.659,1.65965,895200000.0
2009-03-18 00:45:00,1.6597,1.6599,1.65866,1.6591,1605200000.0
2009-03-18 01:00:00,1.6591,1.6598,1.65895,1.65925,1706800000.0
2009-03-18 01:15:00,1.65925,1.6621,1.6591,1.6603,2779000000.0
2009-03-18 01:30:00,1.6603,1.661,1.65895,1.6608,1988400000.0
2009-03-18 01:45:00,1.66045,1.6609,1.65895,1.6594,1255800000.0
2009-03-18 02:00:00,1.65945,1.66135,1.659,1.65915,1536400000.0
2009-03-18 02:15:00,1.65925,1.66005,1.6583,1.6596,965400000.0
2009-03-18 02:30:00,1.6596,1.66015,1.6595,1.65995,867200000.0
2009-03-18 02:45:00,1.65985,1.6617,1.6589,1.65945,1850800000.0
2009-03-18 03:00:00,1.6596,1.6605,1.65865,1.6593,1546800000.0
2009-03-18 03:15:00,1.65945,1.66005,1.6584,1.6587,1369600000.0
2009-03-18 03:30:00,1.65875,1.6598,1.6583,1.6596,1411000000.0
2009-03-18 03:45:00,1.6596,1.66065,1.6592,1.65945,764200000.0
2009-03-18 04:00:00,1.65945,1.66015,1.6586,1.66015,880000000.0
2009-03-18 04:15:00,1.66015,1.66015,1.6585,1.6587,857600000.0
2009-03-18 04:30:00,1.65865,1.65895,1.65775,1.6584,827400000.0
2009-03-18 04:45:00,1.6584,1.6584,1.65575,1.65715,1827400000.0
2009-03-18 05:00:00,1.6572,1.6577,1.65655,1.65735,659200000.0
2009-03-18 05:15:00,1.65735,1.65735,1.65515,1.65575,860800000.0
2009-03-18 05:30:00,1.6558,1.6558,1.65385,1.65485,1817000000.0
2009-03-18 05:45:00,1.655,1.65565,1.6544,1.6549,1555600000.0
2009-03-18 06:00:00,1.6549,1.6564,1.65485,1.65555,1318400000.0
2009-03-18 06:15:00,1.65565,1.65655,1.65505,1.65635,585600000.0
2009-03-18 06:30:00,1.65635,1.6568,1.6554,1.6556,1176200000.0
2009-03-18 06:45:00,1.65555,1.6566,1.65545,1.6557,787200000.0
2009-03-18 07:00:00,1.6557,1.6569,1.655,1.6558,429800000.0
2009-03-18 07:15:00,1.65585,1.6565,1.65575,1.65625,481600000.0
2009-03-18 07:30:00,1.65625,1.65765,1.65565,1.65705,1426800000.0
2009-03-18 07:45:00,1.65705,1.6577,1.6569,1.6572,695800000.0
2009-03-18 08:00:00,1.65725,1.6577,1.65665,1.6576,949600000.0
2009-03-18 08:15:00,1.65765,1.6577,1.65635,1.65665,884800000.0
2009-03-18 08:30:00,1.6567,1.65815,1.656,1.6577,2099800000.0
2009-03-18 08:45:00,1.6576,1.6582,1.65535,1.6561,2191600000.0
2009-03-18 09:00:00,1.65605,1.6588,1.65575,1.657,3102800000.0
2009-03-18 09:15:00,1.6571,1.65795,1.65245,1.65345,2973400000.0
2009-03-18 09:30:00,1.65345,1.6538,1.6499,1.65155,4983400000.0
2009-03-18 09:45:00,1.65155,1.6518,1.6467,1.64945,4998200000.0
2009-03-18 10:00:00,1.64965,1.65035,1.64555,1.646,4526800000.0
2009-03-18 10:15:00,1.646,1.64825,1.6457,1.6482,3952800000.0
2009-03-18 10:30:00,1.64815,1.64845,1.64575,1.64695,4323000000.0
2009-03-18 10:45:00,1.6469,1.6471,1.6433,1.6452,4990600000.0
2009-03-18 11:00:00,1.64515,1.64635,1.6439,1.64425,5931800000.0
2009-03-18 11:15:00,1.6443,1.6445,1.6411,1.642,5968600000.0
2009-03-18 11:30:00,1.6422,1.6422,1.6327,1.63755,5745500000.0
2009-03-18 11:45:00,1.6375,1.63865,1.6359,1.6374,6156200000.0
2009-03-18 12:00:00,1.6374,1.63815,1.6344,1.63475,5486100000.0
2009-03-18 12:15:00,1.6347,1.6357,1.63285,1.6339,4843700000.0
2009-03-18 12:30:00,1.63385,1.634,1.62975,1.63045,6613300001.0
2009-03-18 12:45:00,1.6306,1.63085,1.6268,1.63035,6365600001.0
2009-03-18 13:00:00,1.63025,1.63365,1.6299,1.6334,6554600000.0
2009-03-18 13:15:00,1.6334,1.6335,1.63215,1.6335,3751800001.0
2009-03-18 13:30:00,1.6335,1.6337,1.6317,1.63185,2841800000.0
2009-03-18 13:45:00,1.6318,1.63265,1.63085,1.63085,4465000000.0
2009-03-18 14:00:00,1.63115,1.63385,1.62885,1.6299,5748400000.0
2009-03-18 14:15:00,1.6299,1.632,1.62795,1.62985,8028099998.0
2009-03-18 14:30:00,1.6298,1.6327,1.6271,1.63015,9462700003.0
2009-03-18 14:45:00,1.63015,1.6334,1.62845,1.6329,6825100000.0
2009-03-18 15:00:00,1.633,1.63355,1.6311,1.63275,5863400000.0
2009-03-18 15:15:00,1.63265,1.63345,1.63125,1.6315,6828800004.0
2009-03-18 15:30:00,1.6315,1.63295,1.63085,1.63145,6859999999.0
2009-03-18 15:45:00,1.63135,1.63175,1.6295,1.63055,6691400000.0
2009-03-18 16:00:00,1.6306,1.6313,1.62655,1.6292,7205600001.0
2009-03-18 16:15:00,1.6292,1.6298,1.628,1.629,6312300001.0
2009-03-18 16:30:00,1.62905,1.631,1.6282,1.6284,6369800000.0
2009-03-18 16:45:00,1.6284,1.62985,1.62805,1.6293,4393600000.0
2009-03-18 17:00:00,1.62935,1.63155,1.62935,1.63085,5113199999.0
2009-03-18 17:15:00,1.63085,1.63145,1.6301,1.63035,6166800001.0
2009-03-18 17:30:00,1.63035,1.6322,1.6295,1.6322,6225200000.0
2009-03-18 17:45:00,1.63215,1.6334,1.62935,1.63,6517499999.0
2009-03-18 18:00:00,1.63,1.63135,1.6294,1.6304,5655600000.0
2009-03-18 18:15:00,1.6304,1.6319,1.62935,1.6304,5473000000.0
2009-03-18 18:30:00,1.63035,1.6325,1.6299,1.63155,4268300000.0
2009-03-18 18:45:00,1.6316,1.63255,1.63085,1.6319,3717800000.0
2009-03-18 19:00:00,1.6319,1.63205,1.6299,1.6307,2973400000.0
2009-03-18 19:15:00,1.6306,1.6312,1.62695,1.62845,4115400000.0
2009-03-18 19:30:00,1.6283,1.62855,1.62545,1.6271,3911600000.0
2009-03-18 19:45:00,1.62715,1.6289,1.62655,1.6283,3607000000.0
2009-03-18 20:00:00,1.62825,1.62895,1.6254,1.6275,3874600000.0
2009-03-18 20:15:00,1.6275,1.62993,1.61025,1.62365,5995100000.0
2009-03-18 20:30:00,1.62365,1.63195,1.6205,1.62795,6128400000.0
2009-03-18 20:45:00,1.6276,1.62945,1.6233,1.6267,5477600000.0
2009-03-18 21:00:00,1.6267,1.6274,1.62265,1.6263,5232000000.0
2009-03-18 21:15:00,1.62645,1.628,1.62345,1.6258,3327800000.0
2009-03-18 21:30:00,1.62605,1.62755,1.62495,1.62595,3820600000.0
2009-03-18 21:45:00,1.6259,1.6298,1.62355,1.6277,4161200000.0
2009-03-18 22:00:00,1.6277,1.62935,1.62515,1.6287,2548800000.0
2009-03-18 22:15:00,1.62875,1.6304,1.6267,1.62955,2380600000.0
2009-03-18 22:30:00,1.6295,1.62965,1.627,1.62755,2335200000.0
2009-03-18 22:45:00,1.62765,1.6291,1.6252,1.62775,2256400000.0
2009-03-18 23:00:00,1.62748,1.6301,1.62694,1.6273,781600000.0
2009-03-18 23:15:00,1.6277,1.6338,1.626,1.6287,1231000000.0
2009-03-18 23:30:00,1.6287,1.6301,1.62825,1.62995,981200000.0
2009-03-18 23:45:00,1.62995,1.62995,1.62815,1.6289,610200000.0
2009-03-19 00:00:00,1.62895,1.6319,1.62735,1.63025,2090200000.0
2009-03-19 00:15:00,1.63025,1.6305,1.62765,1.62935,1490600000.0
2009-03-19 00:30:00,1.6294,1.62975,1.6274,1.6286,1916800000.0
2009-03-19 00:45:00,1.62855,1.6303,1.62745,1.62815,1688800000.0
2009-03-19 01:00:00,1.6281,1.6317,1.6281,1.62975,1347800000.0
2009-03-19 01:15:00,1.6298,1.63055,1.62795,1.62875,1176200000.0
2009-03-19 01:30:00,1.6287,1.63,1.62715,1.62945,2055200000.0
2009-03-19 01:45:00,1.62945,1.63085,1.6293,1.63,1652600000.0
2009-03-19 02:00:00,1.62995,1.6303,1.6274,1.62835,2217600000.0
2009-03-19 02:15:00,1.62835,1.62935,1.62515,1.62565,2844000000.0
2009-03-19 02:30:00,1.62565,1.62725,1.62455,1.6261,2469000000.0
2009-03-19 02:45:00,1.62615,1.62725,1.6252,1.62575,2163800000.0
2009-03-19 03:00:00,1.6257,1.62605,1.6237,1.6255,2603800000.0
2009-03-19 03:15:00,1.62545,1.62715,1.6251,1.62665,1914000000.0
2009-03-19 03:30:00,1.6267,1.62705,1.6254,1.62595,2206800000.0
2009-03-19 03:45:00,1.62595,1.6265,1.6251,1.6256,1488400000.0
2009-03-19 04:00:00,1.62555,1.6257,1.62265,1.62395,2373600000.0
2009-03-19 04:15:00,1.62395,1.6244,1.6215,1.6215,2292600000.0
2009-03-19 04:30:00,1.6215,1.6231,1.62145,1.62245,2407800000.0
2009-03-19 04:45:00,1.62245,1.6233,1.622,1.62305,2138200000.0
2009-03-19 05:00:00,1.62305,1.626,1.623,1.62565,2661800000.0
2009-03-19 05:15:00,1.6255,1.6259,1.6229,1.6229,1616200000.0
2009-03-19 05:30:00,1.623,1.62375,1.62105,1.62325,1885200000.0
2009-03-19 05:45:00,1.6233,1.6255,1.6231,1.6243,2953600000.0
2009-03-19 06:00:00,1.62415,1.6262,1.62405,1.6255,2514200000.0
2009-03-19 06:15:00,1.62555,1.6263,1.62485,1.626,1554000000.0
2009-03-19 06:30:00,1.626,1.62665,1.6259,1.6262,1580599999.0
2009-03-19 06:45:00,1.6262,1.62685,1.626,1.6267,1944800000.0
2009-03-19 07:00:00,1.6267,1.62715,1.6255,1.6256,2542000000.0
2009-03-19 07:15:00,1.6256,1.6258,1.62385,1.6248,2434000000.0
2009-03-19 07:30:00,1.6249,1.62645,1.6239,1.62425,2758400000.0
2009-03-19 07:45:00,1.62425,1.6263,1.62395,1.6244,2883000000.0
2009-03-19 08:00:00,1.62435,1.62675,1.6231,1.6258,3175800000.0
2009-03-19 08:15:00,1.6258,1.6264,1.6233,1.62335,3448200000.0
2009-03-19 08:30:00,1.6233,1.6295,1.6232,1.62585,2873200000.0
2009-03-19 08:45:00,1.6258,1.6272,1.6245,1.6259,2794400000.0
2009-03-19 09:00:00,1.6259,1.62755,1.6248,1.627,3529000000.0
2009-03-19 09:15:00,1.62695,1.62775,1.6254,1.62575,3840000000.0
2009-03-19 09:30:00,1.62565,1.6288,1.62405,1.6281,5579800000.0
2009-03-19 09:45:00,1.6281,1.62885,1.6231,1.6274,5984200000.0
2009-03-19 10:00:00,1.6274,1.6278,1.6253,1.62685,6159100000.0
2009-03-19 10:15:00,1.62685,1.6322,1.6261,1.6311,7037900000.0
2009-03-19 10:30:00,1.6311,1.63185,1.62875,1.63015,7171200000.0
2009-03-19 10:45:00,1.63015,1.6317,1.6293,1.6305,5592000000.0
2009-03-19 11:00:00,1.6305,1.63115,1.62525,1.6287,6096600000.0
2009-03-19 11:15:00,1.62855,1.63095,1.6282,1.62845,7286200001.0
2009-03-19 11:30:00,1.6286,1.632,1.6272,1.63095,6437200000.0
2009-03-19 11:45:00,1.63095,1.63215,1.62955,1.62985,3802600000.0
2009-03-19 12:00:00,1.62975,1.6312,1.62695,1.62865,6333400000.0
2009-03-19 12:15:00,1.6285,1.63065,1.62845,1.6295,6903000002.0
2009-03-19 12:30:00,1.6295,1.6311,1.6284,1.6309,5692000000.0
2009-03-19 12:45:00,1.63085,1.63325,1.63035,1.6326,7175400001.0
2009-03-19 13:00:00,1.6326,1.63785,1.6318,1.63755,7055400001.0
2009-03-19 13:15:00,1.63755,1.638,1.6339,1.6346,6846800000.0
2009-03-19 13:30:00,1.63465,1.6359,1.63255,1.6326,7109000001.0
2009-03-19 13:45:00,1.63255,1.6346,1.63085,1.63375,9042799999.0
2009-03-19 14:00:00,1.6339,1.63705,1.63225,1.63255,9327600002.0
2009-03-19 14:15:00,1.6325,1.63735,1.632,1.63535,8527200000.0
2009-03-19 14:30:00,1.6352,1.63745,1.63315,1.635,7951700000.0
2009-03-19 14:45:00,1.635,1.6356,1.63315,1.6354,7922600000.0
2009-03-19 15:00:00,1.63535,1.63715,1.63495,1.63575,8102200000.0
2009-03-19 15:15:00,1.6357,1.63575,1.6326,1.63305,8686299999.0
2009-03-19 15:30:00,1.63305,1.6348,1.63245,1.63415,9422200002.0
2009-03-19 15:45:00,1.6342,1.63555,1.632,1.633,7933900000.0
2009-03-19 16:00:00,1.63315,1.6344,1.63175,1.6327,8074600001.0
2009-03-19 16:15:00,1.6327,1.6334,1.63085,1.6315,7616400001.0
2009-03-19 16:30:00,1.6317,1.63455,1.63085,1.63435,8507600001.0
2009-03-19 16:45:00,1.6342,1.63615,1.6323,1.6332,9134200002.0
2009-03-19 17:00:00,1.6333,1.6353,1.63235,1.6335,8813600001.0
2009-03-19 17:15:00,1.63345,1.635,1.63145,1.63425,7506400000.0
2009-03-19 17:30:00,1.63425,1.63435,1.62875,1.6289,5874100000.0
2009-03-19 17:45:00,1.6289,1.63185,1.6246,1.63135,6849300000.0
2009-03-19 18:00:00,1.6308,1.63385,1.6307,1.633,8182400001.0
2009-03-19 18:15:00,1.6329,1.6355,1.6319,1.6341,8015200000.0
2009-03-19 18:30:00,1.63405,1.6347,1.632,1.63305,5955200001.0
2009-03-19 18:45:00,1.6329,1.63355,1.63075,1.63075,3966800000.0
2009-03-19 19:00:00,1.6307,1.63825,1.6307,1.63725,6068400000.0
2009-03-19 19:15:00,1.6372,1.63755,1.6304,1.6313,5193200000.0
2009-03-19 19:30:00,1.63135,1.63185,1.628,1.62965,4072300000.0
2009-03-19 19:45:00,1.62975,1.6349,1.6296,1.6339,4725600000.0
2009-03-19 20:00:00,1.63395,1.63535,1.6322,1.6339,4614200000.0
2009-03-19 20:15:00,1.6339,1.63405,1.6321,1.63365,3354800000.0
2009-03-19 20:30:00,1.6337,1.6346,1.63145,1.63255,4241800000.0
2009-03-19 20:45:00,1.6326,1.633,1.6291,1.63185,4510800000.0
2009-03-19 21:00:00,1.63175,1.6331,1.63105,1.6314,4581200000.0
2009-03-19 21:15:00,1.6315,1.63275,1.63145,1.63165,2842200000.0
2009-03-19 21:30:00,1.63165,1.63325,1.63015,1.63095,3291000000.0
2009-03-19 21:45:00,1.63095,1.63145,1.6298,1.63125,1107600000.0
2009-03-19 22:00:00,1.63135,1.63135,1.6295,1.62985,1351600000.0
2009-03-19 22:15:00,1.62995,1.63165,1.62895,1.63115,2382600000.0
2009-03-19 22:30:00,1.63075,1.63125,1.6281,1.63005,1445800001.0
2009-03-19 22:45:00,1.6301,1.6305,1.6287,1.62945,1240600000.0
2009-03-19 23:00:00,1.62911,1.63045,1.62855,1.62975,937800000.0
2009-03-19 23:15:00,1.62975,1.6307,1.6287,1.62885,536400000.0
2009-03-19 23:30:00,1.6288,1.63005,1.6288,1.62955,742400000.0
2009-03-19 23:45:00,1.6295,1.6312,1.629,1.62945,641600000.0
2009-03-20 00:00:00,1.62955,1.63035,1.629,1.62945,614600000.0
2009-03-20 00:15:00,1.62935,1.6296,1.629,1.62905,617800000.0
2009-03-20 00:30:00,1.6292,1.6297,1.62915,1.6293,786600002.0
2009-03-20 00:45:00,1.6293,1.63015,1.6291,1.6293,1440400000.0
2009-03-20 01:00:00,1.6293,1.62995,1.6273,1.6282,1470400000.0
2009-03-20 01:15:00,1.6282,1.62855,1.62615,1.6278,1884000002.0
2009-03-20 01:30:00,1.62785,1.62925,1.6267,1.6282,1003400000.0
2009-03-20 01:45:00,1.62825,1.62905,1.62735,1.62815,1116400000.0
2009-03-20 02:00:00,1.62815,1.62925,1.62755,1.62865,1771800000.0
2009-03-20 02:15:00,1.62865,1.63005,1.62825,1.6288,1517200000.0
2009-03-20 02:30:00,1.6288,1.6296,1.62825,1.6293,1034800000.0
2009-03-20 02:45:00,1.62915,1.62985,1.62845,1.6287,1054200000.0
2009-03-20 03:00:00,1.62875,1.62905,1.62775,1.62825,1370600000.0
2009-03-20 03:15:00,1.62825,1.6294,1.6276,1.62845,1183400000.0
2009-03-20 03:30:00,1.6284,1.62855,1.6261,1.6268,1226800000.0
2009-03-20 03:45:00,1.6268,1.62735,1.6259,1.6269,1220800000.0
2009-03-20 04:00:00,1.62695,1.62735,1.62615,1.62615,1544800000.0
2009-03-20 04:15:00,1.6261,1.6278,1.62535,1.62645,1724600000.0
2009-03-20 04:30:00,1.6264,1.62735,1.62515,1.62545,1647200000.0
2009-03-20 04:45:00,1.62545,1.6272,1.6252,1.6269,1320000000.0
2009-03-20 05:00:00,1.6269,1.6273,1.6257,1.6263,1529000000.0
2009-03-20 05:15:00,1.62625,1.62655,1.62525,1.6261,1111200000.0
2009-03-20 05:30:00,1.62615,1.62665,1.62525,1.62555,929600000.0
2009-03-20 05:45:00,1.62555,1.62635,1.6241,1.62555,1224000000.0
2009-03-20 06:00:00,1.6254,1.6254,1.62225,1.62275,1388000000.0
2009-03-20 06:15:00,1.62275,1.62355,1.62115,1.6213,1275200000.0
2009-03-20 06:30:00,1.62125,1.6227,1.62005,1.6213,1972400000.0
2009-03-20 06:45:00,1.62135,1.62355,1.62115,1.6228,1466800000.0
2009-03-20 07:00:00,1.62285,1.6233,1.6201,1.6207,1527600000.0
2009-03-20 07:15:00,1.62095,1.6234,1.62045,1.62315,1095200000.0
2009-03-20 07:30:00,1.62315,1.6233,1.62205,1.62205,904800000.0
2009-03-20 07:45:00,1.62205,1.6223,1.6208,1.6218,1725200000.0
2009-03-20 08:00:00,1.62185,1.6227,1.6212,1.62175,1403800000.0
2009-03-20 08:15:00,1.62175,1.6228,1.62135,1.6226,1066000000.0
2009-03-20 08:30:00,1.6226,1.6251,1.62215,1.6242,2142600000.0
2009-03-20 08:45:00,1.62415,1.62505,1.62275,1.624,2326800000.0
2009-03-20 09:00:00,1.624,1.6258,1.62305,1.62515,3413400000.0
2009-03-20 09:15:00,1.62515,1.62615,1.6234,1.626,4055200000.0
2009-03-20 09:30:00,1.626,1.6285,1.62505,1.6276,6385600000.0
2009-03-20 09:45:00,1.6275,1.63075,1.62545,1.63,6842000000.0
2009-03-20 10:00:00,1.62995,1.63045,1.6273,1.63005,6767799999.0
2009-03-20 10:15:00,1.63005,1.6306,1.62755,1.62975,5805200000.0
2009-03-20 10:30:00,1.6298,1.6302,1.62785,1.62935,5555400000.0
2009-03-20 10:45:00,1.6293,1.6316,1.62875,1.6298,5774000001.0
2009-03-20 11:00:00,1.6298,1.63125,1.628,1.62815,4915400001.0
2009-03-20 11:15:00,1.62815,1.6303,1.6279,1.63005,4215199999.0
2009-03-20 11:30:00,1.63,1.6307,1.62615,1.6272,6216000001.0
2009-03-20 11:45:00,1.62725,1.6277,1.6251,1.62735,6468400000.0
2009-03-20 12:00:00,1.62745,1.62745,1.6221,1.623,7443200000.0
2009-03-20 12:15:00,1.623,1.626,1.6228,1.6256,7103600000.0
2009-03-20 12:30:00,1.6256,1.62855,1.6254,1.6278,8435900000.0
2009-03-20 12:45:00,1.6277,1.62985,1.62525,1.627,7910200000.0
2009-03-20 13:00:00,1.627,1.62765,1.6243,1.62465,6773900000.0
2009-03-20 13:15:00,1.6243,1.6266,1.62255,1.6241,7003200000.0
2009-03-20 13:30:00,1.62445,1.62485,1.6195,1.62155,6663700000.0
2009-03-20 13:45:00,1.6216,1.6251,1.6205,1.62255,6667599999.0
2009-03-20 14:00:00,1.6225,1.626,1.62095,1.6249,7273799999.0
2009-03-20 14:15:00,1.6249,1.6273,1.6222,1.62365,6991799998.0
2009-03-20 14:30:00,1.62365,1.62455,1.6227,1.6231,7047000000.0
2009-03-20 14:45:00,1.6231,1.6243,1.6216,1.6222,6153700000.0
2009-03-20 15:00:00,1.6222,1.62735,1.6217,1.6273,7684599999.0
2009-03-20 15:15:00,1.6275,1.628,1.6225,1.6226,6868100000.0
2009-03-20 15:30:00,1.6227,1.6243,1.6203,1.62075,7606199999.0
2009-03-20 15:45:00,1.62075,1.62335,1.6198,1.6203,8293799998.0
2009-03-20 16:00:00,1.6203,1.6249,1.61775,1.6237,9188600000.0
2009-03-20 16:15:00,1.6237,1.62505,1.62165,1.625,7489399997.0
2009-03-20 16:30:00,1.62495,1.6254,1.622,1.6248,8376400000.0
2009-03-20 16:45:00,1.6249,1.6265,1.62125,1.62125,7443199999.0
2009-03-20 17:00:00,1.62135,1.62395,1.62125,1.6214,7695400001.0
2009-03-20 17:15:00,1.62135,1.6233,1.6203,1.6213,7686100001.0
2009-03-20 17:30:00,1.6213,1.6246,1.6209,1.62345,8503600000.0
2009-03-20 17:45:00,1.62345,1.62425,1.6209,1.62245,7599999996.0
2009-03-20 18:00:00,1.62245,1.6246,1.62215,1.6234,7641100000.0
2009-03-20 18:15:00,1.6234,1.6278,1.62275,1.62615,7368400000.0
2009-03-20 18:30:00,1.626,1.62715,1.62515,1.6267,3638600000.0
2009-03-20 18:45:00,1.62675,1.6327,1.62625,1.63215,5338600000.0
2009-03-20 19:00:00,1.6318,1.63495,1.6304,1.6343,5385600002.0
2009-03-20 19:15:00,1.6343,1.635,1.63015,1.6306,3154400000.0
2009-03-20 19:30:00,1.6306,1.632,1.62865,1.63145,4541200002.0
2009-03-20 19:45:00,1.63145,1.63245,1.6302,1.63155,3317800000.0
2009-03-20 20:00:00,1.6317,1.6317,1.62685,1.62855,3127400000.0
2009-03-20 20:15:00,1.6286,1.62975,1.62835,1.62915,1713800000.0
2009-03-20 20:30:00,1.62915,1.63045,1.62895,1.62905,2165400000.0
2009-03-20 20:45:00,1.62905,1.631,1.62875,1.6309,2540800000.0
2009-03-20 21:00:00,1.63075,1.6321,1.6304,1.6316,2225200000.0
2009-03-20 21:15:00,1.6316,1.63185,1.62775,1.6279,1378200000.0
2009-03-20 21:30:00,1.62805,1.6298,1.62735,1.62955,1256800000.0
2009-03-20 21:45:00,1.62955,1.631,1.6293,1.63055,1843100000.0
2009-03-20 22:00:00,1.6307,1.63095,1.6295,1.63005,1183600000.0
2009-03-20 22:15:00,1.63005,1.63005,1.62855,1.6289,1018400000.0
2009-03-20 22:30:00,1.62885,1.62905,1.6273,1.6282,1719600000.0
2009-03-20 22:45:00,1.62825,1.63257,1.6274,1.63015,1361600000.0
2009-03-22 23:00:00,1.62598,1.62709,1.62489,1.62618,892600000.0
2009-03-22 23:15:00,1.62498,1.62699,1.62437,1.62675,870200000.0
2009-03-22 23:30:00,1.62705,1.62736,1.62515,1.6266,955600000.0
2009-03-22 23:45:00,1.62655,1.6277,1.62515,1.627,421200000.0
2009-03-23 00:00:00,1.6271,1.6281,1.6257,1.62695,1088400000.0
2009-03-23 00:15:00,1.6271,1.629,1.62535,1.62625,2192400000.0
2009-03-23 00:30:00,1.62625,1.6286,1.6258,1.6286,1734200000.0
2009-03-23 00:45:00,1.6284,1.6294,1.62755,1.62835,805800000.0
2009-03-23 01:00:00,1.62855,1.62935,1.6267,1.62795,1523000000.0
2009-03-23 01:15:00,1.62795,1.62905,1.62735,1.6284,1394600000.0
2009-03-23 01:30:00,1.6285,1.62915,1.62825,1.62865,884000000.0
2009-03-23 01:45:00,1.62865,1.62935,1.62795,1.6289,1628000000.0
2009-03-23 02:00:00,1.6289,1.63025,1.62765,1.6294,1299600000.0
2009-03-23 02:15:00,1.62955,1.62965,1.62815,1.6289,668400000.0
2009-03-23 02:30:00,1.6288,1.62925,1.62735,1.62855,2036600000.0
2009-03-23 02:45:00,1.62855,1.63255,1.62855,1.63205,2170200000.0
2009-03-23 03:00:00,1.6318,1.633,1.63125,1.6326,1703600000.0
2009-03-23 03:15:00,1.63255,1.6327,1.63055,1.63175,1480400000.0
2009-03-23 03:30:00,1.6318,1.6318,1.6289,1.62945,1507200000.0
2009-03-23 03:45:00,1.62945,1.6308,1.6292,1.63035,1432400000.0
2009-03-23 04:00:00,1.63035,1.63125,1.62905,1.63075,2061200000.0
2009-03-23 04:15:00,1.63075,1.63145,1.62985,1.6309,1391400000.0
2009-03-23 04:30:00,1.6308,1.63215,1.63035,1.6307,2166200000.0
2009-03-23 04:45:00,1.6307,1.63115,1.62975,1.62995,905800000.0
2009-03-23 05:00:00,1.62995,1.63035,1.62945,1.63,839600000.0
2009-03-23 05:15:00,1.6299,1.6318,1.6299,1.63135,1145400000.0
2009-03-23 05:30:00,1.6314,1.63325,1.6311,1.6313,2042400000.0
2009-03-23 05:45:00,1.63135,1.63235,1.6291,1.62975,1539600000.0
2009-03-23 06:00:00,1.62975,1.62995,1.62815,1.62885,957200000.0
2009-03-23 06:15:00,1.6289,1.63,1.62855,1.62905,522800000.0
2009-03-23 06:30:00,1.6291,1.62955,1.6277,1.62825,747600000.0
2009-03-23 06:45:00,1.62825,1.6292,1.6275,1.62795,1104200000.0
2009-03-23 07:00:00,1.6281,1.63,1.62775,1.629,1242800000.0
2009-03-23 07:15:00,1.62895,1.6313,1.62895,1.63125,866800000.0
2009-03-23 07:30:00,1.6314,1.6317,1.6306,1.63115,851800000.0
2009-03-23 07:45:00,1.63115,1.63175,1.63055,1.6313,774600000.0
2009-03-23 08:00:00,1.6313,1.6335,1.63125,1.63225,1648800000.0
2009-03-23 08:15:00,1.6323,1.6355,1.6316,1.633,2276200000.0
2009-03-23 08:30:00,1.63295,1.63395,1.63095,1.63265,2773000000.0
2009-03-23 08:45:00,1.63255,1.6336,1.6319,1.6331,2254000000.0
2009-03-23 09:00:00,1.6331,1.6343,1.6324,1.6329,1547600000.0
2009-03-23 09:15:00,1.63295,1.6338,1.6305,1.63225,4884400000.0
2009-03-23 09:30:00,1.6323,1.63575,1.631,1.63515,5800600000.0
2009-03-23 09:45:00,1.63515,1.63835,1.63405,1.63665,5844400000.0
2009-03-23 10:00:00,1.63665,1.63725,1.6343,1.63475,5857200000.0
2009-03-23 10:15:00,1.6348,1.63535,1.6276,1.62955,6569400000.0
2009-03-23 10:30:00,1.6296,1.63335,1.62735,1.63195,5906199999.0
2009-03-23 10:45:00,1.63205,1.63755,1.63185,1.63655,6464000000.0
2009-03-23 11:00:00,1.63655,1.64105,1.63655,1.63995,7490900001.0
2009-03-23 11:15:00,1.63995,1.6412,1.63885,1.64035,7222600000.0
2009-03-23 11:30:00,1.6404,1.6406,1.63515,1.63615,8098600000.0
2009-03-23 11:45:00,1.636,1.63855,1.6339,1.6378,6440400000.0
2009-03-23 12:00:00,1.6377,1.6385,1.6349,1.6385,5994800001.0
2009-03-23 12:15:00,1.63825,1.64055,1.63735,1.6401,5974600000.0
2009-03-23 12:30:00,1.6401,1.641,1.6387,1.64025,5423600000.0
2009-03-23 12:45:00,1.64025,1.643,1.63865,1.6422,4816100000.0
2009-03-23 13:00:00,1.6424,1.6428,1.6403,1.64105,5948200002.0
2009-03-23 13:15:00,1.64105,1.6484,1.64075,1.64515,7186000001.0
2009-03-23 13:30:00,1.64535,1.64685,1.6441,1.6454,5111800000.0
2009-03-23 13:45:00,1.6454,1.64785,1.64495,1.647,6583200000.0
2009-03-23 14:00:00,1.6471,1.64845,1.64325,1.6446,8137600001.0
2009-03-23 14:15:00,1.6446,1.6461,1.6422,1.6426,8076199999.0
2009-03-23 14:30:00,1.64255,1.6446,1.64225,1.64335,5711400000.0
2009-03-23 14:45:00,1.64335,1.64595,1.63995,1.64475,8754600000.0
2009-03-23 15:00:00,1.64475,1.64845,1.6446,1.6465,9400600007.0
2009-03-23 15:15:00,1.64605,1.6471,1.64395,1.64605,8500400000.0
2009-03-23 15:30:00,1.64605,1.64655,1.64375,1.6445,8767400001.0
2009-03-23 15:45:00,1.64465,1.64605,1.6423,1.6432,10945800003.0
2009-03-23 16:00:00,1.64315,1.6451,1.64205,1.6428,8910200001.0
2009-03-23 16:15:00,1.643,1.644,1.63955,1.64005,8286400003.0
2009-03-23 16:30:00,1.6401,1.64185,1.63745,1.63785,8811800000.0
2009-03-23 16:45:00,1.63785,1.63795,1.63365,1.6347,8931500000.0
2009-03-23 17:00:00,1.63425,1.63555,1.63105,1.63415,8060600000.0
2009-03-23 17:15:00,1.63415,1.63545,1.6325,1.63545,6872600000.0
2009-03-23 17:30:00,1.6354,1.6374,1.6347,1.63695,6149000001.0
2009-03-23 17:45:00,1.63695,1.63735,1.63495,1.63675,7334000000.0
2009-03-23 18:00:00,1.63685,1.6373,1.6329,1.63465,5521100000.0
2009-03-23 18:15:00,1.63465,1.6348,1.63295,1.63325,5009000001.0
2009-03-23 18:30:00,1.63325,1.63555,1.6331,1.6347,5347000001.0
2009-03-23 18:45:00,1.6348,1.63495,1.62955,1.63095,6264400000.0
2009-03-23 19:00:00,1.63085,1.6332,1.63025,1.6326,5224600000.0
2009-03-23 19:15:00,1.6326,1.6343,1.63145,1.63215,4761000000.0
2009-03-23 19:30:00,1.63215,1.63245,1.6312,1.63215,3388800001.0
2009-03-23 19:45:00,1.63215,1.63235,1.62995,1.63135,4300600000.0
2009-03-23 20:00:00,1.63135,1.6345,1.631,1.63395,3737200001.0
2009-03-23 20:15:00,1.63395,1.6345,1.6331,1.63405,2268000000.0
2009-03-23 20:30:00,1.63405,1.63585,1.6336,1.635,2239400000.0
2009-03-23 20:45:00,1.63515,1.6367,1.635,1.6356,2983800000.0
2009-03-23 21:00:00,1.63505,1.638,1.63495,1.6375,2709400000.0
2009-03-23 21:15:00,1.6376,1.63955,1.63755,1.63845,2911400000.0
2009-03-23 21:30:00,1.63845,1.6395,1.6379,1.63855,2603800000.0
2009-03-23 21:45:00,1.63855,1.63975,1.63705,1.63875,3531600000.0
2009-03-23 22:00:00,1.63875,1.6397,1.63815,1.63895,1863400000.0
2009-03-23 22:15:00,1.639,1.6397,1.6381,1.63835,1538800001.0
2009-03-23 22:30:00,1.6383,1.6387,1.63741,1.6379,1056400000.0
2009-03-23 22:45:00,1.6379,1.63875,1.6379,1.63875,1209800000.0
2009-03-23 23:00:00,1.63817,1.63935,1.63765,1.6393,530600000.0
2009-03-23 23:15:00,1.6393,1.63955,1.63805,1.6387,414800000.0
2009-03-23 23:30:00,1.6386,1.6397,1.63675,1.638,1300600000.0
2009-03-23 23:45:00,1.6379,1.6384,1.63723,1.63755,651000000.0
2009-03-24 00:00:00,1.6376,1.6384,1.6375,1.63795,815600000.0
2009-03-24 00:15:00,1.63795,1.6387,1.63715,1.63795,2668400000.0
2009-03-24 00:30:00,1.63795,1.63795,1.6369,1.63755,1539600000.0
2009-03-24 00:45:00,1.63755,1.63755,1.6364,1.6372,803600000.0
2009-03-24 01:00:00,1.6374,1.63815,1.63685,1.6381,1075000000.0
2009-03-24 01:15:00,1.6381,1.63945,1.63735,1.63845,1561400000.0
2009-03-24 01:30:00,1.63845,1.6393,1.63755,1.6383,1405200000.0
2009-03-24 01:45:00,1.6383,1.6395,1.63795,1.6391,1933600000.0
2009-03-24 02:00:00,1.63925,1.63925,1.63765,1.6388,810600000.0
2009-03-24 02:15:00,1.63885,1.6439,1.63815,1.6425,2753400000.0
2009-03-24 02:30:00,1.6425,1.64515,1.64205,1.64465,3123400000.0
2009-03-24 02:45:00,1.64465,1.6495,1.6441,1.64805,3208100000.0
2009-03-24 03:00:00,1.64815,1.64955,1.6481,1.6481,2278200000.0
2009-03-24 03:15:00,1.6482,1.64975,1.6474,1.648,2638200000.0
2009-03-24 03:30:00,1.64715,1.6485,1.64705,1.64785,2011200000.0
2009-03-24 03:45:00,1.64785,1.64865,1.647,1.6482,1185200000.0
2009-03-24 04:00:00,1.6483,1.64885,1.64715,1.64745,1384000000.0
2009-03-24 04:15:00,1.64755,1.6493,1.64645,1.6489,1996600000.0
2009-03-24 04:30:00,1.6489,1.64915,1.64795,1.64865,1367600000.0
2009-03-24 04:45:00,1.6487,1.64925,1.64775,1.64825,1407800000.0
2009-03-24 05:00:00,1.64825,1.6491,1.6478,1.64835,1022800000.0
2009-03-24 05:15:00,1.64835,1.6485,1.64705,1.64805,1335000000.0
2009-03-24 05:30:00,1.64805,1.64905,1.6479,1.6484,833400000.0
2009-03-24 05:45:00,1.6483,1.6484,1.64585,1.6474,1342400000.0
2009-03-24 06:00:00,1.6477,1.6489,1.64665,1.6482,1646600000.0
2009-03-24 06:15:00,1.64835,1.6485,1.64725,1.64755,1292000000.0
2009-03-24 06:30:00,1.64765,1.64845,1.6467,1.64765,1239800000.0
2009-03-24 06:45:00,1.6477,1.6491,1.6475,1.6488,1820800000.0
2009-03-24 07:00:00,1.64885,1.64955,1.6481,1.6487,1105900000.0
2009-03-24 07:15:00,1.64875,1.64935,1.6484,1.6488,702200000.0
2009-03-24 07:30:00,1.6488,1.6508,1.6486,1.6502,1851800000.0
2009-03-24 07:45:00,1.65025,1.6517,1.6493,1.6503,1989600000.0
2009-03-24 08:00:00,1.65035,1.6517,1.64895,1.6495,1888000000.0
2009-03-24 08:15:00,1.6494,1.65155,1.64935,1.65095,1481600000.0
2009-03-24 08:30:00,1.6509,1.65245,1.6469,1.6482,3485200000.0
2009-03-24 08:45:00,1.64825,1.64855,1.64535,1.647,3705200000.0
2009-03-24 09:00:00,1.64705,1.64825,1.64625,1.6471,3008100000.0
2009-03-24 09:15:00,1.6471,1.65085,1.64625,1.64695,4766200000.0
2009-03-24 09:30:00,1.64705,1.65035,1.64665,1.6491,7185800000.0
2009-03-24 09:45:00,1.6491,1.64925,1.64575,1.64625,6970200001.0
2009-03-24 10:00:00,1.64615,1.648,1.64335,1.6476,7145700003.0
2009-03-24 10:15:00,1.6476,1.6521,1.64745,1.6511,6115400000.0
2009-03-24 10:30:00,1.6511,1.6532,1.6495,1.6522,6768000000.0
2009-03-24 10:45:00,1.6522,1.6522,1.6495,1.65015,3920200000.0
2009-03-24 11:00:00,1.65015,1.65255,1.64885,1.65155,5681000001.0
2009-03-24 11:15:00,1.65155,1.65435,1.651,1.65125,6143400001.0
2009-03-24 11:30:00,1.6527,1.6596,1.65245,1.6565,7749300000.0
2009-03-24 11:45:00,1.6564,1.6593,1.65575,1.6579,6570600000.0
2009-03-24 12:00:00,1.65795,1.66,1.6557,1.6569,7790800000.0
2009-03-24 12:15:00,1.6569,1.6572,1.65035,1.6506,5878600000.0
2009-03-24 12:30:00,1.6506,1.6527,1.64885,1.65225,7766400000.0
2009-03-24 12:45:00,1.6523,1.65515,1.6516,1.65335,6819000000.0
2009-03-24 13:00:00,1.65345,1.65705,1.65295,1.6566,5458800000.0
2009-03-24 13:15:00,1.6566,1.66425,1.65635,1.6637,7228000000.0
2009-03-24 13:30:00,1.66375,1.6644,1.66225,1.66285,6350000000.0
2009-03-24 13:45:00,1.6627,1.66325,1.66045,1.6625,6121000000.0
2009-03-24 14:00:00,1.66265,1.66285,1.66,1.66065,6517400000.0
2009-03-24 14:15:00,1.6606,1.6618,1.6581,1.65855,6175600000.0
2009-03-24 14:30:00,1.6585,1.6597,1.657,1.65715,6326600001.0
2009-03-24 14:45:00,1.65725,1.6594,1.6544,1.6582,6767500000.0
2009-03-24 15:00:00,1.6582,1.6607,1.6574,1.6586,6289800000.0
2009-03-24 15:15:00,1.65855,1.65945,1.65615,1.6577,7616700000.0
2009-03-24 15:30:00,1.6577,1.6581,1.65325,1.65335,7149300001.0
2009-03-24 15:45:00,1.65335,1.65555,1.65235,1.65315,6934400000.0
2009-03-24 16:00:00,1.6531,1.65475,1.6519,1.65315,6598100000.0
2009-03-24 16:15:00,1.65315,1.65455,1.65155,1.6516,6266000001.0
2009-03-24 16:30:00,1.65145,1.65225,1.64945,1.6504,7367200000.0
2009-03-24 16:45:00,1.65055,1.6534,1.6499,1.65325,8145900002.0
2009-03-24 17:00:00,1.65325,1.6545,1.65085,1.65355,8924100001.0
2009-03-24 17:15:00,1.65355,1.6557,1.65305,1.6542,7899600002.0
2009-03-24 17:30:00,1.6543,1.65885,1.65395,1.65875,7991800000.0
2009-03-24 17:45:00,1.6588,1.6621,1.6577,1.66195,8851599999.0
2009-03-24 18:00:00,1.66205,1.66235,1.6596,1.6607,7471000003.0
2009-03-24 18:15:00,1.66055,1.66265,1.6592,1.6598,6728000001.0
2009-03-24 18:30:00,1.6598,1.66035,1.6582,1.65895,4422800000.0
2009-03-24 18:45:00,1.6589,1.6629,1.65855,1.66235,4760200001.0
2009-03-24 19:00:00,1.66275,1.66395,1.66105,1.6634,5317400000.0
2009-03-24 19:15:00,1.66325,1.66425,1.662,1.66285,5400800000.0
2009-03-24 19:30:00,1.6628,1.66495,1.6618,1.6637,5371800000.0
2009-03-24 19:45:00,1.66385,1.6657,1.66285,1.6629,3786300000.0
2009-03-24 20:00:00,1.66295,1.66355,1.6606,1.6609,5335800001.0
2009-03-24 20:15:00,1.66095,1.66255,1.65835,1.65875,4165400000.0
2009-03-24 20:30:00,1.65875,1.6604,1.65785,1.65875,6090000000.0
2009-03-24 20:45:00,1.659,1.66085,1.6579,1.6585,4736600000.0
2009-03-24 21:00:00,1.65865,1.6604,1.65855,1.65975,3843600000.0
2009-03-24 21:15:00,1.6596,1.65965,1.6578,1.6592,3367400001.0
2009-03-24 21:30:00,1.6592,1.66125,1.6577,1.65955,5376970000.0
2009-03-24 21:45:00,1.65955,1.66085,1.6569,1.65845,4567599999.0
2009-03-24 22:00:00,1.65845,1.66025,1.65825,1.66,2302800000.0
2009-03-24 22:15:00,1.65985,1.661,1.6594,1.66075,2152400000.0
2009-03-24 22:30:00,1.6604,1.6618,1.6604,1.6614,1413800000.0
2009-03-24 22:45:00,1.6614,1.66225,1.66125,1.6613,1045800000.0
2009-03-24 23:00:00,1.6605,1.66165,1.6605,1.6613,644000000.0
2009-03-24 23:15:00,1.66125,1.66145,1.6607,1.66115,394800000.0
2009-03-24 23:30:00,1.66086,1.66355,1.66059,1.66255,672000000.0
2009-03-24 23:45:00,1.6622,1.66255,1.6612,1.6618,603400000.0
2009-03-25 00:00:00,1.66185,1.66215,1.66075,1.66135,976400000.0
2009-03-25 00:15:00,1.6614,1.66205,1.66065,1.6611,1566400000.0
2009-03-25 00:30:00,1.6611,1.6625,1.6601,1.66145,2621600002.0
2009-03-25 00:45:00,1.66145,1.6621,1.6608,1.66205,1548999999.0
2009-03-25 01:00:00,1.6619,1.66225,1.66105,1.66135,449800000.0
2009-03-25 01:15:00,1.6614,1.66175,1.65995,1.66115,1046400000.0
2009-03-25 01:30:00,1.66115,1.66235,1.661,1.6616,1210400000.0
2009-03-25 01:45:00,1.66155,1.66205,1.66095,1.66195,1157400000.0
2009-03-25 02:00:00,1.6621,1.6629,1.66095,1.6613,1633800000.0
2009-03-25 02:15:00,1.66135,1.66205,1.66105,1.6618,1353800000.0
2009-03-25 02:30:00,1.6618,1.66195,1.65955,1.6614,1449100000.0
2009-03-25 02:45:00,1.66145,1.66145,1.65835,1.6586,1811600000.0
2009-03-25 03:00:00,1.65855,1.65905,1.6567,1.65675,2726600000.0
2009-03-25 03:15:00,1.65685,1.65765,1.65585,1.65585,1899800000.0
2009-03-25 03:30:00,1.65595,1.65835,1.6556,1.65805,1392400000.0
2009-03-25 03:45:00,1.65805,1.6596,1.658,1.6585,1637200000.0
2009-03-25 04:00:00,1.6581,1.65905,1.65725,1.65825,1183400000.0
2009-03-25 04:15:00,1.65825,1.6585,1.657,1.6584,1163800000.0
2009-03-25 04:30:00,1.65805,1.6595,1.6577,1.6591,911600000.0
2009-03-25 04:45:00,1.6591,1.6598,1.6579,1.65895,1068400000.0
2009-03-25 05:00:00,1.6589,1.6596,1.65855,1.65945,925000000.0
2009-03-25 05:15:00,1.65945,1.65965,1.65865,1.65885,1304200000.0
2009-03-25 05:30:00,1.6589,1.6596,1.65795,1.6596,817200000.0
2009-03-25 05:45:00,1.6596,1.66,1.6588,1.6589,1124000000.0
2009-03-25 06:00:00,1.65885,1.6601,1.65885,1.66,1738600000.0
2009-03-25 06:15:00,1.66,1.6601,1.65865,1.6588,1030000000.0
2009-03-25 06:30:00,1.65895,1.6597,1.6586,1.6587,867200000.0
2009-03-25 06:45:00,1.6587,1.6587,1.65746,1.6583,1100000000.0
2009-03-25 07:00:00,1.65835,1.6596,1.6583,1.65885,496000000.0
2009-03-25 07:15:00,1.65895,1.65925,1.65585,1.65775,1126400000.0
2009-03-25 07:30:00,1.6577,1.65855,1.6569,1.6578,2044400000.0
2009-03-25 07:45:00,1.6578,1.6587,1.6573,1.65815,1546800000.0
2009-03-25 08:00:00,1.6581,1.65935,1.65785,1.6589,1745600000.0
2009-03-25 08:15:00,1.6589,1.6592,1.6578,1.6587,1127600000.0
2009-03-25 08:30:00,1.6586,1.6593,1.65805,1.6593,1040200000.0
2009-03-25 08:45:00,1.65925,1.66085,1.6592,1.6598,3274000000.0
2009-03-25 09:00:00,1.66,1.66015,1.65605,1.65675,2682200000.0
2009-03-25 09:15:00,1.6567,1.6571,1.65405,1.65455,3422400000.0
2009-03-25 09:30:00,1.65455,1.6587,1.65445,1.6585,5905600002.0
2009-03-25 09:45:00,1.6584,1.65885,1.6561,1.6563,6212400000.0
2009-03-25 10:00:00,1.65635,1.6564,1.6508,1.6517,6316300000.0
2009-03-25 10:15:00,1.6517,1.6575,1.6517,1.6544,7553400000.0
2009-03-25 10:30:00,1.6544,1.6564,1.65345,1.6563,6111300000.0
2009-03-25 10:45:00,1.6563,1.6574,1.65355,1.6547,7040800001.0
2009-03-25 11:00:00,1.6547,1.65565,1.65005,1.6506,8341100001.0
2009-03-25 11:15:00,1.6507,1.6521,1.64935,1.65155,6996400005.0
2009-03-25 11:30:00,1.65155,1.65165,1.6495,1.6511,7590600000.0
2009-03-25 11:45:00,1.6511,1.65255,1.6486,1.64895,6688000002.0
2009-03-25 12:00:00,1.64895,1.6493,1.6469,1.6479,7721200003.0
2009-03-25 12:15:00,1.6479,1.6481,1.64485,1.64635,6107000002.0
2009-03-25 12:30:00,1.64635,1.6503,1.6458,1.64925,7642300001.0
2009-03-25 12:45:00,1.64935,1.64955,1.6413,1.6424,7686500001.0
2009-03-25 13:00:00,1.64255,1.64535,1.6415,1.64395,8570199999.0
2009-03-25 13:15:00,1.64385,1.6446,1.64115,1.64245,6841599999.0
2009-03-25 13:30:00,1.6425,1.64545,1.64155,1.64535,6311600000.0
2009-03-25 13:45:00,1.64545,1.6461,1.64285,1.6431,5623400000.0
2009-03-25 14:00:00,1.6433,1.6457,1.64295,1.64465,6213300000.0
2009-03-25 14:15:00,1.64455,1.64545,1.6433,1.64375,6751300000.0
2009-03-25 14:30:00,1.6438,1.64485,1.643,1.64345,6543699998.0
2009-03-25 14:45:00,1.64355,1.6467,1.6432,1.646,5623200001.0
2009-03-25 15:00:00,1.64595,1.6484,1.6458,1.64785,6861000001.0
2009-03-25 15:15:00,1.64785,1.6509,1.64775,1.64915,8452500000.0
2009-03-25 15:30:00,1.64915,1.6494,1.6463,1.64745,7035099999.0
2009-03-25 15:45:00,1.64745,1.64855,1.6421,1.6477,8008400001.0
2009-03-25 16:00:00,1.64695,1.6489,1.63985,1.64545,7286270000.0
2009-03-25 16:15:00,1.6456,1.6476,1.6429,1.6457,7164340000.0
2009-03-25 16:30:00,1.64585,1.6481,1.64455,1.64475,6476200000.0
2009-03-25 16:45:00,1.6448,1.6473,1.64385,1.64395,6137399999.0
2009-03-25 17:00:00,1.644,1.6448,1.6399,1.64095,5662400000.0
2009-03-25 17:15:00,1.64095,1.64225,1.64085,1.6413,4338800000.0
2009-03-25 17:30:00,1.64125,1.6417,1.6396,1.63975,5807600000.0
2009-03-25 17:45:00,1.63975,1.63995,1.63765,1.6391,5423400000.0
2009-03-25 18:00:00,1.6391,1.63965,1.63665,1.63665,4820000000.0
2009-03-25 18:15:00,1.6367,1.63805,1.63575,1.6378,5809800000.0
2009-03-25 18:30:00,1.6377,1.63975,1.637,1.63795,5387000000.0
2009-03-25 18:45:00,1.63795,1.63825,1.6349,1.6354,4030100000.0
2009-03-25 19:00:00,1.63545,1.63565,1.63015,1.6309,6825800000.0
2009-03-25 19:15:00,1.63105,1.63175,1.6291,1.6308,5706600000.0
2009-03-25 19:30:00,1.6309,1.63115,1.62695,1.62695,4495000000.0
2009-03-25 19:45:00,1.62695,1.6281,1.6259,1.6274,4837000000.0
2009-03-25 20:00:00,1.62725,1.62755,1.62205,1.6231,6105600000.0
2009-03-25 20:15:00,1.6231,1.6262,1.62245,1.6255,5361200000.0
2009-03-25 20:30:00,1.6255,1.63,1.6254,1.6297,4351200000.0
2009-03-25 20:45:00,1.6298,1.6303,1.6277,1.6279,3636800000.0
2009-03-25 21:00:00,1.6279,1.628,1.62605,1.6263,2941600000.0
2009-03-25 21:15:00,1.6262,1.62795,1.62595,1.62745,2906400000.0
2009-03-25 21:30:00,1.6274,1.6279,1.62605,1.6279,2693000000.0
2009-03-25 21:45:00,1.6279,1.6296,1.62725,1.62905,3035600000.0
2009-03-25 22:00:00,1.62905,1.6302,1.6287,1.62915,1522800000.0
2009-03-25 22:15:00,1.62905,1.6304,1.6287,1.63,749800000.0
2009-03-25 22:30:00,1.63,1.6305,1.62935,1.6301,1250000000.0
2009-03-25 22:45:00,1.6303,1.63155,1.6299,1.6313,1395000000.0
2009-03-25 23:00:00,1.63074,1.63175,1.63014,1.6306,634800000.0
2009-03-25 23:15:00,1.6306,1.63135,1.6298,1.63055,515200000.0
2009-03-25 23:30:00,1.6309,1.63235,1.62996,1.631,756800000.0
2009-03-25 23:45:00,1.63095,1.63215,1.6292,1.6313,486800000.0
2009-03-26 00:00:00,1.63145,1.63145,1.6295,1.6306,1266200000.0
2009-03-26 00:15:00,1.6306,1.63115,1.6292,1.62945,1051000000.0
2009-03-26 00:30:00,1.6295,1.63055,1.62855,1.6295,1147600000.0
2009-03-26 00:45:00,1.6295,1.6308,1.62915,1.6307,1158400000.0
2009-03-26 01:00:00,1.6307,1.6314,1.62976,1.63085,1032400000.0
2009-03-26 01:15:00,1.63037,1.6315,1.63002,1.6315,721200000.0
2009-03-26 01:30:00,1.6315,1.63265,1.6302,1.631,1159000000.0
2009-03-26 01:45:00,1.631,1.6327,1.6301,1.6323,2420000000.0
2009-03-26 02:00:00,1.6322,1.63235,1.6306,1.63155,2014400001.0
2009-03-26 02:15:00,1.63155,1.6351,1.6314,1.63485,1929400000.0
2009-03-26 02:30:00,1.6348,1.63615,1.63215,1.63315,2410600000.0
2009-03-26 02:45:00,1.6332,1.63335,1.63185,1.6321,1122000000.0
2009-03-26 03:00:00,1.63215,1.63345,1.63205,1.63335,1377200000.0
2009-03-26 03:15:00,1.6334,1.63575,1.63315,1.63495,1227200000.0
2009-03-26 03:30:00,1.63495,1.63525,1.6333,1.6344,1433200000.0
2009-03-26 03:45:00,1.6344,1.63465,1.6331,1.63425,1058400000.0
2009-03-26 04:00:00,1.6342,1.63545,1.63365,1.63505,1700200000.0
2009-03-26 04:15:00,1.63462,1.6372,1.63435,1.63695,1508000000.0
2009-03-26 04:30:00,1.63695,1.63875,1.6366,1.63865,2518600000.0
2009-03-26 04:45:00,1.6382,1.6391,1.6371,1.63825,1864600000.0
2009-03-26 05:00:00,1.6382,1.639,1.6349,1.6373,1668600000.0
2009-03-26 05:15:00,1.6374,1.638,1.6363,1.6367,1142400000.0
2009-03-26 05:30:00,1.63675,1.6381,1.6357,1.63765,1184200000.0
2009-03-26 05:45:00,1.6377,1.6384,1.6367,1.63695,1119000000.0
2009-03-26 06:00:00,1.63695,1.63905,1.63665,1.63855,1304000000.0
2009-03-26 06:15:00,1.63855,1.63995,1.63785,1.63865,1471800000.0
2009-03-26 06:30:00,1.63865,1.63895,1.63735,1.6385,979800000.0
2009-03-26 06:45:00,1.6385,1.63965,1.63625,1.6376,1581000000.0
2009-03-26 07:00:00,1.63755,1.6389,1.63755,1.6382,1489200000.0
2009-03-26 07:15:00,1.63825,1.63895,1.63725,1.63725,1057600000.0
2009-03-26 07:30:00,1.6373,1.6394,1.6373,1.63845,1034800000.0
2009-03-26 07:45:00,1.63845,1.63875,1.63685,1.6372,1068600000.0
2009-03-26 08:00:00,1.63715,1.63745,1.63605,1.6369,1661200000.0
2009-03-26 08:15:00,1.6369,1.6384,1.63635,1.63795,1343000000.0
2009-03-26 08:30:00,1.6379,1.6379,1.6355,1.63685,1687800000.0
2009-03-26 08:45:00,1.6368,1.6399,1.63615,1.6381,2438000000.0
2009-03-26 09:00:00,1.6381,1.64,1.6379,1.63945,4635000000.0
2009-03-26 09:15:00,1.63955,1.64155,1.63865,1.6391,4124400000.0
2009-03-26 09:30:00,1.63915,1.6415,1.638,1.63895,4551400001.0
2009-03-26 09:45:00,1.63915,1.6404,1.63865,1.63965,3936000000.0
2009-03-26 10:00:00,1.63985,1.63995,1.6379,1.6389,5700600000.0
2009-03-26 10:15:00,1.6389,1.64135,1.6378,1.6385,4614000000.0
2009-03-26 10:30:00,1.6385,1.63985,1.6377,1.63845,5881200000.0
2009-03-26 10:45:00,1.6385,1.6407,1.63775,1.63825,6378200000.0
2009-03-26 11:00:00,1.6383,1.6385,1.63275,1.63625,7265200000.0
2009-03-26 11:15:00,1.63635,1.6402,1.6352,1.63905,7998500001.0
2009-03-26 11:30:00,1.63915,1.6413,1.6333,1.6401,7793400000.0
2009-03-26 11:45:00,1.64015,1.64145,1.63795,1.6409,7074799999.0
2009-03-26 12:00:00,1.64075,1.6408,1.6368,1.63915,7474200000.0
2009-03-26 12:15:00,1.63915,1.6424,1.63845,1.64055,5929400001.0
2009-03-26 12:30:00,1.64055,1.64195,1.63685,1.6394,6023000000.0
2009-03-26 12:45:00,1.6394,1.6394,1.6355,1.63755,5774800000.0
2009-03-26 13:00:00,1.6376,1.6396,1.63625,1.6379,6053800000.0
2009-03-26 13:15:00,1.63795,1.63935,1.63775,1.63905,5973800001.0
2009-03-26 13:30:00,1.63905,1.6402,1.63805,1.63805,5840800000.0
2009-03-26 13:45:00,1.63805,1.6385,1.6367,1.63735,6004800000.0
2009-03-26 14:00:00,1.6374,1.6378,1.6362,1.6373,7020600001.0
2009-03-26 14:15:00,1.63725,1.63925,1.63635,1.63895,5208400000.0
2009-03-26 14:30:00,1.6388,1.64015,1.63755,1.63795,6433900000.0
2009-03-26 14:45:00,1.6379,1.6402,1.63695,1.63875,7631500001.0
2009-03-26 15:00:00,1.63875,1.64025,1.63805,1.63865,8255600003.0
2009-03-26 15:15:00,1.63865,1.6393,1.6371,1.63845,8119800001.0
2009-03-26 15:30:00,1.6385,1.63935,1.6375,1.63885,8130200000.0
2009-03-26 15:45:00,1.6389,1.63985,1.6355,1.63645,8485500001.0
2009-03-26 16:00:00,1.6364,1.63835,1.63415,1.6347,8289400004.0
2009-03-26 16:15:00,1.63465,1.63685,1.632,1.63205,9289500001.0
2009-03-26 16:30:00,1.63205,1.634,1.63035,1.6315,8239200001.0
2009-03-26 16:45:00,1.6315,1.63495,1.6305,1.63405,8018000000.0
2009-03-26 17:00:00,1.63395,1.63545,1.63365,1.6342,7249600000.0
2009-03-26 17:15:00,1.6341,1.63465,1.6323,1.63265,7378800000.0
2009-03-26 17:30:00,1.63265,1.63375,1.63185,1.6333,6473400000.0
2009-03-26 17:45:00,1.6333,1.63395,1.632,1.6338,6132200000.0
2009-03-26 18:00:00,1.6338,1.63615,1.63375,1.6351,5610400000.0
2009-03-26 18:15:00,1.6351,1.6353,1.6338,1.63435,5678400001.0
2009-03-26 18:30:00,1.63445,1.6354,1.63255,1.6329,4790199998.0
2009-03-26 18:45:00,1.633,1.63375,1.63165,1.6324,4387400000.0
2009-03-26 19:00:00,1.6324,1.633,1.6308,1.63225,3976800000.0
2009-03-26 19:15:00,1.63225,1.63295,1.62985,1.6319,3174200001.0
2009-03-26 19:30:00,1.63175,1.6321,1.62845,1.6295,3959000000.0
2009-03-26 19:45:00,1.62915,1.62955,1.62595,1.62805,3371000000.0
2009-03-26 20:00:00,1.62805,1.62805,1.6261,1.6267,3584200000.0
2009-03-26 20:15:00,1.6267,1.6278,1.62655,1.6269,2585000000.0
2009-03-26 20:30:00,1.6268,1.62835,1.62575,1.62775,3097600000.0
2009-03-26 20:45:00,1.62775,1.6288,1.62695,1.6283,4589800000.0
2009-03-26 21:00:00,1.62815,1.62855,1.62675,1.62735,2984000000.0
2009-03-26 21:15:00,1.62735,1.6294,1.62705,1.62915,2024200000.0
2009-03-26 21:30:00,1.62915,1.63,1.62815,1.6286,2711400000.0
2009-03-26 21:45:00,1.62855,1.63005,1.6282,1.6296,2316600000.0
2009-03-26 22:00:00,1.6296,1.63025,1.62885,1.629,1758200001.0
2009-03-26 22:15:00,1.62895,1.6294,1.6281,1.62875,1153000000.0
2009-03-26 22:30:00,1.6289,1.63035,1.62745,1.6277,1463000000.0
2009-03-26 22:45:00,1.62775,1.62895,1.62725,1.62845,1449000000.0
2009-03-26 23:00:00,1.62845,1.62925,1.6272,1.62875,733200000.0
2009-03-26 23:15:00,1.62875,1.63035,1.62735,1.62855,950800000.0
2009-03-26 23:30:00,1.6285,1.6293,1.62775,1.629,441800000.0
2009-03-26 23:45:00,1.62915,1.6301,1.6272,1.6301,389400000.0
2009-03-27 00:00:00,1.63015,1.6302,1.62805,1.62925,548600000.0
2009-03-27 00:15:00,1.6293,1.6293,1.62775,1.6288,535800000.0
2009-03-27 00:30:00,1.6288,1.62905,1.62785,1.6282,660800000.0
2009-03-27 00:45:00,1.6283,1.6307,1.6275,1.62825,2055000000.0
2009-03-27 01:00:00,1.62825,1.6306,1.62815,1.63055,871800000.0
2009-03-27 01:15:00,1.6305,1.631,1.6298,1.6302,686600000.0
2009-03-27 01:30:00,1.6302,1.63055,1.628,1.62955,1776800000.0
2009-03-27 01:45:00,1.6297,1.63045,1.62935,1.62985,379600000.0
2009-03-27 02:00:00,1.6299,1.63055,1.62945,1.62985,819600000.0
2009-03-27 02:15:00,1.6297,1.63065,1.6293,1.62955,1054800000.0
2009-03-27 02:30:00,1.62975,1.6298,1.6278,1.62855,1638000000.0
2009-03-27 02:45:00,1.62855,1.62855,1.6265,1.62745,1563400000.0
2009-03-27 03:00:00,1.6274,1.62875,1.6263,1.62725,1822000000.0
2009-03-27 03:15:00,1.62725,1.6292,1.6268,1.6287,1583800000.0
2009-03-27 03:30:00,1.6287,1.6313,1.62805,1.6311,1580800000.0
2009-03-27 03:45:00,1.6312,1.6317,1.6295,1.63015,825200000.0
2009-03-27 04:00:00,1.63015,1.63015,1.6273,1.6275,923200000.0
2009-03-27 04:15:00,1.6275,1.6294,1.62745,1.6285,1133600000.0
2009-03-27 04:30:00,1.6285,1.62945,1.62775,1.62815,877600000.0
2009-03-27 04:45:00,1.62825,1.6289,1.62755,1.62815,1217600000.0
2009-03-27 05:00:00,1.62825,1.62855,1.62655,1.6267,948800000.0
2009-03-27 05:15:00,1.62675,1.6276,1.6259,1.62755,1011200000.0
2009-03-27 05:30:00,1.62755,1.6276,1.62565,1.6261,992400000.0
2009-03-27 05:45:00,1.62605,1.6274,1.62565,1.6273,974400000.0
2009-03-27 06:00:00,1.62735,1.6286,1.62685,1.62705,1318600000.0
2009-03-27 06:15:00,1.62705,1.6274,1.6263,1.6272,883800000.0
2009-03-27 06:30:00,1.6272,1.6277,1.6269,1.6271,469800000.0
2009-03-27 06:45:00,1.6272,1.62795,1.6267,1.62785,1797400000.0
2009-03-27 07:00:00,1.62785,1.62835,1.62675,1.6273,1576800000.0
2009-03-27 07:15:00,1.62725,1.62875,1.62625,1.62805,883000000.0
2009-03-27 07:30:00,1.62805,1.62835,1.6273,1.62825,522800000.0
2009-03-27 07:45:00,1.62835,1.62875,1.6273,1.62765,912000000.0
2009-03-27 08:00:00,1.6275,1.62755,1.6262,1.6264,1201400000.0
2009-03-27 08:15:00,1.6264,1.6273,1.6226,1.6234,1861800000.0
2009-03-27 08:30:00,1.62335,1.6257,1.6216,1.6251,2224600000.0
2009-03-27 08:45:00,1.6251,1.62545,1.62375,1.625,1998200000.0
2009-03-27 09:00:00,1.62505,1.6275,1.62425,1.6261,1894000000.0
2009-03-27 09:15:00,1.6262,1.62645,1.6239,1.62595,2705600000.0
2009-03-27 09:30:00,1.626,1.6272,1.62445,1.62625,4917800000.0
2009-03-27 09:45:00,1.62625,1.62895,1.6234,1.62675,6245800000.0
2009-03-27 10:00:00,1.6269,1.62745,1.6229,1.6242,6529900002.0
2009-03-27 10:15:00,1.6241,1.63,1.6241,1.6289,6239999999.0
2009-03-27 10:30:00,1.62875,1.6301,1.6273,1.62865,6061400001.0
2009-03-27 10:45:00,1.62855,1.62875,1.62475,1.6249,5201200001.0
2009-03-27 11:00:00,1.62515,1.62775,1.62455,1.62585,6168000000.0
2009-03-27 11:15:00,1.62585,1.6272,1.6219,1.62445,7505599997.0
2009-03-27 11:30:00,1.62435,1.62635,1.6214,1.6231,7310999999.0
2009-03-27 11:45:00,1.6231,1.6263,1.6225,1.6255,7112199999.0
2009-03-27 12:00:00,1.6255,1.62975,1.62515,1.6294,7422600002.0
2009-03-27 12:15:00,1.62925,1.6306,1.6266,1.62755,8169300000.0
2009-03-27 12:30:00,1.62745,1.6282,1.6258,1.62725,6288400002.0
2009-03-27 12:45:00,1.62735,1.6282,1.62325,1.6244,7029000000.0
2009-03-27 13:00:00,1.62445,1.6299,1.624,1.62945,7480200001.0
2009-03-27 13:15:00,1.62955,1.631,1.6282,1.6304,5747800000.0
2009-03-27 13:30:00,1.6304,1.6325,1.6277,1.632,7528800000.0
2009-03-27 13:45:00,1.63205,1.6348,1.63205,1.633,8638800002.0
2009-03-27 14:00:00,1.633,1.63465,1.6317,1.6332,7945600000.0
2009-03-27 14:15:00,1.6332,1.63635,1.63285,1.6335,7009000000.0
2009-03-27 14:30:00,1.6335,1.63715,1.6332,1.63695,5467600000.0
2009-03-27 14:45:00,1.6369,1.6376,1.63535,1.6371,4172100000.0
2009-03-27 15:00:00,1.63695,1.6384,1.63485,1.63605,6569600000.0
2009-03-27 15:15:00,1.6362,1.6375,1.6342,1.63585,7066400000.0
2009-03-27 15:30:00,1.6358,1.6382,1.6346,1.63785,5484600000.0
2009-03-27 15:45:00,1.63775,1.6403,1.63715,1.6403,6160800000.0
2009-03-27 16:00:00,1.6403,1.6439,1.6391,1.6414,7536800000.0
2009-03-27 16:15:00,1.64145,1.64335,1.6331,1.63365,7023299998.0
2009-03-27 16:30:00,1.6337,1.64005,1.6334,1.6388,5822900000.0
2009-03-27 16:45:00,1.63875,1.6403,1.63765,1.6377,4719800000.0
2009-03-27 17:00:00,1.6376,1.6408,1.63745,1.6405,5032400001.0
2009-03-27 17:15:00,1.6405,1.64095,1.63905,1.6399,4386600001.0
2009-03-27 17:30:00,1.6399,1.6409,1.63865,1.6387,4519000001.0
2009-03-27 17:45:00,1.6388,1.63885,1.63625,1.63775,5233600000.0
2009-03-27 18:00:00,1.63795,1.63875,1.63565,1.6378,5114400000.0
2009-03-27 18:15:00,1.63785,1.6405,1.6365,1.64,4697800000.0
2009-03-27 18:30:00,1.6401,1.64135,1.63865,1.63985,5854400001.0
2009-03-27 18:45:00,1.63995,1.64025,1.63695,1.6371,4129200002.0
2009-03-27 19:00:00,1.63715,1.63785,1.6364,1.6375,3022200001.0
2009-03-27 19:15:00,1.63745,1.6379,1.6351,1.63535,2976400000.0
2009-03-27 19:30:00,1.63535,1.6355,1.6337,1.63505,3005600000.0
2009-03-27 19:45:00,1.63505,1.6359,1.63355,1.63375,2740000000.0
2009-03-27 20:00:00,1.63375,1.6355,1.63345,1.63415,2951600000.0
2009-03-27 20:15:00,1.63415,1.6347,1.6334,1.6338,1826200000.0
2009-03-27 20:30:00,1.6338,1.6366,1.63365,1.63635,2267000000.0
2009-03-27 20:45:00,1.6364,1.63655,1.6337,1.6339,1877600000.0
2009-03-27 21:00:00,1.63385,1.6353,1.6335,1.635,1052400000.0
2009-03-27 21:15:00,1.635,1.63515,1.63435,1.63455,787000000.0
2009-03-27 21:30:00,1.6346,1.6352,1.63415,1.6352,1056400000.0
2009-03-27 21:45:00,1.6353,1.6356,1.63485,1.63515,624000000.0
2009-03-27 22:00:00,1.63495,1.6373,1.63405,1.63725,1117000001.0
2009-03-27 22:15:00,1.63725,1.63895,1.63715,1.63855,1103400000.0
2009-03-27 22:30:00,1.63885,1.63885,1.63725,1.63795,677400000.0
2009-03-27 22:45:00,1.63815,1.63912,1.63705,1.6379,699200000.0
2009-03-29 23:00:00,1.6345,1.63559,1.63407,1.63495,1414000000.0
2009-03-29 23:15:00,1.63494,1.63566,1.6343,1.63475,439200000.0
2009-03-29 23:30:00,1.6347,1.6367,1.6331,1.6367,372800000.0
2009-03-29 23:45:00,1.6367,1.63705,1.6355,1.6362,375200000.0
2009-03-30 00:00:00,1.63625,1.6364,1.63165,1.635,941600000.0
2009-03-30 00:15:00,1.6341,1.6363,1.6333,1.6347,1670400000.0
2009-03-30 00:30:00,1.63485,1.63625,1.6331,1.63525,2242800000.0
2009-03-30 00:45:00,1.6353,1.63645,1.6349,1.63575,1563000000.0
2009-03-30 01:00:00,1.63575,1.63695,1.63535,1.6356,800800000.0
2009-03-30 01:15:00,1.6356,1.63565,1.6331,1.63435,668400000.0
2009-03-30 01:30:00,1.63435,1.63585,1.63385,1.63465,1510000000.0
2009-03-30 01:45:00,1.6349,1.63525,1.6336,1.63455,1191400000.0
2009-03-30 02:00:00,1.6346,1.6351,1.6332,1.63365,1164600000.0
2009-03-30 02:15:00,1.6337,1.63535,1.63355,1.63465,1347000000.0
2009-03-30 02:30:00,1.63475,1.6361,1.63335,1.63375,1696200000.0
2009-03-30 02:45:00,1.63385,1.63505,1.63375,1.63455,1464800000.0
2009-03-30 03:00:00,1.6347,1.6362,1.63435,1.63505,1173600000.0
2009-03-30 03:15:00,1.63515,1.6358,1.6345,1.6347,1348600000.0
2009-03-30 03:30:00,1.6347,1.6352,1.63355,1.63475,854000000.0
2009-03-30 03:45:00,1.63475,1.6351,1.6341,1.63505,830800000.0
2009-03-30 04:00:00,1.635,1.6353,1.6336,1.63415,1091200000.0
2009-03-30 04:15:00,1.63415,1.6346,1.63305,1.63415,599600000.0
2009-03-30 04:30:00,1.63415,1.63435,1.63325,1.63325,1054800000.0
2009-03-30 04:45:00,1.6337,1.63385,1.6329,1.63355,1332800000.0
2009-03-30 05:00:00,1.63355,1.63465,1.6331,1.63435,655400000.0
2009-03-30 05:15:00,1.63435,1.6344,1.6324,1.63265,914200000.0
2009-03-30 05:30:00,1.6327,1.63315,1.63055,1.63105,1351000000.0
2009-03-30 05:45:00,1.6311,1.6321,1.6302,1.63165,1415800000.0
2009-03-30 06:00:00,1.63165,1.63205,1.6291,1.6299,2049400000.0
2009-03-30 06:15:00,1.6299,1.63265,1.62915,1.6309,3255600000.0
2009-03-30 06:30:00,1.63095,1.63315,1.6285,1.6302,3729200000.0
2009-03-30 06:45:00,1.6302,1.63125,1.62915,1.63105,2367000000.0
2009-03-30 07:00:00,1.63105,1.63275,1.627,1.6271,3366800000.0
2009-03-30 07:15:00,1.6271,1.6275,1.6246,1.62475,3446800000.0
2009-03-30 07:30:00,1.62475,1.628,1.62455,1.62775,2970200000.0
2009-03-30 07:45:00,1.6276,1.6283,1.6263,1.62775,3195200000.0
2009-03-30 08:00:00,1.62795,1.62805,1.62445,1.62465,3193600000.0
2009-03-30 08:15:00,1.62465,1.6272,1.62405,1.6257,4674799999.0
2009-03-30 08:30:00,1.62575,1.62875,1.6236,1.62375,5186600000.0
2009-03-30 08:45:00,1.6238,1.6263,1.6229,1.6257,7361000000.0
2009-03-30 09:00:00,1.62595,1.6277,1.6234,1.62405,9631000000.0
2009-03-30 09:15:00,1.62405,1.62605,1.62345,1.6256,11417399996.0
2009-03-30 09:30:00,1.6256,1.62845,1.62475,1.6271,10611000001.0
2009-03-30 09:45:00,1.6273,1.62885,1.6257,1.6282,8463999994.0
2009-03-30 10:00:00,1.62815,1.62815,1.6247,1.6272,8413999997.0
2009-03-30 10:15:00,1.6272,1.6283,1.6262,1.627,6076600001.0
2009-03-30 10:30:00,1.6269,1.62815,1.6245,1.62605,7280800000.0
2009-03-30 10:45:00,1.6261,1.6279,1.62395,1.62585,7346799999.0
2009-03-30 11:00:00,1.6259,1.62655,1.6235,1.6257,9753599999.0
2009-03-30 11:15:00,1.62575,1.62785,1.6234,1.6273,7991800000.0
2009-03-30 11:30:00,1.6273,1.629,1.62575,1.62865,6807600000.0
2009-03-30 11:45:00,1.62875,1.63075,1.62745,1.6292,6131600001.0
2009-03-30 12:00:00,1.6292,1.6296,1.6267,1.6267,6508200002.0
2009-03-30 12:15:00,1.62675,1.62745,1.62585,1.62665,6022200000.0
2009-03-30 12:30:00,1.6267,1.6298,1.62665,1.629,5619199998.0
2009-03-30 12:45:00,1.62905,1.6292,1.6271,1.62905,6343400000.0
2009-03-30 13:00:00,1.62905,1.62955,1.62735,1.6285,6228000001.0
2009-03-30 13:15:00,1.6285,1.62975,1.6278,1.6292,7282400003.0
2009-03-30 13:30:00,1.6292,1.6322,1.629,1.63185,6179400000.0
2009-03-30 13:45:00,1.63185,1.63325,1.6312,1.6327,7213799999.0
2009-03-30 14:00:00,1.63275,1.63295,1.63095,1.63145,5710600000.0
2009-03-30 14:15:00,1.63155,1.63245,1.63025,1.63135,7190799998.0
2009-03-30 14:30:00,1.63135,1.63225,1.6293,1.6296,6211199999.0
2009-03-30 14:45:00,1.6297,1.6309,1.6281,1.6296,7285400000.0
2009-03-30 15:00:00,1.6297,1.6314,1.62935,1.6308,6914600000.0
2009-03-30 15:15:00,1.6308,1.63135,1.62825,1.62895,6610400000.0
2009-03-30 15:30:00,1.62895,1.63125,1.62895,1.6311,8320700000.0
2009-03-30 15:45:00,1.6311,1.63245,1.62895,1.63245,8948500001.0
2009-03-30 16:00:00,1.63215,1.6328,1.6307,1.63175,8167600001.0
2009-03-30 16:15:00,1.63175,1.6366,1.6312,1.6366,8426600000.0
2009-03-30 16:30:00,1.6366,1.63715,1.63455,1.63495,8491600000.0
2009-03-30 16:45:00,1.63475,1.63555,1.6333,1.6342,8466800001.0
2009-03-30 17:00:00,1.63425,1.63515,1.63345,1.635,6761399999.0
2009-03-30 17:15:00,1.635,1.6384,1.6347,1.63745,8355800000.0
2009-03-30 17:30:00,1.63735,1.6376,1.63375,1.63475,9003000001.0
2009-03-30 17:45:00,1.63475,1.63635,1.63065,1.6314,5975200001.0
2009-03-30 18:00:00,1.6314,1.6368,1.6309,1.63675,7407799999.0
2009-03-30 18:15:00,1.63675,1.637,1.63535,1.6364,4469200001.0
2009-03-30 18:30:00,1.63645,1.63645,1.6353,1.6361,3380000000.0
2009-03-30 18:45:00,1.63605,1.6378,1.63505,1.6354,2972800000.0
2009-03-30 19:00:00,1.63565,1.6381,1.63545,1.6366,3035800000.0
2009-03-30 19:15:00,1.6366,1.6366,1.6346,1.63505,2961400000.0
2009-03-30 19:30:00,1.6351,1.63655,1.6347,1.6352,3053800000.0
2009-03-30 19:45:00,1.63525,1.63525,1.63265,1.63415,4329400001.0
2009-03-30 20:00:00,1.63415,1.6355,1.63385,1.63505,4192800000.0
2009-03-30 20:15:00,1.63495,1.6355,1.63385,1.6341,2729400000.0
2009-03-30 20:30:00,1.6341,1.6348,1.63275,1.63305,3082600000.0
2009-03-30 20:45:00,1.63305,1.6346,1.63205,1.6329,3346600000.0
2009-03-30 21:00:00,1.63275,1.63455,1.632,1.63425,3938600000.0
2009-03-30 21:15:00,1.63425,1.637,1.6341,1.6363,3870400001.0
2009-03-30 21:30:00,1.6363,1.63755,1.6362,1.6368,1948800001.0
2009-03-30 21:45:00,1.6368,1.638,1.6366,1.6373,1309600000.0
2009-03-30 22:00:00,1.63735,1.63795,1.6371,1.63725,787000000.0
2009-03-30 22:15:00,1.6372,1.63965,1.6372,1.6391,1584800000.0
2009-03-30 22:30:00,1.6391,1.63965,1.6381,1.63865,458200000.0
2009-03-30 22:45:00,1.6387,1.639,1.63775,1.63815,471600000.0
2009-03-30 23:00:00,1.63791,1.63875,1.63755,1.6381,698400000.0
2009-03-30 23:15:00,1.63825,1.6388,1.63705,1.63715,540000000.0
2009-03-30 23:30:00,1.63715,1.63755,1.63615,1.63755,654400000.0
2009-03-30 23:45:00,1.637,1.63915,1.637,1.63805,652010000.0
2009-03-31 00:00:00,1.63805,1.64,1.63795,1.6395,1542600000.0
2009-03-31 00:15:00,1.6395,1.6402,1.63915,1.63925,561200000.0
2009-03-31 00:30:00,1.63935,1.6404,1.63895,1.6395,891000000.0
2009-03-31 00:45:00,1.6396,1.6402,1.63836,1.6392,598400000.0
2009-03-31 01:00:00,1.6392,1.64115,1.639,1.64075,848200000.0
2009-03-31 01:15:00,1.64065,1.6408,1.6391,1.6393,787400000.0
2009-03-31 01:30:00,1.6392,1.6403,1.63841,1.63905,771600000.0
2009-03-31 01:45:00,1.63905,1.6404,1.63875,1.64015,778200000.0
2009-03-31 02:00:00,1.64015,1.6417,1.6387,1.64035,2101200000.0
2009-03-31 02:15:00,1.64035,1.64155,1.63965,1.641,1930800000.0
2009-03-31 02:30:00,1.64065,1.6416,1.64005,1.64055,1555400000.0
2009-03-31 02:45:00,1.6406,1.6426,1.6391,1.6394,3769000000.0
2009-03-31 03:00:00,1.6395,1.6416,1.6393,1.64045,2505200000.0
2009-03-31 03:15:00,1.64045,1.6417,1.64025,1.6412,1022800000.0
2009-03-31 03:30:00,1.6411,1.64165,1.64025,1.6416,1194800000.0
2009-03-31 03:45:00,1.6416,1.64165,1.63945,1.64065,2324800000.0
2009-03-31 04:00:00,1.64075,1.64145,1.63945,1.64095,2596400000.0
2009-03-31 04:15:00,1.64095,1.64105,1.6391,1.63965,1481200000.0
2009-03-31 04:30:00,1.63975,1.64045,1.63955,1.63965,1079800000.0
2009-03-31 04:45:00,1.6398,1.6404,1.639,1.63965,1074500000.0
2009-03-31 05:00:00,1.63965,1.6399,1.6388,1.63925,1078200000.0
2009-03-31 05:15:00,1.63925,1.6397,1.6378,1.6388,1445400000.0
2009-03-31 05:30:00,1.63875,1.6414,1.63875,1.6404,1981200000.0
2009-03-31 05:45:00,1.6404,1.6406,1.6389,1.639,1563000000.0
2009-03-31 06:00:00,1.639,1.64,1.6381,1.6394,1235200000.0
2009-03-31 06:15:00,1.6394,1.63965,1.63685,1.63825,1782800000.0
2009-03-31 06:30:00,1.63835,1.6405,1.63835,1.63955,1139400000.0
2009-03-31 06:45:00,1.63955,1.6398,1.6384,1.63925,1621000000.0
2009-03-31 07:00:00,1.63935,1.6398,1.63735,1.63745,1635400000.0
2009-03-31 07:15:00,1.63745,1.63875,1.6368,1.63815,1115600000.0
2009-03-31 07:30:00,1.6381,1.6385,1.63695,1.6372,1158400000.0
2009-03-31 07:45:00,1.6372,1.63775,1.6354,1.63545,3574200000.0
2009-03-31 08:00:00,1.6355,1.6383,1.63475,1.6375,4179400000.0
2009-03-31 08:15:00,1.6375,1.6398,1.636,1.6385,3948000000.0
2009-03-31 08:30:00,1.63845,1.6416,1.63725,1.64005,4346000000.0
2009-03-31 08:45:00,1.64005,1.64275,1.6398,1.6407,5112600000.0
2009-03-31 09:00:00,1.64055,1.6417,1.63655,1.63915,6275999999.0
2009-03-31 09:15:00,1.6391,1.63975,1.63545,1.63555,6530900002.0
2009-03-31 09:30:00,1.6355,1.636,1.63395,1.63475,6372800001.0
2009-03-31 09:45:00,1.63475,1.6348,1.6313,1.6315,6841200002.0
2009-03-31 10:00:00,1.6314,1.6322,1.6281,1.6295,5772400002.0
2009-03-31 10:15:00,1.6295,1.63085,1.6279,1.62925,5266800000.0
2009-03-31 10:30:00,1.62925,1.6316,1.62855,1.631,4918200000.0
2009-03-31 10:45:00,1.631,1.63235,1.62975,1.62985,4480400000.0
2009-03-31 11:00:00,1.62995,1.6335,1.62985,1.6333,6215600000.0
2009-03-31 11:15:00,1.6333,1.6333,1.6296,1.6307,5775900000.0
2009-03-31 11:30:00,1.6306,1.6307,1.62655,1.6293,6067000000.0
2009-03-31 11:45:00,1.6291,1.6296,1.62755,1.62885,4130799997.0
2009-03-31 12:00:00,1.6288,1.62905,1.62635,1.62715,4044600001.0
2009-03-31 12:15:00,1.62715,1.63075,1.62625,1.6304,4638100000.0
2009-03-31 12:30:00,1.6306,1.632,1.62935,1.62975,5319800000.0
2009-03-31 12:45:00,1.62975,1.6326,1.6282,1.63245,5510600000.0
2009-03-31 13:00:00,1.6324,1.63255,1.6296,1.6307,4918600000.0
2009-03-31 13:15:00,1.6308,1.63145,1.62885,1.6297,4695600000.0
2009-03-31 13:30:00,1.6297,1.6305,1.62775,1.6283,5727400000.0
2009-03-31 13:45:00,1.6283,1.6325,1.6283,1.63025,5763399999.0
2009-03-31 14:00:00,1.63025,1.63055,1.6276,1.6277,6548599998.0
2009-03-31 14:15:00,1.6278,1.6284,1.627,1.6275,5884600001.0
2009-03-31 14:30:00,1.6276,1.6289,1.6273,1.6277,5719200000.0
2009-03-31 14:45:00,1.6276,1.6291,1.6269,1.627,6916200000.0
2009-03-31 15:00:00,1.627,1.6294,1.6269,1.6279,6717600001.0
2009-03-31 15:15:00,1.6282,1.6295,1.62715,1.6293,5111200000.0
2009-03-31 15:30:00,1.62935,1.6298,1.62715,1.62825,5546200001.0
2009-03-31 15:45:00,1.6281,1.6282,1.62435,1.62575,7640400001.0
2009-03-31 16:00:00,1.62575,1.62835,1.6253,1.6273,7283000000.0
2009-03-31 16:15:00,1.62735,1.6274,1.62555,1.6266,7500199999.0
2009-03-31 16:30:00,1.6268,1.6278,1.6248,1.62485,7248000001.0
2009-03-31 16:45:00,1.6249,1.632,1.62465,1.6292,9468400001.0
2009-03-31 17:00:00,1.62925,1.63395,1.62915,1.63165,8341200000.0
2009-03-31 17:15:00,1.63165,1.63315,1.6305,1.63145,7676399997.0
2009-03-31 17:30:00,1.63145,1.63185,1.62925,1.62995,6281300001.0
2009-03-31 17:45:00,1.62985,1.6313,1.6282,1.6296,5411200001.0
2009-03-31 18:00:00,1.62975,1.6329,1.62855,1.63195,5718800000.0
2009-03-31 18:15:00,1.632,1.6345,1.63125,1.6341,4249000000.0
2009-03-31 18:30:00,1.63415,1.63435,1.632,1.633,3420800000.0
2009-03-31 18:45:00,1.633,1.63495,1.63235,1.6347,3924999998.0
2009-03-31 19:00:00,1.6346,1.63555,1.63375,1.634,4050600000.0
2009-03-31 19:15:00,1.634,1.6345,1.63295,1.63365,2477200000.0
2009-03-31 19:30:00,1.63375,1.63495,1.63285,1.63465,4263600000.0
2009-03-31 19:45:00,1.63465,1.63505,1.6332,1.6336,2644400000.0
2009-03-31 20:00:00,1.6336,1.63565,1.6334,1.6352,2004000000.0
2009-03-31 20:15:00,1.6352,1.6352,1.6335,1.63375,2209000000.0
2009-03-31 20:30:00,1.63395,1.6353,1.6331,1.6347,3300600000.0
2009-03-31 20:45:00,1.6347,1.6353,1.6339,1.6345,2982600000.0
2009-03-31 21:00:00,1.6345,1.6353,1.63385,1.635,2405600000.0
2009-03-31 21:15:00,1.63495,1.63615,1.63425,1.63425,2615600000.0
2009-03-31 21:30:00,1.63435,1.6357,1.63135,1.63135,2468800001.0
2009-03-31 21:45:00,1.63145,1.6345,1.631,1.63295,3627200000.0
2009-03-31 22:00:00,1.6328,1.6337,1.63195,1.63225,1837000000.0
2009-03-31 22:15:00,1.63225,1.63295,1.6301,1.6323,1960600000.0
2009-03-31 22:30:00,1.6323,1.6334,1.63145,1.63245,1448600000.0
2009-03-31 22:45:00,1.6325,1.63305,1.63125,1.6318,1234800000.0
2009-03-31 23:00:00,1.63157,1.6325,1.6307,1.632,733000000.0
2009-03-31 23:15:00,1.6321,1.6325,1.6314,1.632,876200001.0
2009-03-31 23:30:00,1.6321,1.63245,1.63045,1.63245,1133000000.0
2009-03-31 23:45:00,1.6324,1.6334,1.6311,1.6312,825000000.0
2009-04-01 00:00:00,1.63125,1.6318,1.62925,1.63175,2089600000.0
2009-04-01 00:15:00,1.63175,1.63455,1.63085,1.6335,1401600000.0
2009-04-01 00:30:00,1.63315,1.63415,1.6322,1.63365,1593000000.0
2009-04-01 00:45:00,1.6337,1.6341,1.6332,1.6332,690000000.0
2009-04-01 01:00:00,1.6332,1.6343,1.6322,1.6335,948000000.0
2009-04-01 01:15:00,1.63355,1.6343,1.6335,1.6343,538200000.0
2009-04-01 01:30:00,1.6343,1.63575,1.63415,1.63575,976000000.0
2009-04-01 01:45:00,1.63585,1.63595,1.63425,1.6353,2039000000.0
2009-04-01 02:00:00,1.6354,1.63595,1.62965,1.6311,3905000000.0
2009-04-01 02:15:00,1.6311,1.6337,1.6309,1.63255,3222400000.0
2009-04-01 02:30:00,1.6326,1.63375,1.6311,1.6316,2423000000.0
2009-04-01 02:45:00,1.63175,1.63455,1.6314,1.63235,3234600000.0
2009-04-01 03:00:00,1.6324,1.6346,1.63175,1.6346,2388200000.0
2009-04-01 03:15:00,1.63455,1.63585,1.6333,1.6356,2707600000.0
2009-04-01 03:30:00,1.6358,1.6359,1.63375,1.63455,1600600000.0
2009-04-01 03:45:00,1.6347,1.63605,1.6341,1.6351,891400000.0
2009-04-01 04:00:00,1.63505,1.6353,1.63245,1.63315,891600000.0
2009-04-01 04:15:00,1.6331,1.63485,1.6324,1.63275,1432600000.0
2009-04-01 04:30:00,1.63275,1.63285,1.63075,1.63275,2584700000.0
2009-04-01 04:45:00,1.63275,1.634,1.63275,1.6336,1087000000.0
2009-04-01 05:00:00,1.63345,1.6341,1.633,1.63345,911800000.0
2009-04-01 05:15:00,1.63345,1.6345,1.6334,1.6343,375600000.0
2009-04-01 05:30:00,1.6343,1.63455,1.63225,1.63295,984600000.0
2009-04-01 05:45:00,1.63305,1.6344,1.632,1.63385,1570200000.0
2009-04-01 06:00:00,1.63365,1.63375,1.63165,1.63245,1566600000.0
2009-04-01 06:15:00,1.6325,1.6328,1.6313,1.63165,1354200000.0
2009-04-01 06:30:00,1.6316,1.63215,1.63115,1.6314,1061800000.0
2009-04-01 06:45:00,1.6313,1.63325,1.6313,1.6331,901200000.0
2009-04-01 07:00:00,1.633,1.63375,1.63195,1.6322,1125000000.0
2009-04-01 07:15:00,1.6326,1.634,1.63245,1.6337,1568400000.0
2009-04-01 07:30:00,1.6337,1.6357,1.63365,1.63475,1843800000.0
2009-04-01 07:45:00,1.63465,1.63685,1.63355,1.63675,2670000000.0
2009-04-01 08:00:00,1.6366,1.63705,1.63335,1.6341,4120800000.0
2009-04-01 08:15:00,1.63395,1.6358,1.6335,1.63435,2504200000.0
2009-04-01 08:30:00,1.63435,1.63815,1.63435,1.637,4357000001.0
2009-04-01 08:45:00,1.637,1.63795,1.6368,1.63715,3922200000.0
2009-04-01 09:00:00,1.63715,1.6416,1.63705,1.64125,5825700000.0
2009-04-01 09:15:00,1.64125,1.64325,1.64095,1.64215,5177199999.0
2009-04-01 09:30:00,1.64215,1.6451,1.6418,1.6433,6075400000.0
2009-04-01 09:45:00,1.6434,1.6444,1.64085,1.6443,5112100000.0
2009-04-01 10:00:00,1.6445,1.64585,1.6433,1.6444,6034400000.0
2009-04-01 10:15:00,1.6445,1.649,1.64335,1.64885,6956200000.0
2009-04-01 10:30:00,1.6489,1.64975,1.64715,1.6476,5839200001.0
2009-04-01 10:45:00,1.64755,1.6504,1.64595,1.646,6055400000.0
2009-04-01 11:00:00,1.64595,1.6478,1.64425,1.64525,6244500000.0
2009-04-01 11:15:00,1.64525,1.64655,1.64435,1.6462,4796000001.0
2009-04-01 11:30:00,1.6463,1.64785,1.64455,1.6468,5365200000.0
2009-04-01 11:45:00,1.647,1.64865,1.64565,1.6458,5210800001.0
2009-04-01 12:00:00,1.64585,1.6474,1.64455,1.64535,5288000001.0
2009-04-01 12:15:00,1.64535,1.6457,1.6428,1.64405,4866400002.0
2009-04-01 12:30:00,1.64415,1.6447,1.6424,1.64405,4169800000.0
2009-04-01 12:45:00,1.644,1.6446,1.64105,1.6416,4452000001.0
2009-04-01 13:00:00,1.6416,1.6432,1.63875,1.6388,4836200001.0
2009-04-01 13:15:00,1.6388,1.64225,1.6378,1.64115,5286400000.0
2009-04-01 13:30:00,1.6411,1.64345,1.6406,1.64275,4168200000.0
2009-04-01 13:45:00,1.64275,1.6447,1.64045,1.6406,5256600001.0
2009-04-01 14:00:00,1.6407,1.64215,1.6396,1.64075,4399200000.0
2009-04-01 14:15:00,1.64105,1.6426,1.63955,1.64235,5781400000.0
2009-04-01 14:30:00,1.64235,1.64265,1.63955,1.64015,4495600000.0
2009-04-01 14:45:00,1.64005,1.64015,1.6376,1.6389,5046200000.0
2009-04-01 15:00:00,1.6389,1.6399,1.63675,1.6375,6407600000.0
2009-04-01 15:15:00,1.63745,1.6378,1.63585,1.63615,6874600001.0
2009-04-01 15:30:00,1.6362,1.63835,1.6351,1.63815,7047400001.0
2009-04-01 15:45:00,1.63815,1.6388,1.6344,1.63585,6829700000.0
2009-04-01 16:00:00,1.63595,1.6405,1.6357,1.63985,8796300001.0
2009-04-01 16:15:00,1.6398,1.6413,1.6386,1.6407,7043799999.0
2009-04-01 16:30:00,1.6407,1.6425,1.6399,1.6423,7387200000.0
2009-04-01 16:45:00,1.64225,1.64905,1.642,1.64815,7519400002.0
2009-04-01 17:00:00,1.6481,1.64865,1.6461,1.64745,7340000000.0
2009-04-01 17:15:00,1.6474,1.6525,1.6474,1.65195,7165800000.0
2009-04-01 17:30:00,1.652,1.65375,1.65105,1.65125,5150800001.0
2009-04-01 17:45:00,1.6513,1.65145,1.64875,1.6514,4425999998.0
2009-04-01 18:00:00,1.65135,1.65415,1.65075,1.6531,3718800000.0
2009-04-01 18:15:00,1.653,1.65465,1.6528,1.65415,2976400001.0
2009-04-01 18:30:00,1.65425,1.6546,1.6533,1.65365,2173400000.0
2009-04-01 18:45:00,1.6538,1.65405,1.65165,1.65205,2121200000.0
2009-04-01 19:00:00,1.65205,1.6534,1.65175,1.6525,2033000000.0
2009-04-01 19:15:00,1.65255,1.6561,1.6525,1.6559,2461400000.0
2009-04-01 19:30:00,1.656,1.6564,1.65465,1.65485,2761400000.0
2009-04-01 19:45:00,1.6548,1.65565,1.65435,1.65515,2928000000.0
2009-04-01 20:00:00,1.65525,1.65715,1.6546,1.6554,2604600000.0
2009-04-01 20:15:00,1.65535,1.6555,1.65435,1.6554,2416800000.0
2009-04-01 20:30:00,1.6554,1.6554,1.6527,1.654,3105800000.0
2009-04-01 20:45:00,1.65405,1.65595,1.65395,1.65575,2441400000.0
2009-04-01 21:00:00,1.65565,1.65635,1.65415,1.65465,3373800000.0
2009-04-01 21:15:00,1.6546,1.65485,1.6536,1.6541,2326200000.0
2009-04-01 21:30:00,1.6541,1.65545,1.653,1.65525,2640800000.0
2009-04-01 21:45:00,1.65525,1.65565,1.6538,1.6544,2112200000.0
2009-04-01 22:00:00,1.6544,1.65595,1.6541,1.65525,1248400000.0
2009-04-01 22:15:00,1.65525,1.65605,1.65445,1.65455,1079000000.0
2009-04-01 22:30:00,1.65455,1.6553,1.654,1.6548,772200000.0
2009-04-01 22:45:00,1.6548,1.65755,1.6541,1.65685,2304400000.0
2009-04-01 23:00:00,1.6564,1.65965,1.6564,1.65835,1713200000.0
2009-04-01 23:15:00,1.65835,1.6588,1.6575,1.6577,960200000.0
2009-04-01 23:30:00,1.65785,1.6583,1.657,1.6578,724400000.0
2009-04-01 23:45:00,1.6578,1.6584,1.6558,1.6566,542000000.0
2009-04-02 00:00:00,1.6566,1.6576,1.6566,1.6573,577800000.0
2009-04-02 00:15:00,1.6573,1.658,1.6564,1.6567,491600000.0
2009-04-02 00:30:00,1.6567,1.658,1.65625,1.6568,656600000.0
2009-04-02 00:45:00,1.6568,1.6574,1.65605,1.6564,749600000.0
2009-04-02 01:00:00,1.6565,1.6576,1.65625,1.6564,595200000.0
2009-04-02 01:15:00,1.6564,1.65705,1.65545,1.657,357000000.0
2009-04-02 01:30:00,1.657,1.6581,1.65655,1.6574,570600000.0
2009-04-02 01:45:00,1.65745,1.6575,1.6559,1.65705,738200000.0
2009-04-02 02:00:00,1.65705,1.65745,1.65575,1.656,1724200000.0
2009-04-02 02:15:00,1.65605,1.657,1.65555,1.656,1217800000.0
2009-04-02 02:30:00,1.6561,1.6571,1.6558,1.65675,1362800000.0
2009-04-02 02:45:00,1.65675,1.65855,1.65655,1.657,1973800000.0
2009-04-02 03:00:00,1.65705,1.6574,1.6566,1.65665,829200000.0
2009-04-02 03:15:00,1.65655,1.6579,1.6561,1.65705,1149800000.0
2009-04-02 03:30:00,1.6571,1.6581,1.6569,1.6574,1453600000.0
2009-04-02 03:45:00,1.6574,1.65775,1.65625,1.65745,1278600000.0
2009-04-02 04:00:00,1.6575,1.6575,1.65615,1.65635,1166000000.0
2009-04-02 04:15:00,1.65635,1.65755,1.65635,1.6571,1613000000.0
2009-04-02 04:30:00,1.6571,1.6579,1.6547,1.6549,2290800000.0
2009-04-02 04:45:00,1.65505,1.6576,1.65445,1.65725,1535800000.0
2009-04-02 05:00:00,1.65715,1.65855,1.65615,1.65775,1213800000.0
2009-04-02 05:15:00,1.6577,1.658,1.6561,1.6562,1291400000.0
2009-04-02 05:30:00,1.65615,1.65745,1.6559,1.6569,925800000.0
2009-04-02 05:45:00,1.6569,1.65795,1.6567,1.65785,708000000.0
2009-04-02 06:00:00,1.6577,1.6585,1.6573,1.6578,842000000.0
2009-04-02 06:15:00,1.65795,1.65905,1.65785,1.65905,1000000000.0
2009-04-02 06:30:00,1.6591,1.65935,1.65805,1.6583,1034600000.0
2009-04-02 06:45:00,1.65825,1.65905,1.65795,1.65795,772400000.0
2009-04-02 07:00:00,1.65805,1.65865,1.65755,1.65785,735800000.0
2009-04-02 07:15:00,1.65785,1.6592,1.65775,1.6585,831600000.0
2009-04-02 07:30:00,1.6585,1.65955,1.6576,1.65935,1389200000.0
2009-04-02 07:45:00,1.6593,1.6627,1.65905,1.66265,2819000000.0
2009-04-02 08:00:00,1.66265,1.66685,1.66245,1.66545,4938800000.0
2009-04-02 08:15:00,1.66545,1.66655,1.66345,1.6649,4661800000.0
2009-04-02 08:30:00,1.6649,1.6655,1.6631,1.6633,5059700000.0
2009-04-02 08:45:00,1.66335,1.6656,1.66315,1.664,5027000000.0
2009-04-02 09:00:00,1.66365,1.66805,1.6636,1.66695,4820799999.0
2009-04-02 09:15:00,1.66705,1.66825,1.6659,1.6673,5448799999.0
2009-04-02 09:30:00,1.6672,1.6692,1.6631,1.66405,5670199998.0
2009-04-02 09:45:00,1.66395,1.6667,1.6637,1.66595,5357600000.0
2009-04-02 10:00:00,1.66595,1.6694,1.66595,1.66855,4999199999.0
2009-04-02 10:15:00,1.66855,1.6691,1.66585,1.66825,5685999999.0
2009-04-02 10:30:00,1.66825,1.673,1.66825,1.6709,7286999999.0
2009-04-02 10:45:00,1.67085,1.67455,1.67085,1.67265,5634399999.0
2009-04-02 11:00:00,1.6727,1.6737,1.67085,1.6733,5829200000.0
2009-04-02 11:15:00,1.6733,1.6772,1.6723,1.67645,6888400000.0
2009-04-02 11:30:00,1.67645,1.6795,1.6757,1.6764,7490099999.0
2009-04-02 11:45:00,1.6763,1.6794,1.6761,1.67845,5435799999.0
2009-04-02 12:00:00,1.67845,1.67855,1.67475,1.67475,6235600000.0
2009-04-02 12:15:00,1.67475,1.67745,1.67435,1.67685,6229200000.0
2009-04-02 12:30:00,1.67685,1.6786,1.67545,1.6776,5746400001.0
2009-04-02 12:45:00,1.67755,1.67805,1.67345,1.67405,4737000000.0
2009-04-02 13:00:00,1.67405,1.6761,1.6721,1.6726,5776200000.0
2009-04-02 13:15:00,1.67265,1.6736,1.67065,1.6731,5249200000.0
2009-04-02 13:30:00,1.6731,1.6737,1.6709,1.6718,5565900001.0
2009-04-02 13:45:00,1.6717,1.6746,1.6666,1.67415,9205340000.0
2009-04-02 14:00:00,1.67415,1.67455,1.6706,1.6715,8589200000.0
2009-04-02 14:15:00,1.6715,1.6727,1.6688,1.67055,8396000000.0
2009-04-02 14:30:00,1.6705,1.67145,1.66425,1.6657,8269070000.0
2009-04-02 14:45:00,1.6661,1.66925,1.6647,1.6687,9178370000.0
2009-04-02 15:00:00,1.6687,1.67015,1.6651,1.66765,7647200000.0
2009-04-02 15:15:00,1.66765,1.66825,1.6636,1.66455,7153600000.0
2009-04-02 15:30:00,1.66455,1.6665,1.66175,1.6637,6227600000.0
2009-04-02 15:45:00,1.6636,1.664,1.66145,1.6631,5924599999.0
2009-04-02 16:00:00,1.663,1.66515,1.6614,1.66455,5849200000.0
2009-04-02 16:15:00,1.6645,1.6659,1.66395,1.66575,5745600000.0
2009-04-02 16:30:00,1.6657,1.6689,1.66535,1.66745,5616800000.0
2009-04-02 16:45:00,1.66765,1.67055,1.6672,1.67055,4513200000.0
2009-04-02 17:00:00,1.6707,1.67225,1.66815,1.6715,7284600000.0
2009-04-02 17:15:00,1.6716,1.67235,1.66875,1.67,4463800000.0
2009-04-02 17:30:00,1.67,1.671,1.66845,1.6685,4393400000.0
2009-04-02 17:45:00,1.6685,1.6695,1.6663,1.668,5060400000.0
2009-04-02 18:00:00,1.668,1.66915,1.6667,1.66875,4486800000.0
2009-04-02 18:15:00,1.66875,1.67025,1.6684,1.6685,4951200000.0
2009-04-02 18:30:00,1.6685,1.66865,1.6668,1.6675,3837200000.0
2009-04-02 18:45:00,1.6676,1.66815,1.666,1.6676,3635000000.0
2009-04-02 19:00:00,1.6676,1.66875,1.66635,1.66765,2955000000.0
2009-04-02 19:15:00,1.66775,1.66905,1.66725,1.66865,3286200000.0
2009-04-02 19:30:00,1.6685,1.66885,1.668,1.66845,1629800000.0
2009-04-02 19:45:00,1.6684,1.6701,1.66815,1.6698,1937600000.0
2009-04-02 20:00:00,1.66985,1.67015,1.6682,1.66885,3398600000.0
2009-04-02 20:15:00,1.66885,1.67025,1.66865,1.6689,2758200000.0
2009-04-02 20:30:00,1.6689,1.6713,1.66865,1.6712,2354800001.0
2009-04-02 20:45:00,1.67105,1.67245,1.6699,1.67195,2780800000.0
2009-04-02 21:00:00,1.6718,1.67245,1.67005,1.6703,3041000001.0
2009-04-02 21:15:00,1.67025,1.6716,1.6701,1.6715,2145800000.0
2009-04-02 21:30:00,1.6715,1.6717,1.6697,1.6698,1803000000.0
2009-04-02 21:45:00,1.66985,1.67045,1.66915,1.67045,2078999999.0
2009-04-02 22:00:00,1.6706,1.67085,1.6692,1.67025,1915400000.0
2009-04-02 22:15:00,1.67025,1.67065,1.6689,1.67,1553800000.0
2009-04-02 22:30:00,1.66995,1.67115,1.66955,1.67065,797000000.0
2009-04-02 22:45:00,1.67065,1.67085,1.66865,1.6692,1665700001.0
2009-04-02 23:00:00,1.66908,1.67003,1.66883,1.6695,717000000.0
2009-04-02 23:15:00,1.66955,1.6702,1.6691,1.67005,858600000.0
2009-04-02 23:30:00,1.67005,1.6701,1.66894,1.66908,518000000.0
2009-04-02 23:45:00,1.66965,1.6702,1.6693,1.6699,1129000000.0
2009-04-03 00:00:00,1.67,1.6706,1.66875,1.66932,1282000000.0
2009-04-03 00:15:00,1.66965,1.6705,1.66875,1.6692,668800000.0
2009-04-03 00:30:00,1.6696,1.6702,1.66955,1.66965,288000000.0
2009-04-03 00:45:00,1.6696,1.6711,1.66858,1.6704,995600000.0
2009-04-03 01:00:00,1.6704,1.6705,1.66826,1.6699,1188200000.0
2009-04-03 01:15:00,1.67,1.6705,1.6696,1.6703,751000000.0
2009-04-03 01:30:00,1.6702,1.6715,1.66953,1.67065,856000000.0
2009-04-03 01:45:00,1.67065,1.6714,1.6699,1.67125,1445600000.0
2009-04-03 02:00:00,1.67135,1.67255,1.66965,1.67195,2277200000.0
2009-04-03 02:15:00,1.67215,1.67395,1.6717,1.67375,2923000000.0
2009-04-03 02:30:00,1.67375,1.67375,1.67075,1.67145,2218600000.0
2009-04-03 02:45:00,1.6713,1.67155,1.66905,1.6709,1787200000.0
2009-04-03 03:00:00,1.6709,1.6724,1.67025,1.6707,1955400000.0
2009-04-03 03:15:00,1.6707,1.6719,1.6695,1.6708,2953800000.0
2009-04-03 03:30:00,1.671,1.6718,1.67005,1.67095,2420800000.0
2009-04-03 03:45:00,1.6709,1.67145,1.6684,1.66895,1982600000.0
2009-04-03 04:00:00,1.66885,1.6704,1.6685,1.66925,1255000000.0
2009-04-03 04:15:00,1.66925,1.6694,1.66805,1.6686,1377400000.0
2009-04-03 04:30:00,1.6686,1.66965,1.6684,1.66925,776000000.0
2009-04-03 04:45:00,1.66935,1.67285,1.66925,1.6724,1272200000.0
2009-04-03 05:00:00,1.6724,1.6728,1.66945,1.67005,883400000.0
2009-04-03 05:15:00,1.6701,1.67135,1.6697,1.67075,1025000000.0
2009-04-03 05:30:00,1.67075,1.67165,1.66975,1.67075,664800000.0
2009-04-03 05:45:00,1.67075,1.6725,1.67065,1.6713,846800000.0
2009-04-03 06:00:00,1.6711,1.6714,1.6702,1.67025,945200000.0
2009-04-03 06:15:00,1.67025,1.67075,1.66925,1.66965,904000000.0
2009-04-03 06:30:00,1.66965,1.6703,1.6688,1.66955,743000000.0
2009-04-03 06:45:00,1.66965,1.6713,1.6689,1.669,883600000.0
2009-04-03 07:00:00,1.66905,1.67055,1.6684,1.66945,828800000.0
2009-04-03 07:15:00,1.6695,1.6709,1.66895,1.6696,840600000.0
2009-04-03 07:30:00,1.66955,1.67095,1.6686,1.66875,1694900000.0
2009-04-03 07:45:00,1.66885,1.6697,1.66825,1.66935,1117000000.0
2009-04-03 08:00:00,1.66945,1.67025,1.66865,1.6697,1569400000.0
2009-04-03 08:15:00,1.6696,1.67005,1.66605,1.668,2268000000.0
2009-04-03 08:30:00,1.668,1.6697,1.66735,1.6675,4191200000.0
2009-04-03 08:45:00,1.6675,1.67,1.6673,1.6692,4404200000.0
2009-04-03 09:00:00,1.6692,1.66985,1.66665,1.66775,4426800000.0
2009-04-03 09:15:00,1.66775,1.6696,1.66725,1.6696,4880400001.0
2009-04-03 09:30:00,1.6697,1.6697,1.66785,1.66825,3958400000.0
2009-04-03 09:45:00,1.66835,1.67075,1.6681,1.6693,5264600000.0
2009-04-03 10:00:00,1.66925,1.67465,1.66875,1.67435,5492200000.0
2009-04-03 10:15:00,1.67435,1.6784,1.67415,1.67605,5467000000.0
2009-04-03 10:30:00,1.67615,1.6804,1.6756,1.67815,6683400001.0
2009-04-03 10:45:00,1.6782,1.6782,1.6753,1.6773,6218199999.0
2009-04-03 11:00:00,1.6773,1.67865,1.6759,1.677,5681199999.0
2009-04-03 11:15:00,1.67705,1.6776,1.67505,1.6755,5018400000.0
2009-04-03 11:30:00,1.67545,1.6764,1.67345,1.67385,4252000000.0
2009-04-03 11:45:00,1.6738,1.67495,1.67345,1.67405,3882400000.0
2009-04-03 12:00:00,1.67405,1.6745,1.67215,1.6734,3782000000.0
2009-04-03 12:15:00,1.6734,1.6739,1.6721,1.67305,3791600000.0
2009-04-03 12:30:00,1.67315,1.676,1.67255,1.676,3930200000.0
2009-04-03 12:45:00,1.676,1.6765,1.67295,1.6731,3607400000.0
2009-04-03 13:00:00,1.6731,1.6741,1.6713,1.67225,4229000000.0
2009-04-03 13:15:00,1.67225,1.67585,1.672,1.67555,4843200000.0
2009-04-03 13:30:00,1.67555,1.67735,1.67415,1.67435,4416100000.0
2009-04-03 13:45:00,1.6743,1.6759,1.6743,1.67585,3069000000.0
2009-04-03 14:00:00,1.67585,1.6767,1.67265,1.6753,4005600000.0
2009-04-03 14:15:00,1.6751,1.6755,1.6703,1.6714,5801400000.0
2009-04-03 14:30:00,1.67165,1.6832,1.6713,1.6826,6848300000.0
2009-04-03 14:45:00,1.68265,1.68285,1.6785,1.68175,7592200000.0
2009-04-03 15:00:00,1.68165,1.68285,1.6801,1.682,6969800000.0
2009-04-03 15:15:00,1.68205,1.68235,1.6794,1.68015,6264700000.0
2009-04-03 15:30:00,1.68015,1.68335,1.6796,1.6829,7505199998.0
2009-04-03 15:45:00,1.6829,1.6839,1.67925,1.6809,6049200000.0
2009-04-03 16:00:00,1.6807,1.683,1.67965,1.68175,6544600000.0
2009-04-03 16:15:00,1.68175,1.6828,1.67975,1.6807,6193000000.0
2009-04-03 16:30:00,1.6807,1.6815,1.67865,1.679,4973200000.0
2009-04-03 16:45:00,1.67895,1.6818,1.6774,1.67965,5888399999.0
2009-04-03 17:00:00,1.67965,1.67975,1.6775,1.6781,5486600000.0
2009-04-03 17:15:00,1.6781,1.6802,1.67745,1.678,5525200000.0
2009-04-03 17:30:00,1.67805,1.6815,1.67735,1.6783,5342500000.0
2009-04-03 17:45:00,1.67835,1.67845,1.6754,1.6757,4709600000.0
2009-04-03 18:00:00,1.6757,1.67735,1.67425,1.67725,3006600000.0
2009-04-03 18:15:00,1.67735,1.67995,1.67735,1.67965,2509200000.0
2009-04-03 18:30:00,1.67965,1.6798,1.6781,1.67955,2627000000.0
2009-04-03 18:45:00,1.6796,1.68035,1.6789,1.6791,2195000000.0
2009-04-03 19:00:00,1.679,1.6796,1.67695,1.6782,2318000000.0
2009-04-03 19:15:00,1.6784,1.68005,1.67815,1.6799,2089999999.0
2009-04-03 19:30:00,1.6799,1.6811,1.67875,1.68025,2709799999.0
2009-04-03 19:45:00,1.68025,1.6808,1.6795,1.68045,1813000000.0
2009-04-03 20:00:00,1.68065,1.6821,1.6803,1.68085,3072999999.0
2009-04-03 20:15:00,1.6808,1.68145,1.68,1.68005,3522400000.0
2009-04-03 20:30:00,1.6802,1.6804,1.67835,1.6785,3115000000.0
2009-04-03 20:45:00,1.6785,1.6793,1.67645,1.6765,3441200000.0
2009-04-03 21:00:00,1.6765,1.6776,1.67565,1.677,3340000000.0
2009-04-03 21:15:00,1.67705,1.67755,1.6762,1.67645,1198800001.0
2009-04-03 21:30:00,1.67645,1.6765,1.6745,1.6751,1619000000.0
2009-04-03 21:45:00,1.67515,1.67645,1.67415,1.676,1957600000.0
2009-04-03 22:00:00,1.67625,1.6791,1.67605,1.6785,1555200000.0
2009-04-03 22:15:00,1.6785,1.6787,1.67615,1.67645,1840400000.0
2009-04-03 22:30:00,1.67645,1.67975,1.67605,1.6782,1234600000.0
2009-04-03 22:45:00,1.6782,1.67975,1.67595,1.678,1505400000.0
2009-04-05 23:00:00,1.6761,1.67674,1.67476,1.67514,1060600000.0
2009-04-05 23:15:00,1.67498,1.67615,1.6745,1.67615,601800000.0
2009-04-05 23:30:00,1.6762,1.6771,1.6762,1.67645,147000000.0
2009-04-05 23:45:00,1.67612,1.6771,1.67601,1.67665,667400000.0
2009-04-06 00:00:00,1.67665,1.67835,1.67375,1.6778,2106000000.0
2009-04-06 00:15:00,1.6778,1.67885,1.67695,1.67875,1973600000.0
2009-04-06 00:30:00,1.67875,1.67875,1.67695,1.6772,1978800000.0
2009-04-06 00:45:00,1.67705,1.67905,1.67695,1.67905,1483600000.0
2009-04-06 01:00:00,1.6792,1.6792,1.6762,1.6785,1594000000.0
2009-04-06 01:15:00,1.6786,1.6792,1.6781,1.67835,638400000.0
2009-04-06 01:30:00,1.67835,1.6795,1.6774,1.6781,942400000.0
2009-04-06 01:45:00,1.6781,1.67915,1.6774,1.6783,1400400000.0
2009-04-06 02:00:00,1.6783,1.6796,1.67765,1.678,2282399999.0
2009-04-06 02:15:00,1.67795,1.6786,1.67705,1.6784,1941800000.0
2009-04-06 02:30:00,1.6784,1.6785,1.67715,1.6778,1773600000.0
2009-04-06 02:45:00,1.67775,1.67875,1.6775,1.67785,1376800000.0
2009-04-06 03:00:00,1.67795,1.6783,1.67625,1.6779,1945600000.0
2009-04-06 03:15:00,1.67805,1.6805,1.67745,1.6802,2726600000.0
2009-04-06 03:30:00,1.6802,1.6811,1.67945,1.6802,2458400000.0
2009-04-06 03:45:00,1.6803,1.68075,1.6783,1.67885,1272400000.0
2009-04-06 04:00:00,1.67885,1.68205,1.6787,1.6815,1442400000.0
2009-04-06 04:15:00,1.68155,1.6816,1.67895,1.6794,1263600000.0
2009-04-06 04:30:00,1.6794,1.6807,1.67875,1.67955,1452200000.0
2009-04-06 04:45:00,1.6795,1.68005,1.67905,1.67995,1011800000.0
2009-04-06 05:00:00,1.67995,1.67995,1.67855,1.6789,929600000.0
2009-04-06 05:15:00,1.679,1.67915,1.6782,1.67855,697000000.0
2009-04-06 05:30:00,1.67855,1.6793,1.67825,1.6788,850200000.0
2009-04-06 05:45:00,1.6788,1.68065,1.6788,1.6795,1217600000.0
2009-04-06 06:00:00,1.67955,1.6802,1.6784,1.67985,905000000.0
2009-04-06 06:15:00,1.6799,1.6808,1.6796,1.68065,1177200000.0
2009-04-06 06:30:00,1.6806,1.68175,1.6805,1.6815,1362800000.0
2009-04-06 06:45:00,1.6816,1.68235,1.68085,1.68165,1384000000.0
2009-04-06 07:00:00,1.68165,1.68215,1.6809,1.68145,1088400000.0
2009-04-06 07:15:00,1.68145,1.6823,1.68075,1.6813,1013400000.0
2009-04-06 07:30:00,1.6814,1.68205,1.6808,1.68145,1342000000.0
2009-04-06 07:45:00,1.68155,1.68265,1.681,1.68235,1984800000.0
2009-04-06 08:00:00,1.6823,1.68265,1.67905,1.68015,2787400000.0
2009-04-06 08:15:00,1.68015,1.68125,1.67905,1.6807,2535400000.0
2009-04-06 08:30:00,1.6807,1.68495,1.6807,1.68445,3447400000.0
2009-04-06 08:45:00,1.68445,1.6867,1.68415,1.68605,4275999999.0
2009-04-06 09:00:00,1.68605,1.68835,1.68485,1.6858,5688199999.0
2009-04-06 09:15:00,1.6858,1.6864,1.68455,1.6853,5529999999.0
2009-04-06 09:30:00,1.6854,1.68585,1.68375,1.68545,5170399999.0
2009-04-06 09:45:00,1.68545,1.6855,1.6809,1.6809,5327199999.0
2009-04-06 10:00:00,1.681,1.68225,1.67955,1.68135,4845400000.0
2009-04-06 10:15:00,1.6815,1.6833,1.681,1.6818,5301799999.0
2009-04-06 10:30:00,1.68185,1.68385,1.68095,1.68345,3722200000.0
2009-04-06 10:45:00,1.68335,1.68575,1.6809,1.6811,4700000000.0
2009-04-06 11:00:00,1.6813,1.6849,1.6812,1.6829,3443800000.0
2009-04-06 11:15:00,1.683,1.68405,1.6815,1.6832,4690800000.0
2009-04-06 11:30:00,1.6833,1.68585,1.6825,1.68465,5019400000.0
2009-04-06 11:45:00,1.6846,1.68525,1.6817,1.68275,5140399999.0
2009-04-06 12:00:00,1.68275,1.6844,1.68165,1.6823,5545799998.0
2009-04-06 12:15:00,1.68225,1.6847,1.6822,1.6841,4470000000.0
2009-04-06 12:30:00,1.6841,1.6846,1.68175,1.6822,3966199999.0
2009-04-06 12:45:00,1.68215,1.68305,1.68105,1.68295,4772999999.0
2009-04-06 13:00:00,1.68295,1.68645,1.6826,1.68625,5204600000.0
2009-04-06 13:15:00,1.68625,1.68645,1.68405,1.68425,4453200000.0
2009-04-06 13:30:00,1.68425,1.6852,1.68165,1.6851,5019599999.0
2009-04-06 13:45:00,1.6851,1.688,1.68485,1.68545,5962999999.0
2009-04-06 14:00:00,1.68545,1.68635,1.68315,1.6845,6347399998.0
2009-04-06 14:15:00,1.68465,1.68465,1.68125,1.68145,6650199997.0
2009-04-06 14:30:00,1.68145,1.6816,1.6782,1.6813,5895900000.0
2009-04-06 14:45:00,1.6813,1.68245,1.68115,1.6823,4433199999.0
2009-04-06 15:00:00,1.6824,1.6838,1.6801,1.6815,6391000000.0
2009-04-06 15:15:00,1.68145,1.68185,1.67925,1.6794,4815799999.0
2009-04-06 15:30:00,1.6794,1.68045,1.67815,1.6795,7341399998.0
2009-04-06 15:45:00,1.6795,1.68095,1.67855,1.67975,7684599999.0
2009-04-06 16:00:00,1.67965,1.6819,1.6795,1.68025,7811799999.0
2009-04-06 16:15:00,1.68025,1.6819,1.67915,1.68075,7012599999.0
2009-04-06 16:30:00,1.6807,1.68115,1.6791,1.68025,6665299999.0
2009-04-06 16:45:00,1.6803,1.68225,1.6802,1.682,6529400000.0
2009-04-06 17:00:00,1.682,1.682,1.6773,1.6782,8151399999.0
2009-04-06 17:15:00,1.67805,1.68105,1.67795,1.6785,8000800000.0
2009-04-06 17:30:00,1.6785,1.68065,1.6773,1.67795,6486999999.0
2009-04-06 17:45:00,1.67815,1.6799,1.6749,1.6752,6476999997.0
2009-04-06 18:00:00,1.6752,1.67695,1.6721,1.6737,6018399999.0
2009-04-06 18:15:00,1.6736,1.6738,1.67085,1.6714,4271400000.0
2009-04-06 18:30:00,1.6714,1.67255,1.6697,1.67195,3818800000.0
2009-04-06 18:45:00,1.6721,1.67445,1.67195,1.67285,3007400000.0
2009-04-06 19:00:00,1.67275,1.675,1.6725,1.6748,3129200000.0
2009-04-06 19:15:00,1.6748,1.6757,1.673,1.6733,3112599999.0
2009-04-06 19:30:00,1.6734,1.6751,1.672,1.6751,1808200000.0
2009-04-06 19:45:00,1.6751,1.6758,1.6739,1.67495,2657600000.0
2009-04-06 20:00:00,1.67505,1.67615,1.6746,1.6759,3408600000.0
2009-04-06 20:15:00,1.67585,1.67605,1.67205,1.67245,2244800000.0
2009-04-06 20:30:00,1.67245,1.67365,1.6721,1.67315,2087800000.0
2009-04-06 20:45:00,1.67315,1.6755,1.67295,1.6741,2089600000.0
2009-04-06 21:00:00,1.6741,1.67435,1.6724,1.67405,2115600000.0
2009-04-06 21:15:00,1.67415,1.6755,1.67385,1.6748,1972600000.0
2009-04-06 21:30:00,1.67475,1.6755,1.6744,1.6749,1005000000.0
2009-04-06 21:45:00,1.67505,1.6765,1.6748,1.6759,2161000000.0
2009-04-06 22:00:00,1.6759,1.67675,1.67445,1.6746,1208400000.0
2009-04-06 22:15:00,1.6746,1.67635,1.67455,1.67575,749200000.0
2009-04-06 22:30:00,1.67565,1.67635,1.6751,1.6757,699000000.0
2009-04-06 22:45:00,1.67565,1.6786,1.67545,1.67795,1525400000.0
2009-04-06 23:00:00,1.67779,1.67835,1.6765,1.67665,592400000.0
2009-04-06 23:15:00,1.67695,1.67715,1.6754,1.6755,297200000.0
2009-04-06 23:30:00,1.67555,1.67645,1.6753,1.6756,600600000.0
2009-04-06 23:45:00,1.6756,1.6767,1.67481,1.67605,692600000.0
2009-04-07 00:00:00,1.6761,1.67625,1.67435,1.67495,987600000.0
2009-04-07 00:15:00,1.67495,1.6758,1.67425,1.67455,983400000.0
2009-04-07 00:30:00,1.6745,1.67685,1.67437,1.67545,829800000.0
2009-04-07 00:45:00,1.67545,1.67555,1.6747,1.67535,606800000.0
2009-04-07 01:00:00,1.67535,1.67535,1.67395,1.67395,491200000.0
2009-04-07 01:15:00,1.67425,1.6757,1.67385,1.67485,1308400000.0
2009-04-07 01:30:00,1.67485,1.6762,1.67195,1.67405,2558800000.0
2009-04-07 01:45:00,1.67425,1.67425,1.66735,1.66735,2580200000.0
2009-04-07 02:00:00,1.6673,1.66775,1.66465,1.66755,2844600000.0
2009-04-07 02:15:00,1.66755,1.67065,1.6669,1.66835,2356400000.0
2009-04-07 02:30:00,1.6683,1.67045,1.66755,1.66915,2139400000.0
2009-04-07 02:45:00,1.66905,1.66965,1.66665,1.66665,2105800000.0
2009-04-07 03:00:00,1.66685,1.6688,1.66655,1.6678,2130600000.0
2009-04-07 03:15:00,1.66775,1.6695,1.6676,1.669,1410800000.0
2009-04-07 03:30:00,1.66905,1.6715,1.66785,1.6715,1238200000.0
2009-04-07 03:45:00,1.6715,1.6716,1.6702,1.6712,1184000000.0
2009-04-07 04:00:00,1.6712,1.6716,1.6688,1.66945,1110800000.0
2009-04-07 04:15:00,1.6697,1.66985,1.66725,1.6679,1024000000.0
2009-04-07 04:30:00,1.6679,1.66885,1.6675,1.6684,828200000.0
2009-04-07 04:45:00,1.66855,1.66895,1.66727,1.66835,1046900000.0
2009-04-07 05:00:00,1.6684,1.6684,1.66745,1.66775,869800000.0
2009-04-07 05:15:00,1.6678,1.6681,1.6669,1.6675,406800000.0
2009-04-07 05:30:00,1.6675,1.669,1.66705,1.6687,825400000.0
2009-04-07 05:45:00,1.6687,1.66875,1.6678,1.6679,363800000.0
2009-04-07 06:00:00,1.66775,1.6686,1.66725,1.66845,1326600000.0
2009-04-07 06:15:00,1.6686,1.66885,1.66735,1.6675,817400000.0
2009-04-07 06:30:00,1.6675,1.66935,1.66575,1.66915,1287600000.0
2009-04-07 06:45:00,1.66915,1.66945,1.66815,1.6686,1380800000.0
2009-04-07 07:00:00,1.6687,1.6695,1.66755,1.6683,1978000000.0
2009-04-07 07:15:00,1.6683,1.6687,1.6668,1.66715,1335400000.0
2009-04-07 07:30:00,1.6671,1.66885,1.6666,1.6675,1813800000.0
2009-04-07 07:45:00,1.6675,1.6686,1.6662,1.6682,1670000000.0
2009-04-07 08:00:00,1.66835,1.67065,1.66805,1.67,2193100000.0
2009-04-07 08:15:00,1.6699,1.6701,1.6663,1.66645,2271000000.0
2009-04-07 08:30:00,1.6665,1.6722,1.6665,1.67205,4003400000.0
2009-04-07 08:45:00,1.67205,1.6737,1.6705,1.6717,4693200000.0
2009-04-07 09:00:00,1.6716,1.6738,1.6703,1.6713,4791600000.0
2009-04-07 09:15:00,1.67125,1.67345,1.67095,1.6729,4268000000.0
2009-04-07 09:30:00,1.67285,1.67465,1.6723,1.6734,5763800000.0
2009-04-07 09:45:00,1.67335,1.6753,1.67265,1.67495,5433600001.0
2009-04-07 10:00:00,1.67485,1.6758,1.67395,1.67425,4394600000.0
2009-04-07 10:15:00,1.6743,1.6753,1.673,1.673,4191200001.0
2009-04-07 10:30:00,1.6729,1.67605,1.67245,1.6753,7376400000.0
2009-04-07 10:45:00,1.6753,1.67615,1.6713,1.6733,7209599997.0
2009-04-07 11:00:00,1.67295,1.67745,1.6726,1.676,7819799998.0
2009-04-07 11:15:00,1.676,1.6775,1.6747,1.676,7133000001.0
2009-04-07 11:30:00,1.676,1.6765,1.6738,1.6748,6384400000.0
2009-04-07 11:45:00,1.6748,1.6762,1.6728,1.6757,6196400000.0
2009-04-07 12:00:00,1.6758,1.6761,1.6739,1.67475,5863400000.0
2009-04-07 12:15:00,1.67475,1.6756,1.6723,1.67495,5683600000.0
2009-04-07 12:30:00,1.67505,1.67775,1.6746,1.67685,4972000000.0
2009-04-07 12:45:00,1.67685,1.6773,1.675,1.67705,5494900000.0
2009-04-07 13:00:00,1.6771,1.67965,1.676,1.6793,5756399999.0
2009-04-07 13:15:00,1.67925,1.68085,1.678,1.67965,5950800000.0
2009-04-07 13:30:00,1.6796,1.68,1.6748,1.6768,5119999999.0
2009-04-07 13:45:00,1.67695,1.6783,1.67645,1.67755,4822400000.0
2009-04-07 14:00:00,1.67755,1.67795,1.67415,1.67565,5320200001.0
2009-04-07 14:15:00,1.6758,1.6774,1.67535,1.6762,5917600000.0
2009-04-07 14:30:00,1.6762,1.67935,1.6761,1.67905,5836799998.0
2009-04-07 14:45:00,1.67905,1.6827,1.6779,1.68115,5838800002.0
2009-04-07 15:00:00,1.6813,1.68205,1.67925,1.68165,6084799997.0
2009-04-07 15:15:00,1.6817,1.6832,1.68,1.68285,5866000000.0
2009-04-07 15:30:00,1.6831,1.6846,1.68215,1.68335,6495799999.0
2009-04-07 15:45:00,1.68335,1.6856,1.68255,1.68515,7647599998.0
2009-04-07 16:00:00,1.68505,1.68565,1.6827,1.68445,6676000002.0
2009-04-07 16:15:00,1.68445,1.68815,1.68415,1.68715,8001600000.0
2009-04-07 16:30:00,1.6872,1.6895,1.68555,1.6862,7046899999.0
2009-04-07 16:45:00,1.68615,1.68835,1.6861,1.68725,6894400000.0
2009-04-07 17:00:00,1.6873,1.68845,1.6865,1.68845,5628400000.0
2009-04-07 17:15:00,1.68845,1.6891,1.6867,1.6885,5221800000.0
2009-04-07 17:30:00,1.6886,1.69115,1.6884,1.68975,5668400000.0
2009-04-07 17:45:00,1.6898,1.691,1.687,1.68715,4754499999.0
2009-04-07 18:00:00,1.68715,1.68795,1.68625,1.68675,3351999999.0
2009-04-07 18:15:00,1.6868,1.68715,1.68455,1.6851,2169800000.0
2009-04-07 18:30:00,1.6851,1.68535,1.68285,1.6839,2606200000.0
2009-04-07 18:45:00,1.6839,1.68515,1.6837,1.6843,1623400000.0
2009-04-07 19:00:00,1.6843,1.68475,1.6832,1.6839,1636200000.0
2009-04-07 19:15:00,1.68385,1.68515,1.6838,1.68485,1848600000.0
2009-04-07 19:30:00,1.68485,1.6854,1.68315,1.6851,1755000000.0
2009-04-07 19:45:00,1.685,1.68615,1.68445,1.6849,2079900000.0
2009-04-07 20:00:00,1.68485,1.685,1.68385,1.684,1916800000.0
2009-04-07 20:15:00,1.684,1.6853,1.6839,1.6852,1451200000.0
2009-04-07 20:30:00,1.6852,1.68565,1.6836,1.68375,1142800000.0
2009-04-07 20:45:00,1.6838,1.6846,1.6834,1.68435,1498200000.0
2009-04-07 21:00:00,1.6843,1.6847,1.6833,1.68405,1860400000.0
2009-04-07 21:15:00,1.684,1.68505,1.6818,1.68465,2948600000.0
2009-04-07 21:30:00,1.68465,1.68465,1.68295,1.68365,2913400000.0
2009-04-07 21:45:00,1.68365,1.6843,1.68215,1.68235,1630800000.0
2009-04-07 22:00:00,1.6823,1.68345,1.6822,1.6834,1101000000.0
2009-04-07 22:15:00,1.68335,1.68395,1.68285,1.6835,928800000.0
2009-04-07 22:30:00,1.68335,1.6836,1.68245,1.68305,536999999.0
2009-04-07 22:45:00,1.68305,1.68385,1.681,1.68265,723600000.0
2009-04-07 23:00:00,1.68224,1.6831,1.68135,1.68225,246700000.0
2009-04-07 23:15:00,1.6823,1.6839,1.68215,1.68325,435800000.0
2009-04-07 23:30:00,1.68325,1.68445,1.68274,1.6839,596200000.0
2009-04-07 23:45:00,1.6839,1.68475,1.68233,1.6838,402400000.0
2009-04-08 00:00:00,1.68375,1.68375,1.6816,1.68245,538200000.0
2009-04-08 00:15:00,1.68255,1.6843,1.6822,1.68305,746600000.0
2009-04-08 00:30:00,1.6832,1.6842,1.6819,1.68215,981800000.0
2009-04-08 00:45:00,1.6822,1.68375,1.6818,1.6821,717600000.0
2009-04-08 01:00:00,1.68225,1.68325,1.68215,1.6831,645600000.0
2009-04-08 01:15:00,1.6831,1.68365,1.68135,1.6829,1056400000.0
2009-04-08 01:30:00,1.6829,1.684,1.68265,1.6827,644800000.0
2009-04-08 01:45:00,1.6827,1.6836,1.6824,1.68335,863200000.0
2009-04-08 02:00:00,1.68335,1.68385,1.68175,1.68295,1756800000.0
2009-04-08 02:15:00,1.683,1.68395,1.68195,1.6827,2305200000.0
2009-04-08 02:30:00,1.6828,1.6851,1.6807,1.68345,3050400000.0
2009-04-08 02:45:00,1.68345,1.6851,1.68315,1.68375,2977400000.0
2009-04-08 03:00:00,1.6838,1.6858,1.6833,1.6849,2007400000.0
2009-04-08 03:15:00,1.6849,1.686,1.68445,1.68585,1289600000.0
2009-04-08 03:30:00,1.6858,1.6863,1.68445,1.6846,841400000.0
2009-04-08 03:45:00,1.6848,1.68565,1.68375,1.6846,1286600000.0
2009-04-08 04:00:00,1.6846,1.6847,1.68205,1.6822,1905800000.0
2009-04-08 04:15:00,1.68225,1.68265,1.6806,1.68085,1194200000.0
2009-04-08 04:30:00,1.68085,1.682,1.6805,1.68075,1227400000.0
2009-04-08 04:45:00,1.68075,1.6842,1.6807,1.6837,1557600000.0
2009-04-08 05:00:00,1.6837,1.6848,1.68315,1.6838,1348800000.0
2009-04-08 05:15:00,1.6838,1.68465,1.68305,1.68325,990000000.0
2009-04-08 05:30:00,1.6832,1.68335,1.68145,1.6827,860800000.0
2009-04-08 05:45:00,1.68275,1.6841,1.68195,1.6839,811200000.0
2009-04-08 06:00:00,1.68385,1.6845,1.68325,1.684,791200000.0
2009-04-08 06:15:00,1.68395,1.68575,1.68325,1.68455,1421600000.0
2009-04-08 06:30:00,1.68455,1.6855,1.684,1.6852,1975200000.0
2009-04-08 06:45:00,1.68495,1.6878,1.6837,1.6871,1884200000.0
2009-04-08 07:00:00,1.6871,1.6895,1.6861,1.68675,1610400000.0
2009-04-08 07:15:00,1.68675,1.6881,1.686,1.688,1243000000.0
2009-04-08 07:30:00,1.68805,1.689,1.68595,1.68695,1230600000.0
2009-04-08 07:45:00,1.68705,1.6876,1.6853,1.6865,2100600000.0
2009-04-08 08:00:00,1.68645,1.68695,1.6842,1.68515,2099200000.0
2009-04-08 08:15:00,1.68505,1.68525,1.68345,1.68415,2958800000.0
2009-04-08 08:30:00,1.68405,1.68735,1.68255,1.68685,5726500000.0
2009-04-08 08:45:00,1.68685,1.6881,1.6855,1.6859,5407400000.0
2009-04-08 09:00:00,1.68595,1.68675,1.6833,1.6842,6281799999.0
2009-04-08 09:15:00,1.68415,1.6848,1.68255,1.68355,5796199998.0
2009-04-08 09:30:00,1.6835,1.6839,1.68195,1.68245,4969399999.0
2009-04-08 09:45:00,1.68245,1.6843,1.68115,1.68125,5947800001.0
2009-04-08 10:00:00,1.68125,1.6837,1.6803,1.682,6146199997.0
2009-04-08 10:15:00,1.682,1.6832,1.68115,1.6827,4082600001.0
2009-04-08 10:30:00,1.6827,1.6833,1.6824,1.683,4292199999.0
2009-04-08 10:45:00,1.6829,1.68325,1.6821,1.68325,4923600000.0
2009-04-08 11:00:00,1.68305,1.68505,1.68255,1.68395,6294700000.0
2009-04-08 11:15:00,1.68405,1.6853,1.6828,1.6853,5552000001.0
2009-04-08 11:30:00,1.68525,1.6855,1.68205,1.68255,5633700002.0
2009-04-08 11:45:00,1.6826,1.68495,1.68245,1.68495,4990799999.0
2009-04-08 12:00:00,1.68495,1.68495,1.68355,1.6841,4077800000.0
2009-04-08 12:15:00,1.68405,1.6875,1.68365,1.68705,4513600000.0
2009-04-08 12:30:00,1.68695,1.68765,1.6851,1.68525,6051000000.0
2009-04-08 12:45:00,1.68525,1.686,1.6825,1.68485,6630499997.0
2009-04-08 13:00:00,1.68495,1.6874,1.68475,1.68705,4018200000.0
2009-04-08 13:15:00,1.68715,1.6873,1.68435,1.6855,5002499999.0
2009-04-08 13:30:00,1.68545,1.6857,1.684,1.68525,3826799998.0
2009-04-08 13:45:00,1.68525,1.6861,1.68405,1.68475,5587400000.0
2009-04-08 14:00:00,1.68485,1.68785,1.6841,1.68655,4765500001.0
2009-04-08 14:15:00,1.68635,1.69005,1.68625,1.68815,5989400000.0
2009-04-08 14:30:00,1.68815,1.68905,1.6862,1.68695,6555799998.0
2009-04-08 14:45:00,1.68735,1.68845,1.6859,1.68685,6102399999.0
2009-04-08 15:00:00,1.68685,1.68755,1.6859,1.687,5077199997.0
2009-04-08 15:15:00,1.687,1.68785,1.6845,1.68515,5272000001.0
2009-04-08 15:30:00,1.68515,1.68765,1.6848,1.68745,5494999999.0
2009-04-08 15:45:00,1.6875,1.68805,1.68455,1.6848,6024200000.0
2009-04-08 16:00:00,1.68465,1.68535,1.68115,1.6831,7040599998.0
2009-04-08 16:15:00,1.6832,1.68455,1.68215,1.6841,6569400001.0
2009-04-08 16:30:00,1.68415,1.6846,1.68275,1.68365,6186000000.0
2009-04-08 16:45:00,1.6836,1.68415,1.68175,1.68215,5975400001.0
2009-04-08 17:00:00,1.6822,1.68425,1.6811,1.6834,7184900000.0
2009-04-08 17:15:00,1.6834,1.68475,1.68155,1.68425,7681799998.0
2009-04-08 17:30:00,1.6839,1.68535,1.6835,1.68435,4664200001.0
2009-04-08 17:45:00,1.6843,1.68585,1.6832,1.6836,4926600001.0
2009-04-08 18:00:00,1.6835,1.68525,1.68325,1.6835,3876200000.0
2009-04-08 18:15:00,1.6835,1.6847,1.683,1.684,2317200000.0
2009-04-08 18:30:00,1.684,1.68445,1.68195,1.6826,4028799999.0
2009-04-08 18:45:00,1.6827,1.684,1.68235,1.6834,2672200000.0
2009-04-08 19:00:00,1.68345,1.68415,1.68295,1.68365,3040000000.0
2009-04-08 19:15:00,1.68365,1.68425,1.6831,1.6838,2547799999.0
2009-04-08 19:30:00,1.6839,1.68445,1.6831,1.684,2991600000.0
2009-04-08 19:45:00,1.68405,1.68465,1.68295,1.68375,2793800000.0
2009-04-08 20:00:00,1.68375,1.6853,1.6826,1.68495,3024800000.0
2009-04-08 20:15:00,1.68485,1.68605,1.68365,1.6846,2687000000.0
2009-04-08 20:30:00,1.6846,1.6867,1.6843,1.6862,2290000000.0
2009-04-08 20:45:00,1.6863,1.6878,1.6858,1.6865,3480800000.0
2009-04-08 21:00:00,1.6867,1.6874,1.6858,1.68585,2106400000.0
2009-04-08 21:15:00,1.68585,1.6877,1.6857,1.68735,1711800000.0
2009-04-08 21:30:00,1.68745,1.6878,1.68615,1.68695,1239000000.0
2009-04-08 21:45:00,1.687,1.68705,1.6854,1.6861,1462400000.0
2009-04-08 22:00:00,1.6862,1.6865,1.68495,1.6857,910400000.0
2009-04-08 22:15:00,1.68585,1.6874,1.6857,1.6874,1174200000.0
2009-04-08 22:30:00,1.6874,1.68785,1.68615,1.68705,1077000000.0
2009-04-08 22:45:00,1.68705,1.6881,1.68685,1.6874,822000000.0
2009-04-08 23:00:00,1.68706,1.688,1.68445,1.68665,365770000.0
2009-04-08 23:15:00,1.6867,1.68785,1.68635,1.687,387000000.0
2009-04-08 23:30:00,1.687,1.68785,1.6859,1.6861,350800000.0
2009-04-08 23:45:00,1.68615,1.68715,1.6854,1.68625,487800000.0
2009-04-09 00:00:00,1.68635,1.6877,1.68545,1.6862,899000000.0
2009-04-09 00:15:00,1.6862,1.6869,1.6856,1.6862,998800000.0
2009-04-09 00:30:00,1.6862,1.68735,1.68615,1.687,1145200000.0
2009-04-09 00:45:00,1.6869,1.68735,1.68594,1.6867,1181800000.0
2009-04-09 01:00:00,1.68665,1.6871,1.68555,1.68685,1168800000.0
2009-04-09 01:15:00,1.68685,1.68695,1.68535,1.6863,683600000.0
2009-04-09 01:30:00,1.6863,1.687,1.68625,1.68665,733200000.0
2009-04-09 01:45:00,1.68568,1.68665,1.68506,1.6863,863500000.0
2009-04-09 02:00:00,1.6863,1.68765,1.68615,1.68725,963000000.0
2009-04-09 02:15:00,1.68725,1.68835,1.68615,1.68695,1006200000.0
2009-04-09 02:30:00,1.68695,1.68785,1.6861,1.6864,1020800000.0
2009-04-09 02:45:00,1.68635,1.6878,1.68529,1.68685,1127400000.0
2009-04-09 03:00:00,1.6869,1.6881,1.68665,1.6872,1868800000.0
2009-04-09 03:15:00,1.6872,1.68795,1.6868,1.68715,774400000.0
2009-04-09 03:30:00,1.6871,1.68845,1.68555,1.6878,1523600000.0
2009-04-09 03:45:00,1.6878,1.68805,1.68725,1.6878,625400000.0
2009-04-09 04:00:00,1.6879,1.689,1.68785,1.68805,923600000.0
2009-04-09 04:15:00,1.68815,1.6891,1.68745,1.6886,982600000.0
2009-04-09 04:30:00,1.68823,1.68955,1.68795,1.6889,630600000.0
2009-04-09 04:45:00,1.6889,1.6896,1.68835,1.68885,733600000.0
2009-04-09 05:00:00,1.6891,1.6908,1.6891,1.68995,1356200000.0
2009-04-09 05:15:00,1.69005,1.6904,1.6894,1.68995,1095000000.0
2009-04-09 05:30:00,1.6899,1.6908,1.6896,1.6902,430000000.0
2009-04-09 05:45:00,1.6903,1.69125,1.68975,1.6901,1296800000.0
2009-04-09 06:00:00,1.69005,1.6914,1.6895,1.69075,1149000000.0
2009-04-09 06:15:00,1.6907,1.6927,1.6901,1.69215,981000000.0
2009-04-09 06:30:00,1.6921,1.693,1.6912,1.69155,1486000000.0
2009-04-09 06:45:00,1.6915,1.69265,1.69115,1.6922,1626400000.0
2009-04-09 07:00:00,1.6924,1.69335,1.692,1.69335,1111200000.0
2009-04-09 07:15:00,1.6934,1.69415,1.6917,1.6924,1260600000.0
2009-04-09 07:30:00,1.6927,1.693,1.69175,1.69185,943600000.0
2009-04-09 07:45:00,1.6919,1.69225,1.69105,1.6912,1314800000.0
2009-04-09 08:00:00,1.69125,1.6922,1.69005,1.6902,2819400000.0
2009-04-09 08:15:00,1.6902,1.69215,1.6902,1.6913,2331400000.0
2009-04-09 08:30:00,1.6913,1.69485,1.6909,1.6921,4839200000.0
2009-04-09 08:45:00,1.6921,1.6926,1.6864,1.68745,6059400000.0
2009-04-09 09:00:00,1.68745,1.68765,1.68295,1.6834,7250799997.0
2009-04-09 09:15:00,1.68345,1.6875,1.683,1.6872,6500199998.0
2009-04-09 09:30:00,1.6872,1.69135,1.6841,1.6844,6067200001.0
2009-04-09 09:45:00,1.6844,1.68485,1.6804,1.6811,6059799999.0
2009-04-09 10:00:00,1.6811,1.68295,1.67945,1.68155,5703599999.0
2009-04-09 10:15:00,1.68165,1.6829,1.6782,1.68215,6008400000.0
2009-04-09 10:30:00,1.68215,1.6846,1.6796,1.68045,5179800000.0
2009-04-09 10:45:00,1.68045,1.68065,1.6775,1.67905,4121600001.0
2009-04-09 11:00:00,1.67905,1.68105,1.6784,1.68,5384000000.0
2009-04-09 11:15:00,1.68,1.68255,1.6794,1.6802,5949000000.0
2009-04-09 11:30:00,1.68005,1.68225,1.67825,1.68065,6583800000.0
2009-04-09 11:45:00,1.68055,1.68275,1.67935,1.68125,4646600000.0
2009-04-09 12:00:00,1.6812,1.6818,1.6798,1.6812,3529599999.0
2009-04-09 12:15:00,1.68125,1.68495,1.6807,1.6831,2508000000.0
2009-04-09 12:30:00,1.68305,1.6848,1.68185,1.68415,2850800000.0
2009-04-09 12:45:00,1.68395,1.686,1.682,1.68305,4491200001.0
2009-04-09 13:00:00,1.68305,1.68405,1.6814,1.6817,5147000000.0
2009-04-09 13:15:00,1.68185,1.6847,1.6814,1.6839,5573600001.0
2009-04-09 13:30:00,1.68395,1.6874,1.68395,1.68515,6044800002.0
2009-04-09 13:45:00,1.68515,1.6877,1.6851,1.687,4997000000.0
2009-04-09 14:00:00,1.6869,1.69035,1.6864,1.6876,6867199999.0
2009-04-09 14:15:00,1.68745,1.6887,1.6867,1.6875,6790599999.0
2009-04-09 14:30:00,1.68765,1.68885,1.685,1.68875,7184300001.0
2009-04-09 14:45:00,1.68855,1.69185,1.68765,1.6917,6689000000.0
2009-04-09 15:00:00,1.6919,1.6935,1.6907,1.69165,7475400002.0
2009-04-09 15:15:00,1.6916,1.6927,1.6912,1.6913,5452000001.0
2009-04-09 15:30:00,1.69145,1.69185,1.69005,1.69085,6113799999.0
2009-04-09 15:45:00,1.69085,1.6919,1.68965,1.68975,6009599999.0
2009-04-09 16:00:00,1.6897,1.6912,1.6888,1.6899,6418200000.0
2009-04-09 16:15:00,1.6899,1.6908,1.68495,1.68535,5584600001.0
2009-04-09 16:30:00,1.68535,1.6888,1.68475,1.68835,5986699999.0
2009-04-09 16:45:00,1.68835,1.68995,1.6872,1.68865,6145500000.0
2009-04-09 17:00:00,1.68865,1.69365,1.6881,1.6926,6333000001.0
2009-04-09 17:15:00,1.69245,1.69385,1.6898,1.6921,6630400000.0
2009-04-09 17:30:00,1.692,1.6927,1.6897,1.69235,5400600000.0
2009-04-09 17:45:00,1.69245,1.6943,1.69125,1.6932,4993000000.0
2009-04-09 18:00:00,1.6932,1.69525,1.69095,1.69515,3427800000.0
2009-04-09 18:15:00,1.69445,1.6951,1.69355,1.69415,2881200000.0
2009-04-09 18:30:00,1.69415,1.69515,1.6928,1.6938,2463800000.0
2009-04-09 18:45:00,1.69375,1.69445,1.69305,1.6933,2141800000.0
2009-04-09 19:00:00,1.6932,1.6941,1.69255,1.69385,2341000000.0
2009-04-09 19:15:00,1.6935,1.69425,1.693,1.69335,1489200000.0
2009-04-09 19:30:00,1.69335,1.69505,1.69265,1.695,1444000000.0
2009-04-09 19:45:00,1.69505,1.6961,1.69475,1.69575,1431200000.0
2009-04-09 20:00:00,1.69575,1.6959,1.6946,1.69575,1602400000.0
2009-04-09 20:15:00,1.69575,1.696,1.69425,1.6943,1557000000.0
2009-04-09 20:30:00,1.69425,1.6958,1.69405,1.6957,1530800000.0
2009-04-09 20:45:00,1.69565,1.69665,1.69535,1.6962,2373600000.0
2009-04-09 21:00:00,1.6961,1.69755,1.69565,1.69735,2177000000.0
2009-04-09 21:15:00,1.69725,1.698,1.6963,1.69655,1817200000.0
2009-04-09 21:30:00,1.69655,1.69705,1.69455,1.69495,1445000000.0
2009-04-09 21:45:00,1.69495,1.6963,1.69475,1.6953,1256800000.0
2009-04-09 22:00:00,1.69525,1.69625,1.69525,1.69555,1045000000.0
2009-04-09 22:15:00,1.69555,1.69665,1.6953,1.69575,615800000.0
2009-04-09 22:30:00,1.69575,1.69665,1.69575,1.6959,227800000.0
2009-04-09 22:45:00,1.6957,1.69715,1.69479,1.6968,783200000.0
2009-04-09 23:00:00,1.69649,1.69705,1.69551,1.6969,805400000.0
2009-04-09 23:15:00,1.697,1.6971,1.69464,1.69464,408400000.0
2009-04-09 23:30:00,1.69553,1.69637,1.69546,1.69615,361200000.0
2009-04-09 23:45:00,1.69605,1.69605,1.69492,1.6958,395000000.0
2009-04-10 00:00:00,1.6958,1.69615,1.69498,1.69548,501200000.0
2009-04-10 00:15:00,1.696,1.69615,1.69511,1.69577,597200000.0
2009-04-10 00:30:00,1.69615,1.6966,1.6943,1.695,455400000.0
2009-04-10 00:45:00,1.695,1.69629,1.69425,1.69555,729800000.0
2009-04-10 01:00:00,1.69595,1.6972,1.6949,1.6953,758100000.0
2009-04-10 01:15:00,1.69535,1.6991,1.6946,1.69755,1251340000.0
2009-04-10 01:30:00,1.69755,1.69778,1.6959,1.6959,1172400000.0
2009-04-10 01:45:00,1.69605,1.69802,1.696,1.69605,479400000.0
2009-04-10 02:00:00,1.69605,1.69745,1.69585,1.696,438600000.0
2009-04-10 02:15:00,1.69625,1.6982,1.6952,1.6967,1163200000.0
2009-04-10 02:30:00,1.696,1.6981,1.69575,1.698,1413400000.0
2009-04-10 02:45:00,1.69805,1.6992,1.69575,1.6988,732600000.0
2009-04-10 03:00:00,1.69875,1.6993,1.6974,1.69775,754400000.0
2009-04-10 03:15:00,1.6979,1.69895,1.69665,1.6973,523200000.0
2009-04-10 03:30:00,1.69695,1.6973,1.6946,1.6966,1273600000.0
2009-04-10 03:45:00,1.69665,1.6973,1.6956,1.69595,732600000.0
2009-04-10 04:00:00,1.6954,1.69785,1.6947,1.69665,1213500000.0
2009-04-10 04:15:00,1.6963,1.69915,1.696,1.69685,823400000.0
2009-04-10 04:30:00,1.69685,1.6982,1.69685,1.69775,657400000.0
2009-04-10 04:45:00,1.69775,1.6983,1.69665,1.69705,667200000.0
2009-04-10 05:00:00,1.69654,1.69729,1.69631,1.69715,599200000.0
2009-04-10 05:15:00,1.69715,1.69755,1.69705,1.6975,357400000.0
2009-04-10 05:30:00,1.6974,1.69765,1.69681,1.6974,422800000.0
2009-04-10 05:45:00,1.6974,1.6977,1.69705,1.69715,805800000.0
2009-04-10 06:00:00,1.69715,1.698,1.69642,1.698,362400000.0
2009-04-10 06:15:00,1.6979,1.6979,1.69693,1.69725,396800000.0
2009-04-10 06:30:00,1.69725,1.69725,1.69623,1.69645,423400000.0
2009-04-10 06:45:00,1.69656,1.69725,1.69585,1.69642,638300000.0
2009-04-10 07:00:00,1.69725,1.69765,1.69612,1.6975,1108000000.0
2009-04-10 07:15:00,1.6975,1.6985,1.69675,1.6983,977200000.0
2009-04-10 07:30:00,1.6983,1.6985,1.69645,1.69785,686400000.0
2009-04-10 07:45:00,1.69785,1.6986,1.6977,1.69815,500000000.0
2009-04-10 08:00:00,1.6982,1.7002,1.69545,1.6963,781800000.0
2009-04-10 08:15:00,1.69645,1.70035,1.69615,1.69799,1189200000.0
2009-04-10 08:30:00,1.6977,1.6987,1.69565,1.69845,981400000.0
2009-04-10 08:45:00,1.69865,1.6997,1.6981,1.699,889800000.0
2009-04-10 09:00:00,1.699,1.7002,1.6977,1.69795,733800000.0
2009-04-10 09:15:00,1.69785,1.6992,1.6972,1.6988,658400000.0
2009-04-10 09:30:00,1.69885,1.69957,1.69685,1.6974,852400000.0
2009-04-10 09:45:00,1.6974,1.69775,1.69555,1.6965,861400000.0
2009-04-10 10:00:00,1.6965,1.69785,1.6957,1.6962,1253400000.0
2009-04-10 10:15:00,1.6962,1.69735,1.6962,1.6967,747800000.0
2009-04-10 10:30:00,1.697,1.6971,1.69585,1.69605,486000000.0
2009-04-10 10:45:00,1.69595,1.69595,1.69485,1.6954,1002000000.0
2009-04-10 11:00:00,1.6954,1.69645,1.6954,1.6963,356200000.0
2009-04-10 11:15:00,1.6963,1.6965,1.69615,1.6962,378600000.0
2009-04-10 11:30:00,1.6962,1.69625,1.6947,1.69515,775200000.0
2009-04-10 11:45:00,1.6952,1.69575,1.694,1.69505,615000000.0
2009-04-10 12:00:00,1.69505,1.6959,1.6947,1.6952,393400000.0
2009-04-10 12:15:00,1.6954,1.69565,1.69454,1.6948,842200000.0
2009-04-10 12:30:00,1.6949,1.69525,1.694,1.694,1881400000.0
2009-04-10 12:45:00,1.69435,1.6947,1.69325,1.6941,1090200000.0
2009-04-10 13:00:00,1.6939,1.6962,1.6929,1.6958,936000000.0
2009-04-10 13:15:00,1.696,1.69635,1.69455,1.6953,1091800000.0
2009-04-10 13:30:00,1.6953,1.69645,1.69515,1.6963,1688000000.0
2009-04-10 13:45:00,1.69645,1.69657,1.69585,1.6964,1933400000.0
2009-04-10 14:00:00,1.69621,1.69675,1.6953,1.6953,1239400000.0
2009-04-10 14:15:00,1.69555,1.69595,1.6946,1.69515,570400000.0
2009-04-10 14:30:00,1.69515,1.69535,1.69325,1.69335,242600000.0
2009-04-10 14:45:00,1.69345,1.69465,1.69337,1.69445,1436400000.0
2009-04-10 15:00:00,1.69433,1.69454,1.69263,1.6927,1456000000.0
2009-04-10 15:15:00,1.6934,1.6958,1.69235,1.69505,785840000.0
2009-04-10 15:30:00,1.69525,1.69605,1.6939,1.69575,317070000.0
2009-04-10 15:45:00,1.69455,1.69615,1.69245,1.69245,904840000.0
2009-04-10 16:00:00,1.6925,1.6945,1.6916,1.69415,734000000.0
2009-04-10 16:15:00,1.69415,1.6949,1.6935,1.69375,1316800000.0
2009-04-10 16:30:00,1.6939,1.69515,1.69285,1.6933,508400000.0
2009-04-10 16:45:00,1.6933,1.69405,1.6928,1.6938,840000000.0
2009-04-10 17:00:00,1.6938,1.69415,1.6927,1.693,881200000.0
2009-04-10 17:15:00,1.69285,1.6936,1.6921,1.6936,583400000.0
2009-04-10 17:30:00,1.6936,1.69365,1.6924,1.6933,465800000.0
2009-04-10 17:45:00,1.69355,1.69495,1.69315,1.69325,1092600000.0
2009-04-10 18:00:00,1.6929,1.69395,1.6929,1.6937,298600000.0
2009-04-10 18:15:00,1.69376,1.694,1.6927,1.69335,836800000.0
2009-04-10 18:30:00,1.694,1.69445,1.69245,1.69325,439400000.0
2009-04-10 18:45:00,1.6934,1.6942,1.69248,1.69375,606800000.0
2009-04-10 19:00:00,1.6932,1.69405,1.69308,1.69385,1148000000.0
2009-04-10 19:15:00,1.6937,1.69491,1.69265,1.6936,825800000.0
2009-04-10 19:30:00,1.6935,1.69375,1.6925,1.69345,466600000.0
2009-04-10 19:45:00,1.69345,1.6936,1.6918,1.69315,641400000.0
2009-04-10 20:00:00,1.69335,1.6937,1.6915,1.69325,392400000.0
2009-04-10 20:15:00,1.6932,1.69336,1.6923,1.693,585800000.0
2009-04-10 20:30:00,1.69276,1.69445,1.692,1.69245,516600000.0
2009-04-10 20:45:00,1.6927,1.6951,1.69145,1.693,455800000.0
2009-04-10 21:00:00,1.6926,1.69315,1.6919,1.692,896400000.0
2009-04-10 21:15:00,1.69245,1.69315,1.6917,1.69275,392400000.0
2009-04-10 21:30:00,1.69285,1.69348,1.69215,1.69215,337000000.0
2009-04-10 21:45:00,1.6924,1.693,1.6917,1.6925,291200000.0
2009-04-10 22:00:00,1.69265,1.6934,1.69135,1.6921,350400000.0
2009-04-10 22:15:00,1.69205,1.69226,1.69115,1.6916,540800000.0
2009-04-10 22:30:00,1.69165,1.6938,1.6914,1.69365,391600000.0
2009-04-10 22:45:00,1.6935,1.69467,1.69252,1.69345,454000000.0
2009-04-12 23:00:00,1.6898,1.69061,1.68897,1.68902,996000000.0
2009-04-12 23:15:00,1.68945,1.69165,1.68903,1.69162,711600000.0
2009-04-12 23:30:00,1.69097,1.69155,1.68862,1.6908,1223600000.0
2009-04-12 23:45:00,1.69019,1.69078,1.68818,1.69034,1063200000.0
2009-04-13 00:00:00,1.69037,1.69175,1.68953,1.69087,1086600000.0
2009-04-13 00:15:00,1.69074,1.692,1.68925,1.69179,545400000.0
2009-04-13 00:30:00,1.691,1.69225,1.6907,1.6919,360200000.0
2009-04-13 00:45:00,1.69205,1.69395,1.69015,1.6932,689600000.0
2009-04-13 01:00:00,1.6932,1.695,1.69275,1.69455,624000000.0
2009-04-13 01:15:00,1.69455,1.6951,1.6936,1.6943,865000000.0
2009-04-13 01:30:00,1.69354,1.6943,1.6926,1.69355,1032200000.0
2009-04-13 01:45:00,1.69355,1.69378,1.69025,1.6912,1050000000.0
2009-04-13 02:00:00,1.6912,1.69235,1.69,1.6911,1158600000.0
2009-04-13 02:15:00,1.6911,1.69495,1.6911,1.69475,1910400000.0
2009-04-13 02:30:00,1.69485,1.6952,1.69378,1.6941,716000000.0
2009-04-13 02:45:00,1.69425,1.6951,1.6924,1.694,1135000000.0
2009-04-13 03:00:00,1.694,1.6966,1.69385,1.69445,1777600000.0
2009-04-13 03:15:00,1.69485,1.69665,1.6942,1.696,1408800000.0
2009-04-13 03:30:00,1.6967,1.69725,1.69475,1.6957,1052200000.0
2009-04-13 03:45:00,1.6957,1.6957,1.69415,1.6948,546200000.0
2009-04-13 04:00:00,1.6949,1.695,1.69338,1.6946,847600000.0
2009-04-13 04:15:00,1.6946,1.69545,1.69345,1.69445,518400000.0
2009-04-13 04:30:00,1.69465,1.69505,1.69365,1.6942,637600000.0
2009-04-13 04:45:00,1.6942,1.6949,1.69359,1.6945,582800000.0
2009-04-13 05:00:00,1.6945,1.6966,1.69415,1.6958,844600000.0
2009-04-13 05:15:00,1.6959,1.6959,1.69475,1.69542,530200000.0
2009-04-13 05:30:00,1.69535,1.69565,1.69481,1.6952,513000000.0
2009-04-13 05:45:00,1.69535,1.6954,1.69455,1.69505,1075800000.0
2009-04-13 06:00:00,1.695,1.69655,1.6948,1.6955,548200000.0
2009-04-13 06:15:00,1.6955,1.696,1.69335,1.69385,548200000.0
2009-04-13 06:30:00,1.69385,1.6951,1.6935,1.69445,185200000.0
2009-04-13 06:45:00,1.69465,1.6962,1.6941,1.6957,560800000.0
2009-04-13 07:00:00,1.6957,1.6963,1.6948,1.69495,294600000.0
2009-04-13 07:15:00,1.695,1.6968,1.69485,1.6955,880800000.0
2009-04-13 07:30:00,1.69555,1.6959,1.6949,1.69575,579800000.0
2009-04-13 07:45:00,1.69585,1.69635,1.69505,1.6956,515200000.0
2009-04-13 08:00:00,1.6956,1.69715,1.6948,1.6956,841800000.0
2009-04-13 08:15:00,1.69555,1.6959,1.6939,1.6939,1502200000.0
2009-04-13 08:30:00,1.69405,1.6959,1.69205,1.69495,1938800000.0
2009-04-13 08:45:00,1.69505,1.69575,1.6923,1.69355,1220800000.0
2009-04-13 09:00:00,1.69355,1.69635,1.69325,1.6962,1342600000.0
2009-04-13 09:15:00,1.6962,1.69625,1.695,1.6956,1142400000.0
2009-04-13 09:30:00,1.6957,1.69665,1.69555,1.69625,801200000.0
2009-04-13 09:45:00,1.69625,1.69705,1.69585,1.69585,578600000.0
2009-04-13 10:00:00,1.696,1.6978,1.69528,1.69725,1291400000.0
2009-04-13 10:15:00,1.69685,1.69775,1.69415,1.69605,1162200000.0
2009-04-13 10:30:00,1.6961,1.69665,1.6943,1.6953,1206200000.0
2009-04-13 10:45:00,1.6953,1.69555,1.694,1.6941,924000000.0
2009-04-13 11:00:00,1.6941,1.6948,1.6927,1.6941,1392600000.0
2009-04-13 11:15:00,1.69415,1.69595,1.6933,1.69495,987800000.0
2009-04-13 11:30:00,1.6946,1.69515,1.6937,1.694,536400000.0
2009-04-13 11:45:00,1.6941,1.69425,1.6906,1.69365,1242400000.0
2009-04-13 12:00:00,1.6938,1.69485,1.6931,1.69465,300600000.0
2009-04-13 12:15:00,1.6947,1.69525,1.6944,1.6947,836800000.0
2009-04-13 12:30:00,1.6947,1.69715,1.6942,1.696,838600000.0
2009-04-13 12:45:00,1.6962,1.69635,1.6944,1.6957,628600000.0
2009-04-13 13:00:00,1.69565,1.69655,1.69515,1.6957,672000000.0
2009-04-13 13:15:00,1.696,1.69755,1.6953,1.6959,1202400000.0
2009-04-13 13:30:00,1.69585,1.69725,1.69465,1.697,1186600000.0
2009-04-13 13:45:00,1.69695,1.6974,1.6961,1.6963,1008599998.0
2009-04-13 14:00:00,1.69635,1.69755,1.6909,1.69335,2314600000.0
2009-04-13 14:15:00,1.6933,1.69445,1.68975,1.68995,2369400000.0
2009-04-13 14:30:00,1.69,1.6903,1.68615,1.68645,3702600000.0
2009-04-13 14:45:00,1.68645,1.68785,1.68455,1.68485,3008600000.0
2009-04-13 15:00:00,1.68485,1.6869,1.6843,1.68675,2592400000.0
2009-04-13 15:15:00,1.68675,1.68705,1.6835,1.6849,2815800000.0
2009-04-13 15:30:00,1.685,1.6857,1.6824,1.68295,2566200000.0
2009-04-13 15:45:00,1.68295,1.68495,1.68295,1.68385,2362200000.0
2009-04-13 16:00:00,1.68365,1.6853,1.6832,1.68435,3093600000.0
2009-04-13 16:15:00,1.6844,1.6852,1.683,1.6833,2766000000.0
2009-04-13 16:30:00,1.6833,1.68395,1.6827,1.6837,2199600000.0
2009-04-13 16:45:00,1.6838,1.6851,1.68215,1.6848,3109400000.0
2009-04-13 17:00:00,1.68435,1.68495,1.68335,1.68345,2400200000.0
2009-04-13 17:15:00,1.68345,1.68495,1.68215,1.6849,2768200000.0
2009-04-13 17:30:00,1.6849,1.6849,1.6792,1.6797,3473200000.0
2009-04-13 17:45:00,1.6792,1.6844,1.67905,1.6835,3315400000.0
2009-04-13 18:00:00,1.6836,1.6838,1.68185,1.68215,2285800000.0
2009-04-13 18:15:00,1.68215,1.68405,1.6816,1.68265,1964000000.0
2009-04-13 18:30:00,1.68265,1.6833,1.68185,1.68225,1626800000.0
2009-04-13 18:45:00,1.68235,1.68275,1.68055,1.68055,2483800000.0
2009-04-13 19:00:00,1.6805,1.6812,1.6799,1.6801,2004400000.0
2009-04-13 19:15:00,1.6801,1.68275,1.67915,1.6822,2144800000.0
2009-04-13 19:30:00,1.68225,1.68305,1.6819,1.68255,1336600000.0
2009-04-13 19:45:00,1.68255,1.68265,1.6814,1.68175,1696200000.0
2009-04-13 20:00:00,1.6817,1.68275,1.6804,1.68095,1880200000.0
2009-04-13 20:15:00,1.68095,1.68295,1.6805,1.68255,1992000000.0
2009-04-13 20:30:00,1.68255,1.6832,1.682,1.68305,1807200000.0
2009-04-13 20:45:00,1.68305,1.6832,1.68205,1.68265,1249200000.0
2009-04-13 21:00:00,1.68265,1.68275,1.68,1.68005,1698000000.0
2009-04-13 21:15:00,1.68015,1.6823,1.68015,1.68125,1792400000.0
2009-04-13 21:30:00,1.6812,1.68365,1.6812,1.68215,1850000000.0
2009-04-13 21:45:00,1.682,1.68205,1.67902,1.67945,2365000000.0
2009-04-13 22:00:00,1.6797,1.6816,1.67905,1.6811,2094600000.0
2009-04-13 22:15:00,1.6811,1.68345,1.68065,1.68275,1099600000.0
2009-04-13 22:30:00,1.68275,1.68395,1.6823,1.683,1101000000.0
2009-04-13 22:45:00,1.6831,1.68335,1.6815,1.6826,948600000.0
2009-04-13 23:00:00,1.68229,1.68355,1.6816,1.68195,433800000.0
2009-04-13 23:15:00,1.68195,1.6824,1.68185,1.68195,347600000.0
2009-04-13 23:30:00,1.68195,1.6829,1.6814,1.68255,931400000.0
2009-04-13 23:45:00,1.68255,1.6831,1.68175,1.6819,615800000.0
2009-04-14 00:00:00,1.68195,1.68245,1.6819,1.68225,431200000.0
2009-04-14 00:15:00,1.68215,1.68235,1.6811,1.68165,702600000.0
2009-04-14 00:30:00,1.6816,1.68185,1.6807,1.68085,842800000.0
2009-04-14 00:45:00,1.68085,1.6818,1.67997,1.6817,581400000.0
2009-04-14 01:00:00,1.68145,1.6827,1.68125,1.6821,1167000000.0
2009-04-14 01:15:00,1.6821,1.68245,1.6813,1.68195,1384000000.0
2009-04-14 01:30:00,1.6816,1.68315,1.68125,1.68215,1230800000.0
2009-04-14 01:45:00,1.68225,1.68415,1.68215,1.68365,1565200000.0
2009-04-14 02:00:00,1.6836,1.68615,1.6828,1.6857,2168000000.0
2009-04-14 02:15:00,1.6855,1.6876,1.6854,1.68635,1978400000.0
2009-04-14 02:30:00,1.68645,1.6866,1.68465,1.685,1942400000.0
2009-04-14 02:45:00,1.6851,1.68935,1.6847,1.6876,2693800000.0
2009-04-14 03:00:00,1.6874,1.6878,1.68555,1.68675,1639000000.0
2009-04-14 03:15:00,1.6868,1.68735,1.68565,1.68615,1887200000.0
2009-04-14 03:30:00,1.68615,1.68765,1.68595,1.68665,1498200000.0
2009-04-14 03:45:00,1.68665,1.6873,1.6848,1.6852,1265400000.0
2009-04-14 04:00:00,1.68525,1.6868,1.68525,1.6864,1130200000.0
2009-04-14 04:15:00,1.6864,1.6865,1.68405,1.6847,1244000000.0
2009-04-14 04:30:00,1.6847,1.6854,1.68315,1.6843,1365800000.0
2009-04-14 04:45:00,1.6841,1.6851,1.68335,1.68475,879000000.0
2009-04-14 05:00:00,1.6848,1.6854,1.6845,1.68535,836800000.0
2009-04-14 05:15:00,1.68535,1.6861,1.68445,1.68445,1246800000.0
2009-04-14 05:30:00,1.68445,1.6868,1.6844,1.6862,1295800000.0
2009-04-14 05:45:00,1.68615,1.68675,1.6855,1.6861,745400000.0
2009-04-14 06:00:00,1.6861,1.68625,1.685,1.68545,505600000.0
2009-04-14 06:15:00,1.6856,1.68745,1.6855,1.68745,1007800000.0
2009-04-14 06:30:00,1.6875,1.6891,1.6874,1.68855,704400000.0
2009-04-14 06:45:00,1.68865,1.6891,1.68795,1.6883,715800000.0
2009-04-14 07:00:00,1.6882,1.6899,1.6881,1.6893,1838200000.0
2009-04-14 07:15:00,1.6893,1.68935,1.6863,1.68705,1738600000.0
2009-04-14 07:30:00,1.68715,1.6884,1.68395,1.6884,1434200000.0
2009-04-14 07:45:00,1.6884,1.6896,1.68745,1.68905,1716400000.0
2009-04-14 08:00:00,1.68915,1.6898,1.68805,1.68905,1950200000.0
2009-04-14 08:15:00,1.6891,1.69065,1.6881,1.68975,3431000000.0
2009-04-14 08:30:00,1.6899,1.69025,1.6877,1.6888,2910000000.0
2009-04-14 08:45:00,1.6885,1.68995,1.6875,1.68795,4016800000.0
2009-04-14 09:00:00,1.68785,1.69105,1.68765,1.69105,4594200000.0
2009-04-14 09:15:00,1.6909,1.694,1.68975,1.6924,4916200000.0
2009-04-14 09:30:00,1.69245,1.6957,1.6907,1.69415,4942100000.0
2009-04-14 09:45:00,1.6943,1.69705,1.6936,1.6964,5502200000.0
2009-04-14 10:00:00,1.6964,1.6972,1.6928,1.69585,4671199999.0
2009-04-14 10:15:00,1.69575,1.6969,1.6949,1.6959,4449600000.0
2009-04-14 10:30:00,1.6959,1.69895,1.69585,1.69845,3961800000.0
2009-04-14 10:45:00,1.699,1.70025,1.6976,1.6983,4121200000.0
2009-04-14 11:00:00,1.69825,1.69925,1.69765,1.6988,3678600000.0
2009-04-14 11:15:00,1.6986,1.69995,1.6975,1.69805,4083200000.0
2009-04-14 11:30:00,1.6979,1.70045,1.6979,1.6991,3929400000.0
2009-04-14 11:45:00,1.699,1.7,1.69875,1.69975,3342400000.0
2009-04-14 12:00:00,1.69985,1.70265,1.69915,1.7019,4047400000.0
2009-04-14 12:15:00,1.7018,1.70315,1.70095,1.7025,5040200000.0
2009-04-14 12:30:00,1.7025,1.70265,1.7,1.7,4348000000.0
2009-04-14 12:45:00,1.70015,1.7034,1.6999,1.7018,2771727683.0
2009-04-14 13:00:00,1.7018,1.7043,1.7012,1.7031,4295999998.0
2009-04-14 13:15:00,1.7031,1.70405,1.7025,1.7038,3942000000.0
2009-04-14 13:30:00,1.7039,1.7049,1.703,1.70335,4537600000.0
2009-04-14 13:45:00,1.70335,1.706,1.7016,1.702,4734100000.0
2009-04-14 14:00:00,1.702,1.70315,1.69865,1.69935,4588599999.0
2009-04-14 14:15:00,1.69925,1.704,1.69815,1.7035,6544800000.0
2009-04-14 14:30:00,1.7035,1.7047,1.6994,1.6997,7004100000.0
2009-04-14 14:45:00,1.69975,1.70205,1.69945,1.6995,5813199999.0
2009-04-14 15:00:00,1.6996,1.70005,1.69775,1.6982,4754800000.0
2009-04-14 15:15:00,1.6981,1.7001,1.69765,1.69905,4996000000.0
2009-04-14 15:30:00,1.69905,1.6993,1.697,1.6972,4707100000.0
2009-04-14 15:45:00,1.6972,1.699,1.69555,1.69615,5972100000.0
2009-04-14 16:00:00,1.69615,1.6963,1.6945,1.6963,5743800000.0
2009-04-14 16:15:00,1.6963,1.69745,1.6958,1.6959,5604600000.0
2009-04-14 16:30:00,1.69595,1.69785,1.69525,1.69675,5738900000.0
2009-04-14 16:45:00,1.69685,1.7009,1.69675,1.70075,5657000000.0
2009-04-14 17:00:00,1.7007,1.7008,1.6982,1.69875,6859300002.0
2009-04-14 17:15:00,1.69875,1.6988,1.6961,1.6972,6098700000.0
2009-04-14 17:30:00,1.6972,1.6978,1.69605,1.6971,4355600000.0
2009-04-14 17:45:00,1.6972,1.69805,1.6952,1.6973,4609800000.0
2009-04-14 18:00:00,1.6973,1.6993,1.6953,1.6961,5614000000.0
2009-04-14 18:15:00,1.6961,1.69795,1.6948,1.697,5105800000.0
2009-04-14 18:30:00,1.697,1.699,1.6969,1.6984,4101600000.0
2009-04-14 18:45:00,1.6984,1.6984,1.69615,1.69675,5236400000.0
2009-04-14 19:00:00,1.69685,1.6969,1.6935,1.6942,4922000001.0
2009-04-14 19:15:00,1.69425,1.69565,1.69365,1.69515,3318800000.0
2009-04-14 19:30:00,1.69515,1.69515,1.6934,1.6937,3042400000.0
2009-04-14 19:45:00,1.6937,1.69645,1.6925,1.69635,3845800000.0
2009-04-14 20:00:00,1.6965,1.6965,1.69475,1.696,2947800000.0
2009-04-14 20:15:00,1.696,1.69625,1.69455,1.69475,3507400000.0
2009-04-14 20:30:00,1.6948,1.69535,1.69445,1.69535,2415800000.0
2009-04-14 20:45:00,1.6953,1.69565,1.6947,1.69505,2874400000.0
2009-04-14 21:00:00,1.69525,1.6971,1.69505,1.69685,3531400001.0
2009-04-14 21:15:00,1.6969,1.6972,1.69625,1.6967,2438200000.0
2009-04-14 21:30:00,1.6967,1.69705,1.6951,1.69545,2433800000.0
2009-04-14 21:45:00,1.6954,1.69645,1.69495,1.6954,3360800000.0
2009-04-14 22:00:00,1.6954,1.69625,1.69465,1.6953,1858200000.0
2009-04-14 22:15:00,1.69535,1.6954,1.6936,1.69475,1794000000.0
2009-04-14 22:30:00,1.69475,1.69605,1.694,1.6953,985800000.0
2009-04-14 22:45:00,1.6954,1.69645,1.69475,1.69575,1117200000.0
2009-04-14 23:00:00,1.69534,1.69575,1.69415,1.695,885000000.0
2009-04-14 23:15:00,1.695,1.6952,1.69305,1.69405,1420200000.0
2009-04-14 23:30:00,1.69415,1.69455,1.6919,1.694,1307000000.0
2009-04-14 23:45:00,1.694,1.6943,1.6921,1.6932,871200000.0
2009-04-15 00:00:00,1.69325,1.6946,1.69315,1.69455,913000000.0
2009-04-15 00:15:00,1.6946,1.6949,1.69388,1.69425,744800000.0
2009-04-15 00:30:00,1.69425,1.6952,1.69359,1.6945,711400000.0
2009-04-15 00:45:00,1.6945,1.69535,1.6938,1.6947,991600000.0
2009-04-15 01:00:00,1.6947,1.696,1.69395,1.69455,636400000.0
2009-04-15 01:15:00,1.6942,1.695,1.6937,1.6948,613600000.0
2009-04-15 01:30:00,1.6948,1.6956,1.69455,1.6953,643000000.0
2009-04-15 01:45:00,1.6953,1.69565,1.69417,1.69515,401800000.0
2009-04-15 02:00:00,1.69505,1.69595,1.69435,1.69475,1208800000.0
2009-04-15 02:15:00,1.69475,1.69515,1.6937,1.69495,1221400000.0
2009-04-15 02:30:00,1.69505,1.69555,1.69355,1.6938,1570600000.0
2009-04-15 02:45:00,1.6936,1.6953,1.69325,1.6941,1624800000.0
2009-04-15 03:00:00,1.69405,1.6989,1.69405,1.69835,3069400000.0
2009-04-15 03:15:00,1.6984,1.6984,1.6949,1.6966,2093800000.0
2009-04-15 03:30:00,1.6966,1.69885,1.69595,1.6971,2805200000.0
2009-04-15 03:45:00,1.6971,1.69735,1.6923,1.69615,3308800000.0
2009-04-15 04:00:00,1.69595,1.6969,1.6953,1.6954,1846200000.0
2009-04-15 04:15:00,1.69535,1.69615,1.69445,1.6953,1341000000.0
2009-04-15 04:30:00,1.6953,1.69565,1.6938,1.6945,859800000.0
2009-04-15 04:45:00,1.6944,1.69485,1.69315,1.69445,1109800000.0
2009-04-15 05:00:00,1.6943,1.6949,1.6934,1.6942,890600000.0
2009-04-15 05:15:00,1.6942,1.69445,1.6934,1.69375,817600000.0
2009-04-15 05:30:00,1.6939,1.694,1.69315,1.69355,569400000.0
2009-04-15 05:45:00,1.69355,1.69385,1.6924,1.6935,811400000.0
2009-04-15 06:00:00,1.6936,1.69425,1.69325,1.6939,649600000.0
2009-04-15 06:15:00,1.6939,1.6949,1.6932,1.6935,1096000000.0
2009-04-15 06:30:00,1.6934,1.6942,1.69265,1.69315,954600000.0
2009-04-15 06:45:00,1.6931,1.69385,1.69255,1.69325,1149800000.0
2009-04-15 07:00:00,1.69325,1.6962,1.69305,1.6955,1827200000.0
2009-04-15 07:15:00,1.69555,1.69765,1.6953,1.69665,1155200000.0
2009-04-15 07:30:00,1.6967,1.69755,1.6961,1.69695,1061400000.0
2009-04-15 07:45:00,1.69715,1.69785,1.6965,1.69755,897000000.0
2009-04-15 08:00:00,1.69755,1.6978,1.69535,1.6958,1759600000.0
2009-04-15 08:15:00,1.6958,1.69585,1.69335,1.695,2795800000.0
2009-04-15 08:30:00,1.695,1.69725,1.69455,1.6965,5140200000.0
2009-04-15 08:45:00,1.69655,1.698,1.6953,1.6979,4912200000.0
2009-04-15 09:00:00,1.6979,1.69815,1.6952,1.6956,5360199999.0
2009-04-15 09:15:00,1.69555,1.69835,1.6955,1.6975,5308200000.0
2009-04-15 09:30:00,1.6975,1.69945,1.6956,1.6964,5709300000.0
2009-04-15 09:45:00,1.69605,1.6998,1.6959,1.69945,5614599996.0
2009-04-15 10:00:00,1.69945,1.7043,1.69875,1.704,5437650000.0
2009-04-15 10:15:00,1.704,1.7058,1.7032,1.70345,5139099999.0
2009-04-15 10:30:00,1.70345,1.70445,1.7015,1.70355,5724700000.0
2009-04-15 10:45:00,1.70345,1.7061,1.70205,1.706,6040000000.0
2009-04-15 11:00:00,1.706,1.70885,1.70535,1.70685,6999699999.0
2009-04-15 11:15:00,1.70685,1.70705,1.70395,1.70515,6178799999.0
2009-04-15 11:30:00,1.7053,1.70675,1.7036,1.70495,4975400000.0
2009-04-15 11:45:00,1.7047,1.70645,1.704,1.7049,4671599999.0
2009-04-15 12:00:00,1.7049,1.70905,1.7039,1.70815,5511000002.0
2009-04-15 12:15:00,1.70815,1.7144,1.7077,1.7141,5838400000.0
2009-04-15 12:30:00,1.7141,1.71555,1.71075,1.7108,7124200000.0
2009-04-15 12:45:00,1.71085,1.71335,1.7096,1.71295,5973899999.0
2009-04-15 13:00:00,1.7129,1.71375,1.71055,1.7124,5991899999.0
2009-04-15 13:15:00,1.7124,1.7151,1.7115,1.7151,5869199997.0
2009-04-15 13:30:00,1.7151,1.71565,1.7116,1.71265,7232800000.0
2009-04-15 13:45:00,1.7127,1.71545,1.7123,1.7137,7559500001.0
2009-04-15 14:00:00,1.71365,1.7153,1.7108,1.7117,7246600000.0
2009-04-15 14:15:00,1.7117,1.7124,1.7099,1.71,6497300001.0
2009-04-15 14:30:00,1.71005,1.71445,1.70875,1.7134,6896100001.0
2009-04-15 14:45:00,1.7134,1.7154,1.7132,1.71475,5846000000.0
2009-04-15 15:00:00,1.7147,1.71705,1.714,1.7165,4342300000.0
2009-04-15 15:15:00,1.71665,1.7169,1.714,1.714,5601600000.0
2009-04-15 15:30:00,1.7141,1.7153,1.71285,1.714,6272300000.0
2009-04-15 15:45:00,1.71405,1.71555,1.7132,1.71555,5865599999.0
2009-04-15 16:00:00,1.71555,1.7195,1.7152,1.71915,6454999997.0
2009-04-15 16:15:00,1.71905,1.7195,1.71595,1.71725,5853100000.0
2009-04-15 16:30:00,1.71705,1.71775,1.71645,1.717,4552599999.0
2009-04-15 16:45:00,1.717,1.71915,1.71615,1.71875,4506799999.0
2009-04-15 17:00:00,1.7187,1.7187,1.7139,1.7141,4676399999.0
2009-04-15 17:15:00,1.71415,1.7174,1.71325,1.7167,6293399999.0
2009-04-15 17:30:00,1.7167,1.71745,1.71575,1.71685,5218000000.0
2009-04-15 17:45:00,1.71685,1.7176,1.7157,1.71675,4791299999.0
2009-04-15 18:00:00,1.71685,1.7171,1.7157,1.7162,4029600000.0
2009-04-15 18:15:00,1.7162,1.7178,1.7149,1.71525,5405199999.0
2009-04-15 18:30:00,1.71515,1.7158,1.7145,1.71565,3974800000.0
2009-04-15 18:45:00,1.71565,1.71595,1.7143,1.7152,4247000002.0
2009-04-15 19:00:00,1.7152,1.7162,1.71395,1.71405,4661800000.0
2009-04-15 19:15:00,1.71405,1.71445,1.71155,1.71235,4253799999.0
2009-04-15 19:30:00,1.71235,1.71325,1.7114,1.71285,3151000000.0
2009-04-15 19:45:00,1.71305,1.71415,1.7116,1.7128,4205200000.0
2009-04-15 20:00:00,1.7128,1.7136,1.7116,1.7124,3615400000.0
2009-04-15 20:15:00,1.71255,1.7131,1.7117,1.71225,3173000000.0
2009-04-15 20:30:00,1.71235,1.71305,1.71155,1.712,2738800000.0
2009-04-15 20:45:00,1.712,1.71215,1.71085,1.71145,2733500000.0
2009-04-15 21:00:00,1.7115,1.71405,1.7109,1.71395,2981000000.0
2009-04-15 21:15:00,1.71395,1.71435,1.712,1.7134,3457400001.0
2009-04-15 21:30:00,1.71355,1.7138,1.71265,1.71325,2561900000.0
2009-04-15 21:45:00,1.71325,1.71385,1.71175,1.71385,2596800000.0
2009-04-15 22:00:00,1.71375,1.7145,1.71325,1.71405,1366600000.0
2009-04-15 22:15:00,1.71405,1.71465,1.71265,1.7136,1176400000.0
2009-04-15 22:30:00,1.7136,1.7148,1.7132,1.71405,1381800000.0
2009-04-15 22:45:00,1.71395,1.71465,1.71295,1.7136,1112400000.0
2009-04-15 23:00:00,1.7136,1.7151,1.71274,1.7139,614000000.0
2009-04-15 23:15:00,1.7139,1.7145,1.71355,1.7139,713800000.0
2009-04-15 23:30:00,1.7139,1.71425,1.7118,1.7131,883150000.0
2009-04-15 23:45:00,1.7131,1.7139,1.71275,1.7137,607100000.0
2009-04-16 00:00:00,1.71365,1.71395,1.71285,1.71355,662400000.0
2009-04-16 00:15:00,1.7136,1.71425,1.7131,1.7141,826600000.0
2009-04-16 00:30:00,1.71425,1.71475,1.713,1.7132,581200000.0
2009-04-16 00:45:00,1.71315,1.71425,1.71315,1.71335,423000000.0
2009-04-16 01:00:00,1.71325,1.71445,1.7124,1.71295,1504000000.0
2009-04-16 01:15:00,1.71305,1.7135,1.71275,1.7132,330400000.0
2009-04-16 01:30:00,1.7132,1.71375,1.71275,1.71305,667800000.0
2009-04-16 01:45:00,1.71315,1.71385,1.71277,1.71375,605000000.0
2009-04-16 02:00:00,1.7138,1.71555,1.713,1.71505,1698000000.0
2009-04-16 02:15:00,1.7151,1.7182,1.7149,1.7161,2871700000.0
2009-04-16 02:30:00,1.71625,1.7169,1.7151,1.7168,1380000000.0
2009-04-16 02:45:00,1.7159,1.71805,1.7145,1.71695,2582000000.0
2009-04-16 03:00:00,1.71685,1.71735,1.7159,1.7165,1320600000.0
2009-04-16 03:15:00,1.71665,1.71815,1.7158,1.7176,1364400000.0
2009-04-16 03:30:00,1.7176,1.71855,1.71655,1.7175,1106000000.0
2009-04-16 03:45:00,1.7175,1.7179,1.71645,1.7169,1112000000.0
2009-04-16 04:00:00,1.7169,1.7175,1.7147,1.71645,2217400000.0
2009-04-16 04:15:00,1.7165,1.71715,1.7142,1.7157,1368200000.0
2009-04-16 04:30:00,1.7157,1.71645,1.7134,1.7148,1710600000.0
2009-04-16 04:45:00,1.7148,1.71595,1.7133,1.71545,1735600000.0
2009-04-16 05:00:00,1.71545,1.7156,1.71355,1.71425,901800000.0
2009-04-16 05:15:00,1.71425,1.7149,1.71405,1.7144,710000000.0
2009-04-16 05:30:00,1.7144,1.7159,1.714,1.71455,811200000.0
2009-04-16 05:45:00,1.71455,1.7166,1.714,1.7163,1615600000.0
2009-04-16 06:00:00,1.7165,1.71815,1.71465,1.71585,1791800000.0
2009-04-16 06:15:00,1.71585,1.7168,1.7154,1.7162,835200000.0
2009-04-16 06:30:00,1.7162,1.7168,1.71395,1.7152,1136000000.0
2009-04-16 06:45:00,1.71515,1.7155,1.7143,1.7146,1028800000.0
2009-04-16 07:00:00,1.71455,1.71645,1.71375,1.7161,800200000.0
2009-04-16 07:15:00,1.7161,1.71675,1.71475,1.71575,1106600000.0
2009-04-16 07:30:00,1.7158,1.71665,1.71475,1.7162,2318200000.0
2009-04-16 07:45:00,1.71615,1.71715,1.71575,1.71575,1683000000.0
2009-04-16 08:00:00,1.71575,1.71805,1.7155,1.71795,2550000000.0
2009-04-16 08:15:00,1.71795,1.71795,1.71545,1.7157,2478200000.0
2009-04-16 08:30:00,1.7158,1.71675,1.7133,1.71395,4074200000.0
2009-04-16 08:45:00,1.71385,1.7148,1.7111,1.71315,5119200000.0
2009-04-16 09:00:00,1.7132,1.71445,1.7118,1.7135,4913800000.0
2009-04-16 09:15:00,1.71345,1.7145,1.71165,1.71275,5165800000.0
2009-04-16 09:30:00,1.7127,1.7171,1.71265,1.71655,4376500001.0
2009-04-16 09:45:00,1.71655,1.7168,1.7134,1.7134,5292500000.0
2009-04-16 10:00:00,1.71335,1.71685,1.7131,1.71655,5620200000.0
2009-04-16 10:15:00,1.7165,1.7182,1.7156,1.7176,5797599999.0
2009-04-16 10:30:00,1.7176,1.71795,1.71295,1.7141,5362000000.0
2009-04-16 10:45:00,1.7142,1.71575,1.7134,1.7155,4220600000.0
2009-04-16 11:00:00,1.71555,1.71605,1.71295,1.71405,6000600000.0
2009-04-16 11:15:00,1.71405,1.71535,1.71235,1.71505,5807199999.0
2009-04-16 11:30:00,1.71505,1.7157,1.71185,1.71205,6698000000.0
2009-04-16 11:45:00,1.712,1.71385,1.7115,1.71175,6306000000.0
2009-04-16 12:00:00,1.71175,1.71385,1.7113,1.7124,4892800000.0
2009-04-16 12:15:00,1.7124,1.7143,1.7122,1.71365,5492599998.0
2009-04-16 12:30:00,1.7137,1.7143,1.7091,1.70925,6170499997.0
2009-04-16 12:45:00,1.70925,1.7105,1.7058,1.7061,6054399999.0
2009-04-16 13:00:00,1.7061,1.7081,1.7058,1.70775,5085399999.0
2009-04-16 13:15:00,1.70775,1.70865,1.707,1.7077,4236900001.0
2009-04-16 13:30:00,1.70775,1.71055,1.70765,1.70915,4378800000.0
2009-04-16 13:45:00,1.70915,1.70935,1.70695,1.70695,5316900000.0
2009-04-16 14:00:00,1.70695,1.70845,1.70605,1.7083,5176800000.0
2009-04-16 14:15:00,1.70775,1.7088,1.7071,1.7081,6072199999.0
2009-04-16 14:30:00,1.7081,1.70915,1.7072,1.70875,6868500001.0
2009-04-16 14:45:00,1.7087,1.71125,1.7082,1.71125,5440800000.0
2009-04-16 15:00:00,1.71125,1.7119,1.7094,1.7098,5710199999.0
2009-04-16 15:15:00,1.7098,1.71035,1.70825,1.70915,5066400000.0
2009-04-16 15:30:00,1.70915,1.7095,1.7063,1.70675,5830400000.0
2009-04-16 15:45:00,1.70675,1.709,1.7065,1.7081,5848600000.0
2009-04-16 16:00:00,1.7082,1.70955,1.7065,1.70705,5913600000.0
2009-04-16 16:15:00,1.70715,1.70815,1.70665,1.70715,4538000000.0
2009-04-16 16:30:00,1.7071,1.7082,1.7068,1.70755,4577800000.0
2009-04-16 16:45:00,1.7075,1.7113,1.70585,1.71115,5155200000.0
2009-04-16 17:00:00,1.71115,1.7115,1.70925,1.7113,5234000000.0
2009-04-16 17:15:00,1.7114,1.71235,1.70925,1.7095,5167400000.0
2009-04-16 17:30:00,1.7095,1.71085,1.7077,1.70975,3299400000.0
2009-04-16 17:45:00,1.7097,1.7099,1.70815,1.7099,2842600000.0
2009-04-16 18:00:00,1.70985,1.71055,1.7089,1.71025,2491800001.0
2009-04-16 18:15:00,1.71025,1.7114,1.70965,1.70965,3574800000.0
2009-04-16 18:30:00,1.7097,1.7101,1.70865,1.7096,3349600000.0
2009-04-16 18:45:00,1.70965,1.71205,1.70965,1.7108,2280400000.0
2009-04-16 19:00:00,1.71085,1.71145,1.70955,1.71045,3147600000.0
2009-04-16 19:15:00,1.7104,1.7112,1.70965,1.71055,3275000000.0
2009-04-16 19:30:00,1.71055,1.71095,1.7095,1.7102,3632000000.0
2009-04-16 19:45:00,1.71025,1.71265,1.70955,1.7123,5544400000.0
2009-04-16 20:00:00,1.7124,1.71315,1.71155,1.71225,3590300000.0
2009-04-16 20:15:00,1.71225,1.7138,1.71175,1.71305,3158600000.0
2009-04-16 20:30:00,1.7132,1.7137,1.71145,1.71195,4204600000.0
2009-04-16 20:45:00,1.71185,1.71305,1.71155,1.7121,3520400000.0
2009-04-16 21:00:00,1.7121,1.7125,1.7111,1.7112,4259000001.0
2009-04-16 21:15:00,1.7113,1.7121,1.71095,1.7119,2603400000.0
2009-04-16 21:30:00,1.7119,1.7127,1.7111,1.7122,3013200000.0
2009-04-16 21:45:00,1.7122,1.7136,1.7121,1.7133,2692800000.0
2009-04-16 22:00:00,1.7134,1.71365,1.71245,1.71265,2016600001.0
2009-04-16 22:15:00,1.71245,1.71275,1.7117,1.7117,1653000000.0
2009-04-16 22:30:00,1.7118,1.71225,1.71155,1.71215,1537800000.0
2009-04-16 22:45:00,1.71215,1.71215,1.7109,1.71105,971400000.0
2009-04-16 23:00:00,1.71067,1.7123,1.71013,1.7117,409200000.0
2009-04-16 23:15:00,1.71185,1.71235,1.7108,1.71145,704200000.0
2009-04-16 23:30:00,1.71145,1.71485,1.71085,1.7111,872900000.0
2009-04-16 23:45:00,1.7111,1.7119,1.711,1.71135,420200000.0
2009-04-17 00:00:00,1.71135,1.7119,1.71083,1.71145,488000000.0
2009-04-17 00:15:00,1.71088,1.71175,1.71067,1.7114,661600000.0
2009-04-17 00:30:00,1.7109,1.7114,1.70992,1.71095,821600000.0
2009-04-17 00:45:00,1.71095,1.712,1.7101,1.71095,573800000.0
2009-04-17 01:00:00,1.71085,1.71165,1.71075,1.71125,415800000.0
2009-04-17 01:15:00,1.71125,1.71205,1.71032,1.7118,750600000.0
2009-04-17 01:30:00,1.71165,1.712,1.71029,1.71175,813400000.0
2009-04-17 01:45:00,1.71165,1.71395,1.71125,1.71285,1131800000.0
2009-04-17 02:00:00,1.7129,1.7129,1.71085,1.7124,1221200000.0
2009-04-17 02:15:00,1.71245,1.7141,1.7121,1.71335,929000000.0
2009-04-17 02:30:00,1.71335,1.71365,1.71115,1.71195,1862800000.0
2009-04-17 02:45:00,1.712,1.7134,1.71085,1.71275,2313200000.0
2009-04-17 03:00:00,1.71275,1.71275,1.7107,1.71205,2336800000.0
2009-04-17 03:15:00,1.7121,1.71265,1.7114,1.7117,1471800000.0
2009-04-17 03:30:00,1.71165,1.7135,1.71165,1.71295,1341400000.0
2009-04-17 03:45:00,1.71295,1.71375,1.7124,1.7131,1871000000.0
2009-04-17 04:00:00,1.71305,1.7133,1.7124,1.7126,952600000.0
2009-04-17 04:15:00,1.71265,1.7141,1.7119,1.71355,1830200000.0
2009-04-17 04:30:00,1.7134,1.714,1.71135,1.71355,1269800000.0
2009-04-17 04:45:00,1.7135,1.71405,1.7127,1.7137,875800000.0
2009-04-17 05:00:00,1.7136,1.7147,1.7132,1.7139,1227000000.0
2009-04-17 05:15:00,1.71395,1.7168,1.71365,1.71605,1575000000.0
2009-04-17 05:30:00,1.71615,1.71655,1.7142,1.71495,1706200000.0
2009-04-17 05:45:00,1.7149,1.71595,1.71455,1.7148,761800000.0
2009-04-17 06:00:00,1.7148,1.71495,1.7137,1.71425,1258800000.0
2009-04-17 06:15:00,1.7143,1.7167,1.7129,1.7161,2525000000.0
2009-04-17 06:30:00,1.71595,1.7171,1.71465,1.71585,1376600000.0
2009-04-17 06:45:00,1.71575,1.71645,1.715,1.7155,1008200000.0
2009-04-17 07:00:00,1.7159,1.7176,1.7153,1.7163,1671200000.0
2009-04-17 07:15:00,1.71635,1.71705,1.71505,1.7152,605000000.0
2009-04-17 07:30:00,1.71525,1.71535,1.71365,1.7151,1871000000.0
2009-04-17 07:45:00,1.7152,1.71595,1.71215,1.7136,1331800000.0
2009-04-17 08:00:00,1.7136,1.7155,1.7085,1.7115,4315200000.0
2009-04-17 08:15:00,1.71145,1.7123,1.71015,1.71205,2852800000.0
2009-04-17 08:30:00,1.71195,1.71275,1.71085,1.7113,3932800000.0
2009-04-17 08:45:00,1.71135,1.71355,1.7098,1.7127,3801800000.0
2009-04-17 09:00:00,1.71255,1.7146,1.7123,1.7146,4700100001.0
2009-04-17 09:15:00,1.71455,1.71705,1.71375,1.7147,5367399999.0
2009-04-17 09:30:00,1.7147,1.71545,1.7137,1.7138,4517999999.0
2009-04-17 09:45:00,1.7137,1.71635,1.7137,1.7159,5737000000.0
2009-04-17 10:00:00,1.71555,1.72025,1.71555,1.71875,6659700003.0
2009-04-17 10:15:00,1.7187,1.72285,1.71785,1.72285,6142900001.0
2009-04-17 10:30:00,1.7227,1.72295,1.71865,1.72025,6703899999.0
2009-04-17 10:45:00,1.72025,1.72365,1.72,1.7236,5108200000.0
2009-04-17 11:00:00,1.72355,1.7238,1.71915,1.71935,5477000000.0
2009-04-17 11:15:00,1.7195,1.71975,1.71635,1.7167,5657200000.0
2009-04-17 11:30:00,1.7168,1.71765,1.7148,1.715,5744200000.0
2009-04-17 11:45:00,1.7151,1.7185,1.7148,1.71845,4898600000.0
2009-04-17 12:00:00,1.71845,1.7205,1.7181,1.7201,4188199999.0
2009-04-17 12:15:00,1.7201,1.72345,1.71895,1.72215,5482600000.0
2009-04-17 12:30:00,1.72215,1.72485,1.7211,1.72385,6855000000.0
2009-04-17 12:45:00,1.7237,1.7247,1.7229,1.72385,5026100000.0
2009-04-17 13:00:00,1.7238,1.72535,1.7228,1.7236,7045000014.0
2009-04-17 13:15:00,1.7236,1.7249,1.7223,1.7246,9150800029.0
2009-04-17 13:30:00,1.72465,1.7251,1.72225,1.7229,9383200019.0
2009-04-17 13:45:00,1.723,1.7234,1.7219,1.7223,6568200000.0
2009-04-17 14:00:00,1.7224,1.724,1.7218,1.724,5452199996.0
2009-04-17 14:15:00,1.724,1.7296,1.7237,1.72955,7099000007.0
2009-04-17 14:30:00,1.72955,1.73035,1.72755,1.73035,9888800011.0
2009-04-17 14:45:00,1.7304,1.73065,1.72865,1.73,7088800007.0
2009-04-17 15:00:00,1.73005,1.73135,1.7292,1.72935,7687699999.0
2009-04-17 15:15:00,1.7293,1.7299,1.72675,1.7268,5824599999.0
2009-04-17 15:30:00,1.72685,1.72765,1.72605,1.7269,5519800000.0
2009-04-17 15:45:00,1.72685,1.73085,1.7262,1.73025,6378970000.0
2009-04-17 16:00:00,1.73025,1.73065,1.72735,1.72745,6499200002.0
2009-04-17 16:15:00,1.72745,1.7289,1.72685,1.72765,5179000000.0
2009-04-17 16:30:00,1.72765,1.72765,1.72415,1.7252,5041200001.0
2009-04-17 16:45:00,1.7252,1.72645,1.72455,1.72495,4390200000.0
2009-04-17 17:00:00,1.72485,1.7279,1.7247,1.72695,4809000001.0
2009-04-17 17:15:00,1.7269,1.72805,1.7241,1.72645,5356199998.0
2009-04-17 17:30:00,1.7265,1.72715,1.7248,1.72555,4380600000.0
2009-04-17 17:45:00,1.72555,1.72585,1.72415,1.72505,4346800000.0
2009-04-17 18:00:00,1.72505,1.726,1.724,1.7244,3480000000.0
2009-04-17 18:15:00,1.7244,1.72525,1.72405,1.72495,2183800000.0
2009-04-17 18:30:00,1.72495,1.7251,1.72335,1.72395,3195600000.0
2009-04-17 18:45:00,1.724,1.72525,1.72315,1.72455,2814200000.0
2009-04-17 19:00:00,1.7245,1.72505,1.72285,1.72495,2947800000.0
2009-04-17 19:15:00,1.7251,1.72525,1.72365,1.72475,3066800000.0
2009-04-17 19:30:00,1.72485,1.7265,1.7239,1.72575,2694400000.0
2009-04-17 19:45:00,1.72575,1.7274,1.72555,1.7273,2206000000.0
2009-04-17 20:00:00,1.72735,1.72805,1.72575,1.7275,2932800001.0
2009-04-17 20:15:00,1.7276,1.7281,1.7267,1.7273,2264200000.0
2009-04-17 20:30:00,1.7273,1.728,1.7263,1.7269,1802600000.0
2009-04-17 20:45:00,1.72695,1.7288,1.7254,1.72655,3518899999.0
2009-04-17 21:00:00,1.72665,1.7267,1.7247,1.72625,2000600000.0
2009-04-17 21:15:00,1.72625,1.72785,1.72577,1.7268,2124800000.0
2009-04-17 21:30:00,1.7269,1.727,1.72585,1.72635,1308600000.0
2009-04-17 21:45:00,1.7264,1.7265,1.72385,1.72535,2430000000.0
2009-04-17 22:00:00,1.72535,1.7265,1.725,1.72525,1300200000.0
2009-04-17 22:15:00,1.72525,1.72525,1.72395,1.7244,682400000.0
2009-04-17 22:30:00,1.7244,1.7253,1.72365,1.72415,1277800000.0
2009-04-17 22:45:00,1.7241,1.7248,1.7233,1.7236,714000000.0
2009-04-19 23:00:00,1.72332,1.72477,1.7232,1.72435,468200000.0
2009-04-19 23:15:00,1.72435,1.7251,1.72146,1.72322,1164400000.0
2009-04-19 23:30:00,1.72297,1.72388,1.72213,1.7235,1383200000.0
2009-04-19 23:45:00,1.72331,1.7248,1.72276,1.72399,561400000.0
2009-04-20 00:00:00,1.7234,1.7278,1.7232,1.7277,690000000.0
2009-04-20 00:15:00,1.72765,1.7277,1.7254,1.7263,567600000.0
2009-04-20 00:30:00,1.72655,1.72665,1.7251,1.7255,982000000.0
2009-04-20 00:45:00,1.7255,1.72725,1.72455,1.72475,704600000.0
2009-04-20 01:00:00,1.72475,1.72635,1.7246,1.726,764200000.0
2009-04-20 01:15:00,1.726,1.7272,1.7251,1.7262,502400000.0
2009-04-20 01:30:00,1.72625,1.7268,1.72535,1.72635,901000000.0
2009-04-20 01:45:00,1.7264,1.72735,1.72565,1.7259,897400000.0
2009-04-20 02:00:00,1.7261,1.7271,1.72515,1.7263,1069600000.0
2009-04-20 02:15:00,1.72635,1.7275,1.72485,1.72685,1577800000.0
2009-04-20 02:30:00,1.72685,1.72805,1.7254,1.72685,2351000000.0
2009-04-20 02:45:00,1.72685,1.72765,1.7245,1.7245,1688800000.0
2009-04-20 03:00:00,1.7246,1.7261,1.7243,1.72575,1112000000.0
2009-04-20 03:15:00,1.7257,1.72585,1.7241,1.72445,1413400000.0
2009-04-20 03:30:00,1.72445,1.7251,1.72205,1.72215,1637200000.0
2009-04-20 03:45:00,1.72215,1.72465,1.72215,1.7241,1138000000.0
2009-04-20 04:00:00,1.7242,1.72475,1.7222,1.7223,1161600000.0
2009-04-20 04:15:00,1.7224,1.72315,1.7212,1.7222,723600000.0
2009-04-20 04:30:00,1.7218,1.7228,1.7214,1.72165,1071600000.0
2009-04-20 04:45:00,1.72165,1.72305,1.72115,1.72305,892600000.0
2009-04-20 05:00:00,1.72305,1.72305,1.72145,1.7227,720000000.0
2009-04-20 05:15:00,1.7227,1.72315,1.72165,1.72255,752800000.0
2009-04-20 05:30:00,1.72255,1.7234,1.72155,1.7221,1094000000.0
2009-04-20 05:45:00,1.72205,1.7225,1.721,1.72195,835200000.0
2009-04-20 06:00:00,1.72195,1.72375,1.7219,1.723,1153000000.0
2009-04-20 06:15:00,1.72295,1.7235,1.7226,1.7233,607800000.0
2009-04-20 06:30:00,1.72335,1.72335,1.7222,1.7225,564000000.0
2009-04-20 06:45:00,1.7225,1.72305,1.72145,1.7225,1117600000.0
2009-04-20 07:00:00,1.7226,1.7232,1.7215,1.72165,1473200000.0
2009-04-20 07:15:00,1.72165,1.722,1.72065,1.72085,1252000000.0
2009-04-20 07:30:00,1.72085,1.72155,1.72045,1.72135,1083600000.0
2009-04-20 07:45:00,1.721,1.7221,1.7206,1.7219,1347000000.0
2009-04-20 08:00:00,1.7218,1.7219,1.7167,1.71805,2803000000.0
2009-04-20 08:15:00,1.71825,1.7206,1.7182,1.7191,2643800000.0
2009-04-20 08:30:00,1.71925,1.71975,1.7176,1.7195,4088000000.0
2009-04-20 08:45:00,1.7196,1.72035,1.71665,1.7169,5065800000.0
2009-04-20 09:00:00,1.71705,1.71725,1.7132,1.7143,5655400000.0
2009-04-20 09:15:00,1.71445,1.71665,1.7134,1.7136,4799799999.0
2009-04-20 09:30:00,1.7137,1.7137,1.7104,1.71195,6296000003.0
2009-04-20 09:45:00,1.71195,1.7125,1.7087,1.709,6187999999.0
2009-04-20 10:00:00,1.70895,1.7102,1.7086,1.70925,5159600000.0
2009-04-20 10:15:00,1.70925,1.70935,1.7061,1.7061,5812599999.0
2009-04-20 10:30:00,1.70615,1.70835,1.70615,1.707,6056600000.0
2009-04-20 10:45:00,1.70695,1.7071,1.7035,1.70425,6397500000.0
2009-04-20 11:00:00,1.70425,1.7073,1.7041,1.7071,6573399999.0
2009-04-20 11:15:00,1.70715,1.7073,1.70375,1.70575,5397499999.0
2009-04-20 11:30:00,1.70575,1.7063,1.70155,1.70225,4724999999.0
2009-04-20 11:45:00,1.70225,1.7035,1.7007,1.70095,6454600000.0
2009-04-20 12:00:00,1.70095,1.7044,1.70085,1.7039,5811900000.0
2009-04-20 12:15:00,1.7041,1.70635,1.7037,1.7055,4498599999.0
2009-04-20 12:30:00,1.7055,1.70585,1.70225,1.7038,4774799998.0
2009-04-20 12:45:00,1.70395,1.70685,1.70365,1.70615,5208400000.0
2009-04-20 13:00:00,1.70605,1.70615,1.7043,1.7058,5836000000.0
2009-04-20 13:15:00,1.7058,1.7071,1.70525,1.7067,5578400001.0
2009-04-20 13:30:00,1.7067,1.707,1.70425,1.70555,4601200000.0
2009-04-20 13:45:00,1.70555,1.70735,1.70505,1.7053,4197800000.0
2009-04-20 14:00:00,1.7052,1.70635,1.70355,1.70565,4845800001.0
2009-04-20 14:15:00,1.7056,1.7056,1.70045,1.70155,6578999999.0
2009-04-20 14:30:00,1.7014,1.70395,1.7013,1.70235,5185600000.0
2009-04-20 14:45:00,1.7024,1.703,1.7006,1.70165,5174100000.0
2009-04-20 15:00:00,1.70165,1.7032,1.7014,1.70305,4909900000.0
2009-04-20 15:15:00,1.703,1.7057,1.702,1.70525,5060400000.0
2009-04-20 15:30:00,1.70525,1.7067,1.704,1.70565,5277000000.0
2009-04-20 15:45:00,1.70565,1.70755,1.705,1.707,7259999998.0
2009-04-20 16:00:00,1.707,1.707,1.70135,1.70165,7110299999.0
2009-04-20 16:15:00,1.70165,1.7031,1.70095,1.70155,6303000000.0
2009-04-20 16:30:00,1.7016,1.70375,1.7007,1.7029,6912899999.0
2009-04-20 16:45:00,1.70315,1.70335,1.7013,1.7018,5585199999.0
2009-04-20 17:00:00,1.7018,1.7027,1.69885,1.7009,6194400000.0
2009-04-20 17:15:00,1.7009,1.7018,1.6998,1.7003,4971399999.0
2009-04-20 17:30:00,1.7003,1.70195,1.6995,1.70145,5482000001.0
2009-04-20 17:45:00,1.70145,1.70315,1.70125,1.70195,5417999999.0
2009-04-20 18:00:00,1.70195,1.7021,1.70035,1.70165,4631800000.0
2009-04-20 18:15:00,1.70165,1.70225,1.7001,1.70055,5442200000.0
2009-04-20 18:30:00,1.7007,1.70115,1.6988,1.70005,4334800000.0
2009-04-20 18:45:00,1.7002,1.7014,1.6997,1.69995,2791600000.0
2009-04-20 19:00:00,1.69995,1.7014,1.69985,1.70035,3128200000.0
2009-04-20 19:15:00,1.7004,1.7008,1.6992,1.6996,4700599999.0
2009-04-20 19:30:00,1.6996,1.70055,1.69865,1.69945,2995600000.0
2009-04-20 19:45:00,1.69945,1.70075,1.69875,1.69945,3840800000.0
2009-04-20 20:00:00,1.69945,1.69975,1.6981,1.6994,2799200000.0
2009-04-20 20:15:00,1.6994,1.7,1.699,1.69955,3490600000.0
2009-04-20 20:30:00,1.6994,1.70065,1.6985,1.6988,3336600000.0
2009-04-20 20:45:00,1.6988,1.6999,1.69825,1.6999,2806800000.0
2009-04-20 21:00:00,1.69985,1.69995,1.6983,1.69835,2293400000.0
2009-04-20 21:15:00,1.6983,1.69965,1.6979,1.69955,4344400001.0
2009-04-20 21:30:00,1.6996,1.70065,1.69935,1.6997,1874200000.0
2009-04-20 21:45:00,1.6997,1.70025,1.69865,1.69925,2819600000.0
2009-04-20 22:00:00,1.69915,1.7,1.69855,1.69945,1742800000.0
2009-04-20 22:15:00,1.69945,1.6995,1.69815,1.69845,785200000.0
2009-04-20 22:30:00,1.69845,1.6991,1.6982,1.69855,1150200000.0
2009-04-20 22:45:00,1.69865,1.69935,1.69835,1.699,846200000.0
2009-04-20 23:00:00,1.69847,1.6988,1.69765,1.69815,607000000.0
2009-04-20 23:15:00,1.6981,1.69895,1.6972,1.6978,954800000.0
2009-04-20 23:30:00,1.6982,1.69875,1.6975,1.6978,928000000.0
2009-04-20 23:45:00,1.6978,1.69945,1.69775,1.69865,913600000.0
2009-04-21 00:00:00,1.6987,1.69934,1.6983,1.69876,823400000.0
2009-04-21 00:15:00,1.6992,1.6996,1.69843,1.6992,430400000.0
2009-04-21 00:30:00,1.69925,1.6993,1.6983,1.69865,1060400000.0
2009-04-21 00:45:00,1.6987,1.6997,1.6986,1.6989,1135000000.0
2009-04-21 01:00:00,1.69895,1.69995,1.6982,1.6991,1377000000.0
2009-04-21 01:15:00,1.6992,1.7005,1.69757,1.6987,1021600000.0
2009-04-21 01:30:00,1.6987,1.69965,1.6981,1.69945,894200000.0
2009-04-21 01:45:00,1.69945,1.6996,1.69325,1.6943,1955400000.0
2009-04-21 02:00:00,1.6943,1.69735,1.69405,1.6956,2566000000.0
2009-04-21 02:15:00,1.69555,1.69685,1.69515,1.6962,2945200000.0
2009-04-21 02:30:00,1.6962,1.69755,1.6958,1.6974,1324800000.0
2009-04-21 02:45:00,1.69705,1.6988,1.6964,1.6974,1544800000.0
2009-04-21 03:00:00,1.69735,1.7021,1.69695,1.70045,3152400000.0
2009-04-21 03:15:00,1.7011,1.7011,1.69725,1.6984,2422600000.0
2009-04-21 03:30:00,1.69805,1.69825,1.6968,1.6972,1710200000.0
2009-04-21 03:45:00,1.6972,1.6977,1.6957,1.6974,1393600000.0
2009-04-21 04:00:00,1.69745,1.69745,1.69555,1.69595,1421600000.0
2009-04-21 04:15:00,1.69585,1.6971,1.6953,1.6968,936400000.0
2009-04-21 04:30:00,1.6968,1.6989,1.6963,1.69795,1535200000.0
2009-04-21 04:45:00,1.6979,1.6985,1.69705,1.6974,958800000.0
2009-04-21 05:00:00,1.6974,1.69885,1.69555,1.6983,1225400000.0
2009-04-21 05:15:00,1.69835,1.69955,1.6983,1.69915,1345200000.0
2009-04-21 05:30:00,1.6992,1.6995,1.6976,1.6985,1393999998.0
2009-04-21 05:45:00,1.6985,1.699,1.6977,1.699,2130600000.0
2009-04-21 06:00:00,1.6991,1.6997,1.69855,1.6991,801000000.0
2009-04-21 06:15:00,1.6991,1.6992,1.6986,1.69885,388200000.0
2009-04-21 06:30:00,1.69885,1.70215,1.6986,1.7015,1711600000.0
2009-04-21 06:45:00,1.7015,1.70215,1.7009,1.70175,1435000000.0
2009-04-21 07:00:00,1.7017,1.7022,1.7006,1.7007,1425600000.0
2009-04-21 07:15:00,1.7007,1.7008,1.69855,1.69915,1083800000.0
2009-04-21 07:30:00,1.69915,1.70125,1.6986,1.70025,2148400000.0
2009-04-21 07:45:00,1.7003,1.702,1.69945,1.70115,1414400000.0
2009-04-21 08:00:00,1.70115,1.7012,1.69905,1.7,2683400000.0
2009-04-21 08:15:00,1.69995,1.7016,1.6995,1.7001,2258600000.0
2009-04-21 08:30:00,1.7002,1.70055,1.69715,1.69825,3594000000.0
2009-04-21 08:45:00,1.69825,1.69855,1.69505,1.69575,4331600000.0
2009-04-21 09:00:00,1.69575,1.69935,1.6957,1.69695,4951600000.0
2009-04-21 09:15:00,1.69695,1.69735,1.69525,1.6969,4827600000.0
2009-04-21 09:30:00,1.6969,1.70155,1.69675,1.7007,5146800000.0
2009-04-21 09:45:00,1.7007,1.70275,1.6995,1.69985,4774200000.0
2009-04-21 10:00:00,1.69985,1.7022,1.6998,1.7019,4942200000.0
2009-04-21 10:15:00,1.70185,1.70345,1.7014,1.70185,5292400000.0
2009-04-21 10:30:00,1.7017,1.7049,1.7011,1.70395,5927800000.0
2009-04-21 10:45:00,1.704,1.70445,1.70025,1.7031,5462200001.0
2009-04-21 11:00:00,1.7032,1.704,1.6994,1.7022,6401600000.0
2009-04-21 11:15:00,1.7022,1.70495,1.70195,1.70415,5328600000.0
2009-04-21 11:30:00,1.70415,1.7056,1.70235,1.70285,5674000000.0
2009-04-21 11:45:00,1.7029,1.70415,1.7026,1.7026,3760600000.0
2009-04-21 12:00:00,1.7026,1.70565,1.702,1.70475,4345400000.0
2009-04-21 12:15:00,1.7047,1.70515,1.70165,1.7023,3711000000.0
2009-04-21 12:30:00,1.70235,1.7034,1.7009,1.7016,3896600000.0
2009-04-21 12:45:00,1.7017,1.7019,1.69885,1.7002,4128600001.0
2009-04-21 13:00:00,1.7001,1.70065,1.69785,1.69925,4327600000.0
2009-04-21 13:15:00,1.69925,1.7017,1.69865,1.69965,3941200000.0
2009-04-21 13:30:00,1.6995,1.70015,1.69835,1.69905,4735400000.0
2009-04-21 13:45:00,1.699,1.70065,1.6983,1.70015,4729600000.0
2009-04-21 14:00:00,1.70015,1.7025,1.69925,1.701,5138800002.0
2009-04-21 14:15:00,1.7009,1.7045,1.70025,1.7037,4896400000.0
2009-04-21 14:30:00,1.7037,1.70725,1.70345,1.7057,6307799999.0
2009-04-21 14:45:00,1.7057,1.70575,1.70405,1.70505,6060600001.0
2009-04-21 15:00:00,1.7051,1.7055,1.70365,1.70485,5453600000.0
2009-04-21 15:15:00,1.7048,1.70485,1.7015,1.70235,5591600000.0
2009-04-21 15:30:00,1.70235,1.7058,1.70155,1.70335,6008599999.0
2009-04-21 15:45:00,1.70315,1.705,1.70305,1.70475,6308000000.0
2009-04-21 16:00:00,1.70465,1.70615,1.70305,1.7054,5525800000.0
2009-04-21 16:15:00,1.7054,1.70545,1.7035,1.70375,5712000000.0
2009-04-21 16:30:00,1.70375,1.70615,1.70325,1.70595,5728600000.0
2009-04-21 16:45:00,1.7059,1.7063,1.7045,1.7047,5688600000.0
2009-04-21 17:00:00,1.7049,1.71105,1.70475,1.7097,5618200000.0
2009-04-21 17:15:00,1.7097,1.71115,1.7083,1.70865,6437000000.0
2009-04-21 17:30:00,1.7086,1.7098,1.7083,1.7092,4427200001.0
2009-04-21 17:45:00,1.7093,1.712,1.70815,1.712,5310400000.0
2009-04-21 18:00:00,1.71195,1.7127,1.7091,1.71025,5294200000.0
2009-04-21 18:15:00,1.7101,1.7138,1.7101,1.7129,3878600000.0
2009-04-21 18:30:00,1.71285,1.7141,1.71185,1.71215,3248200000.0
2009-04-21 18:45:00,1.7121,1.71345,1.71165,1.71295,3608800000.0
2009-04-21 19:00:00,1.71305,1.7148,1.713,1.71425,3182600000.0
2009-04-21 19:15:00,1.71435,1.71445,1.7128,1.71325,2274000000.0
2009-04-21 19:30:00,1.71325,1.71415,1.712,1.7128,3287200000.0
2009-04-21 19:45:00,1.7129,1.7133,1.7114,1.7133,2585400000.0
2009-04-21 20:00:00,1.7133,1.71375,1.71205,1.71375,2670800000.0
2009-04-21 20:15:00,1.7137,1.71375,1.7115,1.7129,3406800000.0
2009-04-21 20:30:00,1.713,1.7149,1.71225,1.71435,3969200000.0
2009-04-21 20:45:00,1.71435,1.71485,1.71275,1.7137,2875600000.0
2009-04-21 21:00:00,1.7137,1.7148,1.7131,1.71355,3178800000.0
2009-04-21 21:15:00,1.71355,1.7142,1.71215,1.71255,3171600000.0
2009-04-21 21:30:00,1.71255,1.71405,1.71195,1.71345,1692400000.0
2009-04-21 21:45:00,1.7134,1.7142,1.7126,1.7139,1840800000.0
2009-04-21 22:00:00,1.71375,1.7141,1.7128,1.714,989000000.0
2009-04-21 22:15:00,1.7141,1.71415,1.71315,1.71325,732800000.0
2009-04-21 22:30:00,1.71315,1.7143,1.71305,1.71335,723800000.0
2009-04-21 22:45:00,1.71335,1.7145,1.71215,1.71285,1074000000.0
2009-04-21 23:00:00,1.71217,1.71315,1.71185,1.71285,687000000.0
2009-04-21 23:15:00,1.71275,1.71365,1.7118,1.71295,1386600000.0
2009-04-21 23:30:00,1.7129,1.7135,1.71175,1.71266,1266800000.0
2009-04-21 23:45:00,1.71295,1.71355,1.71245,1.71315,1036800000.0
2009-04-22 00:00:00,1.7133,1.7136,1.71211,1.71285,643600000.0
2009-04-22 00:15:00,1.71295,1.7132,1.71198,1.71228,876200000.0
2009-04-22 00:30:00,1.71236,1.7139,1.71194,1.7129,1384600000.0
2009-04-22 00:45:00,1.71285,1.71355,1.71235,1.71265,1543200000.0
2009-04-22 01:00:00,1.7129,1.71385,1.7124,1.7127,1195400000.0
2009-04-22 01:15:00,1.71265,1.71405,1.7122,1.71325,1043200000.0
2009-04-22 01:30:00,1.7132,1.7138,1.71285,1.7131,573400000.0
2009-04-22 01:45:00,1.7132,1.71355,1.71225,1.7127,2048800000.0
2009-04-22 02:00:00,1.71275,1.7136,1.7125,1.7129,2111200000.0
2009-04-22 02:15:00,1.7129,1.71395,1.7123,1.71365,1389600000.0
2009-04-22 02:30:00,1.71365,1.714,1.7125,1.7134,1488400000.0
2009-04-22 02:45:00,1.7134,1.7153,1.71245,1.7139,2304500000.0
2009-04-22 03:00:00,1.71385,1.7147,1.7136,1.7139,1270400000.0
2009-04-22 03:15:00,1.7139,1.7141,1.71285,1.713,1782000000.0
2009-04-22 03:30:00,1.713,1.7137,1.71125,1.71165,2769400000.0
2009-04-22 03:45:00,1.7116,1.71195,1.7104,1.71105,2256400000.0
2009-04-22 04:00:00,1.711,1.7113,1.7097,1.71045,1464600000.0
2009-04-22 04:15:00,1.7104,1.7109,1.70945,1.71025,1418600000.0
2009-04-22 04:30:00,1.71035,1.7114,1.7098,1.7105,1679000000.0
2009-04-22 04:45:00,1.7106,1.7114,1.70997,1.7102,1322800000.0
2009-04-22 05:00:00,1.7102,1.71115,1.7096,1.7107,860400000.0
2009-04-22 05:15:00,1.7107,1.71105,1.71,1.71015,671000000.0
2009-04-22 05:30:00,1.71015,1.71085,1.7085,1.70915,1405000000.0
2009-04-22 05:45:00,1.70915,1.70995,1.70805,1.70835,1263600000.0
2009-04-22 06:00:00,1.70835,1.71015,1.70835,1.70855,1466600000.0
2009-04-22 06:15:00,1.70885,1.70905,1.7075,1.7077,987200000.0
2009-04-22 06:30:00,1.7077,1.708,1.706,1.7071,1592800000.0
2009-04-22 06:45:00,1.7071,1.7085,1.7071,1.7085,1028000000.0
2009-04-22 07:00:00,1.7085,1.70905,1.7084,1.70875,1144800000.0
2009-04-22 07:15:00,1.7088,1.71045,1.7086,1.7099,1687200000.0
2009-04-22 07:30:00,1.7099,1.7112,1.7098,1.70985,1260600000.0
2009-04-22 07:45:00,1.70985,1.71065,1.7085,1.71025,2078600000.0
2009-04-22 08:00:00,1.7102,1.7148,1.71015,1.713,3548800000.0
2009-04-22 08:15:00,1.7131,1.7135,1.71145,1.71335,3210600000.0
2009-04-22 08:30:00,1.7134,1.7135,1.7119,1.7129,3029600000.0
2009-04-22 08:45:00,1.713,1.7131,1.70965,1.71105,3041400000.0
2009-04-22 09:00:00,1.71105,1.7111,1.7082,1.7094,3656000000.0
2009-04-22 09:15:00,1.70975,1.7106,1.70825,1.70915,4090800000.0
2009-04-22 09:30:00,1.7092,1.7098,1.7056,1.7057,3324000000.0
2009-04-22 09:45:00,1.70575,1.707,1.70525,1.706,5057800000.0
2009-04-22 10:00:00,1.70635,1.7078,1.7023,1.7056,6472600001.0
2009-04-22 10:15:00,1.7056,1.7072,1.7044,1.7054,5308200000.0
2009-04-22 10:30:00,1.70535,1.70775,1.7007,1.7019,5339000000.0
2009-04-22 10:45:00,1.7019,1.7028,1.6979,1.6982,6336400000.0
2009-04-22 11:00:00,1.69825,1.7001,1.6981,1.70005,5692400000.0
2009-04-22 11:15:00,1.7002,1.70045,1.6966,1.70005,5639800000.0
2009-04-22 11:30:00,1.70005,1.7018,1.69795,1.7012,4119600000.0
2009-04-22 11:45:00,1.7012,1.702,1.7002,1.7013,5384200000.0
2009-04-22 12:00:00,1.7013,1.70375,1.70025,1.7036,5066000000.0
2009-04-22 12:15:00,1.70385,1.70795,1.7031,1.70565,5381600000.0
2009-04-22 12:30:00,1.7057,1.7064,1.70405,1.7062,3902600000.0
2009-04-22 12:45:00,1.7061,1.7081,1.70605,1.7077,3456000000.0
2009-04-22 13:00:00,1.70785,1.709,1.7068,1.707,3110600000.0
2009-04-22 13:15:00,1.70695,1.7086,1.70595,1.70805,3818400000.0
2009-04-22 13:30:00,1.70805,1.711,1.7067,1.7105,3916800000.0
2009-04-22 13:45:00,1.7105,1.7117,1.7087,1.7091,5471200000.0
2009-04-22 14:00:00,1.7091,1.70915,1.7009,1.7022,6616000001.0
2009-04-22 14:15:00,1.7022,1.7022,1.68985,1.6914,6054000000.0
2009-04-22 14:30:00,1.6914,1.6917,1.68385,1.68555,5359000000.0
2009-04-22 14:45:00,1.68535,1.68825,1.6851,1.68585,4839000000.0
2009-04-22 15:00:00,1.68575,1.68665,1.68235,1.68405,4850000000.0
2009-04-22 15:15:00,1.68405,1.68525,1.68185,1.68255,5141300000.0
2009-04-22 15:30:00,1.6825,1.68635,1.6811,1.68485,5351200000.0
2009-04-22 15:45:00,1.68495,1.685,1.67955,1.685,5568500000.0
2009-04-22 16:00:00,1.685,1.6866,1.6836,1.6855,4664800000.0
2009-04-22 16:15:00,1.68555,1.6885,1.685,1.68745,5019200000.0
2009-04-22 16:30:00,1.6874,1.68805,1.68475,1.6852,4417000000.0
2009-04-22 16:45:00,1.6852,1.6898,1.68435,1.6891,3756000000.0
2009-04-22 17:00:00,1.6891,1.6896,1.68605,1.68635,4468600000.0
2009-04-22 17:15:00,1.68635,1.6872,1.685,1.68515,3688200000.0
2009-04-22 17:30:00,1.6851,1.6861,1.6839,1.6839,4496400000.0
2009-04-22 17:45:00,1.6839,1.6866,1.6839,1.68635,3735400000.0
2009-04-22 18:00:00,1.6863,1.6867,1.6845,1.68545,3535800000.0
2009-04-22 18:15:00,1.6855,1.686,1.6841,1.6847,2834200000.0
2009-04-22 18:30:00,1.68465,1.68605,1.6841,1.68555,2627800000.0
2009-04-22 18:45:00,1.68555,1.68645,1.6846,1.68565,3006800000.0
2009-04-22 19:00:00,1.6857,1.6865,1.68455,1.6849,2478400000.0
2009-04-22 19:15:00,1.68495,1.68675,1.6846,1.6865,1855600000.0
2009-04-22 19:30:00,1.6865,1.68755,1.686,1.6867,2161400000.0
2009-04-22 19:45:00,1.6867,1.6878,1.68635,1.68655,1893400000.0
2009-04-22 20:00:00,1.6867,1.6869,1.68595,1.68615,1767200000.0
2009-04-22 20:15:00,1.68615,1.68775,1.6859,1.6877,2064200000.0
2009-04-22 20:30:00,1.68765,1.68955,1.6872,1.689,2782400000.0
2009-04-22 20:45:00,1.68895,1.68975,1.68815,1.68815,2949400000.0
2009-04-22 21:00:00,1.68815,1.68925,1.6868,1.68785,2298200000.0
2009-04-22 21:15:00,1.68795,1.6892,1.6877,1.68855,2048400000.0
2009-04-22 21:30:00,1.68875,1.6894,1.6863,1.6867,1984000000.0
2009-04-22 21:45:00,1.68685,1.687,1.68435,1.6851,2383200000.0
2009-04-22 22:00:00,1.6853,1.6859,1.6839,1.6848,2002600000.0
2009-04-22 22:15:00,1.68465,1.68555,1.68425,1.6854,1222200000.0
2009-04-22 22:30:00,1.6854,1.6858,1.6846,1.6848,741000000.0
2009-04-22 22:45:00,1.68485,1.68605,1.6847,1.686,828600000.0
2009-04-22 23:00:00,1.68523,1.68545,1.6845,1.6851,889200000.0
2009-04-22 23:15:00,1.68515,1.68605,1.68465,1.68475,554400000.0
2009-04-22 23:30:00,1.68475,1.6859,1.68403,1.6847,678000000.0
2009-04-22 23:45:00,1.6847,1.685,1.68348,1.685,997800000.0
2009-04-23 00:00:00,1.685,1.6861,1.68465,1.6851,925000000.0
2009-04-23 00:15:00,1.6851,1.68575,1.6848,1.6855,442400000.0
2009-04-23 00:30:00,1.6855,1.6858,1.6849,1.6858,1116200000.0
2009-04-23 00:45:00,1.68575,1.68625,1.6852,1.6857,591200000.0
2009-04-23 01:00:00,1.6857,1.686,1.68525,1.6858,643400000.0
2009-04-23 01:15:00,1.68575,1.68595,1.68455,1.6857,953600000.0
2009-04-23 01:30:00,1.6857,1.6857,1.68465,1.68525,805400000.0
2009-04-23 01:45:00,1.6853,1.6874,1.68525,1.68675,1028800000.0
2009-04-23 02:00:00,1.6868,1.6868,1.68545,1.68635,1271200000.0
2009-04-23 02:15:00,1.68635,1.6873,1.6858,1.686,1143600000.0
2009-04-23 02:30:00,1.6862,1.68635,1.6849,1.6852,1001400000.0
2009-04-23 02:45:00,1.6852,1.6852,1.68205,1.6839,1999400000.0
2009-04-23 03:00:00,1.6839,1.6845,1.6831,1.68415,1814000000.0
2009-04-23 03:15:00,1.68415,1.68435,1.6826,1.6829,1146400000.0
2009-04-23 03:30:00,1.68295,1.68475,1.68235,1.6845,2665800000.0
2009-04-23 03:45:00,1.68455,1.68475,1.683,1.68465,1536000000.0
2009-04-23 04:00:00,1.68455,1.68555,1.6837,1.6842,1210400000.0
2009-04-23 04:15:00,1.6842,1.685,1.68385,1.6843,1610000000.0
2009-04-23 04:30:00,1.6843,1.68535,1.6839,1.6851,1048400000.0
2009-04-23 04:45:00,1.685,1.68535,1.68376,1.6845,778200000.0
2009-04-23 05:00:00,1.6844,1.6848,1.68338,1.684,507600000.0
2009-04-23 05:15:00,1.68405,1.68485,1.6837,1.6847,642200000.0
2009-04-23 05:30:00,1.6848,1.6849,1.6835,1.6842,659600000.0
2009-04-23 05:45:00,1.6842,1.6851,1.68365,1.685,949000000.0
2009-04-23 06:00:00,1.685,1.6859,1.6844,1.6854,1324400000.0
2009-04-23 06:15:00,1.6854,1.68575,1.68415,1.6854,952600000.0
2009-04-23 06:30:00,1.6854,1.68715,1.68475,1.68645,1246400000.0
2009-04-23 06:45:00,1.68645,1.68805,1.68575,1.68765,1544600000.0
2009-04-23 07:00:00,1.6875,1.6908,1.6871,1.69075,2031200000.0
2009-04-23 07:15:00,1.6908,1.69165,1.6893,1.6915,2394800000.0
2009-04-23 07:30:00,1.6917,1.69655,1.69045,1.69175,4599500000.0
2009-04-23 07:45:00,1.69175,1.697,1.69165,1.6946,4810400000.0
2009-04-23 08:00:00,1.6946,1.69465,1.69185,1.6926,3833800000.0
2009-04-23 08:15:00,1.6926,1.6957,1.6921,1.69465,4007600000.0
2009-04-23 08:30:00,1.69465,1.69545,1.69185,1.69345,4866400000.0
2009-04-23 08:45:00,1.69335,1.6938,1.69155,1.6925,3575000000.0
2009-04-23 09:00:00,1.6925,1.69945,1.69185,1.6994,4586000000.0
2009-04-23 09:15:00,1.6994,1.7004,1.6987,1.69955,6003200000.0
2009-04-23 09:30:00,1.69955,1.6997,1.69665,1.69735,4687600000.0
2009-04-23 09:45:00,1.69725,1.69995,1.69725,1.699,4463400000.0
2009-04-23 10:00:00,1.699,1.69915,1.69695,1.69835,4914600000.0
2009-04-23 10:15:00,1.69835,1.70015,1.6982,1.69935,5077800000.0
2009-04-23 10:30:00,1.6993,1.6994,1.6964,1.6969,5304000000.0
2009-04-23 10:45:00,1.69685,1.6974,1.6949,1.69735,5283800003.0
2009-04-23 11:00:00,1.6975,1.69785,1.6913,1.69205,6860600000.0
2009-04-23 11:15:00,1.69195,1.692,1.6898,1.6907,5510400000.0
2009-04-23 11:30:00,1.6907,1.69205,1.68755,1.68785,5555200000.0
2009-04-23 11:45:00,1.6879,1.69015,1.6876,1.6898,5941400000.0
2009-04-23 12:00:00,1.6898,1.6898,1.68745,1.68875,5113000000.0
2009-04-23 12:15:00,1.68875,1.68875,1.6798,1.68465,4289400000.0
2009-04-23 12:30:00,1.68465,1.6854,1.6812,1.68275,4006200000.0
2009-04-23 12:45:00,1.68275,1.68435,1.6821,1.68375,4088200000.0
2009-04-23 13:00:00,1.6837,1.6862,1.68265,1.6851,5847599999.0
2009-04-23 13:15:00,1.6851,1.68515,1.68195,1.68395,5109800000.0
2009-04-23 13:30:00,1.68385,1.6884,1.68375,1.68675,5785799999.0
2009-04-23 13:45:00,1.6868,1.6872,1.68535,1.68635,6116800001.0
2009-04-23 14:00:00,1.68645,1.68785,1.68565,1.68715,4982799998.0
2009-04-23 14:15:00,1.68725,1.68925,1.68695,1.6887,5163500000.0
2009-04-23 14:30:00,1.6889,1.68975,1.68585,1.6896,6657400000.0
2009-04-23 14:45:00,1.68945,1.69075,1.68925,1.69015,5557400000.0
2009-04-23 15:00:00,1.69015,1.69115,1.68855,1.6898,4970400000.0
2009-04-23 15:15:00,1.69005,1.6911,1.68815,1.6904,5849600000.0
2009-04-23 15:30:00,1.69035,1.69105,1.689,1.6899,6207400000.0
2009-04-23 15:45:00,1.68995,1.69005,1.6874,1.68845,4792400000.0
2009-04-23 16:00:00,1.68845,1.68845,1.68505,1.68745,6656400000.0
2009-04-23 16:15:00,1.6874,1.69145,1.68725,1.6906,6340000000.0
2009-04-23 16:30:00,1.6906,1.6912,1.6894,1.69,5785000000.0
2009-04-23 16:45:00,1.6901,1.6946,1.68995,1.69295,6199000000.0
2009-04-23 17:00:00,1.69295,1.69575,1.69225,1.6935,5971599999.0
2009-04-23 17:15:00,1.6935,1.6949,1.69295,1.69385,5578400000.0
2009-04-23 17:30:00,1.6937,1.69435,1.69155,1.69315,5254800000.0
2009-04-23 17:45:00,1.69325,1.696,1.6931,1.6948,4603800000.0
2009-04-23 18:00:00,1.6948,1.6955,1.69265,1.6927,3624200001.0
2009-04-23 18:15:00,1.6927,1.69345,1.692,1.69335,3876600000.0
2009-04-23 18:30:00,1.69325,1.6938,1.69125,1.6916,3788200000.0
2009-04-23 18:45:00,1.6916,1.6929,1.69045,1.6925,4464400000.0
2009-04-23 19:00:00,1.6925,1.6937,1.69215,1.69355,3457199999.0
2009-04-23 19:15:00,1.69355,1.6937,1.69235,1.6935,3315000000.0
2009-04-23 19:30:00,1.6935,1.6962,1.69305,1.69565,4037199999.0
2009-04-23 19:45:00,1.69565,1.6961,1.6932,1.69375,3691000000.0
2009-04-23 20:00:00,1.69375,1.69445,1.69255,1.69435,3143000001.0
2009-04-23 20:15:00,1.69445,1.6959,1.69375,1.6949,3497200000.0
2009-04-23 20:30:00,1.6949,1.6955,1.6927,1.6943,3921000000.0
2009-04-23 20:45:00,1.6943,1.6943,1.6924,1.69355,4835800000.0
2009-04-23 21:00:00,1.69355,1.69395,1.6915,1.6926,4292400000.0
2009-04-23 21:15:00,1.69265,1.69415,1.6921,1.6938,3623800000.0
2009-04-23 21:30:00,1.6938,1.6951,1.69195,1.6936,3193000000.0
2009-04-23 21:45:00,1.6936,1.6948,1.693,1.6942,3659000000.0
2009-04-23 22:00:00,1.6942,1.6959,1.69365,1.69515,1992300000.0
2009-04-23 22:15:00,1.6952,1.6952,1.69309,1.6941,1017600000.0
2009-04-23 22:30:00,1.6942,1.6948,1.6939,1.69395,1071600000.0
2009-04-23 22:45:00,1.6939,1.6945,1.69275,1.6934,1083000000.0
2009-04-23 23:00:00,1.69259,1.69345,1.69203,1.6933,660000000.0
2009-04-23 23:15:00,1.69283,1.69425,1.69246,1.69345,743600000.0
2009-04-23 23:30:00,1.6934,1.6936,1.69205,1.6936,1026000000.0
2009-04-23 23:45:00,1.69345,1.69395,1.69205,1.69295,929200000.0
2009-04-24 00:00:00,1.69295,1.6934,1.69195,1.69285,678600000.0
2009-04-24 00:15:00,1.6931,1.69375,1.69245,1.6931,1357800000.0
2009-04-24 00:30:00,1.69305,1.69385,1.69245,1.69285,1369000000.0
2009-04-24 00:45:00,1.6928,1.69385,1.69225,1.6926,695600000.0
2009-04-24 01:00:00,1.69285,1.6935,1.69221,1.6928,897400000.0
2009-04-24 01:15:00,1.6928,1.6931,1.69185,1.6926,1149800000.0
2009-04-24 01:30:00,1.6926,1.6926,1.6901,1.6903,1501000000.0
2009-04-24 01:45:00,1.6903,1.69065,1.6891,1.6902,1712400000.0
2009-04-24 02:00:00,1.6902,1.69175,1.6891,1.6895,1863400000.0
2009-04-24 02:15:00,1.6896,1.6901,1.6877,1.6897,2194800000.0
2009-04-24 02:30:00,1.6897,1.69005,1.68885,1.6896,1272200000.0
2009-04-24 02:45:00,1.68945,1.68955,1.68685,1.68755,2126600000.0
2009-04-24 03:00:00,1.6876,1.6879,1.68525,1.68675,2274800000.0
2009-04-24 03:15:00,1.68675,1.6872,1.68575,1.68685,2100200000.0
2009-04-24 03:30:00,1.6869,1.6873,1.686,1.68725,1260200000.0
2009-04-24 03:45:00,1.68725,1.688,1.68665,1.687,1562800000.0
2009-04-24 04:00:00,1.687,1.6878,1.68637,1.687,1110800000.0
2009-04-24 04:15:00,1.6871,1.68815,1.6865,1.68755,2427600000.0
2009-04-24 04:30:00,1.6875,1.68885,1.6875,1.6882,1631400000.0
2009-04-24 04:45:00,1.6882,1.6885,1.6867,1.68745,1610000000.0
2009-04-24 05:00:00,1.6874,1.68845,1.6868,1.6872,1811200000.0
2009-04-24 05:15:00,1.68715,1.6888,1.68715,1.68825,1159800000.0
2009-04-24 05:30:00,1.68825,1.68855,1.6865,1.6875,1228800000.0
2009-04-24 05:45:00,1.6873,1.68775,1.6862,1.6871,1233600000.0
2009-04-24 06:00:00,1.6871,1.6881,1.6857,1.68605,1200000000.0
2009-04-24 06:15:00,1.68605,1.68625,1.68495,1.685,1328600000.0
2009-04-24 06:30:00,1.685,1.68565,1.68455,1.6848,1515800000.0
2009-04-24 06:45:00,1.68465,1.6869,1.68445,1.68625,1521400000.0
2009-04-24 07:00:00,1.68625,1.68745,1.68535,1.6863,1467200000.0
2009-04-24 07:15:00,1.6863,1.68745,1.6859,1.68645,3016000000.0
2009-04-24 07:30:00,1.6864,1.6872,1.68205,1.68315,3452800000.0
2009-04-24 07:45:00,1.68315,1.6854,1.6812,1.6816,3086800000.0
2009-04-24 08:00:00,1.6815,1.6826,1.68015,1.68235,2741400000.0
2009-04-24 08:15:00,1.68235,1.6841,1.68115,1.6822,2940000000.0
2009-04-24 08:30:00,1.68225,1.68345,1.68095,1.6832,3804300001.0
2009-04-24 08:45:00,1.6832,1.6835,1.67885,1.6791,4051600001.0
2009-04-24 09:00:00,1.6791,1.67985,1.67475,1.675,6781314000.0
2009-04-24 09:15:00,1.675,1.67745,1.67465,1.6753,5130800000.0
2009-04-24 09:30:00,1.6754,1.6773,1.673,1.6736,5458000001.0
2009-04-24 09:45:00,1.6736,1.67595,1.6734,1.67435,5323099999.0
2009-04-24 10:00:00,1.67435,1.6745,1.6718,1.6728,7018900000.0
2009-04-24 10:15:00,1.67275,1.6736,1.6694,1.66965,5896300001.0
2009-04-24 10:30:00,1.66955,1.66955,1.66455,1.6681,6532400000.0
2009-04-24 10:45:00,1.6681,1.6694,1.66665,1.668,5132000000.0
2009-04-24 11:00:00,1.6679,1.67115,1.66755,1.6701,4932600000.0
2009-04-24 11:15:00,1.6701,1.67045,1.66765,1.66775,3362400000.0
2009-04-24 11:30:00,1.6678,1.67325,1.6674,1.671,4734100001.0
2009-04-24 11:45:00,1.67105,1.6718,1.66685,1.6684,5170799999.0
2009-04-24 12:00:00,1.6684,1.6688,1.66765,1.66805,2953400000.0
2009-04-24 12:15:00,1.66795,1.6682,1.6651,1.6661,3703200000.0
2009-04-24 12:30:00,1.6661,1.66785,1.6657,1.66745,5524900000.0
2009-04-24 12:45:00,1.66745,1.6683,1.66655,1.667,4227600000.0
2009-04-24 13:00:00,1.6671,1.66885,1.666,1.66715,5192600000.0
2009-04-24 13:15:00,1.6672,1.6682,1.66585,1.66745,5457400000.0
2009-04-24 13:30:00,1.66755,1.66915,1.66595,1.66625,5697000000.0
2009-04-24 13:45:00,1.6663,1.6665,1.6633,1.6645,5132600000.0
2009-04-24 14:00:00,1.6645,1.66885,1.6622,1.6682,4983300001.0
2009-04-24 14:15:00,1.6682,1.6682,1.66525,1.66765,3998600000.0
2009-04-24 14:30:00,1.66765,1.6723,1.66725,1.6718,5651200000.0
2009-04-24 14:45:00,1.6718,1.67735,1.67135,1.6747,6795200000.0
2009-04-24 15:00:00,1.67475,1.67815,1.6735,1.6776,5547599999.0
2009-04-24 15:15:00,1.67755,1.678,1.6722,1.67375,6269000001.0
2009-04-24 15:30:00,1.67375,1.6772,1.67335,1.67545,5085800000.0
2009-04-24 15:45:00,1.67535,1.67815,1.67475,1.67745,6118200002.0
2009-04-24 16:00:00,1.6776,1.68105,1.67745,1.67785,6465200000.0
2009-04-24 16:15:00,1.6778,1.6781,1.6736,1.6751,6163000000.0
2009-04-24 16:30:00,1.675,1.67615,1.6743,1.6753,4845400000.0
2009-04-24 16:45:00,1.6753,1.6777,1.67395,1.6776,5924200000.0
2009-04-24 17:00:00,1.6776,1.6779,1.67435,1.6744,5613600002.0
2009-04-24 17:15:00,1.67445,1.67555,1.6741,1.6748,5440800000.0
2009-04-24 17:30:00,1.6748,1.6749,1.6727,1.6734,5846100000.0
2009-04-24 17:45:00,1.67295,1.6739,1.6704,1.67055,4770600003.0
2009-04-24 18:00:00,1.6706,1.6713,1.66945,1.6707,4430400000.0
2009-04-24 18:15:00,1.6707,1.67155,1.66995,1.67015,4021000000.0
2009-04-24 18:30:00,1.6703,1.6714,1.66955,1.67075,4106400000.0
2009-04-24 18:45:00,1.6707,1.67135,1.6696,1.6707,5654200000.0
2009-04-24 19:00:00,1.67075,1.67155,1.6703,1.67145,3848600000.0
2009-04-24 19:15:00,1.67145,1.6717,1.6699,1.6702,2200800000.0
2009-04-24 19:30:00,1.6702,1.6708,1.6686,1.67025,2808200000.0
2009-04-24 19:45:00,1.67025,1.67165,1.6697,1.6708,2167400000.0
2009-04-24 20:00:00,1.6707,1.67235,1.66935,1.66955,5447200000.0
2009-04-24 20:15:00,1.66975,1.6713,1.6683,1.6684,4892200000.0
2009-04-24 20:30:00,1.66845,1.6713,1.66845,1.67005,5143800000.0
2009-04-24 20:45:00,1.66995,1.67185,1.66985,1.6708,4121200001.0
2009-04-24 21:00:00,1.67085,1.6717,1.67035,1.6714,2240800000.0
2009-04-24 21:15:00,1.67135,1.67185,1.67045,1.67175,1959600000.0
2009-04-24 21:30:00,1.67165,1.6719,1.6698,1.67115,1913000000.0
2009-04-24 21:45:00,1.67115,1.67175,1.66925,1.6701,2598000000.0
2009-04-24 22:00:00,1.67005,1.6716,1.66985,1.6706,2783400000.0
2009-04-24 22:15:00,1.6706,1.6724,1.67035,1.6724,1508800000.0
2009-04-24 22:30:00,1.6724,1.67245,1.66965,1.6716,889000000.0
2009-04-24 22:45:00,1.6716,1.67195,1.66905,1.6717,1737200000.0
2009-04-26 23:00:00,1.6694,1.6707,1.66863,1.67005,639400000.0
2009-04-26 23:15:00,1.6696,1.67025,1.66898,1.6696,231800000.0
2009-04-26 23:30:00,1.66966,1.6699,1.66875,1.6697,387000000.0
2009-04-26 23:45:00,1.66955,1.66985,1.6684,1.66845,443400000.0
2009-04-27 00:00:00,1.66845,1.6693,1.66435,1.66615,1916800000.0
2009-04-27 00:15:00,1.66615,1.66755,1.66475,1.6669,1185600000.0
2009-04-27 00:30:00,1.66695,1.66835,1.66645,1.66725,1420000000.0
2009-04-27 00:45:00,1.66725,1.66735,1.66575,1.6665,943400000.0
2009-04-27 01:00:00,1.666,1.6676,1.66566,1.66695,1117000000.0
2009-04-27 01:15:00,1.66715,1.66795,1.6664,1.66775,941800000.0
2009-04-27 01:30:00,1.66775,1.6681,1.66655,1.6668,1136800000.0
2009-04-27 01:45:00,1.6668,1.66735,1.66535,1.6667,1132800000.0
2009-04-27 02:00:00,1.66685,1.6682,1.66515,1.668,1863000000.0
2009-04-27 02:15:00,1.668,1.6698,1.6672,1.6696,1730000000.0
2009-04-27 02:30:00,1.6696,1.6698,1.66835,1.6686,1817200000.0
2009-04-27 02:45:00,1.66865,1.67085,1.66855,1.66965,1823200000.0
2009-04-27 03:00:00,1.6697,1.67025,1.6692,1.6693,1392400000.0
2009-04-27 03:15:00,1.6693,1.67015,1.66815,1.66815,1442000000.0
2009-04-27 03:30:00,1.66845,1.67025,1.6682,1.6701,1127400000.0
2009-04-27 03:45:00,1.6701,1.67075,1.6692,1.6695,1546600000.0
2009-04-27 04:00:00,1.66945,1.6708,1.6694,1.66965,1966800000.0
2009-04-27 04:15:00,1.6696,1.67,1.6685,1.66985,1978800000.0
2009-04-27 04:30:00,1.66985,1.6706,1.66915,1.6703,1552400000.0
2009-04-27 04:45:00,1.67025,1.6703,1.66935,1.6699,1274800000.0
2009-04-27 05:00:00,1.6699,1.67,1.66865,1.66945,1151200000.0
2009-04-27 05:15:00,1.66945,1.67045,1.66915,1.6703,1198600000.0
2009-04-27 05:30:00,1.6703,1.6704,1.6693,1.66945,1224800000.0
2009-04-27 05:45:00,1.6695,1.6698,1.668,1.66875,1349000000.0
2009-04-27 06:00:00,1.66875,1.66945,1.66775,1.66805,1393000000.0
2009-04-27 06:15:00,1.6682,1.6689,1.6659,1.66735,1762700000.0
2009-04-27 06:30:00,1.66735,1.669,1.6664,1.66795,1491200000.0
2009-04-27 06:45:00,1.668,1.6699,1.6677,1.66975,1028000000.0
2009-04-27 07:00:00,1.66975,1.67095,1.66925,1.6705,1243400000.0
2009-04-27 07:15:00,1.6704,1.67155,1.66995,1.67115,1623000000.0
2009-04-27 07:30:00,1.6713,1.67215,1.6695,1.66975,1521000000.0
2009-04-27 07:45:00,1.6697,1.6701,1.6687,1.6693,2947400000.0
2009-04-27 08:00:00,1.6693,1.6709,1.66875,1.66915,3232200000.0
2009-04-27 08:15:00,1.66915,1.67045,1.6687,1.6697,2394900000.0
2009-04-27 08:30:00,1.6697,1.6697,1.66575,1.667,4262300000.0
2009-04-27 08:45:00,1.66705,1.6681,1.66585,1.66585,4998800000.0
2009-04-27 09:00:00,1.6658,1.66775,1.66465,1.6671,5475600000.0
2009-04-27 09:15:00,1.6671,1.6702,1.66675,1.6696,5378300000.0
2009-04-27 09:30:00,1.66965,1.671,1.6687,1.6695,5934900001.0
2009-04-27 09:45:00,1.66945,1.66985,1.6673,1.6676,5399800001.0
2009-04-27 10:00:00,1.66755,1.668,1.66535,1.66555,6623200001.0
2009-04-27 10:15:00,1.66555,1.66705,1.66495,1.6662,6745300000.0
2009-04-27 10:30:00,1.66635,1.6709,1.6661,1.67075,5755400000.0
2009-04-27 10:45:00,1.6707,1.6707,1.6664,1.66735,4529099999.0
2009-04-27 11:00:00,1.6673,1.6682,1.66555,1.6658,6256800000.0
2009-04-27 11:15:00,1.6658,1.66735,1.6657,1.66725,6594400000.0
2009-04-27 11:30:00,1.6671,1.66825,1.66595,1.6662,5430200000.0
2009-04-27 11:45:00,1.6662,1.6694,1.6662,1.6692,7036200000.0
2009-04-27 12:00:00,1.66915,1.6705,1.6687,1.67025,7496000000.0
2009-04-27 12:15:00,1.67025,1.67135,1.66925,1.67015,5187400000.0
2009-04-27 12:30:00,1.67015,1.67085,1.66895,1.67025,7192000001.0
2009-04-27 12:45:00,1.6701,1.67185,1.66985,1.6711,7408600000.0
2009-04-27 13:00:00,1.67115,1.67225,1.67065,1.6716,7424599999.0
2009-04-27 13:15:00,1.6715,1.67185,1.66875,1.669,5518600000.0
2009-04-27 13:30:00,1.669,1.6711,1.6687,1.67105,4579600000.0
2009-04-27 13:45:00,1.67105,1.67245,1.67075,1.6721,3303600000.0
2009-04-27 14:00:00,1.67205,1.6744,1.67165,1.67385,6074000000.0
2009-04-27 14:15:00,1.6737,1.6756,1.67315,1.6756,5965800000.0
2009-04-27 14:30:00,1.6755,1.67925,1.67505,1.67715,5728600000.0
2009-04-27 14:45:00,1.6771,1.67925,1.676,1.67625,6701500000.0
2009-04-27 15:00:00,1.67615,1.6803,1.67595,1.67955,4749800001.0
2009-04-27 15:15:00,1.67955,1.6796,1.67695,1.67775,3970600000.0
2009-04-27 15:30:00,1.67775,1.678,1.67515,1.67635,6119800000.0
2009-04-27 15:45:00,1.6762,1.6772,1.67425,1.67705,6114000000.0
2009-04-27 16:00:00,1.6769,1.678,1.6732,1.67425,6866999999.0
2009-04-27 16:15:00,1.67425,1.67795,1.6742,1.6762,7638300000.0
2009-04-27 16:30:00,1.67625,1.67975,1.6758,1.67955,7887300000.0
2009-04-27 16:45:00,1.67955,1.68245,1.67925,1.68195,6523000000.0
2009-04-27 17:00:00,1.68185,1.6825,1.68045,1.6816,5873200002.0
2009-04-27 17:15:00,1.68165,1.6852,1.6812,1.6841,6054000002.0
2009-04-27 17:30:00,1.68425,1.68705,1.68375,1.6848,6054000000.0
2009-04-27 17:45:00,1.6848,1.68525,1.68315,1.6838,5454800000.0
2009-04-27 18:00:00,1.68345,1.6841,1.6818,1.68235,5293800000.0
2009-04-27 18:15:00,1.6823,1.68325,1.6816,1.68305,6101400000.0
2009-04-27 18:30:00,1.683,1.6849,1.6824,1.68285,5074000000.0
2009-04-27 18:45:00,1.68285,1.6843,1.6825,1.6842,4398800002.0
2009-04-27 19:00:00,1.6842,1.69125,1.68375,1.68975,8358000000.0
2009-04-27 19:15:00,1.6898,1.697,1.6894,1.69595,8292200005.0
2009-04-27 19:30:00,1.696,1.69675,1.6937,1.69515,7771700000.0
2009-04-27 19:45:00,1.6951,1.69585,1.694,1.6953,7532200002.0
2009-04-27 20:00:00,1.6953,1.6956,1.69155,1.6922,5242200000.0
2009-04-27 20:15:00,1.6922,1.69245,1.69095,1.6915,5993500000.0
2009-04-27 20:30:00,1.69145,1.6931,1.691,1.6922,5335200000.0
2009-04-27 20:45:00,1.69205,1.693,1.69155,1.69195,4939000000.0
2009-04-27 21:00:00,1.6919,1.69315,1.6912,1.6918,3864000000.0
2009-04-27 21:15:00,1.6918,1.69205,1.69075,1.69105,3440000000.0
2009-04-27 21:30:00,1.69105,1.6925,1.6905,1.69185,2572600000.0
2009-04-27 21:45:00,1.692,1.69235,1.6904,1.69115,3603800001.0
2009-04-27 22:00:00,1.69115,1.69165,1.69045,1.69105,1583600000.0
2009-04-27 22:15:00,1.69115,1.6934,1.6909,1.6927,1408600000.0
2009-04-27 22:30:00,1.69265,1.69355,1.69215,1.69335,1329000000.0
2009-04-27 22:45:00,1.6933,1.69335,1.69125,1.6923,983600000.0
2009-04-27 23:00:00,1.69162,1.69343,1.69035,1.69095,608600000.0
2009-04-27 23:15:00,1.69095,1.6918,1.68965,1.6904,985600000.0
2009-04-27 23:30:00,1.6904,1.6922,1.69005,1.6905,831800000.0
2009-04-27 23:45:00,1.6905,1.69155,1.68995,1.6908,488400000.0
2009-04-28 00:00:00,1.6907,1.69175,1.69,1.69175,786800000.0
2009-04-28 00:15:00,1.69143,1.69176,1.6902,1.69095,655200000.0
2009-04-28 00:30:00,1.691,1.6917,1.69005,1.6906,738800000.0
2009-04-28 00:45:00,1.69055,1.69135,1.6892,1.6903,1044600000.0
2009-04-28 01:00:00,1.69035,1.69115,1.6891,1.69085,1340000000.0
2009-04-28 01:15:00,1.6909,1.691,1.6896,1.68995,820800000.0
2009-04-28 01:30:00,1.6899,1.69085,1.6897,1.6899,875200000.0
2009-04-28 01:45:00,1.6899,1.6914,1.68955,1.69015,1123400000.0
2009-04-28 02:00:00,1.69015,1.69055,1.6887,1.68905,2127000001.0
2009-04-28 02:15:00,1.6891,1.6899,1.68845,1.68945,2089800000.0
2009-04-28 02:30:00,1.68945,1.69055,1.6894,1.68955,1308200000.0
2009-04-28 02:45:00,1.68965,1.6898,1.68795,1.6883,1478200000.0
2009-04-28 03:00:00,1.68845,1.69005,1.68815,1.68885,2079200000.0
2009-04-28 03:15:00,1.68895,1.6892,1.6879,1.68825,1619800000.0
2009-04-28 03:30:00,1.68825,1.689,1.6879,1.68835,962200000.0
2009-04-28 03:45:00,1.68835,1.69015,1.6877,1.68835,1217600000.0
2009-04-28 04:00:00,1.6886,1.68925,1.6878,1.68865,885200000.0
2009-04-28 04:15:00,1.6887,1.68915,1.6876,1.688,965600000.0
2009-04-28 04:30:00,1.68805,1.6887,1.68655,1.687,1777400000.0
2009-04-28 04:45:00,1.68695,1.68825,1.68685,1.68795,955200000.0
2009-04-28 05:00:00,1.6879,1.6883,1.6862,1.68645,1152000000.0
2009-04-28 05:15:00,1.68645,1.68765,1.68605,1.68715,1603000000.0
2009-04-28 05:30:00,1.68715,1.68945,1.687,1.6888,1618600000.0
2009-04-28 05:45:00,1.6888,1.6894,1.6875,1.68855,1363200000.0
2009-04-28 06:00:00,1.68855,1.68915,1.68695,1.6872,1960000000.0
2009-04-28 06:15:00,1.6871,1.6878,1.68405,1.68455,3229600000.0
2009-04-28 06:30:00,1.68465,1.6867,1.6842,1.6855,1989200000.0
2009-04-28 06:45:00,1.6854,1.68745,1.6854,1.6862,2323800000.0
2009-04-28 07:00:00,1.6862,1.6878,1.68585,1.6869,1799600000.0
2009-04-28 07:15:00,1.6869,1.6877,1.6858,1.6858,2230800000.0
2009-04-28 07:30:00,1.6858,1.68665,1.6837,1.68385,1859000000.0
2009-04-28 07:45:00,1.68385,1.68595,1.6826,1.68445,2923000000.0
2009-04-28 08:00:00,1.6843,1.68575,1.6836,1.6838,2757400000.0
2009-04-28 08:15:00,1.68385,1.68545,1.6835,1.68415,2880200000.0
2009-04-28 08:30:00,1.68415,1.6842,1.68095,1.68145,6360400000.0
2009-04-28 08:45:00,1.68125,1.68295,1.68065,1.68195,6657200001.0
2009-04-28 09:00:00,1.68195,1.6827,1.67975,1.6813,7089000000.0
2009-04-28 09:15:00,1.6813,1.68375,1.68035,1.6836,6590800000.0
2009-04-28 09:30:00,1.68355,1.68375,1.67895,1.67895,6146200000.0
2009-04-28 09:45:00,1.6789,1.6819,1.67805,1.6816,6082400000.0
2009-04-28 10:00:00,1.6817,1.684,1.68075,1.68375,5952800000.0
2009-04-28 10:15:00,1.6839,1.68465,1.68065,1.68295,5804600000.0
2009-04-28 10:30:00,1.68305,1.68345,1.68105,1.6822,5741600000.0
2009-04-28 10:45:00,1.68215,1.6846,1.68115,1.68425,9241600000.0
2009-04-28 11:00:00,1.68425,1.68455,1.68205,1.68245,5732000000.0
2009-04-28 11:15:00,1.68245,1.68275,1.67965,1.68065,5320000000.0
2009-04-28 11:30:00,1.6807,1.68325,1.68035,1.68305,5944000000.0
2009-04-28 11:45:00,1.683,1.6842,1.6812,1.6841,5396000000.0
2009-04-28 12:00:00,1.68415,1.68725,1.6838,1.6866,7390200000.0
2009-04-28 12:15:00,1.68655,1.68865,1.6861,1.68805,6586799999.0
2009-04-28 12:30:00,1.68805,1.68875,1.6866,1.687,6693000000.0
2009-04-28 12:45:00,1.68705,1.6882,1.6851,1.68555,5215800000.0
2009-04-28 13:00:00,1.68565,1.6881,1.6852,1.6874,6158400000.0
2009-04-28 13:15:00,1.6874,1.68935,1.6868,1.68925,5023600000.0
2009-04-28 13:30:00,1.6892,1.68965,1.6872,1.6879,8732900001.0
2009-04-28 13:45:00,1.6879,1.69205,1.6878,1.69065,6298600000.0
2009-04-28 14:00:00,1.6906,1.69085,1.68825,1.6891,5567800002.0
2009-04-28 14:15:00,1.68915,1.69155,1.6886,1.6901,7022900000.0
2009-04-28 14:30:00,1.6902,1.69445,1.6901,1.6934,8334000000.0
2009-04-28 14:45:00,1.6933,1.6957,1.6929,1.69455,7583000000.0
2009-04-28 15:00:00,1.6945,1.6945,1.68975,1.69,8070800000.0
2009-04-28 15:15:00,1.69005,1.6905,1.68845,1.68885,6909399999.0
2009-04-28 15:30:00,1.6889,1.69175,1.68885,1.6908,6724400000.0
2009-04-28 15:45:00,1.6908,1.6916,1.68965,1.6908,6535400000.0
2009-04-28 16:00:00,1.691,1.69275,1.68995,1.6913,7800600001.0
2009-04-28 16:15:00,1.69135,1.69345,1.69095,1.69205,7172000000.0
2009-04-28 16:30:00,1.69205,1.6921,1.68875,1.6891,6476400000.0
2009-04-28 16:45:00,1.68915,1.69015,1.687,1.6877,6693000000.0
2009-04-28 17:00:00,1.68765,1.6881,1.68135,1.6817,5139600000.0
2009-04-28 17:15:00,1.6816,1.6827,1.6803,1.68255,3912800000.0
2009-04-28 17:30:00,1.68245,1.68435,1.68175,1.6837,4706600000.0
2009-04-28 17:45:00,1.6838,1.68415,1.68115,1.68205,4389000000.0
2009-04-28 18:00:00,1.68205,1.68265,1.6776,1.67835,4295400000.0
2009-04-28 18:15:00,1.67835,1.67945,1.67805,1.67885,3478800000.0
2009-04-28 18:30:00,1.67875,1.6796,1.67735,1.6792,4453000000.0
2009-04-28 18:45:00,1.6792,1.6793,1.6758,1.67625,3302700000.0
2009-04-28 19:00:00,1.67635,1.67695,1.67495,1.67545,3953000000.0
2009-04-28 19:15:00,1.67545,1.67605,1.67425,1.67555,3507800000.0
2009-04-28 19:30:00,1.67555,1.6758,1.67315,1.6734,5554200000.0
2009-04-28 19:45:00,1.67335,1.67425,1.6719,1.67195,5049800000.0
2009-04-28 20:00:00,1.67185,1.6739,1.6715,1.6736,3001800000.0
2009-04-28 20:15:00,1.67365,1.67395,1.672,1.6727,3140800000.0
2009-04-28 20:30:00,1.6727,1.6739,1.67225,1.67285,5281100000.0
2009-04-28 20:45:00,1.67295,1.67385,1.67185,1.67235,3485000000.0
2009-04-28 21:00:00,1.67235,1.6735,1.672,1.67265,2943800000.0
2009-04-28 21:15:00,1.67245,1.67315,1.6715,1.67225,3126400000.0
2009-04-28 21:30:00,1.67235,1.6732,1.67085,1.6713,4315000001.0
2009-04-28 21:45:00,1.6713,1.6725,1.6712,1.67215,2474000000.0
2009-04-28 22:00:00,1.67215,1.673,1.67205,1.67265,1160000000.0
2009-04-28 22:15:00,1.67265,1.67295,1.6715,1.67255,1920800001.0
2009-04-28 22:30:00,1.67255,1.673,1.6718,1.672,2259800000.0
2009-04-28 22:45:00,1.67195,1.6726,1.67145,1.67195,1628600000.0
2009-04-28 23:00:00,1.67195,1.67323,1.67053,1.6727,525000000.0
2009-04-28 23:15:00,1.6727,1.67295,1.67195,1.6722,592800000.0
2009-04-28 23:30:00,1.67235,1.6739,1.6703,1.6725,932600000.0
2009-04-28 23:45:00,1.6725,1.6729,1.67112,1.6728,251000000.0
2009-04-29 00:00:00,1.67285,1.67355,1.67155,1.6724,1060800000.0
2009-04-29 00:15:00,1.67245,1.67325,1.6716,1.67255,827600000.0
2009-04-29 00:30:00,1.67245,1.6734,1.6717,1.6726,612400000.0
2009-04-29 00:45:00,1.6725,1.67425,1.67145,1.6725,1068400000.0
2009-04-29 01:00:00,1.6724,1.6733,1.67165,1.67255,483800000.0
2009-04-29 01:15:00,1.67216,1.6735,1.67209,1.6735,250000000.0
2009-04-29 01:30:00,1.67315,1.67365,1.67187,1.67272,1013000000.0
2009-04-29 01:45:00,1.67325,1.6742,1.67305,1.6741,955200000.0
2009-04-29 02:00:00,1.67425,1.67495,1.67325,1.6746,1495600000.0
2009-04-29 02:15:00,1.67455,1.6757,1.67365,1.67435,2827600000.0
2009-04-29 02:30:00,1.6744,1.6756,1.67385,1.6744,2022600000.0
2009-04-29 02:45:00,1.6746,1.6764,1.6738,1.6754,2693800000.0
2009-04-29 03:00:00,1.6753,1.6765,1.6749,1.6755,1216000000.0
2009-04-29 03:15:00,1.67575,1.6775,1.67525,1.6764,2583000000.0
2009-04-29 03:30:00,1.6764,1.67775,1.6763,1.67725,1147200000.0
2009-04-29 03:45:00,1.6772,1.6773,1.67565,1.6763,1349800000.0
2009-04-29 04:00:00,1.6763,1.6768,1.6749,1.67645,1372000000.0
2009-04-29 04:15:00,1.67645,1.6765,1.6746,1.67575,1923600000.0
2009-04-29 04:30:00,1.67585,1.67735,1.67565,1.6771,1341600000.0
2009-04-29 04:45:00,1.6772,1.67765,1.6766,1.67675,1596800000.0
2009-04-29 05:00:00,1.67675,1.67835,1.67645,1.67835,2587400000.0
2009-04-29 05:15:00,1.67835,1.6795,1.67785,1.67785,3442400000.0
2009-04-29 05:30:00,1.6779,1.67825,1.67685,1.67775,1817600000.0
2009-04-29 05:45:00,1.67785,1.67865,1.67755,1.6783,2320200000.0
2009-04-29 06:00:00,1.6781,1.679,1.67765,1.6784,1566000000.0
2009-04-29 06:15:00,1.67835,1.6786,1.67705,1.6775,1637200000.0
2009-04-29 06:30:00,1.6774,1.67865,1.6771,1.67795,1054000000.0
2009-04-29 06:45:00,1.67785,1.678,1.6766,1.6767,1379400000.0
2009-04-29 07:00:00,1.67675,1.67855,1.67675,1.6784,1385400000.0
2009-04-29 07:15:00,1.67835,1.67935,1.6775,1.6776,1664400000.0
2009-04-29 07:30:00,1.6776,1.6788,1.6767,1.67735,2527600000.0
2009-04-29 07:45:00,1.67725,1.6793,1.67705,1.67875,2199200000.0
2009-04-29 08:00:00,1.6787,1.67985,1.67795,1.67885,3560800001.0
2009-04-29 08:15:00,1.67885,1.68,1.67805,1.67855,4418400000.0
2009-04-29 08:30:00,1.67855,1.68045,1.6782,1.67885,4210600000.0
2009-04-29 08:45:00,1.6791,1.6807,1.67765,1.6783,4781200000.0
2009-04-29 09:00:00,1.6784,1.679,1.6766,1.6782,5168899999.0
2009-04-29 09:15:00,1.6781,1.6792,1.6771,1.6787,4054200000.0
2009-04-29 09:30:00,1.6787,1.67905,1.6768,1.67705,4386500000.0
2009-04-29 09:45:00,1.6772,1.68085,1.67635,1.6804,4413500000.0
2009-04-29 10:00:00,1.6804,1.6816,1.67965,1.67985,4019600000.0
2009-04-29 10:15:00,1.67985,1.68045,1.67895,1.67925,4823600000.0
2009-04-29 10:30:00,1.67925,1.68045,1.67885,1.67935,5209000000.0
2009-04-29 10:45:00,1.67945,1.67945,1.677,1.67795,6814600000.0
2009-04-29 11:00:00,1.67795,1.67935,1.67735,1.67925,5231000000.0
2009-04-29 11:15:00,1.67915,1.68015,1.67765,1.6791,7472599999.0
2009-04-29 11:30:00,1.67915,1.68015,1.6778,1.67895,5900800000.0
2009-04-29 11:45:00,1.67895,1.68285,1.6789,1.68145,5942700000.0
2009-04-29 12:00:00,1.68115,1.6821,1.6794,1.68025,4744200000.0
2009-04-29 12:15:00,1.6802,1.68105,1.6782,1.67935,5387800000.0
2009-04-29 12:30:00,1.6793,1.6795,1.67695,1.67875,5973400000.0
2009-04-29 12:45:00,1.67875,1.6799,1.6781,1.67955,5554200000.0
2009-04-29 13:00:00,1.67965,1.6807,1.67925,1.6797,5662999999.0
2009-04-29 13:15:00,1.6797,1.68085,1.6791,1.6802,7425900001.0
2009-04-29 13:30:00,1.68025,1.6804,1.6775,1.6778,4513200000.0
2009-04-29 13:45:00,1.6778,1.6781,1.6764,1.67675,6493400000.0
2009-04-29 14:00:00,1.67675,1.67765,1.67565,1.6763,6108600000.0
2009-04-29 14:15:00,1.6763,1.6764,1.67365,1.67465,6473399999.0
2009-04-29 14:30:00,1.67465,1.67595,1.6727,1.67585,6771000000.0
2009-04-29 14:45:00,1.67595,1.6762,1.67305,1.6759,6616200000.0
2009-04-29 15:00:00,1.67605,1.67605,1.6726,1.67345,6683000000.0
2009-04-29 15:15:00,1.6735,1.6741,1.67215,1.67365,5844600000.0
2009-04-29 15:30:00,1.6736,1.67645,1.6724,1.6759,6256600000.0
2009-04-29 15:45:00,1.6759,1.67905,1.67555,1.67885,7187700000.0
2009-04-29 16:00:00,1.67885,1.67945,1.67805,1.67865,6805300000.0
2009-04-29 16:15:00,1.6786,1.6795,1.67725,1.67835,4751200000.0
2009-04-29 16:30:00,1.67835,1.67835,1.6762,1.67635,5070199999.0
2009-04-29 16:45:00,1.67645,1.6786,1.676,1.6773,6703600001.0
2009-04-29 17:00:00,1.67735,1.6786,1.67675,1.67835,5200600000.0
2009-04-29 17:15:00,1.67835,1.68045,1.67595,1.6761,7505699998.0
2009-04-29 17:30:00,1.6761,1.6772,1.67265,1.67285,7171299999.0
2009-04-29 17:45:00,1.6729,1.67375,1.6709,1.67355,5889399999.0
2009-04-29 18:00:00,1.6736,1.6747,1.6732,1.6743,4880800000.0
2009-04-29 18:15:00,1.6743,1.67505,1.67265,1.67405,4646200000.0
2009-04-29 18:30:00,1.67395,1.6765,1.67365,1.676,5168000000.0
2009-04-29 18:45:00,1.676,1.6777,1.67505,1.67545,3761200000.0
2009-04-29 19:00:00,1.67545,1.67575,1.6739,1.6743,3304399999.0
2009-04-29 19:15:00,1.6743,1.6758,1.674,1.6757,4584800000.0
2009-04-29 19:30:00,1.6757,1.67625,1.6748,1.6756,3402800000.0
2009-04-29 19:45:00,1.67545,1.6755,1.6733,1.67485,3350000000.0
2009-04-29 20:00:00,1.6748,1.67595,1.67305,1.6742,2670800000.0
2009-04-29 20:15:00,1.6738,1.6799,1.6738,1.67835,5025000000.0
2009-04-29 20:30:00,1.6784,1.68025,1.6764,1.6791,6404699999.0
2009-04-29 20:45:00,1.6791,1.6793,1.6752,1.6774,5737400000.0
2009-04-29 21:00:00,1.6774,1.6789,1.6765,1.6772,3987000000.0
2009-04-29 21:15:00,1.6772,1.67855,1.67505,1.6779,3884000000.0
2009-04-29 21:30:00,1.6778,1.67905,1.67695,1.67895,4045600000.0
2009-04-29 21:45:00,1.67885,1.68045,1.67795,1.68015,3430500000.0
2009-04-29 22:00:00,1.6801,1.6801,1.6779,1.678,1469800000.0
2009-04-29 22:15:00,1.678,1.67905,1.67605,1.6785,1168500000.0
2009-04-29 22:30:00,1.6785,1.67905,1.67735,1.6781,1092800000.0
2009-04-29 22:45:00,1.67815,1.6793,1.6774,1.678,835600000.0
2009-04-29 23:00:00,1.67742,1.67915,1.67615,1.6789,523000000.0
2009-04-29 23:15:00,1.67885,1.67885,1.67725,1.678,362000000.0
2009-04-29 23:30:00,1.678,1.67915,1.6756,1.67725,922300000.0
2009-04-29 23:45:00,1.67725,1.6779,1.6768,1.6772,365200000.0
2009-04-30 00:00:00,1.6772,1.67745,1.6761,1.67745,770200000.0
2009-04-30 00:15:00,1.67745,1.6779,1.67715,1.67755,369800000.0
2009-04-30 00:30:00,1.6775,1.67775,1.67635,1.6772,850400000.0
2009-04-30 00:45:00,1.6771,1.6777,1.6766,1.6774,714800000.0
2009-04-30 01:00:00,1.67745,1.67765,1.6757,1.6764,1339800000.0
2009-04-30 01:15:00,1.67635,1.6774,1.67615,1.677,1171000000.0
2009-04-30 01:30:00,1.6769,1.67765,1.6766,1.6776,1057800000.0
2009-04-30 01:45:00,1.67691,1.67795,1.67656,1.6775,674600000.0
2009-04-30 02:00:00,1.6777,1.6788,1.67615,1.67705,2707800000.0
2009-04-30 02:15:00,1.6772,1.67925,1.6767,1.6767,2275400000.0
2009-04-30 02:30:00,1.6767,1.6779,1.67575,1.6764,3343800000.0
2009-04-30 02:45:00,1.6764,1.67835,1.6754,1.6774,2828800000.0
2009-04-30 03:00:00,1.6775,1.6781,1.6763,1.6769,2333400000.0
2009-04-30 03:15:00,1.67685,1.67735,1.67615,1.6771,1475200000.0
2009-04-30 03:30:00,1.67715,1.6777,1.67605,1.6768,2335800000.0
2009-04-30 03:45:00,1.6768,1.6774,1.6763,1.67715,1165200000.0
2009-04-30 04:00:00,1.6767,1.67845,1.6763,1.67695,1482000000.0
2009-04-30 04:15:00,1.6771,1.6776,1.6764,1.6766,1304200000.0
2009-04-30 04:30:00,1.67675,1.67775,1.676,1.67775,1829800000.0
2009-04-30 04:45:00,1.6777,1.6779,1.6753,1.67675,2137600000.0
2009-04-30 05:00:00,1.67675,1.67985,1.67585,1.67875,2299800000.0
2009-04-30 05:15:00,1.67875,1.67925,1.67755,1.67925,1423200000.0
2009-04-30 05:30:00,1.67925,1.67965,1.67745,1.6783,1877600000.0
2009-04-30 05:45:00,1.6783,1.6793,1.6777,1.6789,1659400000.0
2009-04-30 06:00:00,1.6789,1.6798,1.6766,1.67815,3097200000.0
2009-04-30 06:15:00,1.67805,1.6786,1.67695,1.67845,2027800000.0
2009-04-30 06:30:00,1.6781,1.679,1.6773,1.67825,1652800000.0
2009-04-30 06:45:00,1.6788,1.67975,1.67835,1.679,1448600000.0
2009-04-30 07:00:00,1.67915,1.6796,1.67855,1.67895,1383800000.0
2009-04-30 07:15:00,1.67895,1.67915,1.6775,1.67795,1561800000.0
2009-04-30 07:30:00,1.67795,1.6789,1.6768,1.67815,2143600000.0
2009-04-30 07:45:00,1.67815,1.67945,1.67755,1.67915,2401600000.0
2009-04-30 08:00:00,1.6792,1.6796,1.67585,1.67755,2822600000.0
2009-04-30 08:15:00,1.6775,1.67865,1.6764,1.67715,3074000000.0
2009-04-30 08:30:00,1.6772,1.6796,1.6765,1.67755,3095000000.0
2009-04-30 08:45:00,1.67725,1.6785,1.6758,1.6782,5614300000.0
2009-04-30 09:00:00,1.6781,1.6855,1.6781,1.6833,6804500000.0
2009-04-30 09:15:00,1.68345,1.6848,1.68235,1.68235,5866800000.0
2009-04-30 09:30:00,1.68235,1.68645,1.68185,1.68615,7518900002.0
2009-04-30 09:45:00,1.68615,1.6895,1.6858,1.68805,6870600000.0
2009-04-30 10:00:00,1.6881,1.6897,1.68625,1.68705,6254400000.0
2009-04-30 10:15:00,1.6871,1.68785,1.68475,1.6852,5623200000.0
2009-04-30 10:30:00,1.68525,1.6883,1.68475,1.687,6008400000.0
2009-04-30 10:45:00,1.687,1.68765,1.68405,1.68455,5919000000.0
2009-04-30 11:00:00,1.68465,1.68575,1.6832,1.6848,6260000001.0
2009-04-30 11:15:00,1.6849,1.686,1.68315,1.68375,6031399999.0
2009-04-30 11:30:00,1.6839,1.6853,1.6827,1.6831,5987600000.0
2009-04-30 11:45:00,1.6832,1.68635,1.68265,1.68635,6341800000.0
2009-04-30 12:00:00,1.6862,1.68935,1.68575,1.68645,6819400000.0
2009-04-30 12:15:00,1.68645,1.68755,1.6854,1.6863,5292200000.0
2009-04-30 12:30:00,1.6863,1.6869,1.68185,1.68225,4937600000.0
2009-04-30 12:45:00,1.68225,1.68515,1.6788,1.6829,6831800000.0
2009-04-30 13:00:00,1.683,1.68575,1.6825,1.68485,6276200000.0
2009-04-30 13:15:00,1.6839,1.68495,1.68225,1.68285,5600399999.0
2009-04-30 13:30:00,1.683,1.6846,1.6814,1.6829,5707000000.0
2009-04-30 13:45:00,1.6828,1.6845,1.68125,1.68155,5920000000.0
2009-04-30 14:00:00,1.6815,1.6866,1.68,1.68615,5504900000.0
2009-04-30 14:15:00,1.6862,1.6874,1.68455,1.68475,6117300000.0
2009-04-30 14:30:00,1.6849,1.6885,1.6845,1.6852,6209400000.0
2009-04-30 14:45:00,1.68515,1.68635,1.68365,1.6839,6815400000.0
2009-04-30 15:00:00,1.6839,1.6846,1.6825,1.68355,6278300000.0
2009-04-30 15:15:00,1.68345,1.6836,1.68105,1.68295,6516100000.0
2009-04-30 15:30:00,1.683,1.68435,1.67965,1.68055,6455200000.0
2009-04-30 15:45:00,1.68055,1.6818,1.678,1.67875,5932300000.0
2009-04-30 16:00:00,1.6788,1.6799,1.67705,1.6795,6305900000.0
2009-04-30 16:15:00,1.6795,1.68075,1.67815,1.67865,5301400000.0
2009-04-30 16:30:00,1.67865,1.6827,1.6786,1.6827,6317199999.0
2009-04-30 16:45:00,1.68275,1.68975,1.6826,1.6876,6015200000.0
2009-04-30 17:00:00,1.68755,1.68995,1.6856,1.68965,5339100000.0
2009-04-30 17:15:00,1.68955,1.69095,1.68675,1.6883,5607200000.0
2009-04-30 17:30:00,1.68835,1.68925,1.68575,1.68875,5481600000.0
2009-04-30 17:45:00,1.6889,1.68965,1.68685,1.6873,4916600000.0
2009-04-30 18:00:00,1.68725,1.6897,1.6858,1.68955,5812200000.0
2009-04-30 18:15:00,1.68955,1.69135,1.68885,1.69035,5334000000.0
2009-04-30 18:30:00,1.6904,1.6919,1.6896,1.69005,4469800000.0
2009-04-30 18:45:00,1.69,1.6908,1.6881,1.68815,3302400000.0
2009-04-30 19:00:00,1.68815,1.69015,1.6876,1.68825,3311400000.0
2009-04-30 19:15:00,1.68835,1.68855,1.68435,1.6859,2897800000.0
2009-04-30 19:30:00,1.68605,1.6877,1.68495,1.68705,2703399999.0
2009-04-30 19:45:00,1.68705,1.6886,1.6851,1.68765,2304000000.0
2009-04-30 20:00:00,1.68765,1.69085,1.6875,1.6897,3753000000.0
2009-04-30 20:15:00,1.6897,1.6911,1.6896,1.69025,2709000000.0
2009-04-30 20:30:00,1.69025,1.6906,1.68905,1.69015,2406400000.0
2009-04-30 20:45:00,1.6901,1.69085,1.6874,1.68845,2571000000.0
2009-04-30 21:00:00,1.68845,1.68885,1.6864,1.6875,4877400000.0
2009-04-30 21:15:00,1.6875,1.6881,1.68575,1.6876,3930800000.0
2009-04-30 21:30:00,1.6876,1.689,1.6869,1.68795,3833600000.0
2009-04-30 21:45:00,1.68795,1.6887,1.6871,1.68815,2284000000.0
2009-04-30 22:00:00,1.68825,1.68835,1.68565,1.6859,2700200000.0
2009-04-30 22:15:00,1.686,1.68795,1.6853,1.68705,1445800000.0
2009-04-30 22:30:00,1.687,1.687,1.6855,1.68645,793600000.0
2009-04-30 22:45:00,1.68645,1.6868,1.6847,1.68665,675200000.0
2009-04-30 23:00:00,1.686,1.68765,1.68544,1.68725,537800000.0
2009-04-30 23:15:00,1.6872,1.6877,1.6859,1.6869,846000000.0
2009-04-30 23:30:00,1.68695,1.6872,1.6858,1.68605,831800000.0
2009-04-30 23:45:00,1.68615,1.68655,1.68514,1.6864,672000000.0
2009-05-01 00:00:00,1.68625,1.68755,1.68515,1.68755,665000000.0
2009-05-01 00:15:00,1.68755,1.68755,1.6849,1.685,497600000.0
2009-05-01 00:30:00,1.68495,1.6862,1.68495,1.6851,562800000.0
2009-05-01 00:45:00,1.6852,1.687,1.6851,1.68595,660600000.0
2009-05-01 01:00:00,1.68595,1.6861,1.6851,1.68575,705400000.0
2009-05-01 01:15:00,1.68575,1.686,1.68525,1.68545,430800000.0
2009-05-01 01:30:00,1.6855,1.6877,1.68525,1.68675,561600000.0
2009-05-01 01:45:00,1.68675,1.68715,1.68515,1.6865,1005000000.0
2009-05-01 02:00:00,1.68655,1.68805,1.6858,1.6867,1479400000.0
2009-05-01 02:15:00,1.68665,1.68725,1.6863,1.68675,713000000.0
2009-05-01 02:30:00,1.68675,1.68805,1.68635,1.6869,687600000.0
2009-05-01 02:45:00,1.6869,1.68715,1.6821,1.68325,1796600000.0
2009-05-01 03:00:00,1.6832,1.6845,1.6826,1.6833,3115600000.0
2009-05-01 03:15:00,1.68335,1.68465,1.683,1.6835,1895200000.0
2009-05-01 03:30:00,1.6835,1.6841,1.6818,1.6822,899200000.0
2009-05-01 03:45:00,1.68225,1.68255,1.68139,1.6818,1164600000.0
2009-05-01 04:00:00,1.6818,1.6826,1.68135,1.68205,810200000.0
2009-05-01 04:15:00,1.68205,1.68395,1.68185,1.6827,1128000000.0
2009-05-01 04:30:00,1.6828,1.68385,1.68262,1.68365,362600000.0
2009-05-01 04:45:00,1.6838,1.6838,1.6819,1.68225,863600000.0
2009-05-01 05:00:00,1.6822,1.68305,1.6821,1.68295,752400000.0
2009-05-01 05:15:00,1.68285,1.68295,1.6825,1.68265,544000000.0
2009-05-01 05:30:00,1.6826,1.6833,1.68245,1.68315,365200000.0
2009-05-01 05:45:00,1.68325,1.68365,1.68178,1.68245,569800000.0
2009-05-01 06:00:00,1.68259,1.683,1.68145,1.68175,1188200000.0
2009-05-01 06:15:00,1.6817,1.6818,1.67955,1.67955,657200000.0
2009-05-01 06:30:00,1.6796,1.68155,1.67955,1.68155,583600000.0
2009-05-01 06:45:00,1.68145,1.68185,1.68043,1.68065,875600000.0
2009-05-01 07:00:00,1.68065,1.6832,1.68055,1.6817,1444800000.0
2009-05-01 07:15:00,1.6817,1.6824,1.68015,1.68165,1139000000.0
2009-05-01 07:30:00,1.6816,1.6816,1.6799,1.6809,1314000000.0
2009-05-01 07:45:00,1.68085,1.6826,1.6805,1.68175,1291200000.0
2009-05-01 08:00:00,1.68175,1.68385,1.6813,1.68265,1267000000.0
2009-05-01 08:15:00,1.68255,1.68435,1.6825,1.68405,1074800000.0
2009-05-01 08:30:00,1.6841,1.68585,1.68265,1.6848,3297200000.0
2009-05-01 08:45:00,1.6848,1.68495,1.68285,1.6841,2860800000.0
2009-05-01 09:00:00,1.6841,1.68455,1.682,1.68315,4480500000.0
2009-05-01 09:15:00,1.68315,1.68405,1.6819,1.6819,3010000000.0
2009-05-01 09:30:00,1.6819,1.68305,1.68065,1.68245,2300400000.0
2009-05-01 09:45:00,1.68245,1.68345,1.68095,1.6815,3745600000.0
2009-05-01 10:00:00,1.6814,1.68355,1.68105,1.68335,3611000000.0
2009-05-01 10:15:00,1.68335,1.6911,1.6831,1.68945,5383800000.0
2009-05-01 10:30:00,1.68945,1.6932,1.68745,1.6908,5081200000.0
2009-05-01 10:45:00,1.6908,1.69245,1.68895,1.68895,4090400000.0
2009-05-01 11:00:00,1.6891,1.6918,1.6875,1.6918,3907799999.0
2009-05-01 11:15:00,1.6918,1.69435,1.69075,1.69435,2842799999.0
2009-05-01 11:30:00,1.6943,1.6956,1.6917,1.69375,2930200000.0
2009-05-01 11:45:00,1.6938,1.6951,1.6926,1.6951,3774400000.0
2009-05-01 12:00:00,1.6953,1.6953,1.6928,1.69295,3799200000.0
2009-05-01 12:15:00,1.69295,1.6936,1.69225,1.69265,3962800000.0
2009-05-01 12:30:00,1.6927,1.69345,1.69165,1.69275,3847000000.0
2009-05-01 12:45:00,1.69275,1.6941,1.69135,1.69365,4851400001.0
2009-05-01 13:00:00,1.69345,1.69475,1.6928,1.69285,5477600000.0
2009-05-01 13:15:00,1.69285,1.6956,1.6926,1.6954,3403000000.0
2009-05-01 13:30:00,1.6954,1.69675,1.6946,1.69485,3982600000.0
2009-05-01 13:45:00,1.69485,1.69655,1.69445,1.69455,3683800000.0
2009-05-01 14:00:00,1.69455,1.6957,1.6927,1.6938,4263000000.0
2009-05-01 14:15:00,1.6938,1.69415,1.6916,1.6923,3933800000.0
2009-05-01 14:30:00,1.6923,1.6933,1.6906,1.69225,6121900000.0
2009-05-01 14:45:00,1.69225,1.69345,1.69045,1.69135,4878200000.0
2009-05-01 15:00:00,1.69135,1.69225,1.6907,1.6914,4469600000.0
2009-05-01 15:15:00,1.6914,1.69235,1.6874,1.6878,5083800000.0
2009-05-01 15:30:00,1.68775,1.68915,1.68655,1.6887,4858700000.0
2009-05-01 15:45:00,1.6888,1.69075,1.6883,1.6904,4516400000.0
2009-05-01 16:00:00,1.69035,1.6918,1.6893,1.69155,4818640000.0
2009-05-01 16:15:00,1.69145,1.6924,1.6896,1.6922,6069500000.0
2009-05-01 16:30:00,1.6922,1.6941,1.691,1.6936,4791600000.0
2009-05-01 16:45:00,1.69365,1.69455,1.68815,1.6888,5268800000.0
2009-05-01 17:00:00,1.6888,1.69275,1.68875,1.6922,5965399999.0
2009-05-01 17:15:00,1.6922,1.69265,1.6905,1.69195,3343000000.0
2009-05-01 17:30:00,1.69195,1.69285,1.68905,1.68945,3476000000.0
2009-05-01 17:45:00,1.68945,1.6913,1.6894,1.69105,3854800000.0
2009-05-01 18:00:00,1.69105,1.6911,1.68955,1.6907,3246400000.0
2009-05-01 18:15:00,1.6907,1.69205,1.69065,1.69125,1919600000.0
2009-05-01 18:30:00,1.69125,1.69195,1.69005,1.6913,3490200000.0
2009-05-01 18:45:00,1.6913,1.69555,1.69045,1.6911,3873400000.0
2009-05-01 19:00:00,1.691,1.6932,1.691,1.6924,3103800000.0
2009-05-01 19:15:00,1.69235,1.69265,1.6915,1.6925,2173400000.0
2009-05-01 19:30:00,1.6925,1.69435,1.69235,1.69405,1680600000.0
2009-05-01 19:45:00,1.694,1.69475,1.69275,1.69295,2353800000.0
2009-05-01 20:00:00,1.693,1.69415,1.69235,1.6933,1964600000.0
2009-05-01 20:15:00,1.69335,1.6936,1.6923,1.6932,2449400000.0
2009-05-01 20:30:00,1.6928,1.6932,1.6918,1.6918,2452200001.0
2009-05-01 20:45:00,1.69235,1.6941,1.6922,1.69355,2743800000.0
2009-05-01 21:00:00,1.6934,1.6946,1.6931,1.6939,1661800000.0
2009-05-01 21:15:00,1.6939,1.6943,1.6926,1.6927,2373000000.0
2009-05-01 21:30:00,1.69295,1.69365,1.69165,1.69325,2186600000.0
2009-05-01 21:45:00,1.69325,1.6946,1.692,1.69395,1837000000.0
2009-05-01 22:00:00,1.69405,1.6948,1.693,1.6945,1393600000.0
2009-05-01 22:15:00,1.69455,1.69475,1.6934,1.694,859600000.0
2009-05-01 22:30:00,1.694,1.69435,1.69355,1.694,352600000.0
2009-05-01 22:45:00,1.694,1.69445,1.6925,1.69425,870800000.0
2009-05-03 23:00:00,1.69272,1.6934,1.69144,1.6929,1517000000.0
2009-05-03 23:15:00,1.69318,1.69429,1.69205,1.69304,3422800000.0
2009-05-03 23:30:00,1.69283,1.69335,1.69204,1.69276,1386800000.0
2009-05-03 23:45:00,1.69289,1.69405,1.69113,1.69308,1565200000.0
2009-05-04 00:00:00,1.69299,1.69395,1.69132,1.69299,1710600000.0
2009-05-04 00:15:00,1.69291,1.69446,1.69214,1.6938,927600000.0
2009-05-04 00:30:00,1.6941,1.69605,1.69335,1.69536,1891600000.0
2009-05-04 00:45:00,1.69526,1.69744,1.6941,1.69725,2197200000.0
2009-05-04 01:00:00,1.69628,1.6983,1.69598,1.69808,1864800000.0
2009-05-04 01:15:00,1.69762,1.69799,1.69524,1.69742,1626600000.0
2009-05-04 01:30:00,1.69697,1.69811,1.6961,1.69657,2208800000.0
2009-05-04 01:45:00,1.69661,1.69782,1.69572,1.6973,2198000000.0
2009-05-04 02:00:00,1.69737,1.69754,1.6955,1.69645,1693000000.0
2009-05-04 02:15:00,1.69645,1.69655,1.69485,1.69555,3097200000.0
2009-05-04 02:30:00,1.69555,1.6967,1.6946,1.69605,1849600000.0
2009-05-04 02:45:00,1.69605,1.6964,1.6938,1.69525,2711600000.0
2009-05-04 03:00:00,1.69525,1.69605,1.69415,1.69535,2132400000.0
2009-05-04 03:15:00,1.6954,1.69585,1.69445,1.6948,1714800000.0
2009-05-04 03:30:00,1.69485,1.69535,1.69375,1.6941,2181400000.0
2009-05-04 03:45:00,1.6941,1.695,1.694,1.69495,2467800000.0
2009-05-04 04:00:00,1.69495,1.6952,1.6943,1.69465,1726000000.0
2009-05-04 04:15:00,1.69465,1.69525,1.6943,1.6945,2058600000.0
2009-05-04 04:30:00,1.6945,1.69505,1.694,1.6946,1257400000.0
2009-05-04 04:45:00,1.6946,1.69615,1.6946,1.69565,1506400000.0
2009-05-04 05:00:00,1.69565,1.6967,1.69505,1.6953,2226000000.0
2009-05-04 05:15:00,1.6953,1.69675,1.69455,1.6966,1352000000.0
2009-05-04 05:30:00,1.69675,1.69695,1.6952,1.6962,1501400000.0
2009-05-04 05:45:00,1.69605,1.6962,1.6953,1.69575,1207800000.0
2009-05-04 06:00:00,1.69585,1.6969,1.69485,1.69555,2120800000.0
2009-05-04 06:15:00,1.6955,1.6959,1.69455,1.69545,1584400000.0
2009-05-04 06:30:00,1.69545,1.6957,1.69485,1.6954,1360200000.0
2009-05-04 06:45:00,1.69545,1.6958,1.6948,1.6956,717400000.0
2009-05-04 07:00:00,1.6957,1.69605,1.69485,1.69535,925800000.0
2009-05-04 07:15:00,1.69535,1.69635,1.6941,1.6956,1337000000.0
2009-05-04 07:30:00,1.69545,1.69585,1.69465,1.69545,718600000.0
2009-05-04 07:45:00,1.69545,1.69695,1.6943,1.6943,2014599999.0
2009-05-04 08:00:00,1.69435,1.69635,1.69335,1.6961,4551800000.0
2009-05-04 08:15:00,1.6959,1.69695,1.69475,1.69535,3264800000.0
2009-05-04 08:30:00,1.69535,1.6972,1.69495,1.6957,5622600000.0
2009-05-04 08:45:00,1.6957,1.69695,1.69505,1.69645,5368200000.0
2009-05-04 09:00:00,1.6965,1.6974,1.69485,1.69595,5336200002.0
2009-05-04 09:15:00,1.69595,1.69785,1.69565,1.69735,4142400000.0
2009-05-04 09:30:00,1.69755,1.6989,1.69715,1.69775,4610799999.0
2009-05-04 09:45:00,1.6978,1.6982,1.6939,1.69525,6067799999.0
2009-05-04 10:00:00,1.6952,1.6955,1.6927,1.69285,4422000000.0
2009-05-04 10:15:00,1.6928,1.6946,1.69115,1.69455,6178400000.0
2009-05-04 10:30:00,1.69455,1.6948,1.6927,1.69395,5231800000.0
2009-05-04 10:45:00,1.69395,1.69445,1.6908,1.6908,4093000000.0
2009-05-04 11:00:00,1.69085,1.6915,1.6892,1.69115,4731999999.0
2009-05-04 11:15:00,1.69115,1.694,1.69105,1.69345,6550000000.0
2009-05-04 11:30:00,1.6936,1.69375,1.69145,1.6927,5472200000.0
2009-05-04 11:45:00,1.6927,1.69295,1.6917,1.69285,4135000000.0
2009-05-04 12:00:00,1.69285,1.6931,1.69155,1.6926,5529400000.0
2009-05-04 12:15:00,1.69255,1.6933,1.6918,1.6933,4567999999.0
2009-05-04 12:30:00,1.6933,1.6944,1.693,1.6933,4588200000.0
2009-05-04 12:45:00,1.69325,1.69375,1.69155,1.6916,4217600000.0
2009-05-04 13:00:00,1.6906,1.69315,1.6899,1.6928,3992600000.0
2009-05-04 13:15:00,1.6928,1.6934,1.6919,1.69215,4112800000.0
2009-05-04 13:30:00,1.69215,1.6933,1.692,1.69285,4345600000.0
2009-05-04 13:45:00,1.6928,1.69325,1.6921,1.69245,3945000000.0
2009-05-04 14:00:00,1.69245,1.6965,1.69235,1.69625,4320800000.0
2009-05-04 14:15:00,1.6963,1.69645,1.6938,1.6943,4750400001.0
2009-05-04 14:30:00,1.6943,1.69535,1.69375,1.6942,4433000001.0
2009-05-04 14:45:00,1.6943,1.69685,1.6941,1.6964,3441400000.0
2009-05-04 15:00:00,1.69635,1.69775,1.6955,1.6973,3994400000.0
2009-05-04 15:15:00,1.69735,1.69795,1.69575,1.6962,4255800000.0
2009-05-04 15:30:00,1.6962,1.69765,1.6957,1.69675,4171000000.0
2009-05-04 15:45:00,1.6968,1.69695,1.69415,1.6946,3122600000.0
2009-05-04 16:00:00,1.6946,1.6969,1.69315,1.69445,5195700000.0
2009-05-04 16:15:00,1.69425,1.69565,1.6927,1.69355,5825400000.0
2009-05-04 16:30:00,1.69355,1.6941,1.69235,1.6925,4730000000.0
2009-05-04 16:45:00,1.69245,1.694,1.69235,1.69295,4612800000.0
2009-05-04 17:00:00,1.6928,1.6942,1.69105,1.6915,4415300001.0
2009-05-04 17:15:00,1.69155,1.6916,1.6899,1.6913,4977600000.0
2009-05-04 17:30:00,1.6913,1.69195,1.6897,1.68985,3865400000.0
2009-05-04 17:45:00,1.69005,1.6917,1.68895,1.69135,4641200000.0
2009-05-04 18:00:00,1.69135,1.69145,1.68735,1.6886,5255800000.0
2009-05-04 18:15:00,1.6886,1.68895,1.68725,1.6884,5016600000.0
2009-05-04 18:30:00,1.6886,1.68965,1.68785,1.6891,4783400000.0
2009-05-04 18:45:00,1.6891,1.68915,1.68785,1.6881,2825000000.0
2009-05-04 19:00:00,1.68805,1.68895,1.6877,1.68865,2668800000.0
2009-05-04 19:15:00,1.68865,1.68865,1.68685,1.6878,2605400000.0
2009-05-04 19:30:00,1.6878,1.68835,1.6871,1.6878,3272800000.0
2009-05-04 19:45:00,1.68785,1.6894,1.6877,1.6888,3260000000.0
2009-05-04 20:00:00,1.6889,1.6892,1.68725,1.6881,3928200000.0
2009-05-04 20:15:00,1.68805,1.6884,1.6873,1.6877,3860800000.0
2009-05-04 20:30:00,1.68765,1.68845,1.68725,1.68795,3964800000.0
2009-05-04 20:45:00,1.688,1.68945,1.68725,1.68855,4510400000.0
2009-05-04 21:00:00,1.6883,1.6909,1.68745,1.6899,3605000000.0
2009-05-04 21:15:00,1.69005,1.691,1.6892,1.6901,4036200000.0
2009-05-04 21:30:00,1.6901,1.69065,1.6893,1.68975,2732000000.0
2009-05-04 21:45:00,1.68945,1.69005,1.6886,1.6896,3390600000.0
2009-05-04 22:00:00,1.68975,1.6916,1.68975,1.6907,1756000000.0
2009-05-04 22:15:00,1.6907,1.69105,1.69025,1.69095,548600000.0
2009-05-04 22:30:00,1.6907,1.69155,1.6906,1.6914,702400000.0
2009-05-04 22:45:00,1.6915,1.6918,1.69065,1.6914,774200000.0
2009-05-04 23:00:00,1.69095,1.69115,1.69029,1.69055,885800000.0
2009-05-04 23:15:00,1.69105,1.6925,1.6909,1.6924,362200000.0
2009-05-04 23:30:00,1.6924,1.6938,1.6907,1.6935,482610000.0
2009-05-04 23:45:00,1.6935,1.6935,1.69195,1.69215,390280000.0
2009-05-05 00:00:00,1.69215,1.6932,1.69195,1.6927,720200000.0
2009-05-05 00:15:00,1.69275,1.6929,1.69115,1.6926,1941000000.0
2009-05-05 00:30:00,1.6926,1.69315,1.6917,1.6921,1867800000.0
2009-05-05 00:45:00,1.69205,1.6926,1.6917,1.69215,888600000.0
2009-05-05 01:00:00,1.6922,1.69305,1.69184,1.69225,864400000.0
2009-05-05 01:15:00,1.69225,1.69255,1.6913,1.69255,832200000.0
2009-05-05 01:30:00,1.69255,1.69285,1.6918,1.6924,555200000.0
2009-05-05 01:45:00,1.69305,1.69305,1.69125,1.6919,1459400000.0
2009-05-05 02:00:00,1.6919,1.69315,1.6913,1.6922,1300200000.0
2009-05-05 02:15:00,1.69225,1.693,1.69155,1.69225,1194000000.0
2009-05-05 02:30:00,1.6923,1.6932,1.69142,1.69285,1483600000.0
2009-05-05 02:45:00,1.6929,1.693,1.6913,1.6926,1767399999.0
2009-05-05 03:00:00,1.6926,1.6929,1.69125,1.69155,1525200000.0
2009-05-05 03:15:00,1.69155,1.6924,1.6911,1.6919,1444800000.0
2009-05-05 03:30:00,1.692,1.6925,1.69165,1.69205,737600000.0
2009-05-05 03:45:00,1.6921,1.6929,1.69149,1.6923,736200000.0
2009-05-05 04:00:00,1.6923,1.6927,1.6921,1.69235,868400000.0
2009-05-05 04:15:00,1.6923,1.693,1.6915,1.69215,1040800000.0
2009-05-05 04:30:00,1.6921,1.6938,1.6917,1.6935,1361800000.0
2009-05-05 04:45:00,1.69345,1.6939,1.69245,1.6937,1173400000.0
2009-05-05 05:00:00,1.6937,1.69405,1.6923,1.6928,1245600000.0
2009-05-05 05:15:00,1.69285,1.6933,1.69165,1.6921,1664600000.0
2009-05-05 05:30:00,1.69215,1.69385,1.69205,1.6937,1267200000.0
2009-05-05 05:45:00,1.6937,1.69395,1.69195,1.69285,2231000000.0
2009-05-05 06:00:00,1.69285,1.69365,1.6925,1.6929,836600000.0
2009-05-05 06:15:00,1.6929,1.6936,1.6897,1.69015,1379400000.0
2009-05-05 06:30:00,1.69015,1.6923,1.6891,1.69015,1633000000.0
2009-05-05 06:45:00,1.69015,1.6916,1.6893,1.69115,1561800000.0
2009-05-05 07:00:00,1.69125,1.69405,1.6907,1.69335,1561000000.0
2009-05-05 07:15:00,1.6934,1.6955,1.6926,1.6945,1278800000.0
2009-05-05 07:30:00,1.6944,1.6964,1.6944,1.6949,1688600000.0
2009-05-05 07:45:00,1.69495,1.6962,1.69405,1.69545,2865800000.0
2009-05-05 08:00:00,1.6954,1.69715,1.69495,1.6964,3559400000.0
2009-05-05 08:15:00,1.6965,1.69805,1.6958,1.69775,4030800000.0
2009-05-05 08:30:00,1.69775,1.70425,1.69755,1.70335,6155400000.0
2009-05-05 08:45:00,1.7033,1.7077,1.7028,1.7057,5916900000.0
2009-05-05 09:00:00,1.7057,1.70765,1.70515,1.70525,6403800000.0
2009-05-05 09:15:00,1.70525,1.70545,1.7035,1.70425,4310500000.0
2009-05-05 09:30:00,1.7043,1.7048,1.70325,1.70445,4060200000.0
2009-05-05 09:45:00,1.70475,1.70665,1.70435,1.70615,5715000000.0
2009-05-05 10:00:00,1.70615,1.70645,1.7048,1.70605,5932800000.0
2009-05-05 10:15:00,1.706,1.70605,1.70355,1.70435,5506000000.0
2009-05-05 10:30:00,1.7043,1.70935,1.7039,1.7089,6193000000.0
2009-05-05 10:45:00,1.70895,1.71025,1.70615,1.7064,8170999999.0
2009-05-05 11:00:00,1.7066,1.7093,1.70535,1.70865,6854500000.0
2009-05-05 11:15:00,1.70865,1.70885,1.70495,1.7053,5860200000.0
2009-05-05 11:30:00,1.7053,1.70705,1.7043,1.7049,5841100000.0
2009-05-05 11:45:00,1.7049,1.7062,1.70355,1.705,5812000000.0
2009-05-05 12:00:00,1.705,1.70515,1.7026,1.7035,5312800000.0
2009-05-05 12:15:00,1.7035,1.7046,1.7024,1.70325,5971500000.0
2009-05-05 12:30:00,1.70325,1.70435,1.7024,1.7029,6024800001.0
2009-05-05 12:45:00,1.70285,1.70455,1.70195,1.70215,5712000000.0
2009-05-05 13:00:00,1.70205,1.7071,1.7018,1.7062,8189800000.0
2009-05-05 13:15:00,1.7062,1.7082,1.7059,1.70735,7120000000.0
2009-05-05 13:30:00,1.70735,1.7086,1.707,1.7078,7638400001.0
2009-05-05 13:45:00,1.70775,1.70815,1.7046,1.7047,5448000000.0
2009-05-05 14:00:00,1.7047,1.70595,1.70335,1.70585,7101200000.0
2009-05-05 14:15:00,1.7058,1.70665,1.70485,1.70655,8400999998.0
2009-05-05 14:30:00,1.70635,1.70685,1.7049,1.70525,8657800000.0
2009-05-05 14:45:00,1.70525,1.7058,1.70325,1.7051,9573800004.0
2009-05-05 15:00:00,1.7051,1.7057,1.70415,1.7054,6404200000.0
2009-05-05 15:15:00,1.70545,1.7073,1.70505,1.70595,7077199999.0
2009-05-05 15:30:00,1.7059,1.7063,1.7037,1.70405,9213200000.0
2009-05-05 15:45:00,1.704,1.7044,1.7016,1.7044,8580799999.0
2009-05-05 16:00:00,1.7044,1.70465,1.7023,1.7043,8822600000.0
2009-05-05 16:15:00,1.7043,1.7056,1.70235,1.70235,9384499999.0
2009-05-05 16:30:00,1.70235,1.70305,1.7013,1.70285,7409999999.0
2009-05-05 16:45:00,1.7028,1.7063,1.7022,1.70615,7587500000.0
2009-05-05 17:00:00,1.7061,1.70755,1.70505,1.7072,7894600000.0
2009-05-05 17:15:00,1.70705,1.7086,1.7053,1.7054,7797800000.0
2009-05-05 17:30:00,1.7054,1.7066,1.70485,1.7058,9017499996.0
2009-05-05 17:45:00,1.70575,1.706,1.70435,1.7052,5587400000.0
2009-05-05 18:00:00,1.7053,1.7083,1.7047,1.7081,7883600000.0
2009-05-05 18:15:00,1.7081,1.70895,1.7071,1.7075,6101600000.0
2009-05-05 18:30:00,1.70745,1.7092,1.70745,1.70815,6616599998.0
2009-05-05 18:45:00,1.7081,1.70915,1.70775,1.7089,4250800000.0
2009-05-05 19:00:00,1.70885,1.71005,1.70855,1.70895,5297800000.0
2009-05-05 19:15:00,1.70895,1.7091,1.70685,1.70715,5014399999.0
2009-05-05 19:30:00,1.70715,1.7075,1.7064,1.7067,5052400000.0
2009-05-05 19:45:00,1.7067,1.7075,1.70645,1.70715,3890800000.0
2009-05-05 20:00:00,1.7072,1.70795,1.70695,1.70735,3859000000.0
2009-05-05 20:15:00,1.7074,1.709,1.70645,1.7073,4443200000.0
2009-05-05 20:30:00,1.7073,1.7095,1.7071,1.7089,5780200000.0
2009-05-05 20:45:00,1.7086,1.7106,1.7085,1.70915,7372400000.0
2009-05-05 21:00:00,1.70915,1.7093,1.7076,1.70825,6268000000.0
2009-05-05 21:15:00,1.70835,1.70905,1.70775,1.7087,5226199999.0
2009-05-05 21:30:00,1.7088,1.70975,1.70835,1.70865,4844800000.0
2009-05-05 21:45:00,1.70865,1.70985,1.7084,1.7097,2757800000.0
2009-05-05 22:00:00,1.7097,1.70995,1.7083,1.70875,4164400000.0
2009-05-05 22:15:00,1.70875,1.70905,1.7068,1.70775,3285600000.0
2009-05-05 22:30:00,1.7077,1.7089,1.7077,1.70795,1933800000.0
2009-05-05 22:45:00,1.70795,1.7083,1.7062,1.7079,3465000000.0
2009-05-05 23:00:00,1.7075,1.7086,1.70661,1.708,1232400000.0
2009-05-05 23:15:00,1.70805,1.7098,1.70715,1.7083,2422400000.0
2009-05-05 23:30:00,1.7083,1.7087,1.70675,1.7076,2671800000.0
2009-05-05 23:45:00,1.70765,1.70795,1.70688,1.70755,1178200000.0
2009-05-06 00:00:00,1.7074,1.70905,1.70695,1.70794,1145600000.0
2009-05-06 00:15:00,1.70825,1.7083,1.70715,1.7077,1124800000.0
2009-05-06 00:30:00,1.7077,1.7081,1.70693,1.7079,773200000.0
2009-05-06 00:45:00,1.7079,1.7081,1.70705,1.70805,844800000.0
2009-05-06 01:00:00,1.70805,1.7088,1.70735,1.70795,2278000000.0
2009-05-06 01:15:00,1.7079,1.70825,1.7065,1.70685,2010200000.0
2009-05-06 01:30:00,1.70715,1.7089,1.706,1.7069,2442400000.0
2009-05-06 01:45:00,1.70675,1.70765,1.70595,1.70635,1758400000.0
2009-05-06 02:00:00,1.70615,1.707,1.7057,1.70625,2359400000.0
2009-05-06 02:15:00,1.7063,1.70715,1.706,1.7063,2394000000.0
2009-05-06 02:30:00,1.7063,1.70655,1.70565,1.7063,1577800000.0
2009-05-06 02:45:00,1.70625,1.707,1.7055,1.70595,2175200000.0
2009-05-06 03:00:00,1.70595,1.70675,1.7056,1.7061,2524200000.0
2009-05-06 03:15:00,1.70615,1.70715,1.70515,1.70705,5172200000.0
2009-05-06 03:30:00,1.707,1.7074,1.7055,1.70675,4334800000.0
2009-05-06 03:45:00,1.70665,1.70735,1.7057,1.70705,3178600000.0
2009-05-06 04:00:00,1.70705,1.7081,1.7064,1.70805,3089400000.0
2009-05-06 04:15:00,1.70805,1.7089,1.7068,1.70785,3757000001.0
2009-05-06 04:30:00,1.7077,1.70795,1.70525,1.70585,4308200000.0
2009-05-06 04:45:00,1.70585,1.70665,1.7049,1.7062,2417200001.0
2009-05-06 05:00:00,1.7062,1.70655,1.70475,1.7052,1945000000.0
2009-05-06 05:15:00,1.70535,1.70615,1.7045,1.70515,2723600000.0
2009-05-06 05:30:00,1.70525,1.7057,1.70405,1.7046,1458000000.0
2009-05-06 05:45:00,1.7046,1.70645,1.7044,1.7056,2023600000.0
2009-05-06 06:00:00,1.7056,1.7059,1.7045,1.7046,1958200000.0
2009-05-06 06:15:00,1.7046,1.7064,1.70445,1.7056,1414800000.0
2009-05-06 06:30:00,1.7059,1.7069,1.7057,1.7066,2620400000.0
2009-05-06 06:45:00,1.7067,1.7073,1.7057,1.7059,1747200000.0
2009-05-06 07:00:00,1.70595,1.70695,1.70565,1.7065,2012400000.0
2009-05-06 07:15:00,1.70655,1.70815,1.7057,1.7079,2489000000.0
2009-05-06 07:30:00,1.7079,1.708,1.70545,1.70665,3076400003.0
2009-05-06 07:45:00,1.70675,1.70715,1.7042,1.70635,4509000001.0
2009-05-06 08:00:00,1.706,1.70715,1.7045,1.70595,4532800000.0
2009-05-06 08:15:00,1.70595,1.706,1.70385,1.70455,3408200000.0
2009-05-06 08:30:00,1.70455,1.70515,1.7033,1.7035,4569400000.0
2009-05-06 08:45:00,1.70345,1.7042,1.7028,1.7035,5326200000.0
2009-05-06 09:00:00,1.70355,1.70645,1.70335,1.70525,6851400000.0
2009-05-06 09:15:00,1.70525,1.70655,1.70465,1.7061,6032600000.0
2009-05-06 09:30:00,1.70615,1.7078,1.70535,1.7075,5555000000.0
2009-05-06 09:45:00,1.7075,1.7082,1.7055,1.70565,5829400000.0
2009-05-06 10:00:00,1.7055,1.70655,1.7044,1.7057,4978400000.0
2009-05-06 10:15:00,1.7057,1.70985,1.70495,1.7096,7102400000.0
2009-05-06 10:30:00,1.70955,1.712,1.70805,1.70895,6757000000.0
2009-05-06 10:45:00,1.70895,1.71055,1.70855,1.70875,4703000000.0
2009-05-06 11:00:00,1.7088,1.70905,1.70615,1.70805,5974299999.0
2009-05-06 11:15:00,1.708,1.70815,1.7065,1.7073,6002000000.0
2009-05-06 11:30:00,1.70735,1.7097,1.70665,1.70865,5164000000.0
2009-05-06 11:45:00,1.70865,1.7089,1.7058,1.70755,5275400000.0
2009-05-06 12:00:00,1.70755,1.7087,1.70675,1.70785,4834800000.0
2009-05-06 12:15:00,1.7079,1.70945,1.70715,1.7091,3761000000.0
2009-05-06 12:30:00,1.70915,1.7094,1.7081,1.70875,3954800000.0
2009-05-06 12:45:00,1.7087,1.7104,1.7086,1.70965,4379400000.0
2009-05-06 13:00:00,1.70965,1.71025,1.7065,1.70725,5795400001.0
2009-05-06 13:15:00,1.7074,1.7085,1.7065,1.7065,4602400000.0
2009-05-06 13:30:00,1.70655,1.70665,1.7021,1.70245,6112600000.0
2009-05-06 13:45:00,1.7023,1.703,1.69965,1.7007,6288800000.0
2009-05-06 14:00:00,1.70075,1.70335,1.70065,1.70215,5536400000.0
2009-05-06 14:15:00,1.7026,1.70325,1.69985,1.7013,6476400000.0
2009-05-06 14:30:00,1.70125,1.70395,1.70055,1.70325,7818800000.0
2009-05-06 14:45:00,1.70345,1.7043,1.70265,1.7029,7092600000.0
2009-05-06 15:00:00,1.7029,1.7047,1.70175,1.7018,6621600000.0
2009-05-06 15:15:00,1.70175,1.70565,1.70175,1.70565,6877200000.0
2009-05-06 15:30:00,1.7055,1.7062,1.70325,1.70435,7076800000.0
2009-05-06 15:45:00,1.7044,1.70795,1.70365,1.70615,8108600000.0
2009-05-06 16:00:00,1.70615,1.708,1.7042,1.7067,8019300000.0
2009-05-06 16:15:00,1.7067,1.71005,1.7063,1.7073,6925400000.0
2009-05-06 16:30:00,1.7073,1.7081,1.7064,1.70655,5798800000.0
2009-05-06 16:45:00,1.70655,1.7076,1.70615,1.7067,6289400000.0
2009-05-06 17:00:00,1.70675,1.70805,1.7063,1.70735,6798200000.0
2009-05-06 17:15:00,1.70735,1.7079,1.70465,1.7052,6740200000.0
2009-05-06 17:30:00,1.7052,1.7064,1.70415,1.70475,5083000000.0
2009-05-06 17:45:00,1.7047,1.70495,1.70265,1.70395,4687000000.0
2009-05-06 18:00:00,1.7039,1.7064,1.7035,1.70595,3825800000.0
2009-05-06 18:15:00,1.7058,1.7111,1.7056,1.7095,3561200000.0
2009-05-06 18:30:00,1.70895,1.70985,1.70865,1.70965,2743000000.0
2009-05-06 18:45:00,1.7093,1.71025,1.70825,1.70945,3494600000.0
2009-05-06 19:00:00,1.70945,1.7099,1.7069,1.7079,4364000000.0
2009-05-06 19:15:00,1.7079,1.7104,1.7078,1.7098,3928800000.0
2009-05-06 19:30:00,1.7098,1.71225,1.7095,1.7114,4150600000.0
2009-05-06 19:45:00,1.7114,1.71155,1.7098,1.70985,3220200000.0
2009-05-06 20:00:00,1.70985,1.7116,1.7094,1.7114,3673200000.0
2009-05-06 20:15:00,1.71145,1.71285,1.711,1.7116,3426600000.0
2009-05-06 20:30:00,1.7116,1.7123,1.71005,1.71035,4798000000.0
2009-05-06 20:45:00,1.7103,1.7113,1.71005,1.71085,3355000000.0
2009-05-06 21:00:00,1.7108,1.71325,1.7107,1.71255,3314000000.0
2009-05-06 21:15:00,1.71245,1.7131,1.7114,1.71255,3348600000.0
2009-05-06 21:30:00,1.7126,1.7132,1.71155,1.71185,2483200000.0
2009-05-06 21:45:00,1.71205,1.713,1.711,1.713,2798200000.0
2009-05-06 22:00:00,1.713,1.71355,1.71185,1.71285,1646000000.0
2009-05-06 22:15:00,1.71285,1.71355,1.712,1.7122,685800000.0
2009-05-06 22:30:00,1.7122,1.71255,1.71101,1.7118,490400000.0
2009-05-06 22:45:00,1.71175,1.7125,1.71135,1.712,773600000.0
2009-05-06 23:00:00,1.71133,1.71275,1.71063,1.71185,758800000.0
2009-05-06 23:15:00,1.71185,1.7134,1.71145,1.71245,647400000.0
2009-05-06 23:30:00,1.71235,1.7133,1.712,1.71265,776800000.0
2009-05-06 23:45:00,1.71265,1.7132,1.7117,1.7128,698200000.0
2009-05-07 00:00:00,1.71275,1.71435,1.7122,1.71345,1623400000.0
2009-05-07 00:15:00,1.7135,1.7156,1.7127,1.71505,1431400000.0
2009-05-07 00:30:00,1.71515,1.7191,1.71515,1.7177,1347800000.0
2009-05-07 00:45:00,1.7176,1.7178,1.7161,1.7167,962000000.0
2009-05-07 01:00:00,1.7167,1.7173,1.7161,1.7166,822200000.0
2009-05-07 01:15:00,1.7166,1.71735,1.71565,1.7167,974800000.0
2009-05-07 01:30:00,1.7167,1.7178,1.71565,1.7173,900400000.0
2009-05-07 01:45:00,1.71715,1.71825,1.7158,1.7167,1036800000.0
2009-05-07 02:00:00,1.7166,1.71745,1.71595,1.7167,1515400000.0
2009-05-07 02:15:00,1.71665,1.7173,1.7159,1.71605,1342600000.0
2009-05-07 02:30:00,1.71615,1.71695,1.71465,1.7162,1552200000.0
2009-05-07 02:45:00,1.7161,1.7166,1.71515,1.71575,1374600000.0
2009-05-07 03:00:00,1.7158,1.71585,1.71455,1.7152,1178200000.0
2009-05-07 03:15:00,1.7152,1.71545,1.71395,1.71525,1422200000.0
2009-05-07 03:30:00,1.71525,1.71715,1.714,1.71635,1821000000.0
2009-05-07 03:45:00,1.7163,1.71695,1.71535,1.7168,1052200000.0
2009-05-07 04:00:00,1.71695,1.718,1.71585,1.7174,1456000000.0
2009-05-07 04:15:00,1.71745,1.71775,1.71645,1.71705,1468800000.0
2009-05-07 04:30:00,1.71735,1.71805,1.71655,1.717,1107200000.0
2009-05-07 04:45:00,1.717,1.7179,1.71625,1.7166,1281000000.0
2009-05-07 05:00:00,1.7166,1.71715,1.7158,1.7165,900000000.0
2009-05-07 05:15:00,1.7165,1.7176,1.7164,1.7175,444400000.0
2009-05-07 05:30:00,1.7174,1.7179,1.7166,1.71725,1064400000.0
2009-05-07 05:45:00,1.7173,1.71775,1.7163,1.71665,558600000.0
2009-05-07 06:00:00,1.7167,1.7176,1.7159,1.71685,932600000.0
2009-05-07 06:15:00,1.71685,1.7175,1.71645,1.71665,704000000.0
2009-05-07 06:30:00,1.7166,1.71755,1.71605,1.71625,1064800000.0
2009-05-07 06:45:00,1.71625,1.71685,1.71565,1.71595,931800000.0
2009-05-07 07:00:00,1.7161,1.71735,1.71585,1.7168,1571400000.0
2009-05-07 07:15:00,1.7168,1.71775,1.716,1.7175,840200000.0
2009-05-07 07:30:00,1.7174,1.7178,1.7167,1.717,1806600000.0
2009-05-07 07:45:00,1.717,1.7193,1.71695,1.71865,2331000000.0
2009-05-07 08:00:00,1.7189,1.7205,1.7172,1.7197,3002700000.0
2009-05-07 08:15:00,1.71975,1.7231,1.71885,1.7209,3395100000.0
2009-05-07 08:30:00,1.7209,1.72215,1.72015,1.72105,4277599999.0
2009-05-07 08:45:00,1.72105,1.7216,1.71885,1.72115,4036400000.0
2009-05-07 09:00:00,1.72115,1.72275,1.71905,1.71935,5936200000.0
2009-05-07 09:15:00,1.71935,1.7195,1.7171,1.71915,5137000000.0
2009-05-07 09:30:00,1.71895,1.71975,1.71745,1.7189,4806000000.0
2009-05-07 09:45:00,1.7189,1.7222,1.71785,1.7218,4593200000.0
2009-05-07 10:00:00,1.7218,1.72375,1.7214,1.72245,5178600000.0
2009-05-07 10:15:00,1.72245,1.72245,1.71925,1.7193,5226000000.0
2009-05-07 10:30:00,1.7193,1.72145,1.7182,1.7209,5547999999.0
2009-05-07 10:45:00,1.7209,1.7235,1.7204,1.72085,5419600000.0
2009-05-07 11:00:00,1.72085,1.7219,1.7185,1.7191,6361399999.0
2009-05-07 11:15:00,1.71905,1.722,1.71845,1.7217,5727200000.0
2009-05-07 11:30:00,1.7217,1.7227,1.72035,1.72035,5622200001.0
2009-05-07 11:45:00,1.7205,1.7232,1.71985,1.72285,4744400000.0
2009-05-07 12:00:00,1.72285,1.72525,1.72205,1.72415,5416800000.0
2009-05-07 12:15:00,1.7242,1.72455,1.7227,1.72325,3320399999.0
2009-05-07 12:30:00,1.72325,1.72355,1.7215,1.7225,4090300000.0
2009-05-07 12:45:00,1.7225,1.72315,1.7206,1.72135,3557800000.0
2009-05-07 13:00:00,1.72165,1.7217,1.70945,1.7117,4921600000.0
2009-05-07 13:15:00,1.71175,1.71525,1.71175,1.71435,4971900000.0
2009-05-07 13:30:00,1.71435,1.7156,1.71235,1.71395,4729200000.0
2009-05-07 13:45:00,1.7138,1.71415,1.70985,1.71305,6038100001.0
2009-05-07 14:00:00,1.71305,1.7141,1.7107,1.7141,5640400000.0
2009-05-07 14:15:00,1.71415,1.71465,1.71105,1.71195,4720200000.0
2009-05-07 14:30:00,1.7121,1.7215,1.70825,1.71045,6225900000.0
2009-05-07 14:45:00,1.71005,1.7113,1.70335,1.70405,7179100001.0
2009-05-07 15:00:00,1.7041,1.70555,1.6994,1.70105,7956400001.0
2009-05-07 15:15:00,1.701,1.70285,1.6999,1.7003,5930700000.0
2009-05-07 15:30:00,1.7003,1.7003,1.6967,1.69765,5611300001.0
2009-05-07 15:45:00,1.6976,1.7006,1.69655,1.69935,5276100000.0
2009-05-07 16:00:00,1.6994,1.701,1.69855,1.70045,6019400001.0
2009-05-07 16:15:00,1.7004,1.7011,1.69825,1.69975,4191800000.0
2009-05-07 16:30:00,1.6999,1.7005,1.69715,1.69855,4037800000.0
2009-05-07 16:45:00,1.6985,1.6994,1.6968,1.6969,4531600000.0
2009-05-07 17:00:00,1.6968,1.69785,1.69375,1.69495,3711200000.0
2009-05-07 17:15:00,1.6949,1.6965,1.69355,1.69515,4894400000.0
2009-05-07 17:30:00,1.69515,1.6963,1.69365,1.6944,4660800000.0
2009-05-07 17:45:00,1.6945,1.69525,1.69355,1.6938,4530800001.0
2009-05-07 18:00:00,1.6938,1.69455,1.6925,1.69365,3959000000.0
2009-05-07 18:15:00,1.6936,1.6944,1.6934,1.6943,2803200000.0
2009-05-07 18:30:00,1.6943,1.6952,1.69385,1.69505,1993800000.0
2009-05-07 18:45:00,1.69505,1.6953,1.694,1.694,1556600000.0
2009-05-07 19:00:00,1.6938,1.6963,1.69355,1.69555,2310000000.0
2009-05-07 19:15:00,1.69555,1.6959,1.69435,1.695,2487600000.0
2009-05-07 19:30:00,1.69485,1.6954,1.6938,1.69485,2295800000.0
2009-05-07 19:45:00,1.69485,1.69485,1.69225,1.69355,2963400000.0
2009-05-07 20:00:00,1.69355,1.69395,1.6924,1.6929,3493200000.0
2009-05-07 20:15:00,1.69295,1.6937,1.69185,1.6933,4257200000.0
2009-05-07 20:30:00,1.69325,1.69735,1.69315,1.6955,2578000000.0
2009-05-07 20:45:00,1.6955,1.69605,1.6942,1.69585,2330600000.0
2009-05-07 21:00:00,1.696,1.69635,1.6947,1.69525,2950800000.0
2009-05-07 21:15:00,1.6951,1.69625,1.6942,1.69595,2955000000.0
2009-05-07 21:30:00,1.69605,1.6969,1.6952,1.69605,3014800000.0
2009-05-07 21:45:00,1.696,1.6976,1.6955,1.69685,2601200000.0
2009-05-07 22:00:00,1.69685,1.6976,1.69655,1.69655,699400000.0
2009-05-07 22:15:00,1.6966,1.6969,1.69595,1.6965,822800000.0
2009-05-07 22:30:00,1.6968,1.69695,1.69555,1.69615,762800000.0
2009-05-07 22:45:00,1.69615,1.69755,1.6958,1.69735,1349400000.0
2009-05-07 23:00:00,1.69676,1.70135,1.69602,1.69995,1210600000.0
2009-05-07 23:15:00,1.69995,1.70025,1.69825,1.69875,482800000.0
2009-05-07 23:30:00,1.6988,1.69905,1.69695,1.69775,755200000.0
2009-05-07 23:45:00,1.69775,1.69905,1.69765,1.6983,762800000.0
2009-05-08 00:00:00,1.6983,1.69865,1.69671,1.69795,595200000.0
2009-05-08 00:15:00,1.6979,1.69845,1.69655,1.6971,711800000.0
2009-05-08 00:30:00,1.69715,1.6985,1.69645,1.69685,375200000.0
2009-05-08 00:45:00,1.6979,1.6985,1.69725,1.69785,455000000.0
2009-05-08 01:00:00,1.69785,1.6986,1.69695,1.6975,670200001.0
2009-05-08 01:15:00,1.69725,1.6984,1.69675,1.6978,839000000.0
2009-05-08 01:30:00,1.6978,1.69855,1.6977,1.6978,419400000.0
2009-05-08 01:45:00,1.69775,1.69775,1.6963,1.69765,838600000.0
2009-05-08 02:00:00,1.69755,1.69885,1.6972,1.69735,924000000.0
2009-05-08 02:15:00,1.69745,1.6978,1.697,1.6974,1009200000.0
2009-05-08 02:30:00,1.6973,1.6992,1.69705,1.69825,1039800000.0
2009-05-08 02:45:00,1.69815,1.69875,1.69685,1.69805,1424600000.0
2009-05-08 03:00:00,1.69815,1.6985,1.69735,1.6977,1228200000.0
2009-05-08 03:15:00,1.6977,1.6984,1.6969,1.6972,1285600000.0
2009-05-08 03:30:00,1.69715,1.69855,1.6971,1.698,1008200000.0
2009-05-08 03:45:00,1.6981,1.69815,1.6974,1.6979,973200000.0
2009-05-08 04:00:00,1.69785,1.6983,1.6962,1.69695,2080400000.0
2009-05-08 04:15:00,1.697,1.69715,1.69545,1.6958,1133800000.0
2009-05-08 04:30:00,1.6958,1.69685,1.6946,1.69545,1003200000.0
2009-05-08 04:45:00,1.69555,1.6958,1.69515,1.6952,558800000.0
2009-05-08 05:00:00,1.6953,1.6953,1.69425,1.69455,740400000.0
2009-05-08 05:15:00,1.69465,1.69545,1.6945,1.69535,524000000.0
2009-05-08 05:30:00,1.69545,1.6961,1.69465,1.69605,1371000000.0
2009-05-08 05:45:00,1.69605,1.6972,1.69565,1.69715,810600000.0
2009-05-08 06:00:00,1.6972,1.6974,1.69625,1.6968,843400000.0
2009-05-08 06:15:00,1.6969,1.6975,1.69635,1.69705,630800000.0
2009-05-08 06:30:00,1.69715,1.69765,1.6956,1.69615,1227200000.0
2009-05-08 06:45:00,1.6963,1.69725,1.6956,1.6957,1250600000.0
2009-05-08 07:00:00,1.6957,1.6967,1.69435,1.695,1188600000.0
2009-05-08 07:15:00,1.6952,1.6957,1.6945,1.69565,1259000000.0
2009-05-08 07:30:00,1.6957,1.697,1.695,1.6964,1263200000.0
2009-05-08 07:45:00,1.69635,1.69745,1.69365,1.69395,1712600000.0
2009-05-08 08:00:00,1.694,1.69415,1.69205,1.6924,1424800000.0
2009-05-08 08:15:00,1.6924,1.6963,1.6923,1.69555,1824400000.0
2009-05-08 08:30:00,1.6956,1.69705,1.69475,1.69595,3852200000.0
2009-05-08 08:45:00,1.69585,1.69715,1.69525,1.6966,3730700000.0
2009-05-08 09:00:00,1.6966,1.69835,1.6954,1.69835,4872400000.0
2009-05-08 09:15:00,1.6982,1.6986,1.6939,1.6945,5455600000.0
2009-05-08 09:30:00,1.6945,1.69615,1.6942,1.69505,4807400000.0
2009-05-08 09:45:00,1.69505,1.69665,1.694,1.69635,5426799999.0
2009-05-08 10:00:00,1.6963,1.69795,1.6953,1.6954,5490000000.0
2009-05-08 10:15:00,1.6954,1.6993,1.6942,1.6969,6046800000.0
2009-05-08 10:30:00,1.69645,1.69835,1.69505,1.69545,5365000000.0
2009-05-08 10:45:00,1.69545,1.6968,1.6951,1.69585,4851000001.0
2009-05-08 11:00:00,1.6957,1.69685,1.6954,1.696,4186200000.0
2009-05-08 11:15:00,1.696,1.6989,1.696,1.6981,3957200000.0
2009-05-08 11:30:00,1.6981,1.6996,1.69775,1.69825,4889000000.0
2009-05-08 11:45:00,1.69825,1.69925,1.69765,1.69825,4691600000.0
2009-05-08 12:00:00,1.69825,1.69885,1.69755,1.6988,4324199999.0
2009-05-08 12:15:00,1.6989,1.69955,1.69785,1.6981,4824200001.0
2009-05-08 12:30:00,1.6981,1.69895,1.69735,1.6979,5013800001.0
2009-05-08 12:45:00,1.6979,1.69935,1.69745,1.6987,5463200000.0
2009-05-08 13:00:00,1.6985,1.699,1.6975,1.6978,5312200001.0
2009-05-08 13:15:00,1.6979,1.6988,1.69745,1.6978,5391800000.0
2009-05-08 13:30:00,1.6978,1.6992,1.69715,1.69855,4232800002.0
2009-05-08 13:45:00,1.6987,1.7004,1.69855,1.7003,3998200003.0
2009-05-08 14:00:00,1.70025,1.70055,1.69855,1.6999,5634800000.0
2009-05-08 14:15:00,1.6999,1.7011,1.6977,1.69785,5965400000.0
2009-05-08 14:30:00,1.6977,1.7002,1.6897,1.6928,6049100000.0
2009-05-08 14:45:00,1.6927,1.69565,1.69095,1.69155,6773000000.0
2009-05-08 15:00:00,1.692,1.69285,1.68835,1.68885,5997700000.0
2009-05-08 15:15:00,1.6889,1.689,1.685,1.68755,5615600000.0
2009-05-08 15:30:00,1.68755,1.6882,1.68635,1.6868,5071999999.0
2009-05-08 15:45:00,1.68675,1.68845,1.68635,1.68835,4843400001.0
2009-05-08 16:00:00,1.6883,1.69025,1.68785,1.6893,5230600000.0
2009-05-08 16:15:00,1.6893,1.6908,1.68885,1.69015,4846800000.0
2009-05-08 16:30:00,1.69015,1.6904,1.6886,1.68965,6124599998.0
2009-05-08 16:45:00,1.68965,1.6908,1.68785,1.6883,5554600000.0
2009-05-08 17:00:00,1.68825,1.6896,1.6866,1.6882,4185800000.0
2009-05-08 17:15:00,1.6882,1.6909,1.6876,1.6902,3729600000.0
2009-05-08 17:30:00,1.6901,1.6907,1.68825,1.6903,3531000000.0
2009-05-08 17:45:00,1.6903,1.69185,1.6892,1.6903,2621200000.0
2009-05-08 18:00:00,1.6904,1.69105,1.68425,1.68635,4301700000.0
2009-05-08 18:15:00,1.6858,1.6863,1.6825,1.68375,3846900000.0
2009-05-08 18:30:00,1.68375,1.6841,1.67915,1.6816,4314000000.0
2009-05-08 18:45:00,1.6814,1.68385,1.6812,1.68325,3975200000.0
2009-05-08 19:00:00,1.68335,1.6842,1.68195,1.68325,2919200000.0
2009-05-08 19:15:00,1.68315,1.6852,1.68255,1.68515,2604400000.0
2009-05-08 19:30:00,1.68515,1.68515,1.68125,1.68145,3994800000.0
2009-05-08 19:45:00,1.68145,1.68295,1.68005,1.68175,5736600000.0
2009-05-08 20:00:00,1.6817,1.683,1.6812,1.68285,4247400000.0
2009-05-08 20:15:00,1.6828,1.68295,1.68135,1.68285,3029200000.0
2009-05-08 20:30:00,1.68285,1.683,1.6791,1.6812,3410400000.0
2009-05-08 20:45:00,1.68115,1.68415,1.6809,1.6838,3533900000.0
2009-05-08 21:00:00,1.6838,1.685,1.68325,1.6843,2826000000.0
2009-05-08 21:15:00,1.6844,1.68525,1.68365,1.68515,2472400000.0
2009-05-08 21:30:00,1.68515,1.6868,1.6842,1.68475,2838000000.0
2009-05-08 21:45:00,1.6849,1.68645,1.68475,1.68575,2844000000.0
2009-05-08 22:00:00,1.68575,1.68715,1.6853,1.6863,2086200000.0
2009-05-08 22:15:00,1.6863,1.68655,1.6846,1.6846,1043000000.0
2009-05-08 22:30:00,1.6844,1.68535,1.68375,1.684,929400000.0
2009-05-08 22:45:00,1.68395,1.6852,1.6831,1.68335,892400000.0
2009-05-10 23:00:00,1.68083,1.68209,1.67984,1.6817,1187200000.0
2009-05-10 23:15:00,1.68186,1.68255,1.68085,1.681,254800000.0
2009-05-10 23:30:00,1.681,1.68225,1.68095,1.6813,224200000.0
2009-05-10 23:45:00,1.68135,1.68165,1.6803,1.6808,182000000.0
2009-05-11 00:00:00,1.68075,1.68155,1.6786,1.67915,1001200000.0
2009-05-11 00:15:00,1.6792,1.6817,1.6783,1.68125,1011800000.0
2009-05-11 00:30:00,1.68125,1.6815,1.68085,1.6813,405200000.0
2009-05-11 00:45:00,1.6813,1.6815,1.6799,1.6804,862000000.0
2009-05-11 01:00:00,1.68035,1.6811,1.6799,1.68,492000000.0
2009-05-11 01:15:00,1.68,1.6817,1.68,1.68095,535200000.0
2009-05-11 01:30:00,1.681,1.6833,1.6804,1.68275,724200000.0
2009-05-11 01:45:00,1.68285,1.6829,1.68135,1.68135,296800000.0
2009-05-11 02:00:00,1.68135,1.68315,1.68135,1.6816,734600000.0
2009-05-11 02:15:00,1.68165,1.68235,1.68095,1.6817,473600000.0
2009-05-11 02:30:00,1.68175,1.6822,1.6804,1.68045,575600000.0
2009-05-11 02:45:00,1.68015,1.68215,1.67965,1.68165,612600000.0
2009-05-11 03:00:00,1.6816,1.6822,1.68105,1.68165,905400000.0
2009-05-11 03:15:00,1.6816,1.6825,1.68145,1.68175,608600000.0
2009-05-11 03:30:00,1.68175,1.6841,1.6817,1.6835,1066800000.0
2009-05-11 03:45:00,1.6835,1.6844,1.68325,1.68365,994400000.0
2009-05-11 04:00:00,1.68365,1.68395,1.68255,1.6834,1096400000.0
2009-05-11 04:15:00,1.68325,1.68435,1.68205,1.68305,1210300000.0
2009-05-11 04:30:00,1.6831,1.68325,1.68185,1.6827,958600000.0
2009-05-11 04:45:00,1.68275,1.6829,1.6804,1.68135,918800000.0
2009-05-11 05:00:00,1.68135,1.68135,1.67935,1.6794,1458800000.0
2009-05-11 05:15:00,1.67891,1.67922,1.67761,1.67919,1594800000.0
2009-05-11 05:30:00,1.67917,1.67917,1.67759,1.67815,1410200000.0
2009-05-11 05:45:00,1.67816,1.67884,1.67745,1.6785,2040800000.0
2009-05-11 06:00:00,1.67859,1.67882,1.67779,1.67794,2722000000.0
2009-05-11 06:15:00,1.67786,1.67985,1.67767,1.67905,3709200000.0
2009-05-11 06:30:00,1.67903,1.68063,1.67888,1.67966,2013200000.0
2009-05-11 06:45:00,1.67962,1.68054,1.67925,1.67998,3264400000.0
2009-05-11 07:00:00,1.67995,1.68173,1.67987,1.68103,3868000000.0
2009-05-11 07:15:00,1.68102,1.6821,1.68074,1.6809,3036400000.0
2009-05-11 07:30:00,1.68087,1.682,1.67991,1.6812,3380600000.0
2009-05-11 07:45:00,1.68119,1.68182,1.68012,1.68073,3749800001.0
2009-05-11 08:00:00,1.68073,1.68237,1.68073,1.68208,3951200000.0
2009-05-11 08:15:00,1.68203,1.68352,1.68081,1.68297,3500800000.0
2009-05-11 08:30:00,1.6829,1.68384,1.68074,1.68087,3421600000.0
2009-05-11 08:45:00,1.68089,1.68315,1.68071,1.68276,4119400000.0
2009-05-11 09:00:00,1.68253,1.68335,1.68125,1.68245,4992600000.0
2009-05-11 09:15:00,1.68199,1.68395,1.68176,1.68367,4382800000.0
2009-05-11 09:30:00,1.68364,1.68438,1.6821,1.6828,4742000000.0
2009-05-11 09:45:00,1.6828,1.68295,1.68055,1.68155,4750200000.0
2009-05-11 10:00:00,1.68155,1.68345,1.68115,1.6813,3772200000.0
2009-05-11 10:15:00,1.6813,1.6831,1.68095,1.68105,4501600000.0
2009-05-11 10:30:00,1.6811,1.68115,1.6766,1.67705,5603000000.0
2009-05-11 10:45:00,1.67705,1.67755,1.67445,1.6761,6051000000.0
2009-05-11 11:00:00,1.6761,1.67635,1.6732,1.67385,4900500000.0
2009-05-11 11:15:00,1.67385,1.67525,1.67335,1.67505,4731400000.0
2009-05-11 11:30:00,1.67505,1.67585,1.6723,1.6733,5378200000.0
2009-05-11 11:45:00,1.6733,1.67435,1.6727,1.67285,3915200000.0
2009-05-11 12:00:00,1.6729,1.67505,1.67275,1.6741,4482400001.0
2009-05-11 12:15:00,1.6741,1.67625,1.6739,1.67555,3207999999.0
2009-05-11 12:30:00,1.67555,1.67555,1.6736,1.6737,4322600000.0
2009-05-11 12:45:00,1.6738,1.67465,1.67295,1.67385,4352400000.0
2009-05-11 13:00:00,1.6738,1.6758,1.67345,1.6757,3785800000.0
2009-05-11 13:15:00,1.67575,1.6786,1.67495,1.67735,4738200000.0
2009-05-11 13:30:00,1.6774,1.6775,1.6747,1.67625,5552400000.0
2009-05-11 13:45:00,1.6762,1.67645,1.67495,1.6751,4072200000.0
2009-05-11 14:00:00,1.67515,1.6771,1.67475,1.67545,3889000000.0
2009-05-11 14:15:00,1.6754,1.67685,1.6744,1.6764,4594000000.0
2009-05-11 14:30:00,1.6764,1.677,1.6754,1.67605,3898200000.0
2009-05-11 14:45:00,1.676,1.6762,1.6732,1.67335,4408200000.0
2009-05-11 15:00:00,1.6734,1.6738,1.67175,1.67275,4574600000.0
2009-05-11 15:15:00,1.6726,1.6729,1.67115,1.6723,5266600000.0
2009-05-11 15:30:00,1.6723,1.673,1.67125,1.6722,5503000000.0
2009-05-11 15:45:00,1.6722,1.67265,1.6709,1.6712,5018600000.0
2009-05-11 16:00:00,1.6712,1.6715,1.6676,1.6677,5865400000.0
2009-05-11 16:15:00,1.66785,1.66905,1.6666,1.66735,5523600000.0
2009-05-11 16:30:00,1.66735,1.6678,1.6649,1.6675,4712300000.0
2009-05-11 16:45:00,1.6675,1.6715,1.6673,1.6714,4022800000.0
2009-05-11 17:00:00,1.6712,1.67225,1.6703,1.6721,3700800000.0
2009-05-11 17:15:00,1.6721,1.67405,1.67205,1.6731,4845600000.0
2009-05-11 17:30:00,1.6731,1.6752,1.67235,1.67485,3400800000.0
2009-05-11 17:45:00,1.67495,1.67605,1.67465,1.6759,3569600000.0
2009-05-11 18:00:00,1.6758,1.67655,1.67505,1.6753,3549600000.0
2009-05-11 18:15:00,1.67515,1.6785,1.67515,1.67825,3055800000.0
2009-05-11 18:30:00,1.67815,1.67905,1.67795,1.67875,3569200000.0
2009-05-11 18:45:00,1.6786,1.68025,1.6776,1.678,3517500000.0
2009-05-11 19:00:00,1.678,1.67945,1.6774,1.6793,3959200000.0
2009-05-11 19:15:00,1.67925,1.6807,1.6786,1.6805,2742000000.0
2009-05-11 19:30:00,1.6803,1.68235,1.68025,1.6814,4269400000.0
2009-05-11 19:45:00,1.68135,1.68145,1.6797,1.67975,2250000000.0
2009-05-11 20:00:00,1.6798,1.682,1.67865,1.67895,2905200000.0
2009-05-11 20:15:00,1.67895,1.67975,1.67805,1.6797,2950200000.0
2009-05-11 20:30:00,1.6797,1.68005,1.67695,1.67775,2368400000.0
2009-05-11 20:45:00,1.67765,1.67895,1.67755,1.67845,1834400000.0
2009-05-11 21:00:00,1.67855,1.6788,1.67775,1.6779,2270600000.0
2009-05-11 21:15:00,1.6779,1.6784,1.67755,1.6783,2233000000.0
2009-05-11 21:30:00,1.6783,1.6783,1.67695,1.6778,2199400000.0
2009-05-11 21:45:00,1.6778,1.67905,1.6775,1.6788,2366800000.0
2009-05-11 22:00:00,1.67885,1.679,1.6771,1.6774,1661600000.0
2009-05-11 22:15:00,1.6774,1.67745,1.6765,1.6772,1204200000.0
2009-05-11 22:30:00,1.6772,1.67795,1.6766,1.6779,598000000.0
2009-05-11 22:45:00,1.6779,1.67805,1.67665,1.6769,631200000.0
2009-05-11 23:00:00,1.67612,1.67745,1.67486,1.67715,530000000.0
2009-05-11 23:15:00,1.67725,1.6778,1.6766,1.6772,699000000.0
2009-05-11 23:30:00,1.6766,1.67735,1.6759,1.6763,978600000.0
2009-05-11 23:45:00,1.67577,1.6784,1.67537,1.67745,1002000000.0
2009-05-12 00:00:00,1.67745,1.6776,1.676,1.67665,1010200000.0
2009-05-12 00:15:00,1.67675,1.6768,1.67565,1.6761,581000000.0
2009-05-12 00:30:00,1.6761,1.678,1.67595,1.67745,949500000.0
2009-05-12 00:45:00,1.67735,1.6785,1.67655,1.67775,699400000.0
2009-05-12 01:00:00,1.6774,1.6786,1.6766,1.67745,747800000.0
2009-05-12 01:15:00,1.67735,1.67825,1.67695,1.6776,579600000.0
2009-05-12 01:30:00,1.6776,1.67845,1.6767,1.678,495800000.0
2009-05-12 01:45:00,1.678,1.6782,1.67705,1.67725,711000000.0
2009-05-12 02:00:00,1.6775,1.6783,1.67675,1.67765,1508000000.0
2009-05-12 02:15:00,1.6773,1.6782,1.6771,1.67805,1074600000.0
2009-05-12 02:30:00,1.67805,1.6787,1.67725,1.67845,1291800000.0
2009-05-12 02:45:00,1.67845,1.6794,1.67765,1.6782,1173000000.0
2009-05-12 03:00:00,1.67825,1.6787,1.67685,1.67685,1098200000.0
2009-05-12 03:15:00,1.67695,1.67745,1.67635,1.67665,1332800000.0
2009-05-12 03:30:00,1.67675,1.67695,1.6736,1.674,1417000000.0
2009-05-12 03:45:00,1.674,1.6751,1.674,1.67415,1551000000.0
2009-05-12 04:00:00,1.67415,1.6754,1.67375,1.6741,1690600000.0
2009-05-12 04:15:00,1.67425,1.67495,1.67385,1.67415,1141400000.0
2009-05-12 04:30:00,1.67415,1.6747,1.67285,1.67425,1042200000.0
2009-05-12 04:45:00,1.67425,1.6746,1.67255,1.6729,1006600000.0
2009-05-12 05:00:00,1.67285,1.67465,1.6728,1.6737,1090200000.0
2009-05-12 05:15:00,1.6736,1.67495,1.67345,1.6741,716400000.0
2009-05-12 05:30:00,1.6741,1.67565,1.67365,1.6749,911200000.0
2009-05-12 05:45:00,1.6749,1.6754,1.6743,1.6747,692000000.0
2009-05-12 06:00:00,1.6748,1.675,1.6738,1.67495,851400000.0
2009-05-12 06:15:00,1.67495,1.6751,1.67415,1.6746,900200000.0
2009-05-12 06:30:00,1.6746,1.6757,1.67395,1.67495,783400000.0
2009-05-12 06:45:00,1.67495,1.67535,1.6736,1.67435,706200000.0
2009-05-12 07:00:00,1.6743,1.6755,1.6743,1.6755,596600000.0
2009-05-12 07:15:00,1.67545,1.6757,1.67375,1.67445,947200000.0
2009-05-12 07:30:00,1.67435,1.6757,1.67325,1.6739,1746400000.0
2009-05-12 07:45:00,1.67385,1.67535,1.6734,1.6749,1504600000.0
2009-05-12 08:00:00,1.67495,1.6756,1.6725,1.6726,1656000000.0
2009-05-12 08:15:00,1.6726,1.67275,1.6708,1.67115,1793600000.0
2009-05-12 08:30:00,1.67125,1.67345,1.67115,1.67195,2504200000.0
2009-05-12 08:45:00,1.672,1.6755,1.6718,1.67515,3137800000.0
2009-05-12 09:00:00,1.67515,1.6784,1.67505,1.678,4147100000.0
2009-05-12 09:15:00,1.678,1.67855,1.67605,1.67735,5145200000.0
2009-05-12 09:30:00,1.6773,1.67995,1.67715,1.679,5240400000.0
2009-05-12 09:45:00,1.67905,1.68125,1.6779,1.6794,5573000000.0
2009-05-12 10:00:00,1.67935,1.68145,1.6778,1.6802,6853400000.0
2009-05-12 10:15:00,1.6802,1.6823,1.68015,1.6806,6205600000.0
2009-05-12 10:30:00,1.68065,1.68545,1.6804,1.6824,6142600000.0
2009-05-12 10:45:00,1.68265,1.68665,1.68235,1.68515,6770800001.0
2009-05-12 11:00:00,1.685,1.68875,1.6844,1.68755,6513900000.0
2009-05-12 11:15:00,1.68755,1.68865,1.6849,1.68565,6791600000.0
2009-05-12 11:30:00,1.6857,1.6885,1.68435,1.6875,7142600000.0
2009-05-12 11:45:00,1.68755,1.689,1.68755,1.68825,5240600002.0
2009-05-12 12:00:00,1.6882,1.6886,1.6864,1.6879,5448600000.0
2009-05-12 12:15:00,1.6878,1.68875,1.68665,1.687,6206799999.0
2009-05-12 12:30:00,1.687,1.6904,1.68695,1.6899,5340500000.0
2009-05-12 12:45:00,1.6899,1.6905,1.68885,1.68925,5758200000.0
2009-05-12 13:00:00,1.68935,1.69055,1.6884,1.68895,5850200000.0
2009-05-12 13:15:00,1.68895,1.6901,1.6866,1.6872,5655400000.0
2009-05-12 13:30:00,1.6872,1.68815,1.6862,1.68655,5555400000.0
2009-05-12 13:45:00,1.68655,1.69035,1.6864,1.6882,7230000000.0
2009-05-12 14:00:00,1.6882,1.68985,1.688,1.6888,6109800000.0
2009-05-12 14:15:00,1.6888,1.69045,1.68865,1.68955,5259800000.0
2009-05-12 14:30:00,1.68955,1.691,1.68825,1.68995,7501000000.0
2009-05-12 14:45:00,1.68995,1.69085,1.68775,1.6879,7062600000.0
2009-05-12 15:00:00,1.6879,1.69285,1.68755,1.69005,5844000000.0
2009-05-12 15:15:00,1.69015,1.6915,1.68825,1.68895,6214400000.0
2009-05-12 15:30:00,1.68885,1.6891,1.6862,1.68675,6975000000.0
2009-05-12 15:45:00,1.68675,1.6874,1.68495,1.6853,6912000004.0
2009-05-12 16:00:00,1.68535,1.6866,1.68345,1.6836,6649400000.0
2009-05-12 16:15:00,1.6836,1.6859,1.6833,1.68405,7197800000.0
2009-05-12 16:30:00,1.68405,1.6859,1.68405,1.6849,6585100000.0
2009-05-12 16:45:00,1.6849,1.68675,1.68425,1.6865,5435000000.0
2009-05-12 17:00:00,1.68645,1.6867,1.6837,1.6845,5756000000.0
2009-05-12 17:15:00,1.6845,1.68645,1.6834,1.6861,6641900000.0
2009-05-12 17:30:00,1.68615,1.687,1.68295,1.68415,5759400000.0
2009-05-12 17:45:00,1.68415,1.68455,1.6831,1.6842,3795200000.0
2009-05-12 18:00:00,1.6842,1.68525,1.68345,1.685,5427000000.0
2009-05-12 18:15:00,1.6849,1.68635,1.6847,1.68535,4588400000.0
2009-05-12 18:30:00,1.68535,1.6865,1.68455,1.68645,4718000000.0
2009-05-12 18:45:00,1.6864,1.6882,1.6855,1.6865,5269800000.0
2009-05-12 19:00:00,1.6865,1.68715,1.68535,1.68635,4058000000.0
2009-05-12 19:15:00,1.68635,1.68815,1.68625,1.6876,3210000000.0
2009-05-12 19:30:00,1.6876,1.6884,1.6874,1.6881,3314200000.0
2009-05-12 19:45:00,1.6881,1.68935,1.68785,1.68805,4050000000.0
2009-05-12 20:00:00,1.68805,1.68905,1.68765,1.6878,3472400000.0
2009-05-12 20:15:00,1.68785,1.688,1.68655,1.6876,3174800000.0
2009-05-12 20:30:00,1.6876,1.68895,1.6866,1.68845,3014800000.0
2009-05-12 20:45:00,1.68835,1.68995,1.688,1.68835,3734600000.0
2009-05-12 21:00:00,1.68835,1.68875,1.68795,1.6882,3102800000.0
2009-05-12 21:15:00,1.68825,1.68865,1.68765,1.68855,1930600000.0
2009-05-12 21:30:00,1.6886,1.68965,1.6878,1.6881,3998400001.0
2009-05-12 21:45:00,1.6881,1.68875,1.68675,1.6874,2629600000.0
2009-05-12 22:00:00,1.68755,1.6884,1.68755,1.68805,2932800001.0
2009-05-12 22:15:00,1.68805,1.68885,1.68765,1.6883,1550600000.0
2009-05-12 22:30:00,1.68825,1.68935,1.68775,1.6886,1241000000.0
2009-05-12 22:45:00,1.68875,1.689,1.68775,1.6881,865200000.0
2009-05-12 23:00:00,1.68739,1.68855,1.68689,1.68845,381600000.0
2009-05-12 23:15:00,1.6884,1.68905,1.6877,1.6886,470400000.0
2009-05-12 23:30:00,1.68855,1.68855,1.6858,1.68745,609800000.0
2009-05-12 23:45:00,1.6875,1.68815,1.68732,1.6876,672000000.0
2009-05-13 00:00:00,1.68755,1.68835,1.68725,1.68745,873200000.0
2009-05-13 00:15:00,1.68745,1.6884,1.6871,1.68835,473600000.0
2009-05-13 00:30:00,1.68835,1.68855,1.68703,1.68775,396800000.0
2009-05-13 00:45:00,1.68775,1.68875,1.68745,1.68805,506400000.0
2009-05-13 01:00:00,1.6879,1.6882,1.68695,1.6872,521000000.0
2009-05-13 01:15:00,1.68735,1.6892,1.68665,1.68715,1995800000.0
2009-05-13 01:30:00,1.68715,1.688,1.68565,1.6864,1541200000.0
2009-05-13 01:45:00,1.6864,1.6865,1.6856,1.6862,1384800000.0
2009-05-13 02:00:00,1.6862,1.6867,1.68375,1.6848,1571600000.0
2009-05-13 02:15:00,1.6848,1.68565,1.68145,1.68175,1977600000.0
2009-05-13 02:30:00,1.6818,1.68235,1.68095,1.6822,1720800000.0
2009-05-13 02:45:00,1.68225,1.6833,1.68165,1.6827,1466800000.0
2009-05-13 03:00:00,1.6827,1.6854,1.68245,1.68435,1794400000.0
2009-05-13 03:15:00,1.6844,1.68615,1.6843,1.68515,1230600000.0
2009-05-13 03:30:00,1.6852,1.68615,1.68485,1.6853,1114000000.0
2009-05-13 03:45:00,1.68535,1.68585,1.68445,1.68485,1062400000.0
2009-05-13 04:00:00,1.6849,1.68615,1.68445,1.68565,1470000000.0
2009-05-13 04:15:00,1.6858,1.68615,1.6853,1.6857,687000000.0
2009-05-13 04:30:00,1.6857,1.68625,1.68505,1.68595,638400000.0
2009-05-13 04:45:00,1.6859,1.68625,1.68475,1.6852,487800000.0
2009-05-13 05:00:00,1.6852,1.6861,1.6848,1.68525,546800000.0
2009-05-13 05:15:00,1.68525,1.6861,1.6849,1.68575,566000000.0
2009-05-13 05:30:00,1.6857,1.68605,1.6845,1.6855,471400000.0
2009-05-13 05:45:00,1.6856,1.6866,1.6856,1.68615,487000000.0
2009-05-13 06:00:00,1.68615,1.68715,1.68585,1.6862,850000000.0
2009-05-13 06:15:00,1.68615,1.6872,1.68555,1.68685,1379800000.0
2009-05-13 06:30:00,1.68645,1.6867,1.6854,1.6866,650600000.0
2009-05-13 06:45:00,1.6866,1.6882,1.6865,1.68735,645600000.0
2009-05-13 07:00:00,1.6874,1.6877,1.6863,1.6868,564400000.0
2009-05-13 07:15:00,1.68675,1.688,1.68595,1.68755,946800000.0
2009-05-13 07:30:00,1.68745,1.6876,1.6859,1.6863,1194400000.0
2009-05-13 07:45:00,1.68635,1.6877,1.68505,1.68525,1411600000.0
2009-05-13 08:00:00,1.68525,1.6869,1.6847,1.6863,2430200000.0
2009-05-13 08:15:00,1.68625,1.6869,1.6849,1.6852,2027800000.0
2009-05-13 08:30:00,1.68525,1.68565,1.68305,1.6836,2948000000.0
2009-05-13 08:45:00,1.68365,1.6854,1.6835,1.68445,3371500000.0
2009-05-13 09:00:00,1.6845,1.68475,1.68,1.68035,3171800000.0
2009-05-13 09:15:00,1.68025,1.68185,1.68,1.68115,4141000000.0
2009-05-13 09:30:00,1.6811,1.68305,1.6809,1.6822,5928800000.0
2009-05-13 09:45:00,1.6822,1.68335,1.68075,1.68075,6910200000.0
2009-05-13 10:00:00,1.6809,1.6831,1.68065,1.68275,5411600000.0
2009-05-13 10:15:00,1.6828,1.6848,1.68175,1.682,5869800000.0
2009-05-13 10:30:00,1.68205,1.68435,1.6813,1.6841,5038000000.0
2009-05-13 10:45:00,1.6841,1.6876,1.6839,1.68665,5938800000.0
2009-05-13 11:00:00,1.68665,1.68745,1.6844,1.6851,3555800000.0
2009-05-13 11:15:00,1.6851,1.68575,1.68395,1.6851,3184800000.0
2009-05-13 11:30:00,1.6852,1.6863,1.6752,1.67595,3976200000.0
2009-05-13 11:45:00,1.6761,1.6764,1.66995,1.673,3801400000.0
2009-05-13 12:00:00,1.673,1.67625,1.67155,1.6757,5739600000.0
2009-05-13 12:15:00,1.67575,1.67655,1.67445,1.6746,4924800000.0
2009-05-13 12:30:00,1.6746,1.6767,1.6738,1.6738,4175200000.0
2009-05-13 12:45:00,1.6738,1.6745,1.6721,1.6732,5860400000.0
2009-05-13 13:00:00,1.67335,1.67485,1.6725,1.6732,5672100000.0
2009-05-13 13:15:00,1.6731,1.67335,1.67065,1.67155,4741200000.0
2009-05-13 13:30:00,1.6716,1.6719,1.67,1.67095,5478000000.0
2009-05-13 13:45:00,1.6709,1.6739,1.6708,1.67315,4994200000.0
2009-05-13 14:00:00,1.67315,1.6752,1.6724,1.673,5670400001.0
2009-05-13 14:15:00,1.6729,1.6744,1.67185,1.67375,6008199999.0
2009-05-13 14:30:00,1.6738,1.6748,1.6722,1.6743,5996800000.0
2009-05-13 14:45:00,1.6743,1.67495,1.67265,1.6735,5131600000.0
2009-05-13 15:00:00,1.67345,1.67395,1.6722,1.67285,4049200000.0
2009-05-13 15:15:00,1.67285,1.67415,1.6722,1.67345,5537200000.0
2009-05-13 15:30:00,1.6735,1.67435,1.672,1.6735,5372000000.0
2009-05-13 15:45:00,1.6735,1.6758,1.6732,1.67435,5698500000.0
2009-05-13 16:00:00,1.6743,1.67655,1.67405,1.67445,5751600000.0
2009-05-13 16:15:00,1.67445,1.67765,1.6744,1.6776,5913400000.0
2009-05-13 16:30:00,1.6776,1.6781,1.6766,1.677,5210400000.0
2009-05-13 16:45:00,1.677,1.6777,1.6762,1.6774,4457000000.0
2009-05-13 17:00:00,1.6773,1.67775,1.6761,1.6765,4886000000.0
2009-05-13 17:15:00,1.6765,1.6777,1.67575,1.6766,4993300000.0
2009-05-13 17:30:00,1.6766,1.67685,1.67465,1.6765,5973200000.0
2009-05-13 17:45:00,1.6765,1.6776,1.6759,1.67725,5507000000.0
2009-05-13 18:00:00,1.67715,1.6785,1.67595,1.6772,4871400000.0
2009-05-13 18:15:00,1.67715,1.6787,1.67715,1.6784,5690000000.0
2009-05-13 18:30:00,1.6784,1.6788,1.6774,1.67795,5697400000.0
2009-05-13 18:45:00,1.67795,1.6784,1.67665,1.6768,4760400000.0
2009-05-13 19:00:00,1.6768,1.67885,1.6765,1.67775,5299600000.0
2009-05-13 19:15:00,1.67775,1.6795,1.67755,1.6791,4995800000.0
2009-05-13 19:30:00,1.67915,1.67995,1.6777,1.67875,4721000000.0
2009-05-13 19:45:00,1.67885,1.67945,1.67835,1.6788,4479400000.0
2009-05-13 20:00:00,1.6788,1.67925,1.67785,1.6782,4544600000.0
2009-05-13 20:15:00,1.6782,1.6794,1.6778,1.6784,5618400000.0
2009-05-13 20:30:00,1.6784,1.67875,1.67745,1.6781,3188600000.0
2009-05-13 20:45:00,1.67805,1.6791,1.67575,1.67775,4664600000.0
2009-05-13 21:00:00,1.6778,1.67835,1.67705,1.6772,4054200000.0
2009-05-13 21:15:00,1.6772,1.6792,1.67645,1.6776,5518399999.0
2009-05-13 21:30:00,1.6777,1.6783,1.67705,1.67795,5696200003.0
2009-05-13 21:45:00,1.6779,1.67805,1.6761,1.6761,4346800000.0
2009-05-13 22:00:00,1.6761,1.678,1.6761,1.67725,1926000000.0
2009-05-13 22:15:00,1.67775,1.6782,1.6763,1.6769,1525600000.0
2009-05-13 22:30:00,1.6769,1.6777,1.67665,1.6769,1276600000.0
2009-05-13 22:45:00,1.6769,1.67775,1.6763,1.677,859200000.0
2009-05-13 23:00:00,1.67653,1.67855,1.67645,1.67825,622400000.0
2009-05-13 23:15:00,1.67825,1.6788,1.6773,1.67825,420800000.0
2009-05-13 23:30:00,1.67795,1.6784,1.67732,1.6781,464000000.0
2009-05-13 23:45:00,1.67815,1.67855,1.67715,1.678,828800000.0
2009-05-14 00:00:00,1.6778,1.6782,1.67615,1.67775,691400000.0
2009-05-14 00:15:00,1.67775,1.67775,1.67705,1.6775,134400000.0
2009-05-14 00:30:00,1.6775,1.67825,1.67679,1.6771,431000000.0
2009-05-14 00:45:00,1.6772,1.6784,1.6772,1.67735,630000000.0
2009-05-14 01:00:00,1.67735,1.67815,1.677,1.6779,517400000.0
2009-05-14 01:15:00,1.6781,1.6785,1.67705,1.67795,702600000.0
2009-05-14 01:30:00,1.67775,1.67875,1.6766,1.67765,1206200000.0
2009-05-14 01:45:00,1.67765,1.67985,1.67745,1.6786,1989600000.0
2009-05-14 02:00:00,1.6787,1.68005,1.6774,1.67775,1631400000.0
2009-05-14 02:15:00,1.67775,1.6788,1.67685,1.67785,870000000.0
2009-05-14 02:30:00,1.67785,1.679,1.6776,1.6778,825600000.0
2009-05-14 02:45:00,1.67775,1.6788,1.6773,1.67875,775400000.0
2009-05-14 03:00:00,1.6788,1.6793,1.67765,1.6781,1230000000.0
2009-05-14 03:15:00,1.6781,1.67875,1.67735,1.67805,1083200000.0
2009-05-14 03:30:00,1.6782,1.6789,1.67745,1.67845,840800000.0
2009-05-14 03:45:00,1.67835,1.6786,1.67735,1.67765,732400000.0
2009-05-14 04:00:00,1.67765,1.67875,1.6771,1.67865,602600000.0
2009-05-14 04:15:00,1.6787,1.67895,1.67755,1.6778,969000000.0
2009-05-14 04:30:00,1.67785,1.6782,1.67645,1.67655,1280400000.0
2009-05-14 04:45:00,1.67655,1.67745,1.67615,1.6773,894400000.0
2009-05-14 05:00:00,1.6773,1.6781,1.6768,1.678,1245600000.0
2009-05-14 05:15:00,1.678,1.67835,1.67715,1.67745,1256200000.0
2009-05-14 05:30:00,1.67745,1.6783,1.67745,1.67825,859600000.0
2009-05-14 05:45:00,1.67825,1.6788,1.67785,1.67855,750800000.0
2009-05-14 06:00:00,1.67855,1.6788,1.6781,1.6788,557800000.0
2009-05-14 06:15:00,1.6789,1.67925,1.6777,1.67885,1004200000.0
2009-05-14 06:30:00,1.6788,1.67975,1.67845,1.67905,889000000.0
2009-05-14 06:45:00,1.6789,1.67985,1.67835,1.6784,717400000.0
2009-05-14 07:00:00,1.6784,1.6784,1.6775,1.67785,627400000.0
2009-05-14 07:15:00,1.6779,1.6789,1.6778,1.67845,839600000.0
2009-05-14 07:30:00,1.6786,1.67925,1.67805,1.6787,702400000.0
2009-05-14 07:45:00,1.6787,1.6795,1.67795,1.67855,1352600000.0
2009-05-14 08:00:00,1.67855,1.6792,1.6769,1.67895,2081800000.0
2009-05-14 08:15:00,1.6792,1.68085,1.67845,1.6807,1652800000.0
2009-05-14 08:30:00,1.6807,1.68225,1.6787,1.6806,4575600000.0
2009-05-14 08:45:00,1.6806,1.68205,1.6799,1.68155,4977000000.0
2009-05-14 09:00:00,1.68155,1.6819,1.67825,1.6787,5481800000.0
2009-05-14 09:15:00,1.6787,1.6795,1.67685,1.67885,6021200000.0
2009-05-14 09:30:00,1.6788,1.67995,1.6771,1.6797,5667400000.0
2009-05-14 09:45:00,1.6797,1.681,1.67855,1.67935,6060400000.0
2009-05-14 10:00:00,1.6794,1.6809,1.6763,1.67645,6560200000.0
2009-05-14 10:15:00,1.67645,1.67815,1.676,1.6766,4826000000.0
2009-05-14 10:30:00,1.6765,1.67685,1.6755,1.67645,4893000000.0
2009-05-14 10:45:00,1.67645,1.6773,1.67545,1.6771,3506400000.0
2009-05-14 11:00:00,1.6771,1.67815,1.67595,1.67765,3385200000.0
2009-05-14 11:15:00,1.6775,1.678,1.6761,1.67685,4670000000.0
2009-05-14 11:30:00,1.67695,1.67845,1.67545,1.6784,5304600000.0
2009-05-14 11:45:00,1.6784,1.67995,1.67745,1.679,5079200000.0
2009-05-14 12:00:00,1.679,1.67985,1.6781,1.6797,4681400000.0
2009-05-14 12:15:00,1.6798,1.68005,1.6761,1.67625,4358700000.0
2009-05-14 12:30:00,1.67625,1.67675,1.67215,1.67355,5391000000.0
2009-05-14 12:45:00,1.6736,1.6746,1.6722,1.67355,6283400000.0
2009-05-14 13:00:00,1.67355,1.67555,1.672,1.67555,4929200000.0
2009-05-14 13:15:00,1.6756,1.6767,1.6739,1.67645,5422400000.0
2009-05-14 13:30:00,1.6766,1.6776,1.6757,1.67665,6507800000.0
2009-05-14 13:45:00,1.6767,1.67855,1.67655,1.6774,5490000000.0
2009-05-14 14:00:00,1.6774,1.67835,1.6758,1.6758,5311000000.0
2009-05-14 14:15:00,1.676,1.67665,1.67395,1.67435,6266200000.0
2009-05-14 14:30:00,1.6744,1.67705,1.67415,1.676,7599800000.0
2009-05-14 14:45:00,1.67595,1.677,1.6742,1.67485,6065999999.0
2009-05-14 15:00:00,1.67485,1.67615,1.6741,1.6759,5727000000.0
2009-05-14 15:15:00,1.67585,1.67785,1.67485,1.67705,5569199999.0
2009-05-14 15:30:00,1.67705,1.68,1.6765,1.6786,6413600000.0
2009-05-14 15:45:00,1.6786,1.6805,1.67765,1.6787,6546000001.0
2009-05-14 16:00:00,1.67875,1.68135,1.67855,1.67985,7065600000.0
2009-05-14 16:15:00,1.6798,1.6805,1.67885,1.679,5481000000.0
2009-05-14 16:30:00,1.6792,1.67995,1.67815,1.67935,5766800001.0
2009-05-14 16:45:00,1.67935,1.68025,1.6782,1.67885,5399200000.0
2009-05-14 17:00:00,1.67895,1.68125,1.6785,1.6808,5244200000.0
2009-05-14 17:15:00,1.68085,1.6828,1.6782,1.6789,6105300000.0
2009-05-14 17:30:00,1.6789,1.6809,1.6771,1.68005,4568200000.0
2009-05-14 17:45:00,1.68005,1.6807,1.6794,1.68025,3465800000.0
2009-05-14 18:00:00,1.68025,1.6809,1.67995,1.68065,3271800000.0
2009-05-14 18:15:00,1.6806,1.68075,1.6782,1.67875,3400600000.0
2009-05-14 18:30:00,1.67875,1.67955,1.6785,1.67895,3110400000.0
2009-05-14 18:45:00,1.67885,1.67965,1.67795,1.67955,3409400000.0
2009-05-14 19:00:00,1.6794,1.6805,1.67885,1.67945,3767800000.0
2009-05-14 19:15:00,1.67945,1.6807,1.6793,1.68,2660800000.0
2009-05-14 19:30:00,1.68,1.6812,1.6798,1.68015,2897800000.0
2009-05-14 19:45:00,1.68015,1.68095,1.67995,1.6807,2289600000.0
2009-05-14 20:00:00,1.6807,1.68105,1.67995,1.68065,2297600000.0
2009-05-14 20:15:00,1.68065,1.68135,1.68005,1.681,3379600000.0
2009-05-14 20:30:00,1.68095,1.6822,1.68065,1.68135,3695400000.0
2009-05-14 20:45:00,1.68125,1.68175,1.6802,1.6806,4290000000.0
2009-05-14 21:00:00,1.6806,1.6813,1.68015,1.6806,3491600000.0
2009-05-14 21:15:00,1.6806,1.68175,1.6802,1.68115,3958600000.0
2009-05-14 21:30:00,1.68115,1.68135,1.68005,1.68075,3824200000.0
2009-05-14 21:45:00,1.68055,1.6824,1.68045,1.6817,2874000000.0
2009-05-14 22:00:00,1.6817,1.68185,1.68085,1.6816,1041000000.0
2009-05-14 22:15:00,1.68125,1.6822,1.6807,1.68085,657800000.0
2009-05-14 22:30:00,1.68085,1.6816,1.68005,1.6808,749600000.0
2009-05-14 22:45:00,1.681,1.68265,1.68075,1.68205,970600000.0
2009-05-14 23:00:00,1.682,1.682,1.6805,1.68195,326000000.0
2009-05-14 23:15:00,1.68195,1.68275,1.68035,1.68095,620200000.0
2009-05-14 23:30:00,1.6809,1.681,1.6805,1.6806,479400000.0
2009-05-14 23:45:00,1.6806,1.6806,1.67895,1.6802,295800000.0
2009-05-15 00:00:00,1.6802,1.6819,1.68015,1.68095,626200000.0
2009-05-15 00:15:00,1.6809,1.6818,1.6798,1.6814,538600000.0
2009-05-15 00:30:00,1.6814,1.6825,1.6808,1.6819,816400000.0
2009-05-15 00:45:00,1.6819,1.68245,1.68155,1.6822,562800000.0
2009-05-15 01:00:00,1.68235,1.68275,1.68149,1.682,527800000.0
2009-05-15 01:15:00,1.682,1.6828,1.6807,1.6825,478800000.0
2009-05-15 01:30:00,1.6825,1.68255,1.68085,1.68185,303000000.0
2009-05-15 01:45:00,1.6819,1.683,1.68155,1.68195,513800000.0
2009-05-15 02:00:00,1.6818,1.6825,1.68145,1.68195,557400000.0
2009-05-15 02:15:00,1.68195,1.6825,1.68145,1.6817,575800000.0
2009-05-15 02:30:00,1.68165,1.68275,1.6813,1.6827,753200000.0
2009-05-15 02:45:00,1.6827,1.6829,1.6818,1.68195,1218000000.0
2009-05-15 03:00:00,1.68185,1.6827,1.6811,1.6819,927800000.0
2009-05-15 03:15:00,1.6819,1.6825,1.68115,1.68235,711200000.0
2009-05-15 03:30:00,1.6824,1.683,1.68195,1.68235,554800000.0
2009-05-15 03:45:00,1.68245,1.6831,1.682,1.6823,780600000.0
2009-05-15 04:00:00,1.6823,1.6827,1.68195,1.6821,475800000.0
2009-05-15 04:15:00,1.682,1.6826,1.68195,1.6823,502800000.0
2009-05-15 04:30:00,1.6823,1.6829,1.68205,1.6825,376400000.0
2009-05-15 04:45:00,1.6825,1.6826,1.68175,1.68195,488000000.0
2009-05-15 05:00:00,1.68185,1.6829,1.6817,1.6828,288600000.0
2009-05-15 05:15:00,1.6827,1.68335,1.6822,1.6822,428200000.0
2009-05-15 05:30:00,1.6822,1.68295,1.68215,1.6829,507200000.0
2009-05-15 05:45:00,1.68285,1.68315,1.68255,1.68265,411800000.0
2009-05-15 06:00:00,1.68265,1.68325,1.6821,1.68285,812800000.0
2009-05-15 06:15:00,1.68285,1.6831,1.68225,1.6825,548600000.0
2009-05-15 06:30:00,1.68255,1.6831,1.68245,1.683,354600000.0
2009-05-15 06:45:00,1.683,1.68305,1.6824,1.68255,545000000.0
2009-05-15 07:00:00,1.6826,1.6834,1.6825,1.68295,560800000.0
2009-05-15 07:15:00,1.683,1.6834,1.68245,1.68315,498600000.0
2009-05-15 07:30:00,1.6831,1.6837,1.68245,1.6825,997800000.0
2009-05-15 07:45:00,1.6824,1.6844,1.6824,1.6836,1285800000.0
2009-05-15 08:00:00,1.6836,1.68705,1.6832,1.684,2904000000.0
2009-05-15 08:15:00,1.684,1.6855,1.6839,1.6846,2073400000.0
2009-05-15 08:30:00,1.6846,1.68485,1.68235,1.68315,3630600000.0
2009-05-15 08:45:00,1.68315,1.68345,1.6816,1.6826,3950200000.0
2009-05-15 09:00:00,1.68275,1.6844,1.6827,1.68435,5075299999.0
2009-05-15 09:15:00,1.6845,1.68745,1.68385,1.685,4917800000.0
2009-05-15 09:30:00,1.685,1.6859,1.6842,1.68525,4048800000.0
2009-05-15 09:45:00,1.68525,1.6865,1.68355,1.68385,4206600000.0
2009-05-15 10:00:00,1.6839,1.68665,1.6836,1.68495,5118800000.0
2009-05-15 10:15:00,1.685,1.6855,1.6831,1.68395,5038500000.0
2009-05-15 10:30:00,1.68395,1.6843,1.6828,1.68385,4369800000.0
2009-05-15 10:45:00,1.68385,1.6841,1.6824,1.6831,5620400000.0
2009-05-15 11:00:00,1.6832,1.68365,1.67985,1.6816,4892400000.0
2009-05-15 11:15:00,1.68155,1.68305,1.681,1.68165,5099800000.0
2009-05-15 11:30:00,1.68165,1.6832,1.67975,1.682,4124000000.0
2009-05-15 11:45:00,1.682,1.68285,1.6807,1.68115,4583600000.0
2009-05-15 12:00:00,1.68115,1.6819,1.68045,1.6811,3625000000.0
2009-05-15 12:15:00,1.68115,1.6817,1.6786,1.6788,5083800000.0
2009-05-15 12:30:00,1.6788,1.6809,1.67855,1.68065,5387800000.0
2009-05-15 12:45:00,1.6805,1.68335,1.68045,1.6828,4444200000.0
2009-05-15 13:00:00,1.68305,1.68365,1.6811,1.68305,4478200000.0
2009-05-15 13:15:00,1.6832,1.6843,1.68225,1.6835,4480200000.0
2009-05-15 13:30:00,1.68355,1.68525,1.683,1.6842,3947600000.0
2009-05-15 13:45:00,1.6842,1.6894,1.6834,1.68905,4453700000.0
2009-05-15 14:00:00,1.689,1.68925,1.6864,1.68705,6388200000.0
2009-05-15 14:15:00,1.6871,1.68805,1.68555,1.6861,5939000000.0
2009-05-15 14:30:00,1.6861,1.68795,1.68525,1.6856,4522000000.0
2009-05-15 14:45:00,1.68565,1.69095,1.68505,1.68915,5829000000.0
2009-05-15 15:00:00,1.6892,1.69195,1.6892,1.69135,5268200000.0
2009-05-15 15:15:00,1.69145,1.69355,1.69025,1.6905,6378000000.0
2009-05-15 15:30:00,1.6904,1.6916,1.68745,1.6888,5987000000.0
2009-05-15 15:45:00,1.68895,1.68925,1.68625,1.6872,6082600000.0
2009-05-15 16:00:00,1.6872,1.6872,1.68485,1.68545,5294200000.0
2009-05-15 16:15:00,1.6854,1.68715,1.68515,1.6865,5036800000.0
2009-05-15 16:30:00,1.68645,1.68745,1.68515,1.68695,6181400000.0
2009-05-15 16:45:00,1.6869,1.68735,1.6849,1.6854,5609000000.0
2009-05-15 17:00:00,1.6854,1.6866,1.6844,1.6858,6491600000.0
2009-05-15 17:15:00,1.68585,1.6867,1.6842,1.6866,5643400000.0
2009-05-15 17:30:00,1.6866,1.68825,1.68555,1.6879,5081200000.0
2009-05-15 17:45:00,1.6878,1.6952,1.6876,1.6944,6613500000.0
2009-05-15 18:00:00,1.69445,1.70235,1.6944,1.69965,6634000000.0
2009-05-15 18:15:00,1.69965,1.7013,1.6956,1.6966,6147000000.0
2009-05-15 18:30:00,1.6966,1.69895,1.6966,1.6983,4633800000.0
2009-05-15 18:45:00,1.6984,1.69995,1.6966,1.69695,3213600000.0
2009-05-15 19:00:00,1.69695,1.6974,1.6959,1.6972,4427600000.0
2009-05-15 19:15:00,1.6972,1.69905,1.69655,1.6971,3682800000.0
2009-05-15 19:30:00,1.6971,1.7012,1.6971,1.7008,5225600000.0
2009-05-15 19:45:00,1.70075,1.7041,1.70055,1.70335,5264800000.0
2009-05-15 20:00:00,1.70355,1.704,1.70155,1.70195,4533100000.0
2009-05-15 20:15:00,1.7021,1.7044,1.70145,1.7027,4932200000.0
2009-05-15 20:30:00,1.7027,1.70395,1.7025,1.70315,4266600000.0
2009-05-15 20:45:00,1.70305,1.7037,1.70175,1.70255,3733600000.0
2009-05-15 21:00:00,1.7025,1.7031,1.7013,1.70195,4091400000.0
2009-05-15 21:15:00,1.70195,1.7029,1.70075,1.7024,3088400000.0
2009-05-15 21:30:00,1.7023,1.703,1.7017,1.7022,2610600000.0
2009-05-15 21:45:00,1.70205,1.7025,1.7008,1.70155,2563200000.0
2009-05-15 22:00:00,1.70155,1.70235,1.7014,1.7019,974200000.0
2009-05-15 22:15:00,1.70195,1.70225,1.70105,1.7012,718400000.0
2009-05-15 22:30:00,1.7012,1.70255,1.70095,1.70225,660000000.0
2009-05-15 22:45:00,1.70225,1.70295,1.70095,1.7019,798800000.0
2009-05-17 23:00:00,1.70074,1.70255,1.70066,1.7024,227600000.0
2009-05-17 23:15:00,1.7011,1.7024,1.70015,1.70162,634600000.0
2009-05-17 23:30:00,1.7015,1.70252,1.70015,1.7017,533600000.0
2009-05-17 23:45:00,1.70185,1.7025,1.70095,1.7025,757600000.0
2009-05-18 00:00:00,1.7025,1.7047,1.7024,1.7043,760800000.0
2009-05-18 00:15:00,1.70425,1.7044,1.7024,1.7029,601000000.0
2009-05-18 00:30:00,1.7029,1.70295,1.70105,1.702,3208399996.0
2009-05-18 00:45:00,1.701,1.7035,1.70055,1.7022,650800000.0
2009-05-18 01:00:00,1.7022,1.7033,1.7018,1.70245,570400000.0
2009-05-18 01:15:00,1.70245,1.70415,1.7016,1.7038,713800000.0
2009-05-18 01:30:00,1.70375,1.7068,1.70345,1.70507,1133100003.0
2009-05-18 01:45:00,1.705,1.70538,1.70305,1.7032,1378399993.0
2009-05-18 02:00:00,1.7032,1.7036,1.70185,1.70195,1531900000.0
2009-05-18 02:15:00,1.702,1.7037,1.7014,1.70185,4415300004.0
2009-05-18 02:30:00,1.7019,1.70355,1.7013,1.7034,1412199998.0
2009-05-18 02:45:00,1.7034,1.70405,1.70125,1.70185,1631800000.0
2009-05-18 03:00:00,1.70175,1.7033,1.7016,1.7028,2618800002.0
2009-05-18 03:15:00,1.7028,1.7033,1.70225,1.70265,1201000000.0
2009-05-18 03:30:00,1.7025,1.70355,1.70155,1.7022,1637400006.0
2009-05-18 03:45:00,1.70215,1.70285,1.70135,1.7019,2337299989.0
2009-05-18 04:00:00,1.70185,1.70235,1.70125,1.70165,744100000.0
2009-05-18 04:15:00,1.70165,1.70395,1.7011,1.7025,1171200003.0
2009-05-18 04:30:00,1.7021,1.70275,1.70165,1.7025,752800000.0
2009-05-18 04:45:00,1.7025,1.7026,1.70165,1.70225,567900000.0
2009-05-18 05:00:00,1.7023,1.70285,1.7013,1.7023,722300000.0
2009-05-18 05:15:00,1.7024,1.70275,1.7017,1.7027,789599998.0
2009-05-18 05:30:00,1.70265,1.70415,1.70255,1.70415,1142600002.0
2009-05-18 05:45:00,1.70415,1.70435,1.7029,1.703,456600000.0
2009-05-18 06:00:00,1.7031,1.7038,1.7027,1.7035,515000000.0
2009-05-18 06:15:00,1.7035,1.70375,1.70245,1.7029,560600000.0
2009-05-18 06:30:00,1.7029,1.70355,1.70135,1.70175,2318800050.0
2009-05-18 06:45:00,1.70185,1.7025,1.70085,1.7011,1371200010.0
2009-05-18 07:00:00,1.7014,1.7027,1.701,1.7027,1023400001.0
2009-05-18 07:15:00,1.7025,1.70365,1.70245,1.70325,1418100013.0
2009-05-18 07:30:00,1.70325,1.70335,1.7012,1.70215,2562199999.0
2009-05-18 07:45:00,1.70215,1.7026,1.7006,1.702,2552700003.0
2009-05-18 08:00:00,1.70205,1.70275,1.6995,1.70105,1962270001.0
2009-05-18 08:15:00,1.701,1.70305,1.70025,1.70045,4431970064.0
2009-05-18 08:30:00,1.7004,1.70275,1.7004,1.7024,4807299978.0
2009-05-18 08:45:00,1.7024,1.7032,1.7012,1.7018,3643399997.0
2009-05-18 09:00:00,1.70185,1.70415,1.70145,1.7039,3677899999.0
2009-05-18 09:15:00,1.704,1.705,1.7023,1.7037,4203800002.0
2009-05-18 09:30:00,1.7036,1.70605,1.7036,1.7058,4190200000.0
2009-05-18 09:45:00,1.7058,1.708,1.7058,1.7067,5521700000.0
2009-05-18 10:00:00,1.70665,1.7079,1.7063,1.7072,6118100000.0
2009-05-18 10:15:00,1.7072,1.71225,1.7065,1.71165,6648200001.0
2009-05-18 10:30:00,1.7115,1.71335,1.7113,1.71325,6826800001.0
2009-05-18 10:45:00,1.71315,1.71465,1.71095,1.7143,6744200000.0
2009-05-18 11:00:00,1.7146,1.7169,1.7128,1.71315,6093800000.0
2009-05-18 11:15:00,1.71335,1.7138,1.7114,1.71215,4457200000.0
2009-05-18 11:30:00,1.71205,1.71265,1.71005,1.71025,6402200000.0
2009-05-18 11:45:00,1.71025,1.7115,1.70925,1.7111,5235400000.0
2009-05-18 12:00:00,1.7111,1.71285,1.7107,1.71115,5726000000.0
2009-05-18 12:15:00,1.71115,1.713,1.7108,1.7116,5720000000.0
2009-05-18 12:30:00,1.71165,1.7133,1.7101,1.71065,5702600000.0
2009-05-18 12:45:00,1.7107,1.712,1.7088,1.70895,5027200000.0
2009-05-18 13:00:00,1.7091,1.71045,1.70745,1.7091,3962400000.0
2009-05-18 13:15:00,1.7091,1.7128,1.709,1.71235,3942400000.0
2009-05-18 13:30:00,1.71235,1.716,1.7119,1.71465,7369900000.0
2009-05-18 13:45:00,1.7145,1.7146,1.7131,1.71395,6943200001.0
2009-05-18 14:00:00,1.714,1.7141,1.71225,1.71265,6009200000.0
2009-05-18 14:15:00,1.71265,1.7136,1.7107,1.71115,4707800000.0
2009-05-18 14:30:00,1.7112,1.712,1.71095,1.7117,3647400000.0
2009-05-18 14:45:00,1.71165,1.71165,1.70915,1.7098,5073400000.0
2009-05-18 15:00:00,1.70975,1.7128,1.7095,1.7111,5642800000.0
2009-05-18 15:15:00,1.7111,1.71225,1.71065,1.71135,6471600000.0
2009-05-18 15:30:00,1.71135,1.713,1.7109,1.71215,7573100001.0
2009-05-18 15:45:00,1.71215,1.7135,1.7117,1.7118,6565200000.0
2009-05-18 16:00:00,1.71175,1.7126,1.71145,1.7122,7158800000.0
2009-05-18 16:15:00,1.7122,1.71365,1.7119,1.713,7328000000.0
2009-05-18 16:30:00,1.713,1.7154,1.71265,1.71525,7318800000.0
2009-05-18 16:45:00,1.71525,1.7159,1.7134,1.71355,7036000000.0
2009-05-18 17:00:00,1.7135,1.7137,1.71085,1.7125,7084400000.0
2009-05-18 17:15:00,1.7125,1.7128,1.70995,1.7108,7153200000.0
2009-05-18 17:30:00,1.7108,1.71155,1.7102,1.7114,4965800000.0
2009-05-18 17:45:00,1.7115,1.7128,1.7109,1.71145,6895400001.0
2009-05-18 18:00:00,1.71125,1.71175,1.7093,1.70945,4569000000.0
2009-05-18 18:15:00,1.70935,1.71055,1.7089,1.70945,4608800000.0
2009-05-18 18:30:00,1.70945,1.71095,1.70925,1.71095,4681000000.0
2009-05-18 18:45:00,1.7109,1.7112,1.70885,1.7092,4442000000.0
2009-05-18 19:00:00,1.7092,1.71005,1.7088,1.7094,4714400000.0
2009-05-18 19:15:00,1.7094,1.7097,1.70815,1.70855,3592600000.0
2009-05-18 19:30:00,1.70855,1.7095,1.7083,1.7088,2540400000.0
2009-05-18 19:45:00,1.7087,1.70955,1.7086,1.70895,2441000000.0
2009-05-18 20:00:00,1.709,1.70985,1.7081,1.7094,2392000000.0
2009-05-18 20:15:00,1.7094,1.70985,1.70885,1.70925,4228400000.0
2009-05-18 20:30:00,1.70925,1.7102,1.7089,1.71,3201000000.0
2009-05-18 20:45:00,1.71,1.71075,1.7091,1.7094,3216600000.0
2009-05-18 21:00:00,1.7094,1.70985,1.7087,1.70955,3462000000.0
2009-05-18 21:15:00,1.7096,1.71045,1.70875,1.7102,3295000000.0
2009-05-18 21:30:00,1.7102,1.7106,1.7095,1.70975,2808200000.0
2009-05-18 21:45:00,1.70995,1.71135,1.70895,1.7093,3947600000.0
2009-05-18 22:00:00,1.70935,1.70995,1.70865,1.7092,1823000000.0
2009-05-18 22:15:00,1.7092,1.71025,1.7092,1.71015,1357800000.0
2009-05-18 22:30:00,1.71015,1.71035,1.70935,1.70945,1297600000.0
2009-05-18 22:45:00,1.70945,1.7099,1.7093,1.7096,841400000.0
2009-05-18 23:00:00,1.70912,1.7099,1.70871,1.7093,441200000.0
2009-05-18 23:15:00,1.70886,1.70945,1.7084,1.70895,611000000.0
2009-05-18 23:30:00,1.70895,1.70945,1.70855,1.709,450600000.0
2009-05-18 23:45:00,1.70849,1.70935,1.70837,1.7091,160400000.0
2009-05-19 00:00:00,1.7092,1.70945,1.70846,1.70905,300400000.0
2009-05-19 00:15:00,1.70905,1.7095,1.70821,1.7095,230800000.0
2009-05-19 00:30:00,1.70955,1.70975,1.70876,1.7094,337600000.0
2009-05-19 00:45:00,1.70945,1.7096,1.7088,1.7091,495000000.0
2009-05-19 01:00:00,1.7091,1.7095,1.70835,1.7089,855200000.0
2009-05-19 01:15:00,1.7089,1.7093,1.7079,1.70845,544600000.0
2009-05-19 01:30:00,1.70845,1.709,1.70784,1.70845,561400000.0
2009-05-19 01:45:00,1.7085,1.70885,1.70755,1.7084,672400000.0
2009-05-19 02:00:00,1.70835,1.7096,1.7075,1.7088,1304800000.0
2009-05-19 02:15:00,1.7088,1.70985,1.7079,1.7082,1638400000.0
2009-05-19 02:30:00,1.7083,1.7095,1.7079,1.7086,1652800000.0
2009-05-19 02:45:00,1.7086,1.7086,1.70655,1.70665,1627200000.0
2009-05-19 03:00:00,1.7068,1.7079,1.70655,1.70735,1331800000.0
2009-05-19 03:15:00,1.70725,1.7075,1.7056,1.70645,1116600000.0
2009-05-19 03:30:00,1.70645,1.709,1.7061,1.70885,1188800000.0
2009-05-19 03:45:00,1.70885,1.7091,1.70745,1.70795,926400000.0
2009-05-19 04:00:00,1.70795,1.70835,1.70755,1.70785,750800000.0
2009-05-19 04:15:00,1.7078,1.7083,1.7075,1.7081,615000000.0
2009-05-19 04:30:00,1.70805,1.709,1.70785,1.7085,1090800000.0
2009-05-19 04:45:00,1.7085,1.7099,1.7081,1.7087,1213900000.0
2009-05-19 05:00:00,1.70865,1.70975,1.7084,1.7091,448400000.0
2009-05-19 05:15:00,1.7091,1.7093,1.70855,1.70905,439800000.0
2009-05-19 05:30:00,1.7092,1.70995,1.70895,1.7095,575400000.0
2009-05-19 05:45:00,1.70955,1.71005,1.7083,1.70845,765800000.0
2009-05-19 06:00:00,1.70835,1.70995,1.7077,1.70905,1453400000.0
2009-05-19 06:15:00,1.70905,1.7098,1.7085,1.70915,1291200000.0
2009-05-19 06:30:00,1.70915,1.70985,1.7087,1.7095,953600000.0
2009-05-19 06:45:00,1.7095,1.71005,1.7086,1.7092,754400000.0
2009-05-19 07:00:00,1.7092,1.70985,1.70805,1.70935,1058400000.0
2009-05-19 07:15:00,1.70935,1.7099,1.70835,1.70915,1295400000.0
2009-05-19 07:30:00,1.70915,1.71005,1.7089,1.7097,1049800000.0
2009-05-19 07:45:00,1.70975,1.7108,1.70905,1.7107,1605600000.0
2009-05-19 08:00:00,1.7107,1.7118,1.7105,1.7115,2042600000.0
2009-05-19 08:15:00,1.7115,1.71205,1.71085,1.7116,2463200000.0
2009-05-19 08:30:00,1.71165,1.71745,1.71135,1.7159,6624700000.0
2009-05-19 08:45:00,1.71595,1.7183,1.71555,1.71635,5981800000.0
2009-05-19 09:00:00,1.71625,1.7225,1.71575,1.72155,6404800000.0
2009-05-19 09:15:00,1.7215,1.7221,1.71935,1.7211,6622400000.0
2009-05-19 09:30:00,1.7212,1.72125,1.7169,1.71845,6141300000.0
2009-05-19 09:45:00,1.7183,1.7204,1.71715,1.71975,6067900000.0
2009-05-19 10:00:00,1.7198,1.721,1.7174,1.71795,7887400000.0
2009-05-19 10:15:00,1.718,1.7184,1.7167,1.7174,7748000000.0
2009-05-19 10:30:00,1.71615,1.7208,1.71515,1.7199,6610000000.0
2009-05-19 10:45:00,1.7199,1.7201,1.71753,1.71875,5321800000.0
2009-05-19 11:00:00,1.71875,1.7193,1.71595,1.71665,6390200000.0
2009-05-19 11:15:00,1.71665,1.7187,1.7161,1.7184,6681800000.0
2009-05-19 11:30:00,1.7185,1.7201,1.7177,1.71955,6993300000.0
2009-05-19 11:45:00,1.71965,1.7204,1.71835,1.719,5872800000.0
2009-05-19 12:00:00,1.719,1.72375,1.7188,1.72355,5723000000.0
2009-05-19 12:15:00,1.7239,1.72405,1.72215,1.7232,5387700000.0
2009-05-19 12:30:00,1.7232,1.7239,1.7216,1.72195,5905600000.0
2009-05-19 12:45:00,1.72195,1.7254,1.7215,1.7232,6486900001.0
2009-05-19 13:00:00,1.7232,1.7249,1.72175,1.7228,5814100001.0
2009-05-19 13:15:00,1.7228,1.72305,1.72095,1.7216,5191200000.0
2009-05-19 13:30:00,1.7216,1.72215,1.71905,1.72005,6397600000.0
2009-05-19 13:45:00,1.72005,1.72265,1.72005,1.7211,6209200000.0
2009-05-19 14:00:00,1.7212,1.72325,1.7211,1.72225,5949000000.0
2009-05-19 14:15:00,1.72215,1.72365,1.72155,1.72255,4505800000.0
2009-05-19 14:30:00,1.7225,1.7232,1.71975,1.7206,6567800000.0
2009-05-19 14:45:00,1.7206,1.7223,1.7204,1.72185,6792200000.0
2009-05-19 15:00:00,1.7218,1.7234,1.7211,1.72185,6914100000.0
2009-05-19 15:15:00,1.7219,1.72235,1.7205,1.72105,5428000000.0
2009-05-19 15:30:00,1.72105,1.7233,1.72055,1.7218,6042600000.0
2009-05-19 15:45:00,1.7218,1.72355,1.72125,1.72355,6898600000.0
2009-05-19 16:00:00,1.7235,1.7249,1.7225,1.72445,7162400001.0
2009-05-19 16:15:00,1.7244,1.7272,1.72415,1.7265,5304400002.0
2009-05-19 16:30:00,1.7265,1.7269,1.72465,1.72555,7474400000.0
2009-05-19 16:45:00,1.72545,1.7261,1.7238,1.72545,6764200000.0
2009-05-19 17:00:00,1.72545,1.72585,1.7239,1.72505,7142000000.0
2009-05-19 17:15:00,1.72515,1.72605,1.7235,1.7237,6770800001.0
2009-05-19 17:30:00,1.7237,1.724,1.7224,1.7231,5720000000.0
2009-05-19 17:45:00,1.72305,1.7245,1.72195,1.72395,4558400000.0
2009-05-19 18:00:00,1.72395,1.7242,1.722,1.7228,3353400000.0
2009-05-19 18:15:00,1.7228,1.72305,1.72195,1.72205,3640000000.0
2009-05-19 18:30:00,1.72205,1.72285,1.721,1.7211,4607000000.0
2009-05-19 18:45:00,1.72115,1.72185,1.7202,1.7203,3673400000.0
2009-05-19 19:00:00,1.7203,1.72145,1.71975,1.7198,3140000000.0
2009-05-19 19:15:00,1.71985,1.72085,1.7197,1.72055,4134000000.0
2009-05-19 19:30:00,1.72055,1.72135,1.72005,1.72075,3775400000.0
2009-05-19 19:45:00,1.72075,1.72115,1.71945,1.71985,4518600000.0
2009-05-19 20:00:00,1.71995,1.72015,1.71905,1.71915,4389600000.0
2009-05-19 20:15:00,1.71915,1.71965,1.7178,1.71865,4529600000.0
2009-05-19 20:30:00,1.71865,1.71925,1.71605,1.71655,4619800000.0
2009-05-19 20:45:00,1.71655,1.71875,1.7162,1.718,4412400000.0
2009-05-19 21:00:00,1.71795,1.7191,1.71775,1.71825,4446200000.0
2009-05-19 21:15:00,1.7183,1.71885,1.7172,1.71815,3619200000.0
2009-05-19 21:30:00,1.71815,1.7188,1.71745,1.71815,4705200000.0
2009-05-19 21:45:00,1.71815,1.71855,1.71585,1.7174,4426600000.0
2009-05-19 22:00:00,1.7175,1.71785,1.7164,1.7165,1363000000.0
2009-05-19 22:15:00,1.71665,1.7175,1.71615,1.71655,1593000000.0
2009-05-19 22:30:00,1.71655,1.71705,1.71645,1.71665,1037600000.0
2009-05-19 22:45:00,1.71665,1.71705,1.716,1.71645,807400000.0
2009-05-19 23:00:00,1.71605,1.7167,1.71556,1.71665,530200000.0
2009-05-19 23:15:00,1.7167,1.7172,1.71605,1.71605,896600000.0
2009-05-19 23:30:00,1.71605,1.7174,1.71572,1.7172,341600000.0
2009-05-19 23:45:00,1.7172,1.71785,1.7162,1.7162,176800000.0
2009-05-20 00:00:00,1.7164,1.7168,1.71557,1.71615,334000000.0
2009-05-20 00:15:00,1.71645,1.7175,1.7164,1.7172,255200000.0
2009-05-20 00:30:00,1.71705,1.7174,1.7165,1.7171,228200000.0
2009-05-20 00:45:00,1.7171,1.71715,1.71595,1.71625,412400000.0
2009-05-20 01:00:00,1.7162,1.7166,1.71555,1.71635,456600000.0
2009-05-20 01:15:00,1.71645,1.71705,1.71595,1.71685,632600000.0
2009-05-20 01:30:00,1.7169,1.7172,1.7159,1.71645,551400000.0
2009-05-20 01:45:00,1.71645,1.717,1.7159,1.71655,810600000.0
2009-05-20 02:00:00,1.71655,1.7174,1.71565,1.71735,1501000000.0
2009-05-20 02:15:00,1.7174,1.7177,1.7163,1.7177,1517400000.0
2009-05-20 02:30:00,1.7179,1.7189,1.7165,1.71725,1313400000.0
2009-05-20 02:45:00,1.71735,1.7193,1.71705,1.71835,1977100000.0
2009-05-20 03:00:00,1.71835,1.71875,1.7172,1.71825,1666400000.0
2009-05-20 03:15:00,1.71825,1.71905,1.7178,1.7185,1116600000.0
2009-05-20 03:30:00,1.7185,1.7191,1.718,1.719,1152400000.0
2009-05-20 03:45:00,1.7189,1.71995,1.71775,1.71965,1679800000.0
2009-05-20 04:00:00,1.7196,1.72015,1.7193,1.7196,1413600000.0
2009-05-20 04:15:00,1.7196,1.7199,1.71865,1.71985,1334200000.0
2009-05-20 04:30:00,1.71985,1.72,1.7186,1.71935,1748000000.0
2009-05-20 04:45:00,1.71945,1.7195,1.7181,1.7183,1081600000.0
2009-05-20 05:00:00,1.7183,1.71915,1.7181,1.71845,843400000.0
2009-05-20 05:15:00,1.7184,1.71885,1.7178,1.7182,865000000.0
2009-05-20 05:30:00,1.7182,1.7194,1.71795,1.7189,806600000.0
2009-05-20 05:45:00,1.7189,1.71975,1.71865,1.71935,741400000.0
2009-05-20 06:00:00,1.7193,1.7204,1.71885,1.7201,902600000.0
2009-05-20 06:15:00,1.7201,1.7206,1.7193,1.7199,1074000000.0
2009-05-20 06:30:00,1.72,1.7207,1.71915,1.7194,1217000000.0
2009-05-20 06:45:00,1.7194,1.71965,1.71895,1.71965,785600000.0
2009-05-20 07:00:00,1.7196,1.71995,1.71915,1.7198,714600000.0
2009-05-20 07:15:00,1.7198,1.72025,1.71885,1.7198,1109200000.0
2009-05-20 07:30:00,1.7195,1.7201,1.71855,1.71885,1396200000.0
2009-05-20 07:45:00,1.71885,1.7198,1.71785,1.71835,1173400000.0
2009-05-20 08:00:00,1.71835,1.72045,1.7183,1.71935,1821600000.0
2009-05-20 08:15:00,1.7194,1.72045,1.7189,1.71995,1577800000.0
2009-05-20 08:30:00,1.72,1.72105,1.71845,1.7202,3634600000.0
2009-05-20 08:45:00,1.7202,1.72055,1.7187,1.71875,3903800000.0
2009-05-20 09:00:00,1.7187,1.72085,1.7183,1.7195,4801000000.0
2009-05-20 09:15:00,1.71945,1.72055,1.71915,1.72005,4264200000.0
2009-05-20 09:30:00,1.72,1.72215,1.7197,1.72155,4113600000.0
2009-05-20 09:45:00,1.72155,1.72235,1.71925,1.7203,3968800000.0
2009-05-20 10:00:00,1.7203,1.7206,1.7182,1.7199,5158000000.0
2009-05-20 10:15:00,1.7199,1.7199,1.71825,1.7189,4574200000.0
2009-05-20 10:30:00,1.7189,1.72105,1.71735,1.72015,4921600000.0
2009-05-20 10:45:00,1.72005,1.7211,1.7193,1.72045,4405000000.0
2009-05-20 11:00:00,1.72045,1.7211,1.71865,1.7191,4437200000.0
2009-05-20 11:15:00,1.71915,1.7202,1.71885,1.7199,3557000000.0
2009-05-20 11:30:00,1.7201,1.72115,1.71895,1.71905,2784000000.0
2009-05-20 11:45:00,1.71905,1.7199,1.71855,1.719,2820600000.0
2009-05-20 12:00:00,1.719,1.7194,1.7171,1.7171,2941800000.0
2009-05-20 12:15:00,1.7171,1.71765,1.7155,1.7157,3924200000.0
2009-05-20 12:30:00,1.71565,1.71575,1.7134,1.7145,4896300000.0
2009-05-20 12:45:00,1.7145,1.71475,1.7125,1.71385,5600800000.0
2009-05-20 13:00:00,1.71385,1.71445,1.71195,1.71235,3934400000.0
2009-05-20 13:15:00,1.71235,1.71395,1.7115,1.7139,4484000000.0
2009-05-20 13:30:00,1.7138,1.71575,1.7136,1.71435,5350800000.0
2009-05-20 13:45:00,1.71445,1.71615,1.71375,1.7148,4838200000.0
2009-05-20 14:00:00,1.7149,1.7149,1.7125,1.7136,5475200000.0
2009-05-20 14:15:00,1.7135,1.714,1.71195,1.71345,5728800000.0
2009-05-20 14:30:00,1.7135,1.71485,1.712,1.71435,6379800000.0
2009-05-20 14:45:00,1.7144,1.7146,1.71145,1.71295,6658000000.0
2009-05-20 15:00:00,1.713,1.71375,1.71,1.71025,6078900000.0
2009-05-20 15:15:00,1.71025,1.714,1.71005,1.71325,6529400000.0
2009-05-20 15:30:00,1.7132,1.7139,1.7098,1.7102,7184300000.0
2009-05-20 15:45:00,1.7103,1.7148,1.70995,1.7132,7485300000.0
2009-05-20 16:00:00,1.713,1.71455,1.7125,1.71355,7028500000.0
2009-05-20 16:15:00,1.71355,1.7179,1.7134,1.7169,6924800001.0
2009-05-20 16:30:00,1.7168,1.7183,1.7163,1.71745,5844400000.0
2009-05-20 16:45:00,1.7175,1.719,1.7157,1.71855,5996600000.0
2009-05-20 17:00:00,1.7186,1.7231,1.7181,1.7218,5977200000.0
2009-05-20 17:15:00,1.7217,1.7249,1.72105,1.72425,5510600000.0
2009-05-20 17:30:00,1.72425,1.72635,1.724,1.7248,5357800000.0
2009-05-20 17:45:00,1.7248,1.72795,1.7234,1.72685,6671800000.0
2009-05-20 18:00:00,1.72685,1.7296,1.7264,1.7289,6442100000.0
2009-05-20 18:15:00,1.729,1.73005,1.7277,1.728,5556800000.0
2009-05-20 18:30:00,1.72785,1.72825,1.72655,1.72705,5104000000.0
2009-05-20 18:45:00,1.72705,1.7282,1.72645,1.7266,4433800000.0
2009-05-20 19:00:00,1.7267,1.72815,1.7266,1.7268,5366200000.0
2009-05-20 19:15:00,1.7269,1.7271,1.725,1.7259,5850200000.0
2009-05-20 19:30:00,1.7259,1.7272,1.7251,1.72625,5139300000.0
2009-05-20 19:45:00,1.7261,1.72695,1.7253,1.72665,4474600000.0
2009-05-20 20:00:00,1.72665,1.7302,1.7258,1.7302,5953600000.0
2009-05-20 20:15:00,1.73015,1.73095,1.72955,1.7303,5341200000.0
2009-05-20 20:30:00,1.7304,1.73465,1.7293,1.7343,4854400000.0
2009-05-20 20:45:00,1.7343,1.73495,1.73325,1.73455,5002000000.0
2009-05-20 21:00:00,1.7346,1.7351,1.73325,1.73425,4920900000.0
2009-05-20 21:15:00,1.7342,1.73615,1.7335,1.73455,6017600000.0
2009-05-20 21:30:00,1.73455,1.7351,1.7336,1.73365,4691800000.0
2009-05-20 21:45:00,1.73365,1.73455,1.7333,1.7344,3985800000.0
2009-05-20 22:00:00,1.7344,1.73465,1.7323,1.73295,2786400000.0
2009-05-20 22:15:00,1.73305,1.73415,1.73205,1.7336,1886400000.0
2009-05-20 22:30:00,1.7337,1.7341,1.73325,1.7333,940400000.0
2009-05-20 22:45:00,1.73335,1.7335,1.73215,1.7327,1140500000.0
2009-05-20 23:00:00,1.7322,1.73345,1.73182,1.7334,600600000.0
2009-05-20 23:15:00,1.73325,1.73385,1.7331,1.7334,350800000.0
2009-05-20 23:30:00,1.7332,1.7336,1.73235,1.7329,424600000.0
2009-05-20 23:45:00,1.7329,1.73405,1.7327,1.73305,423400000.0
2009-05-21 00:00:00,1.7331,1.73325,1.73235,1.733,479000000.0
2009-05-21 00:15:00,1.733,1.73315,1.73235,1.7325,253600000.0
2009-05-21 00:30:00,1.73275,1.73415,1.73215,1.73345,529800000.0
2009-05-21 00:45:00,1.7334,1.73415,1.73175,1.7332,699600000.0
2009-05-21 01:00:00,1.73315,1.73375,1.7313,1.73335,547800000.0
2009-05-21 01:15:00,1.7333,1.7334,1.73165,1.73325,1138200000.0
2009-05-21 01:30:00,1.7331,1.7332,1.73155,1.7318,739600000.0
2009-05-21 01:45:00,1.7318,1.7323,1.73035,1.7313,1158800000.0
2009-05-21 02:00:00,1.7313,1.7321,1.73,1.73205,1727400000.0
2009-05-21 02:15:00,1.73185,1.7325,1.73145,1.7323,1811200000.0
2009-05-21 02:30:00,1.7322,1.73285,1.73135,1.73265,1612200000.0
2009-05-21 02:45:00,1.7326,1.73285,1.73145,1.7315,1653000000.0
2009-05-21 03:00:00,1.7316,1.73285,1.73115,1.7322,1358800000.0
2009-05-21 03:15:00,1.7322,1.73245,1.7302,1.73215,1204400000.0
2009-05-21 03:30:00,1.73225,1.73295,1.7314,1.7326,1017200000.0
2009-05-21 03:45:00,1.73265,1.7341,1.7322,1.7341,1505000000.0
2009-05-21 04:00:00,1.734,1.7348,1.7333,1.73385,1578600000.0
2009-05-21 04:15:00,1.7339,1.73495,1.7338,1.73405,1681400000.0
2009-05-21 04:30:00,1.734,1.7372,1.73385,1.7363,1974200000.0
2009-05-21 04:45:00,1.73625,1.73715,1.73545,1.7367,1250400000.0
2009-05-21 05:00:00,1.73675,1.737,1.7358,1.7359,992300000.0
2009-05-21 05:15:00,1.7359,1.7369,1.73555,1.73615,915200000.0
2009-05-21 05:30:00,1.73625,1.7369,1.73595,1.73635,943600000.0
2009-05-21 05:45:00,1.7363,1.73725,1.73615,1.7362,903000000.0
2009-05-21 06:00:00,1.7362,1.73665,1.7356,1.73595,742800000.0
2009-05-21 06:15:00,1.73595,1.736,1.73525,1.73535,647000000.0
2009-05-21 06:30:00,1.73535,1.73645,1.7349,1.73575,1281200000.0
2009-05-21 06:45:00,1.73575,1.73645,1.73535,1.73575,1612600000.0
2009-05-21 07:00:00,1.73575,1.7371,1.7347,1.7361,1370600000.0
2009-05-21 07:15:00,1.7361,1.737,1.7355,1.73605,1074600000.0
2009-05-21 07:30:00,1.73605,1.7365,1.73465,1.7349,1738800000.0
2009-05-21 07:45:00,1.735,1.73585,1.73465,1.73585,1035600000.0
2009-05-21 08:00:00,1.7358,1.73725,1.73505,1.73595,2274000000.0
2009-05-21 08:15:00,1.736,1.73735,1.73485,1.7365,1922000000.0
2009-05-21 08:30:00,1.73665,1.7383,1.7362,1.73735,3274000000.0
2009-05-21 08:45:00,1.7375,1.73815,1.73625,1.7377,4573000000.0
2009-05-21 09:00:00,1.73775,1.73815,1.73525,1.737,6459200000.0
2009-05-21 09:15:00,1.737,1.73835,1.73655,1.73715,4771600000.0
2009-05-21 09:30:00,1.73725,1.7385,1.73505,1.73535,5841400000.0
2009-05-21 09:45:00,1.7355,1.7366,1.73435,1.7365,4735000000.0
2009-05-21 10:00:00,1.7364,1.7384,1.73465,1.73475,5681400000.0
2009-05-21 10:15:00,1.7349,1.7353,1.71625,1.7198,5554300000.0
2009-05-21 10:30:00,1.7197,1.7222,1.70985,1.7141,5970400000.0
2009-05-21 10:45:00,1.71405,1.71425,1.70755,1.71115,5420600000.0
2009-05-21 11:00:00,1.71115,1.71455,1.70895,1.71275,4903800000.0
2009-05-21 11:15:00,1.71275,1.7165,1.71255,1.71435,5105800000.0
2009-05-21 11:30:00,1.7145,1.71865,1.71275,1.71715,5674600000.0
2009-05-21 11:45:00,1.71715,1.72345,1.71565,1.7175,5940800000.0
2009-05-21 12:00:00,1.71755,1.7214,1.7167,1.71975,4563000000.0
2009-05-21 12:15:00,1.71955,1.7237,1.7194,1.72355,4348000000.0
2009-05-21 12:30:00,1.7236,1.72555,1.72145,1.72145,4201000000.0
2009-05-21 12:45:00,1.7214,1.72575,1.721,1.72485,4905200000.0
2009-05-21 13:00:00,1.72475,1.7259,1.7201,1.7206,5160400000.0
2009-05-21 13:15:00,1.72065,1.7243,1.72065,1.724,4018800000.0
2009-05-21 13:30:00,1.724,1.7243,1.7223,1.7228,3244200000.0
2009-05-21 13:45:00,1.72245,1.72615,1.72245,1.7248,4338400000.0
2009-05-21 14:00:00,1.72485,1.72685,1.7239,1.72605,5438600000.0
2009-05-21 14:15:00,1.72615,1.7279,1.7252,1.7254,5678800001.0
2009-05-21 14:30:00,1.72535,1.7278,1.7245,1.72745,5979000000.0
2009-05-21 14:45:00,1.7274,1.72925,1.72615,1.7262,7259200000.0
2009-05-21 15:00:00,1.7264,1.72765,1.72525,1.72755,7088600000.0
2009-05-21 15:15:00,1.7277,1.73,1.7266,1.7287,6092200000.0
2009-05-21 15:30:00,1.7286,1.72895,1.72705,1.7284,5880200000.0
2009-05-21 15:45:00,1.72845,1.7372,1.72825,1.73605,6198600000.0
2009-05-21 16:00:00,1.7357,1.73585,1.73335,1.7348,5298400000.0
2009-05-21 16:15:00,1.73475,1.73545,1.73275,1.73315,4674200000.0
2009-05-21 16:30:00,1.73315,1.73585,1.73315,1.73585,3668000000.0
2009-05-21 16:45:00,1.7357,1.736,1.733,1.73415,3767200000.0
2009-05-21 17:00:00,1.73415,1.73655,1.7334,1.73505,3860800000.0
2009-05-21 17:15:00,1.735,1.73605,1.73365,1.7355,3830000000.0
2009-05-21 17:30:00,1.73555,1.73595,1.7332,1.7333,4102800000.0
2009-05-21 17:45:00,1.7333,1.7358,1.73205,1.7354,4066400000.0
2009-05-21 18:00:00,1.73545,1.73615,1.7335,1.7343,5525600000.0
2009-05-21 18:15:00,1.7343,1.7355,1.7341,1.73505,4056600000.0
2009-05-21 18:30:00,1.73515,1.73525,1.73115,1.7335,5245000001.0
2009-05-21 18:45:00,1.7336,1.73695,1.7334,1.7357,5134400000.0
2009-05-21 19:00:00,1.7358,1.73605,1.7338,1.73585,5025800000.0
2009-05-21 19:15:00,1.73585,1.73625,1.7343,1.7347,4461600000.0
2009-05-21 19:30:00,1.73475,1.7369,1.7347,1.7351,3911600000.0
2009-05-21 19:45:00,1.7352,1.7364,1.7342,1.7346,3386800000.0
2009-05-21 20:00:00,1.7346,1.73555,1.7329,1.7336,4973300000.0
2009-05-21 20:15:00,1.7336,1.7341,1.7323,1.7337,4051000000.0
2009-05-21 20:30:00,1.7337,1.7342,1.73215,1.7322,3567000000.0
2009-05-21 20:45:00,1.7322,1.73335,1.7314,1.73195,4668200000.0
2009-05-21 21:00:00,1.73195,1.73365,1.73115,1.73165,3501600000.0
2009-05-21 21:15:00,1.73185,1.73345,1.7308,1.73285,4151000000.0
2009-05-21 21:30:00,1.73285,1.7329,1.7313,1.732,3314400000.0
2009-05-21 21:45:00,1.73185,1.7331,1.7314,1.73275,3621600000.0
2009-05-21 22:00:00,1.73285,1.73445,1.73185,1.73185,2013200000.0
2009-05-21 22:15:00,1.7319,1.73255,1.7308,1.73165,2255800000.0
2009-05-21 22:30:00,1.73175,1.73305,1.7309,1.7321,1219000000.0
2009-05-21 22:45:00,1.73175,1.7328,1.7314,1.73165,855800000.0
2009-05-21 23:00:00,1.73165,1.73315,1.73133,1.732,600800000.0
2009-05-21 23:15:00,1.7324,1.73265,1.7299,1.7323,750510000.0
2009-05-21 23:30:00,1.7323,1.73265,1.73135,1.7323,344000000.0
2009-05-21 23:45:00,1.73235,1.73265,1.73105,1.7316,546400000.0
2009-05-22 00:00:00,1.73165,1.732,1.7305,1.7312,1038800000.0
2009-05-22 00:15:00,1.7312,1.73195,1.7303,1.7309,606200000.0
2009-05-22 00:30:00,1.73085,1.73215,1.73025,1.73085,961400000.0
2009-05-22 00:45:00,1.7309,1.73225,1.7305,1.7317,911600000.0
2009-05-22 01:00:00,1.7316,1.7329,1.73115,1.7324,743000000.0
2009-05-22 01:15:00,1.7324,1.73285,1.73085,1.73175,840600000.0
2009-05-22 01:30:00,1.73175,1.7323,1.7312,1.73155,640800000.0
2009-05-22 01:45:00,1.7315,1.7332,1.7299,1.7326,1096800000.0
2009-05-22 02:00:00,1.73225,1.73345,1.73135,1.73235,1826600000.0
2009-05-22 02:15:00,1.73245,1.73345,1.7317,1.73235,1395200000.0
2009-05-22 02:30:00,1.7324,1.7327,1.73075,1.7322,2718000000.0
2009-05-22 02:45:00,1.7322,1.73255,1.73065,1.7314,2662600002.0
2009-05-22 03:00:00,1.73135,1.73245,1.73045,1.7307,2180600000.0
2009-05-22 03:15:00,1.7307,1.7318,1.73015,1.7306,1844199999.0
2009-05-22 03:30:00,1.7306,1.73095,1.7297,1.73075,1556800000.0
2009-05-22 03:45:00,1.7308,1.731,1.73025,1.73055,877800000.0
2009-05-22 04:00:00,1.73055,1.7309,1.73015,1.7306,1317800000.0
2009-05-22 04:15:00,1.7307,1.73115,1.7296,1.72985,1882400000.0
2009-05-22 04:30:00,1.73,1.7308,1.7292,1.72965,1894000000.0
2009-05-22 04:45:00,1.72975,1.73015,1.7288,1.72905,1278400000.0
2009-05-22 05:00:00,1.72905,1.73015,1.72885,1.73,1416200000.0
2009-05-22 05:15:00,1.72995,1.7301,1.72885,1.72925,849800000.0
2009-05-22 05:30:00,1.7293,1.7297,1.7292,1.7294,433000000.0
2009-05-22 05:45:00,1.7294,1.72995,1.7285,1.729,954200000.0
2009-05-22 06:00:00,1.72895,1.7296,1.7283,1.7287,881600000.0
2009-05-22 06:15:00,1.7287,1.7294,1.72795,1.7289,1029800000.0
2009-05-22 06:30:00,1.7288,1.7299,1.7282,1.72965,1198800000.0
2009-05-22 06:45:00,1.72965,1.7308,1.7293,1.73035,1405400000.0
2009-05-22 07:00:00,1.7303,1.7316,1.72975,1.7312,1912600000.0
2009-05-22 07:15:00,1.73115,1.73135,1.73025,1.73085,1034200000.0
2009-05-22 07:30:00,1.73105,1.73145,1.72905,1.7297,1236400000.0
2009-05-22 07:45:00,1.7298,1.7307,1.7293,1.7306,1652400000.0
2009-05-22 08:00:00,1.73065,1.73155,1.7287,1.73075,2139800000.0
2009-05-22 08:15:00,1.73075,1.7329,1.73045,1.7311,2611800000.0
2009-05-22 08:30:00,1.73115,1.73245,1.7289,1.72975,4737400000.0
2009-05-22 08:45:00,1.72975,1.733,1.72975,1.7321,4851800000.0
2009-05-22 09:00:00,1.7319,1.7326,1.7243,1.7245,6431500000.0
2009-05-22 09:15:00,1.72455,1.72615,1.7217,1.72385,5575800000.0
2009-05-22 09:30:00,1.72385,1.72495,1.7211,1.7214,5221400000.0
2009-05-22 09:45:00,1.72135,1.7241,1.71975,1.72165,4976600000.0
2009-05-22 10:00:00,1.72165,1.72265,1.72055,1.7223,4626800000.0
2009-05-22 10:15:00,1.7223,1.726,1.72215,1.7248,4604800000.0
2009-05-22 10:30:00,1.72495,1.7255,1.7212,1.7217,4809400000.0
2009-05-22 10:45:00,1.7216,1.7231,1.72135,1.7231,4673800000.0
2009-05-22 11:00:00,1.72315,1.7265,1.72255,1.72465,5478800000.0
2009-05-22 11:15:00,1.72465,1.7275,1.72445,1.7263,4843200000.0
2009-05-22 11:30:00,1.7263,1.72715,1.72525,1.7263,4463200000.0
2009-05-22 11:45:00,1.7263,1.7279,1.7262,1.7271,3996400000.0
2009-05-22 12:00:00,1.72705,1.7273,1.7249,1.72585,4482800000.0
2009-05-22 12:15:00,1.72585,1.72595,1.72465,1.7251,4067200000.0
2009-05-22 12:30:00,1.7251,1.72705,1.72445,1.72675,4751800000.0
2009-05-22 12:45:00,1.7267,1.72995,1.72505,1.72915,5528200000.0
2009-05-22 13:00:00,1.72915,1.73015,1.72825,1.7291,5366000001.0
2009-05-22 13:15:00,1.7291,1.73135,1.72885,1.73035,5073400000.0
2009-05-22 13:30:00,1.73035,1.7308,1.7293,1.73055,4209400000.0
2009-05-22 13:45:00,1.73045,1.73535,1.73035,1.73235,5384200000.0
2009-05-22 14:00:00,1.7324,1.7347,1.7324,1.73285,5610500000.0
2009-05-22 14:15:00,1.7329,1.7344,1.73165,1.733,4493600000.0
2009-05-22 14:30:00,1.733,1.73305,1.7312,1.7321,6422000000.0
2009-05-22 14:45:00,1.7322,1.7329,1.729,1.7301,7197800000.0
2009-05-22 15:00:00,1.73005,1.7301,1.7264,1.72725,6924699999.0
2009-05-22 15:15:00,1.7273,1.72905,1.7261,1.72695,7330000000.0
2009-05-22 15:30:00,1.72695,1.7277,1.72485,1.7249,5901000000.0
2009-05-22 15:45:00,1.72495,1.72635,1.72275,1.72365,6648600000.0
2009-05-22 16:00:00,1.72365,1.72485,1.72255,1.7245,7270600000.0
2009-05-22 16:15:00,1.7245,1.7258,1.7233,1.7255,6170600000.0
2009-05-22 16:30:00,1.7255,1.7256,1.7228,1.72395,4823600000.0
2009-05-22 16:45:00,1.72395,1.7262,1.7234,1.72605,4932000000.0
2009-05-22 17:00:00,1.72605,1.72655,1.72475,1.7255,4526200000.0
2009-05-22 17:15:00,1.72555,1.72595,1.72385,1.7239,5137400000.0
2009-05-22 17:30:00,1.72405,1.72475,1.723,1.72365,5427000000.0
2009-05-22 17:45:00,1.7236,1.72455,1.72285,1.72305,3656800000.0
2009-05-22 18:00:00,1.723,1.72455,1.72265,1.72365,3818200000.0
2009-05-22 18:15:00,1.7237,1.72545,1.7231,1.7241,3673800001.0
2009-05-22 18:30:00,1.72415,1.7269,1.7236,1.7266,3884500000.0
2009-05-22 18:45:00,1.7265,1.72665,1.72485,1.72485,3534600000.0
2009-05-22 19:00:00,1.72495,1.7258,1.7226,1.7232,3774800000.0
2009-05-22 19:15:00,1.72305,1.7239,1.7223,1.7226,3892600000.0
2009-05-22 19:30:00,1.7226,1.72285,1.72125,1.72195,3017600000.0
2009-05-22 19:45:00,1.72195,1.72265,1.72145,1.72175,1800400000.0
2009-05-22 20:00:00,1.72175,1.72425,1.7217,1.72425,3655800000.0
2009-05-22 20:15:00,1.7243,1.7265,1.7239,1.72605,3645800000.0
2009-05-22 20:30:00,1.72605,1.72605,1.72425,1.7243,1744800000.0
2009-05-22 20:45:00,1.72435,1.72565,1.72435,1.72535,2203600000.0
2009-05-22 21:00:00,1.72535,1.7262,1.72505,1.72545,2590400000.0
2009-05-22 21:15:00,1.7255,1.72605,1.7244,1.7253,1369800000.0
2009-05-22 21:30:00,1.7253,1.7264,1.7239,1.7254,1858600000.0
2009-05-22 21:45:00,1.72535,1.72565,1.72465,1.7252,2047400000.0
2009-05-22 22:00:00,1.7252,1.72625,1.7249,1.72535,1216000000.0
2009-05-22 22:15:00,1.7253,1.7263,1.72515,1.7262,631600000.0
2009-05-22 22:30:00,1.7262,1.72825,1.7249,1.72825,775400000.0
2009-05-22 22:45:00,1.72825,1.72945,1.72725,1.7288,546800000.0
2009-05-24 23:00:00,1.72411,1.72475,1.7222,1.72465,366800000.0
2009-05-24 23:15:00,1.724,1.72605,1.724,1.7255,192800000.0
2009-05-24 23:30:00,1.72555,1.7263,1.72535,1.72625,179600000.0
2009-05-24 23:45:00,1.72625,1.72675,1.726,1.72605,118800000.0
2009-05-25 00:00:00,1.72605,1.72685,1.72565,1.726,695600000.0
2009-05-25 00:15:00,1.72605,1.7262,1.72465,1.72545,507600000.0
2009-05-25 00:30:00,1.72545,1.7262,1.7242,1.72435,345200000.0
2009-05-25 00:45:00,1.7244,1.7266,1.724,1.7257,954000000.0
2009-05-25 01:00:00,1.72565,1.7268,1.72545,1.72665,649000000.0
2009-05-25 01:15:00,1.72665,1.7269,1.7255,1.72555,618800000.0
2009-05-25 01:30:00,1.72565,1.7259,1.72475,1.7255,738600000.0
2009-05-25 01:45:00,1.7255,1.7257,1.72455,1.72485,874400000.0
2009-05-25 02:00:00,1.725,1.7252,1.72245,1.72335,1467000000.0
2009-05-25 02:15:00,1.72325,1.72405,1.72265,1.72295,1797600000.0
2009-05-25 02:30:00,1.72285,1.72405,1.72245,1.72365,1480600000.0
2009-05-25 02:45:00,1.72365,1.72445,1.7229,1.7237,969400000.0
2009-05-25 03:00:00,1.72375,1.72395,1.72265,1.7233,1298400000.0
2009-05-25 03:15:00,1.72335,1.7237,1.72265,1.7227,1529200000.0
2009-05-25 03:30:00,1.72275,1.724,1.72215,1.72325,1220600000.0
2009-05-25 03:45:00,1.72325,1.72405,1.7231,1.72365,2730200000.0
2009-05-25 04:00:00,1.7237,1.72425,1.72335,1.7234,1089000000.0
2009-05-25 04:15:00,1.72345,1.7238,1.7228,1.7236,591400000.0
2009-05-25 04:30:00,1.72355,1.7237,1.72275,1.72305,1162000000.0
2009-05-25 04:45:00,1.72305,1.7232,1.72215,1.7225,2065599999.0
2009-05-25 05:00:00,1.7225,1.72375,1.72215,1.72245,1993400000.0
2009-05-25 05:15:00,1.7225,1.7246,1.72165,1.7226,2315600000.0
2009-05-25 05:30:00,1.72255,1.72385,1.7223,1.7237,1136000000.0
2009-05-25 05:45:00,1.7237,1.7245,1.7233,1.72365,1455600000.0
2009-05-25 06:00:00,1.7237,1.7248,1.7237,1.7247,801800000.0
2009-05-25 06:15:00,1.7248,1.72495,1.723,1.7235,1870400000.0
2009-05-25 06:30:00,1.7235,1.7247,1.7229,1.72445,1076000000.0
2009-05-25 06:45:00,1.72445,1.72465,1.7232,1.72405,1954800000.0
2009-05-25 07:00:00,1.72405,1.7253,1.72345,1.7238,2324399999.0
2009-05-25 07:15:00,1.72415,1.72585,1.7236,1.72445,2562000000.0
2009-05-25 07:30:00,1.72445,1.7248,1.7232,1.7237,2611200000.0
2009-05-25 07:45:00,1.724,1.72525,1.7237,1.72515,1694400000.0
2009-05-25 08:00:00,1.72505,1.7269,1.7249,1.72635,2337600000.0
2009-05-25 08:15:00,1.7263,1.72695,1.72475,1.72655,1880800000.0
2009-05-25 08:30:00,1.72655,1.72665,1.72475,1.72515,2670200000.0
2009-05-25 08:45:00,1.7251,1.72635,1.72355,1.72415,2702400000.0
2009-05-25 09:00:00,1.724,1.7253,1.72345,1.7238,2939800000.0
2009-05-25 09:15:00,1.72375,1.724,1.7227,1.7234,2055600000.0
2009-05-25 09:30:00,1.7234,1.72365,1.72165,1.7222,3004200000.0
2009-05-25 09:45:00,1.7222,1.72265,1.71945,1.72135,4221800000.0
2009-05-25 10:00:00,1.7214,1.72295,1.7193,1.7227,4541600000.0
2009-05-25 10:15:00,1.7226,1.72415,1.72105,1.72115,3976800000.0
2009-05-25 10:30:00,1.72125,1.72285,1.72075,1.72255,3193400000.0
2009-05-25 10:45:00,1.7226,1.72365,1.72245,1.72365,2679600000.0
2009-05-25 11:00:00,1.72365,1.7266,1.7229,1.7264,3297400000.0
2009-05-25 11:15:00,1.72635,1.72745,1.726,1.72665,2610200000.0
2009-05-25 11:30:00,1.7266,1.7267,1.72485,1.7252,2753600000.0
2009-05-25 11:45:00,1.7252,1.7264,1.724,1.7242,2088800000.0
2009-05-25 12:00:00,1.7242,1.7254,1.72415,1.725,884800000.0
2009-05-25 12:15:00,1.72485,1.7252,1.7244,1.72485,894800000.0
2009-05-25 12:30:00,1.7247,1.7256,1.72445,1.7248,1056000000.0
2009-05-25 12:45:00,1.7248,1.7255,1.72445,1.7249,1242000000.0
2009-05-25 13:00:00,1.7249,1.72575,1.7243,1.72545,1268200000.0
2009-05-25 13:15:00,1.72545,1.7257,1.72475,1.7252,1412400000.0
2009-05-25 13:30:00,1.72485,1.72555,1.7245,1.7251,1031800000.0
2009-05-25 13:45:00,1.7251,1.72545,1.7245,1.72485,1535600000.0
2009-05-25 14:00:00,1.72485,1.725,1.7235,1.72385,1816400000.0
2009-05-25 14:15:00,1.72385,1.72405,1.7227,1.72305,2492200000.0
2009-05-25 14:30:00,1.72305,1.72375,1.7226,1.72335,1344000000.0
2009-05-25 14:45:00,1.7233,1.7234,1.72245,1.72305,1641600000.0
2009-05-25 15:00:00,1.72305,1.72305,1.7219,1.7227,972400000.0
2009-05-25 15:15:00,1.72275,1.723,1.72225,1.7227,1885600000.0
2009-05-25 15:30:00,1.72265,1.7228,1.7213,1.7217,1489000000.0
2009-05-25 15:45:00,1.7219,1.72325,1.72175,1.7227,1392200000.0
2009-05-25 16:00:00,1.7227,1.7239,1.72265,1.723,1381400000.0
2009-05-25 16:15:00,1.7235,1.72405,1.7221,1.72355,1044400000.0
2009-05-25 16:30:00,1.72345,1.72475,1.72325,1.7244,978400000.0
2009-05-25 16:45:00,1.72435,1.72435,1.7224,1.7229,981200000.0
2009-05-25 17:00:00,1.72285,1.7242,1.72275,1.72355,844400000.0
2009-05-25 17:15:00,1.72355,1.7238,1.7223,1.72305,948800000.0
2009-05-25 17:30:00,1.723,1.7236,1.7229,1.7234,341800000.0
2009-05-25 17:45:00,1.7234,1.72405,1.72325,1.72405,435800000.0
2009-05-25 18:00:00,1.724,1.7248,1.7236,1.72375,550800000.0
2009-05-25 18:15:00,1.72348,1.7241,1.72231,1.72285,1182600000.0
2009-05-25 18:30:00,1.7228,1.7228,1.7219,1.7227,466000000.0
2009-05-25 18:45:00,1.7227,1.72285,1.722,1.7221,405200000.0
2009-05-25 19:00:00,1.72215,1.7225,1.72155,1.7222,734000000.0
2009-05-25 19:15:00,1.7222,1.72255,1.722,1.72245,848800000.0
2009-05-25 19:30:00,1.72245,1.7226,1.72125,1.7218,369200000.0
2009-05-25 19:45:00,1.72148,1.7234,1.72138,1.7227,522200000.0
2009-05-25 20:00:00,1.72275,1.723,1.72202,1.7223,731400000.0
2009-05-25 20:15:00,1.7226,1.72295,1.72215,1.72295,241600000.0
2009-05-25 20:30:00,1.72285,1.723,1.72222,1.72232,256600000.0
2009-05-25 20:45:00,1.7227,1.72395,1.72212,1.7235,411600000.0
2009-05-25 21:00:00,1.72291,1.7235,1.72255,1.72315,257400000.0
2009-05-25 21:15:00,1.72265,1.72325,1.72216,1.72255,948400000.0
2009-05-25 21:30:00,1.7232,1.7236,1.72223,1.7231,431400000.0
2009-05-25 21:45:00,1.7231,1.7232,1.72227,1.72285,366400000.0
2009-05-25 22:00:00,1.7228,1.7232,1.7222,1.7225,303200000.0
2009-05-25 22:15:00,1.7221,1.72295,1.72168,1.7226,367200000.0
2009-05-25 22:30:00,1.7225,1.7231,1.72233,1.72275,414000000.0
2009-05-25 22:45:00,1.7228,1.72285,1.7212,1.7212,329800000.0
2009-05-25 23:00:00,1.72123,1.72495,1.72109,1.72405,484600000.0
2009-05-25 23:15:00,1.72395,1.724,1.72296,1.72308,586800000.0
2009-05-25 23:30:00,1.72345,1.7238,1.7221,1.7238,718800000.0
2009-05-25 23:45:00,1.7238,1.72415,1.72325,1.72345,336000000.0
2009-05-26 00:00:00,1.7236,1.72405,1.72325,1.7234,355800000.0
2009-05-26 00:15:00,1.7233,1.72345,1.72267,1.72335,293000000.0
2009-05-26 00:30:00,1.7233,1.72355,1.72272,1.7233,781600000.0
2009-05-26 00:45:00,1.7233,1.72345,1.72255,1.7234,753200000.0
2009-05-26 01:00:00,1.7233,1.7237,1.72275,1.7235,628400000.0
2009-05-26 01:15:00,1.7235,1.7235,1.7225,1.7229,788000000.0
2009-05-26 01:30:00,1.7229,1.7238,1.7221,1.7234,773000000.0
2009-05-26 01:45:00,1.72335,1.72365,1.7227,1.72325,533600000.0
2009-05-26 02:00:00,1.7232,1.724,1.7222,1.7228,1299599999.0
2009-05-26 02:15:00,1.7228,1.72365,1.7224,1.7233,1488200000.0
2009-05-26 02:30:00,1.72345,1.7237,1.72265,1.7234,1449200000.0
2009-05-26 02:45:00,1.72335,1.72485,1.7222,1.7246,2412000000.0
2009-05-26 03:00:00,1.7246,1.72495,1.72305,1.72345,1899000000.0
2009-05-26 03:15:00,1.72345,1.72545,1.72345,1.7246,1995600000.0
2009-05-26 03:30:00,1.7246,1.72575,1.72415,1.72475,2218400000.0
2009-05-26 03:45:00,1.725,1.72555,1.72325,1.72395,2262000000.0
2009-05-26 04:00:00,1.72395,1.7245,1.7234,1.7243,756400000.0
2009-05-26 04:15:00,1.7243,1.7253,1.72385,1.72475,1357800000.0
2009-05-26 04:30:00,1.72475,1.7253,1.7241,1.72495,1207600000.0
2009-05-26 04:45:00,1.72495,1.72525,1.7239,1.72525,1602600000.0
2009-05-26 05:00:00,1.72525,1.7255,1.7246,1.7254,756200000.0
2009-05-26 05:15:00,1.7254,1.72545,1.72459,1.72515,769000000.0
2009-05-26 05:30:00,1.72515,1.72555,1.72475,1.72515,774800000.0
2009-05-26 05:45:00,1.72515,1.7254,1.72415,1.7246,2404800000.0
2009-05-26 06:00:00,1.7246,1.7255,1.7243,1.72465,1998800000.0
2009-05-26 06:15:00,1.72465,1.72595,1.72455,1.72535,1788400000.0
2009-05-26 06:30:00,1.72535,1.7262,1.7245,1.7251,1745000000.0
2009-05-26 06:45:00,1.72505,1.7254,1.7246,1.7253,1336400000.0
2009-05-26 07:00:00,1.72525,1.72585,1.72505,1.72535,1426000000.0
2009-05-26 07:15:00,1.7253,1.7258,1.72515,1.72555,903000000.0
2009-05-26 07:30:00,1.72555,1.72605,1.72485,1.72535,2045400000.0
2009-05-26 07:45:00,1.72535,1.72825,1.72505,1.72825,2883400000.0
2009-05-26 08:00:00,1.72825,1.72955,1.7279,1.7279,3032800000.0
2009-05-26 08:15:00,1.7279,1.7283,1.72575,1.72685,2811200000.0
2009-05-26 08:30:00,1.7268,1.7273,1.72315,1.7235,3558300000.0
2009-05-26 08:45:00,1.72345,1.72515,1.7221,1.7238,6197700000.0
2009-05-26 09:00:00,1.72385,1.7246,1.72225,1.7237,7399000001.0
2009-05-26 09:15:00,1.7237,1.72525,1.72275,1.7252,7344599998.0
2009-05-26 09:30:00,1.7253,1.7263,1.7236,1.7244,6701000001.0
2009-05-26 09:45:00,1.72445,1.72455,1.7235,1.7244,5745600000.0
2009-05-26 10:00:00,1.7244,1.72595,1.724,1.725,7483600000.0
2009-05-26 10:15:00,1.725,1.726,1.7242,1.7246,8419200001.0
2009-05-26 10:30:00,1.7246,1.72525,1.7234,1.72445,9877800000.0
2009-05-26 10:45:00,1.7244,1.7253,1.7233,1.7233,8918600000.0
2009-05-26 11:00:00,1.72325,1.72495,1.72245,1.72355,9435799998.0
2009-05-26 11:15:00,1.72355,1.72475,1.7219,1.72245,8306600002.0
2009-05-26 11:30:00,1.72245,1.72515,1.72165,1.7251,5322600001.0
2009-05-26 11:45:00,1.72495,1.7275,1.72405,1.7262,7154600000.0
2009-05-26 12:00:00,1.7262,1.72625,1.7245,1.7253,6231800000.0
2009-05-26 12:15:00,1.72535,1.72545,1.723,1.72335,7002000000.0
2009-05-26 12:30:00,1.7234,1.72485,1.72165,1.72435,6962400001.0
2009-05-26 12:45:00,1.7243,1.72695,1.72335,1.7268,8457600001.0
2009-05-26 13:00:00,1.72675,1.72735,1.72515,1.72725,5797000001.0
2009-05-26 13:15:00,1.72745,1.72785,1.7266,1.7275,6011800001.0
2009-05-26 13:30:00,1.7275,1.7276,1.726,1.7266,4562600000.0
2009-05-26 13:45:00,1.7267,1.7274,1.72575,1.7269,6465400000.0
2009-05-26 14:00:00,1.7269,1.7287,1.7262,1.7287,7447900000.0
2009-05-26 14:15:00,1.7287,1.72915,1.7271,1.7273,6742599999.0
2009-05-26 14:30:00,1.72715,1.7273,1.7241,1.72545,6521399999.0
2009-05-26 14:45:00,1.72545,1.7263,1.72415,1.7248,7865200001.0
2009-05-26 15:00:00,1.72485,1.72515,1.7231,1.7236,5222800000.0
2009-05-26 15:15:00,1.7235,1.72465,1.7226,1.72305,6214400001.0
2009-05-26 15:30:00,1.72305,1.7247,1.723,1.72435,7785600004.0
2009-05-26 15:45:00,1.72435,1.72535,1.72365,1.72425,8243600000.0
2009-05-26 16:00:00,1.7243,1.7276,1.72305,1.72655,8347300002.0
2009-05-26 16:15:00,1.72655,1.72685,1.7237,1.7253,8725800000.0
2009-05-26 16:30:00,1.7253,1.7288,1.72525,1.7272,7564000001.0
2009-05-26 16:45:00,1.7272,1.7282,1.7247,1.72795,7860800000.0
2009-05-26 17:00:00,1.72785,1.7282,1.7254,1.7255,7809400000.0
2009-05-26 17:15:00,1.7255,1.7268,1.72525,1.72635,5977600001.0
2009-05-26 17:30:00,1.72635,1.7265,1.725,1.7264,6925600000.0
2009-05-26 17:45:00,1.7264,1.72725,1.7254,1.7263,7369400000.0
2009-05-26 18:00:00,1.7263,1.7277,1.726,1.72745,4743100000.0
2009-05-26 18:15:00,1.72735,1.72735,1.7256,1.7264,4711200000.0
2009-05-26 18:30:00,1.7263,1.72825,1.7262,1.728,4436400000.0
2009-05-26 18:45:00,1.728,1.7287,1.72725,1.7277,3987800000.0
2009-05-26 19:00:00,1.7277,1.7284,1.72635,1.7274,5102200001.0
2009-05-26 19:15:00,1.7274,1.72865,1.7269,1.72795,3990000000.0
2009-05-26 19:30:00,1.728,1.7282,1.7264,1.72745,3515800000.0
2009-05-26 19:45:00,1.7273,1.72855,1.7273,1.7278,4228400000.0
2009-05-26 20:00:00,1.7278,1.7286,1.72725,1.7277,5375400000.0
2009-05-26 20:15:00,1.7279,1.72835,1.727,1.7273,4894200000.0
2009-05-26 20:30:00,1.7273,1.7281,1.72675,1.72705,3382400000.0
2009-05-26 20:45:00,1.72695,1.72755,1.72555,1.72625,3484600000.0
2009-05-26 21:00:00,1.72625,1.72725,1.72625,1.72675,2944000000.0
2009-05-26 21:15:00,1.7266,1.72775,1.7263,1.72695,2781600000.0
2009-05-26 21:30:00,1.7269,1.7277,1.72655,1.727,3155600000.0
2009-05-26 21:45:00,1.72695,1.72725,1.72625,1.72675,2549400000.0
2009-05-26 22:00:00,1.7268,1.72715,1.72655,1.72695,1342400000.0
2009-05-26 22:15:00,1.72695,1.7273,1.7268,1.72725,793600000.0
2009-05-26 22:30:00,1.72715,1.72775,1.72645,1.72675,1199200000.0
2009-05-26 22:45:00,1.7267,1.72685,1.7255,1.7256,687800000.0
2009-05-26 23:00:00,1.72527,1.72615,1.72501,1.7261,433200000.0
2009-05-26 23:15:00,1.7261,1.72675,1.72513,1.72595,398000000.0
2009-05-26 23:30:00,1.72575,1.72645,1.72575,1.7263,376600000.0
2009-05-26 23:45:00,1.7262,1.72775,1.72585,1.726,478000000.0
2009-05-27 00:00:00,1.726,1.7273,1.72565,1.72665,1256200000.0
2009-05-27 00:15:00,1.7267,1.7268,1.72567,1.72675,669800000.0
2009-05-27 00:30:00,1.7267,1.727,1.72625,1.72635,700200000.0
2009-05-27 00:45:00,1.7264,1.72765,1.726,1.72675,939400000.0
2009-05-27 01:00:00,1.72675,1.72815,1.7261,1.7277,1036600000.0
2009-05-27 01:15:00,1.72785,1.7304,1.72755,1.7302,853800000.0
2009-05-27 01:30:00,1.73025,1.7309,1.7297,1.72985,906000000.0
2009-05-27 01:45:00,1.72985,1.73015,1.7292,1.7294,658800000.0
2009-05-27 02:00:00,1.72935,1.73045,1.72915,1.73015,1182800000.0
2009-05-27 02:15:00,1.73005,1.73075,1.72975,1.73055,1011800000.0
2009-05-27 02:30:00,1.73055,1.73065,1.7301,1.73055,886000000.0
2009-05-27 02:45:00,1.73055,1.7315,1.72955,1.73085,2066200000.0
2009-05-27 03:00:00,1.73085,1.73325,1.73065,1.73275,1573800000.0
2009-05-27 03:15:00,1.73275,1.73305,1.732,1.7326,1144800000.0
2009-05-27 03:30:00,1.7326,1.7332,1.73175,1.73255,1220600000.0
2009-05-27 03:45:00,1.7325,1.73335,1.7322,1.7326,1365600000.0
2009-05-27 04:00:00,1.73275,1.73345,1.7325,1.73325,871800000.0
2009-05-27 04:15:00,1.73325,1.735,1.7325,1.73405,1430600000.0
2009-05-27 04:30:00,1.7341,1.73455,1.7334,1.73405,1558800000.0
2009-05-27 04:45:00,1.73405,1.7343,1.7334,1.73355,1164200000.0
2009-05-27 05:00:00,1.73355,1.73385,1.7329,1.7335,946400000.0
2009-05-27 05:15:00,1.7335,1.73445,1.73345,1.73425,1165600000.0
2009-05-27 05:30:00,1.7343,1.73445,1.73315,1.7332,1334600000.0
2009-05-27 05:45:00,1.7332,1.73355,1.7326,1.7331,945800000.0
2009-05-27 06:00:00,1.73305,1.7334,1.73215,1.733,1173600000.0
2009-05-27 06:15:00,1.733,1.73325,1.7323,1.7325,767400000.0
2009-05-27 06:30:00,1.73255,1.73395,1.7325,1.73365,809800000.0
2009-05-27 06:45:00,1.7337,1.73455,1.7334,1.73375,1203800000.0
2009-05-27 07:00:00,1.73375,1.7346,1.73355,1.73445,1145000000.0
2009-05-27 07:15:00,1.73445,1.73495,1.73295,1.73395,812600000.0
2009-05-27 07:30:00,1.73395,1.7347,1.733,1.73315,1677000000.0
2009-05-27 07:45:00,1.73315,1.7352,1.73255,1.7328,2307600000.0
2009-05-27 08:00:00,1.73295,1.7359,1.7321,1.73545,2316200000.0
2009-05-27 08:15:00,1.73545,1.7359,1.7333,1.7338,2164200000.0
2009-05-27 08:30:00,1.73375,1.7376,1.73355,1.7376,5887000000.0
2009-05-27 08:45:00,1.73735,1.7382,1.73615,1.7366,6194800000.0
2009-05-27 09:00:00,1.73645,1.737,1.7331,1.7338,6076400000.0
2009-05-27 09:15:00,1.73375,1.7349,1.73275,1.733,6793400000.0
2009-05-27 09:30:00,1.733,1.7359,1.73295,1.73445,6755900000.0
2009-05-27 09:45:00,1.7345,1.73495,1.73225,1.7328,6105900001.0
2009-05-27 10:00:00,1.7328,1.7334,1.73135,1.73295,6547200000.0
2009-05-27 10:15:00,1.733,1.73305,1.73155,1.7321,5575800000.0
2009-05-27 10:30:00,1.7321,1.73355,1.73145,1.73235,4322400000.0
2009-05-27 10:45:00,1.7324,1.7361,1.73195,1.7349,5651600000.0
2009-05-27 11:00:00,1.73495,1.73575,1.7336,1.7357,5993200001.0
2009-05-27 11:15:00,1.7357,1.73715,1.73495,1.7353,5889900001.0
2009-05-27 11:30:00,1.73535,1.73715,1.73465,1.73685,6158199999.0
2009-05-27 11:45:00,1.73685,1.73965,1.73655,1.73965,6353000000.0
2009-05-27 12:00:00,1.73965,1.74145,1.73905,1.741,7543500002.0
2009-05-27 12:15:00,1.741,1.7416,1.7401,1.7409,6535599999.0
2009-05-27 12:30:00,1.74095,1.7418,1.73985,1.74105,5223600000.0
2009-05-27 12:45:00,1.7411,1.7411,1.7389,1.739,5318200000.0
2009-05-27 13:00:00,1.7388,1.73925,1.73795,1.73895,6346399998.0
2009-05-27 13:15:00,1.739,1.7414,1.7384,1.73925,9273800002.0
2009-05-27 13:30:00,1.73925,1.73985,1.73815,1.73885,8332000000.0
2009-05-27 13:45:00,1.7389,1.7392,1.737,1.73705,8314900001.0
2009-05-27 14:00:00,1.73705,1.7385,1.73665,1.7385,7360200002.0
2009-05-27 14:15:00,1.73845,1.73845,1.73595,1.73655,8287800002.0
2009-05-27 14:30:00,1.73655,1.73795,1.73655,1.7376,7540000001.0
2009-05-27 14:45:00,1.7376,1.73915,1.7376,1.7386,6680400000.0
2009-05-27 15:00:00,1.7386,1.7398,1.7378,1.73795,6998400002.0
2009-05-27 15:15:00,1.7379,1.7382,1.7346,1.73565,7393600001.0
2009-05-27 15:30:00,1.73565,1.73765,1.73485,1.7359,8921400001.0
2009-05-27 15:45:00,1.7359,1.73795,1.73575,1.73735,5874900000.0
2009-05-27 16:00:00,1.73745,1.7393,1.7366,1.7378,7315270000.0
2009-05-27 16:15:00,1.73785,1.74035,1.737,1.7397,7811200001.0
2009-05-27 16:30:00,1.7397,1.74125,1.7393,1.73995,7521600000.0
2009-05-27 16:45:00,1.73995,1.7413,1.73825,1.7413,7655000000.0
2009-05-27 17:00:00,1.74125,1.74555,1.7399,1.74445,7634500000.0
2009-05-27 17:15:00,1.7445,1.74525,1.7424,1.7434,6214500000.0
2009-05-27 17:30:00,1.74345,1.74605,1.74265,1.74385,7843700001.0
2009-05-27 17:45:00,1.74385,1.74695,1.74365,1.7447,6799000000.0
2009-05-27 18:00:00,1.74485,1.74495,1.74245,1.74285,5555000000.0
2009-05-27 18:15:00,1.74295,1.74355,1.74165,1.7421,2743200000.0
2009-05-27 18:30:00,1.742,1.74365,1.7419,1.743,2421600000.0
2009-05-27 18:45:00,1.74295,1.7445,1.7427,1.74415,3202800000.0
2009-05-27 19:00:00,1.74395,1.74685,1.74375,1.74685,3517800000.0
2009-05-27 19:15:00,1.74685,1.74725,1.74585,1.747,4737200000.0
2009-05-27 19:30:00,1.74715,1.7478,1.74555,1.74675,5153400000.0
2009-05-27 19:45:00,1.74675,1.74705,1.7447,1.74525,5909800000.0
2009-05-27 20:00:00,1.74525,1.746,1.745,1.74525,5048200000.0
2009-05-27 20:15:00,1.74525,1.7456,1.74265,1.74315,5783200000.0
2009-05-27 20:30:00,1.74315,1.74345,1.74265,1.74315,4028400000.0
2009-05-27 20:45:00,1.74315,1.7445,1.7429,1.7437,4056600000.0
2009-05-27 21:00:00,1.7437,1.7446,1.74315,1.74355,3936000000.0
2009-05-27 21:15:00,1.74355,1.74395,1.742,1.742,4385000000.0
2009-05-27 21:30:00,1.74205,1.7434,1.74135,1.7415,3601400000.0
2009-05-27 21:45:00,1.74155,1.7425,1.74055,1.7406,3968000001.0
2009-05-27 22:00:00,1.7406,1.74295,1.7406,1.7422,3075000000.0
2009-05-27 22:15:00,1.7422,1.74245,1.74055,1.7408,2553000000.0
2009-05-27 22:30:00,1.74085,1.74235,1.7408,1.74165,3385800002.0
2009-05-27 22:45:00,1.74165,1.74445,1.7407,1.74375,2188400000.0
2009-05-27 23:00:00,1.74321,1.7454,1.74216,1.74435,1638400000.0
2009-05-27 23:15:00,1.74435,1.7453,1.74315,1.74335,864200000.0
2009-05-27 23:30:00,1.7434,1.74485,1.74305,1.7443,596400000.0
2009-05-27 23:45:00,1.7444,1.74485,1.74315,1.74365,533000000.0
2009-05-28 00:00:00,1.7436,1.7444,1.7435,1.74365,368600000.0
2009-05-28 00:15:00,1.7436,1.74445,1.7429,1.74445,751200000.0
2009-05-28 00:30:00,1.7443,1.7446,1.74355,1.74435,642400000.0
2009-05-28 00:45:00,1.74425,1.74455,1.74285,1.743,1051200000.0
2009-05-28 01:00:00,1.7431,1.74395,1.74255,1.74345,611800000.0
2009-05-28 01:15:00,1.7435,1.7439,1.74295,1.74345,479400000.0
2009-05-28 01:30:00,1.7435,1.744,1.7425,1.7437,607400000.0
2009-05-28 01:45:00,1.7438,1.7448,1.7432,1.7432,637800000.0
2009-05-28 02:00:00,1.7431,1.74465,1.743,1.7438,1055000000.0
2009-05-28 02:15:00,1.7438,1.74475,1.7434,1.74375,1332600000.0
2009-05-28 02:30:00,1.7437,1.74495,1.7436,1.7444,1256400000.0
2009-05-28 02:45:00,1.74435,1.74505,1.7427,1.7435,1454200000.0
2009-05-28 03:00:00,1.7435,1.7443,1.74255,1.7436,1182600000.0
2009-05-28 03:15:00,1.7435,1.74425,1.74305,1.7439,812800000.0
2009-05-28 03:30:00,1.74385,1.74495,1.74285,1.7445,1009000000.0
2009-05-28 03:45:00,1.7443,1.74465,1.74275,1.7432,1389600000.0
2009-05-28 04:00:00,1.74315,1.7437,1.74255,1.74305,1000600000.0
2009-05-28 04:15:00,1.7428,1.74355,1.7421,1.7421,1000600000.0
2009-05-28 04:30:00,1.7421,1.7433,1.7416,1.7418,1684000000.0
2009-05-28 04:45:00,1.74195,1.7425,1.74095,1.7421,972400000.0
2009-05-28 05:00:00,1.7421,1.74225,1.739,1.7403,2198000000.0
2009-05-28 05:15:00,1.74045,1.74045,1.7389,1.73955,1832600000.0
2009-05-28 05:30:00,1.7395,1.74045,1.73925,1.7394,1252800000.0
2009-05-28 05:45:00,1.73935,1.7399,1.73875,1.73935,896200000.0
2009-05-28 06:00:00,1.73935,1.74125,1.73895,1.74035,1128200000.0
2009-05-28 06:15:00,1.7402,1.74075,1.73935,1.73995,1516800000.0
2009-05-28 06:30:00,1.73995,1.74125,1.73965,1.7402,1646800000.0
2009-05-28 06:45:00,1.7398,1.7408,1.73965,1.74035,1625600000.0
2009-05-28 07:00:00,1.7404,1.741,1.73975,1.7401,1331600000.0
2009-05-28 07:15:00,1.74015,1.7412,1.7397,1.7407,1559000000.0
2009-05-28 07:30:00,1.7404,1.74195,1.74015,1.7409,2075000000.0
2009-05-28 07:45:00,1.7409,1.7428,1.74055,1.7421,1711400000.0
2009-05-28 08:00:00,1.7421,1.74215,1.73955,1.74085,1974600000.0
2009-05-28 08:15:00,1.7409,1.7423,1.7402,1.742,2119800000.0
2009-05-28 08:30:00,1.742,1.7426,1.7394,1.7398,4372399998.0
2009-05-28 08:45:00,1.7398,1.7411,1.7386,1.73975,5864400000.0
2009-05-28 09:00:00,1.73965,1.7405,1.73635,1.7373,7928200000.0
2009-05-28 09:15:00,1.73715,1.73745,1.7346,1.73655,6581200003.0
2009-05-28 09:30:00,1.73665,1.7378,1.73545,1.73685,6615400000.0
2009-05-28 09:45:00,1.7369,1.73775,1.73455,1.73605,7350000003.0
2009-05-28 10:00:00,1.7361,1.73735,1.7349,1.7369,5834500000.0
2009-05-28 10:15:00,1.7368,1.73775,1.73605,1.7371,7402600001.0
2009-05-28 10:30:00,1.7371,1.73845,1.7364,1.7379,8004000005.0
2009-05-28 10:45:00,1.7379,1.73975,1.73675,1.73825,7135400000.0
2009-05-28 11:00:00,1.73835,1.74025,1.73755,1.738,5547200000.0
2009-05-28 11:15:00,1.73805,1.73935,1.73775,1.7386,6590000000.0
2009-05-28 11:30:00,1.73855,1.73855,1.73445,1.7347,7429300003.0
2009-05-28 11:45:00,1.73505,1.73555,1.73435,1.73515,5981000001.0
2009-05-28 12:00:00,1.7352,1.7352,1.7322,1.73325,7726800000.0
2009-05-28 12:15:00,1.73325,1.73415,1.7318,1.7336,7463000002.0
2009-05-28 12:30:00,1.73365,1.7377,1.7332,1.7365,6448200000.0
2009-05-28 12:45:00,1.7365,1.73675,1.7349,1.73655,7093200000.0
2009-05-28 13:00:00,1.7366,1.73675,1.735,1.73565,7103800003.0
2009-05-28 13:15:00,1.73565,1.73665,1.735,1.73525,6351400001.0
2009-05-28 13:30:00,1.7352,1.73695,1.7337,1.73375,7183300000.0
2009-05-28 13:45:00,1.73375,1.73635,1.73365,1.7362,5225000001.0
2009-05-28 14:00:00,1.7362,1.73785,1.7357,1.73765,7184600001.0
2009-05-28 14:15:00,1.7376,1.7376,1.73425,1.7346,5615100000.0
2009-05-28 14:30:00,1.73415,1.7354,1.73355,1.73475,6455000000.0
2009-05-28 14:45:00,1.73465,1.7365,1.73395,1.736,6048800001.0
2009-05-28 15:00:00,1.73585,1.73625,1.73125,1.73155,7307000005.0
2009-05-28 15:15:00,1.73155,1.7331,1.7277,1.72825,9334100000.0
2009-05-28 15:30:00,1.72825,1.7299,1.72725,1.72965,7923200000.0
2009-05-28 15:45:00,1.72955,1.73205,1.72925,1.73065,6685600000.0
2009-05-28 16:00:00,1.73035,1.7316,1.7272,1.73,8129200005.0
2009-05-28 16:15:00,1.73,1.7329,1.7284,1.73115,7064400001.0
2009-05-28 16:30:00,1.73115,1.7312,1.72985,1.73035,6353400000.0
2009-05-28 16:45:00,1.7304,1.7323,1.72955,1.7321,7789000000.0
2009-05-28 17:00:00,1.73205,1.73265,1.72915,1.7294,7323800000.0
2009-05-28 17:15:00,1.7294,1.72975,1.72755,1.7279,7141400001.0
2009-05-28 17:30:00,1.72785,1.72845,1.7252,1.7256,7209999999.0
2009-05-28 17:45:00,1.72565,1.72965,1.725,1.7292,6199200000.0
2009-05-28 18:00:00,1.7292,1.7301,1.72755,1.72805,7990000001.0
2009-05-28 18:15:00,1.728,1.7286,1.7265,1.72715,7652600001.0
2009-05-28 18:30:00,1.72715,1.72715,1.7238,1.72425,6285000002.0
2009-05-28 18:45:00,1.7242,1.72545,1.7237,1.7251,8295400001.0
2009-05-28 19:00:00,1.72525,1.72785,1.72455,1.72705,8688399999.0
2009-05-28 19:15:00,1.7271,1.7285,1.7246,1.7254,8332200004.0
2009-05-28 19:30:00,1.72535,1.7274,1.72525,1.7268,6927200000.0
2009-05-28 19:45:00,1.7268,1.7275,1.7261,1.72725,7970599999.0
2009-05-28 20:00:00,1.7272,1.7286,1.7269,1.7286,7178600000.0
2009-05-28 20:15:00,1.7286,1.72975,1.7282,1.7292,6418000000.0
2009-05-28 20:30:00,1.7293,1.7296,1.7286,1.72895,5538600000.0
2009-05-28 20:45:00,1.729,1.72915,1.7276,1.7282,5677000000.0
2009-05-28 21:00:00,1.72805,1.7289,1.7274,1.72815,4254699997.0
2009-05-28 21:15:00,1.72825,1.73005,1.7281,1.7293,7433800001.0
2009-05-28 21:30:00,1.72945,1.7302,1.7287,1.72955,6498199999.0
2009-05-28 21:45:00,1.7296,1.7308,1.72835,1.72935,5680000000.0
2009-05-28 22:00:00,1.7293,1.73005,1.72815,1.72845,3334800000.0
2009-05-28 22:15:00,1.72855,1.72935,1.7278,1.7281,1842000000.0
2009-05-28 22:30:00,1.7282,1.72885,1.72765,1.7286,1510200000.0
2009-05-28 22:45:00,1.7287,1.7297,1.72785,1.7281,1333800000.0
2009-05-28 23:00:00,1.72764,1.7291,1.72713,1.7288,639600000.0
2009-05-28 23:15:00,1.7288,1.72925,1.72812,1.72865,686800000.0
2009-05-28 23:30:00,1.72875,1.7297,1.72785,1.7287,1102800000.0
2009-05-28 23:45:00,1.72875,1.7289,1.72805,1.7287,255600000.0
2009-05-29 00:00:00,1.72875,1.72875,1.72815,1.7285,506800000.0
2009-05-29 00:15:00,1.72845,1.72935,1.728,1.7292,374400000.0
2009-05-29 00:30:00,1.72935,1.7294,1.7289,1.7293,217400000.0
2009-05-29 00:45:00,1.7293,1.7297,1.7288,1.7292,322200000.0
2009-05-29 01:00:00,1.72915,1.7299,1.7283,1.7288,455600000.0
2009-05-29 01:15:00,1.72875,1.7293,1.7287,1.7288,427000000.0
2009-05-29 01:30:00,1.72885,1.729,1.7281,1.72855,593600000.0
2009-05-29 01:45:00,1.72865,1.7293,1.7277,1.7291,780600000.0
2009-05-29 02:00:00,1.72905,1.7293,1.72805,1.72815,2152800000.0
2009-05-29 02:15:00,1.7283,1.7291,1.72795,1.7281,1328400000.0
2009-05-29 02:30:00,1.72815,1.72845,1.72755,1.72765,960000000.0
2009-05-29 02:45:00,1.7276,1.72865,1.7265,1.7272,1514400000.0
2009-05-29 03:00:00,1.7272,1.7276,1.72595,1.72645,1443600000.0
2009-05-29 03:15:00,1.72655,1.72655,1.7239,1.7247,2233000000.0
2009-05-29 03:30:00,1.72485,1.7257,1.7239,1.72495,1402200000.0
2009-05-29 03:45:00,1.7251,1.7255,1.72215,1.723,1526100000.0
2009-05-29 04:00:00,1.723,1.72475,1.723,1.72415,1211000000.0
2009-05-29 04:15:00,1.72415,1.72545,1.724,1.72515,1258200000.0
2009-05-29 04:30:00,1.7252,1.72525,1.72445,1.7245,1651600000.0
2009-05-29 04:45:00,1.7246,1.7257,1.7246,1.72555,543200000.0
2009-05-29 05:00:00,1.7255,1.72555,1.72475,1.725,898200000.0
2009-05-29 05:15:00,1.7249,1.72535,1.7242,1.72505,2478000000.0
2009-05-29 05:30:00,1.72505,1.72525,1.72465,1.72495,999800000.0
2009-05-29 05:45:00,1.72495,1.7253,1.7247,1.7248,1151000000.0
2009-05-29 06:00:00,1.72475,1.72525,1.72405,1.7244,1009000000.0
2009-05-29 06:15:00,1.7244,1.72495,1.72435,1.72465,1204800000.0
2009-05-29 06:30:00,1.7246,1.72745,1.72435,1.72685,1642800000.0
2009-05-29 06:45:00,1.72685,1.72745,1.72655,1.72725,1413200000.0
2009-05-29 07:00:00,1.72725,1.7278,1.72565,1.7265,1449200000.0
2009-05-29 07:15:00,1.7265,1.72655,1.72515,1.72545,1368200000.0
2009-05-29 07:30:00,1.72545,1.72675,1.7251,1.72615,2252600001.0
2009-05-29 07:45:00,1.72615,1.72975,1.72615,1.7293,3973400000.0
2009-05-29 08:00:00,1.7294,1.73085,1.7291,1.7307,3084400000.0
2009-05-29 08:15:00,1.7308,1.73295,1.7304,1.73245,2377400000.0
2009-05-29 08:30:00,1.73235,1.73355,1.73135,1.7324,3467900000.0
2009-05-29 08:45:00,1.73245,1.7352,1.73225,1.7338,4604200000.0
2009-05-29 09:00:00,1.7339,1.73665,1.73325,1.73615,6923600001.0
2009-05-29 09:15:00,1.73615,1.7366,1.73455,1.7352,7368400000.0
2009-05-29 09:30:00,1.73525,1.7363,1.7339,1.73595,5151599999.0
2009-05-29 09:45:00,1.73585,1.7363,1.7342,1.7356,6083000001.0
2009-05-29 10:00:00,1.7355,1.73685,1.73495,1.73605,5942200000.0
2009-05-29 10:15:00,1.736,1.73745,1.73485,1.73565,5717600001.0
2009-05-29 10:30:00,1.73565,1.73685,1.73465,1.7354,5979800000.0
2009-05-29 10:45:00,1.7354,1.73795,1.7354,1.737,6076200000.0
2009-05-29 11:00:00,1.737,1.7376,1.73565,1.73715,5076100000.0
2009-05-29 11:15:00,1.7372,1.7377,1.7356,1.73635,4871600000.0
2009-05-29 11:30:00,1.7363,1.7377,1.73135,1.73175,6173400001.0
2009-05-29 11:45:00,1.73175,1.7353,1.73155,1.734,5918499998.0
2009-05-29 12:00:00,1.734,1.7344,1.73255,1.7332,6070200000.0
2009-05-29 12:15:00,1.73325,1.7347,1.73225,1.7325,5735600000.0
2009-05-29 12:30:00,1.7325,1.73365,1.7309,1.7332,7415800000.0
2009-05-29 12:45:00,1.73325,1.7346,1.7325,1.73355,7696199999.0
2009-05-29 13:00:00,1.73345,1.73365,1.73155,1.73155,7934600001.0
2009-05-29 13:15:00,1.7315,1.73315,1.731,1.7321,7709800001.0
2009-05-29 13:30:00,1.7322,1.7323,1.7303,1.73055,8360000000.0
2009-05-29 13:45:00,1.73055,1.73225,1.7292,1.7299,8839600000.0
2009-05-29 14:00:00,1.72985,1.7333,1.72965,1.73275,7150200000.0
2009-05-29 14:15:00,1.73285,1.733,1.73075,1.73095,5665600001.0
2009-05-29 14:30:00,1.73105,1.7314,1.7298,1.73105,7833399997.0
2009-05-29 14:45:00,1.73105,1.73215,1.7299,1.732,6744600000.0
2009-05-29 15:00:00,1.73205,1.7326,1.72985,1.7305,8068600000.0
2009-05-29 15:15:00,1.7305,1.7306,1.72775,1.72805,7661599999.0
2009-05-29 15:30:00,1.72785,1.7291,1.7249,1.72615,9064000001.0
2009-05-29 15:45:00,1.72615,1.72775,1.7253,1.72705,7476000000.0
2009-05-29 16:00:00,1.72695,1.72815,1.7226,1.7227,7030600000.0
2009-05-29 16:15:00,1.72265,1.7234,1.71955,1.7209,5440000000.0
2009-05-29 16:30:00,1.7212,1.72195,1.71705,1.7172,6942600000.0
2009-05-29 16:45:00,1.71735,1.7194,1.71525,1.7194,6536000000.0
2009-05-29 17:00:00,1.7194,1.7239,1.7192,1.7239,6753800000.0
2009-05-29 17:15:00,1.7239,1.7269,1.7229,1.72595,9513800001.0
2009-05-29 17:30:00,1.7259,1.7264,1.7244,1.72565,6511200000.0
2009-05-29 17:45:00,1.72565,1.7278,1.72515,1.7276,5729400001.0
2009-05-29 18:00:00,1.72765,1.72775,1.724,1.72455,6828600003.0
2009-05-29 18:15:00,1.7247,1.72955,1.72445,1.72915,7127300000.0
2009-05-29 18:30:00,1.7291,1.7298,1.72765,1.72775,6707000000.0
2009-05-29 18:45:00,1.72765,1.72815,1.72595,1.72645,6591400000.0
2009-05-29 19:00:00,1.72645,1.7274,1.72515,1.7252,4769000000.0
2009-05-29 19:15:00,1.7252,1.72725,1.72505,1.7271,4625200000.0
2009-05-29 19:30:00,1.7271,1.7278,1.72535,1.72675,4475600000.0
2009-05-29 19:45:00,1.72665,1.7272,1.7257,1.7258,3326400000.0
2009-05-29 20:00:00,1.7256,1.7266,1.72505,1.7254,4961800000.0
2009-05-29 20:15:00,1.7253,1.7254,1.7236,1.72415,4223400000.0
2009-05-29 20:30:00,1.72415,1.72505,1.72255,1.7233,5210100000.0
2009-05-29 20:45:00,1.72335,1.72375,1.7224,1.7234,5552800000.0
2009-05-29 21:00:00,1.7234,1.72395,1.72175,1.7221,5373000000.0
2009-05-29 21:15:00,1.7221,1.72385,1.7211,1.7231,3783400000.0
2009-05-29 21:30:00,1.72315,1.7261,1.7231,1.726,2318600000.0
2009-05-29 21:45:00,1.72595,1.72615,1.72475,1.7255,2201600000.0
2009-05-29 22:00:00,1.7253,1.7277,1.72515,1.7272,1897600000.0
2009-05-29 22:15:00,1.72715,1.72925,1.72685,1.72715,1573000000.0
2009-05-29 22:30:00,1.7271,1.7294,1.7271,1.7282,1004000000.0
2009-05-29 22:45:00,1.72815,1.7286,1.72585,1.7267,1079800000.0
2009-05-31 23:00:00,1.72742,1.72742,1.7254,1.72605,222400000.0
2009-05-31 23:15:00,1.7262,1.7277,1.7262,1.72745,290000000.0
2009-05-31 23:30:00,1.72713,1.728,1.7265,1.7265,289400000.0
2009-05-31 23:45:00,1.7267,1.7274,1.72515,1.727,442000000.0
2009-06-01 00:00:00,1.727,1.72865,1.72655,1.7283,326600000.0
2009-06-01 00:15:00,1.7283,1.7285,1.72685,1.7274,571800000.0
2009-06-01 00:30:00,1.72705,1.72745,1.7253,1.7262,1103200000.0
2009-06-01 00:45:00,1.7263,1.7286,1.7263,1.72815,628000000.0
2009-06-01 01:00:00,1.72815,1.72915,1.7273,1.7286,741000000.0
2009-06-01 01:15:00,1.72875,1.72935,1.7278,1.72905,727000000.0
2009-06-01 01:30:00,1.72915,1.73075,1.729,1.73075,503800000.0
2009-06-01 01:45:00,1.7309,1.73095,1.729,1.72985,664000000.0
2009-06-01 02:00:00,1.7299,1.7304,1.7291,1.7297,797000000.0
2009-06-01 02:15:00,1.7297,1.7297,1.72845,1.7293,966400000.0
2009-06-01 02:30:00,1.7293,1.72985,1.728,1.7288,1290800000.0
2009-06-01 02:45:00,1.72885,1.73085,1.72795,1.7292,1834400000.0
2009-06-01 03:00:00,1.7292,1.73,1.72855,1.72985,1448400000.0
2009-06-01 03:15:00,1.72985,1.73105,1.72915,1.7309,1931400000.0
2009-06-01 03:30:00,1.73095,1.7317,1.7294,1.7308,1532600000.0
2009-06-01 03:45:00,1.7309,1.7323,1.7304,1.73125,1224200000.0
2009-06-01 04:00:00,1.7314,1.7321,1.73125,1.7318,1359200000.0
2009-06-01 04:15:00,1.7317,1.733,1.7315,1.7322,1639800000.0
2009-06-01 04:30:00,1.7322,1.73305,1.7319,1.7328,2147200000.0
2009-06-01 04:45:00,1.7328,1.73335,1.73215,1.73235,2888000000.0
2009-06-01 05:00:00,1.7325,1.73305,1.7322,1.73235,1418000000.0
2009-06-01 05:15:00,1.7323,1.73315,1.73165,1.7318,1064000000.0
2009-06-01 05:30:00,1.7318,1.73305,1.73165,1.7321,2002400000.0
2009-06-01 05:45:00,1.7322,1.7332,1.73175,1.73275,2960800000.0
2009-06-01 06:00:00,1.73275,1.73315,1.73165,1.73275,1476400000.0
2009-06-01 06:15:00,1.7328,1.73465,1.7328,1.73455,2135600000.0
2009-06-01 06:30:00,1.73455,1.73465,1.73385,1.734,2512400001.0
2009-06-01 06:45:00,1.734,1.7349,1.73375,1.73415,1966200000.0
2009-06-01 07:00:00,1.73405,1.73455,1.7332,1.7339,1501800000.0
2009-06-01 07:15:00,1.7339,1.73555,1.73355,1.7348,2813600000.0
2009-06-01 07:30:00,1.73485,1.73485,1.73325,1.73405,2123200000.0
2009-06-01 07:45:00,1.7341,1.73475,1.73245,1.73265,1746600000.0
2009-06-01 08:00:00,1.7327,1.7328,1.73065,1.7318,1861600000.0
2009-06-01 08:15:00,1.73165,1.7331,1.7302,1.73045,3089800000.0
2009-06-01 08:30:00,1.73045,1.7322,1.72935,1.73155,3463600000.0
2009-06-01 08:45:00,1.73155,1.73515,1.73105,1.7328,4884000000.0
2009-06-01 09:00:00,1.7328,1.73755,1.73275,1.73595,5527900001.0
2009-06-01 09:15:00,1.73595,1.7382,1.7357,1.7373,6484000000.0
2009-06-01 09:30:00,1.7373,1.7431,1.7373,1.74195,6467800000.0
2009-06-01 09:45:00,1.7418,1.74295,1.74095,1.74245,3884400003.0
2009-06-01 10:00:00,1.74245,1.7449,1.74215,1.74355,6545500000.0
2009-06-01 10:15:00,1.74365,1.74605,1.7426,1.74335,6962600000.0
2009-06-01 10:30:00,1.7434,1.74365,1.74055,1.74135,6225600000.0
2009-06-01 10:45:00,1.7414,1.7421,1.74015,1.7406,6028800000.0
2009-06-01 11:00:00,1.74055,1.74385,1.7403,1.74265,5139600001.0
2009-06-01 11:15:00,1.74265,1.74355,1.741,1.74185,4671200000.0
2009-06-01 11:30:00,1.74185,1.7437,1.74095,1.74255,4598000000.0
2009-06-01 11:45:00,1.7425,1.74395,1.74015,1.7404,4582000000.0
2009-06-01 12:00:00,1.7403,1.7427,1.7403,1.74155,5548600001.0
2009-06-01 12:15:00,1.74155,1.7433,1.7412,1.74305,5006800000.0
2009-06-01 12:30:00,1.74305,1.7444,1.74265,1.7442,4077000001.0
2009-06-01 12:45:00,1.74415,1.7444,1.74235,1.7428,4248600001.0
2009-06-01 13:00:00,1.7428,1.74465,1.74275,1.74305,2826000000.0
2009-06-01 13:15:00,1.74305,1.74505,1.7422,1.7449,4683000000.0
2009-06-01 13:30:00,1.7449,1.74495,1.7421,1.74365,4774800000.0
2009-06-01 13:45:00,1.74365,1.746,1.7429,1.7452,3614200000.0
2009-06-01 14:00:00,1.74515,1.74585,1.7426,1.74395,4332200000.0
2009-06-01 14:15:00,1.74395,1.74565,1.7437,1.745,3827800000.0
2009-06-01 14:30:00,1.745,1.75,1.74445,1.74865,5777200000.0
2009-06-01 14:45:00,1.74865,1.74975,1.74495,1.74575,7018000001.0
2009-06-01 15:00:00,1.74575,1.7495,1.7451,1.7495,6368000000.0
2009-06-01 15:15:00,1.7495,1.75005,1.74695,1.74885,6550800000.0
2009-06-01 15:30:00,1.74875,1.7499,1.74765,1.7496,5830000000.0
2009-06-01 15:45:00,1.7496,1.75055,1.7487,1.7497,5044400000.0
2009-06-01 16:00:00,1.7497,1.751,1.74855,1.7505,5313300000.0
2009-06-01 16:15:00,1.7505,1.75595,1.7504,1.75545,4269600000.0
2009-06-01 16:30:00,1.7554,1.75575,1.7527,1.7548,5760500002.0
2009-06-01 16:45:00,1.7548,1.76095,1.7548,1.7603,5855400000.0
2009-06-01 17:00:00,1.7604,1.7607,1.7567,1.75685,6269300001.0
2009-06-01 17:15:00,1.7569,1.75965,1.75655,1.7581,6401600000.0
2009-06-01 17:30:00,1.75815,1.76025,1.7578,1.75895,5368000000.0
2009-06-01 17:45:00,1.759,1.7601,1.758,1.758,5148500000.0
2009-06-01 18:00:00,1.758,1.75955,1.75595,1.7594,5747900000.0
2009-06-01 18:15:00,1.7595,1.7595,1.7574,1.7588,5762300003.0
2009-06-01 18:30:00,1.7588,1.75965,1.75755,1.758,4784200000.0
2009-06-01 18:45:00,1.758,1.75915,1.75785,1.7584,4110200000.0
2009-06-01 19:00:00,1.7585,1.7587,1.7569,1.75735,3680000001.0
2009-06-01 19:15:00,1.75735,1.75825,1.75675,1.7574,2463600000.0
2009-06-01 19:30:00,1.7574,1.75855,1.756,1.756,2988000000.0
2009-06-01 19:45:00,1.75595,1.7576,1.7552,1.75755,5103400000.0
2009-06-01 20:00:00,1.75755,1.758,1.75655,1.7574,6683199999.0
2009-06-01 20:15:00,1.7574,1.7585,1.7569,1.7575,4768000001.0
2009-06-01 20:30:00,1.7575,1.75925,1.75715,1.75855,4038400000.0
2009-06-01 20:45:00,1.75855,1.76065,1.7581,1.76005,4417400000.0
2009-06-01 21:00:00,1.76005,1.7608,1.7597,1.75985,3813200000.0
2009-06-01 21:15:00,1.75995,1.76,1.7582,1.75885,3857400000.0
2009-06-01 21:30:00,1.75885,1.7604,1.7586,1.7597,4594800000.0
2009-06-01 21:45:00,1.7597,1.76055,1.75945,1.76005,3528400000.0
2009-06-01 22:00:00,1.76005,1.761,1.75905,1.7601,2466800000.0
2009-06-01 22:15:00,1.76025,1.7606,1.76005,1.76015,824400000.0
2009-06-01 22:30:00,1.76015,1.7613,1.76015,1.7604,595600000.0
2009-06-01 22:45:00,1.76035,1.76175,1.75885,1.75895,902800000.0
2009-06-01 23:00:00,1.7591,1.75948,1.75835,1.7592,347400000.0
2009-06-01 23:15:00,1.7591,1.75985,1.7591,1.7596,186400000.0
2009-06-01 23:30:00,1.75965,1.7599,1.7587,1.7596,574200000.0
2009-06-01 23:45:00,1.7596,1.76065,1.7593,1.7605,919200000.0
2009-06-02 00:00:00,1.7603,1.76035,1.75895,1.75975,728800000.0
2009-06-02 00:15:00,1.75975,1.7603,1.75955,1.75955,681600000.0
2009-06-02 00:30:00,1.7596,1.75985,1.7591,1.7598,546200000.0
2009-06-02 00:45:00,1.75935,1.75975,1.7587,1.75895,927400000.0
2009-06-02 01:00:00,1.75895,1.7595,1.7588,1.7591,884000000.0
2009-06-02 01:15:00,1.759,1.7596,1.75842,1.75955,611400000.0
2009-06-02 01:30:00,1.7595,1.7596,1.7585,1.75875,589200000.0
2009-06-02 01:45:00,1.75875,1.76015,1.75855,1.75965,849000000.0
2009-06-02 02:00:00,1.75955,1.76,1.75815,1.75875,1832600000.0
2009-06-02 02:15:00,1.7587,1.7593,1.7581,1.7592,1494600000.0
2009-06-02 02:30:00,1.7592,1.7594,1.7575,1.7584,1431000000.0
2009-06-02 02:45:00,1.75835,1.75965,1.75755,1.75775,1823200000.0
2009-06-02 03:00:00,1.75775,1.758,1.7556,1.75625,1744400000.0
2009-06-02 03:15:00,1.75625,1.75715,1.756,1.757,1755000000.0
2009-06-02 03:30:00,1.757,1.75905,1.75675,1.75815,1327600000.0
2009-06-02 03:45:00,1.75815,1.75875,1.7575,1.7577,921400000.0
2009-06-02 04:00:00,1.75775,1.75845,1.75735,1.75745,1004400000.0
2009-06-02 04:15:00,1.75745,1.75855,1.7573,1.7579,822800000.0
2009-06-02 04:30:00,1.758,1.7584,1.75745,1.7578,1400600000.0
2009-06-02 04:45:00,1.75785,1.7586,1.7578,1.7585,1265400000.0
2009-06-02 05:00:00,1.7585,1.7593,1.7584,1.7585,1008000000.0
2009-06-02 05:15:00,1.75855,1.75925,1.7584,1.7585,1090400000.0
2009-06-02 05:30:00,1.7585,1.75995,1.75845,1.75965,1025400000.0
2009-06-02 05:45:00,1.75965,1.7602,1.75935,1.76,2301800000.0
2009-06-02 06:00:00,1.76005,1.7606,1.7594,1.7595,1533600000.0
2009-06-02 06:15:00,1.7595,1.7598,1.759,1.7597,1364400000.0
2009-06-02 06:30:00,1.7597,1.7603,1.7589,1.75955,2032600000.0
2009-06-02 06:45:00,1.75955,1.76055,1.75925,1.75935,1972200000.0
2009-06-02 07:00:00,1.7594,1.76015,1.7594,1.75975,3335000000.0
2009-06-02 07:15:00,1.75965,1.7604,1.759,1.75925,2537200000.0
2009-06-02 07:30:00,1.75925,1.7597,1.75825,1.75895,2157200000.0
2009-06-02 07:45:00,1.75895,1.75895,1.75655,1.7568,3562400000.0
2009-06-02 08:00:00,1.7568,1.7575,1.75525,1.7557,3465400000.0
2009-06-02 08:15:00,1.7557,1.75875,1.7556,1.7581,2804200000.0
2009-06-02 08:30:00,1.75835,1.75905,1.757,1.7577,7965300000.0
2009-06-02 08:45:00,1.7576,1.7585,1.75695,1.7585,8316000005.0
2009-06-02 09:00:00,1.75845,1.7591,1.7568,1.75685,7310200003.0
2009-06-02 09:15:00,1.75685,1.75865,1.7557,1.756,5883600000.0
2009-06-02 09:30:00,1.75585,1.75705,1.7554,1.7563,5373100001.0
2009-06-02 09:45:00,1.7563,1.75745,1.75585,1.75705,7965600001.0
2009-06-02 10:00:00,1.7569,1.7583,1.7558,1.7561,9165000001.0
2009-06-02 10:15:00,1.7561,1.75775,1.75435,1.75705,8657799999.0
2009-06-02 10:30:00,1.75705,1.75845,1.7556,1.75715,7698000000.0
2009-06-02 10:45:00,1.75695,1.757,1.7545,1.755,6984600000.0
2009-06-02 11:00:00,1.755,1.7554,1.75245,1.75295,7695200000.0
2009-06-02 11:15:00,1.75305,1.75325,1.74975,1.7501,9386000000.0
2009-06-02 11:30:00,1.7501,1.7517,1.74985,1.75115,7310200000.0
2009-06-02 11:45:00,1.7511,1.75215,1.74885,1.75155,7473400002.0
2009-06-02 12:00:00,1.7513,1.7523,1.74925,1.75095,8357000000.0
2009-06-02 12:15:00,1.75095,1.75145,1.74585,1.7459,8092300000.0
2009-06-02 12:30:00,1.7459,1.74815,1.74525,1.74775,7838800000.0
2009-06-02 12:45:00,1.7478,1.74895,1.7471,1.7486,6715500001.0
2009-06-02 13:00:00,1.74855,1.7488,1.74725,1.748,6992800000.0
2009-06-02 13:15:00,1.748,1.74935,1.7476,1.74895,6898999999.0
2009-06-02 13:30:00,1.74895,1.7492,1.74365,1.74675,8587000000.0
2009-06-02 13:45:00,1.74675,1.7503,1.74645,1.75025,8440100002.0
2009-06-02 14:00:00,1.7503,1.7521,1.74895,1.74965,9081600002.0
2009-06-02 14:15:00,1.74965,1.7506,1.748,1.75005,7816799999.0
2009-06-02 14:30:00,1.7501,1.7505,1.74765,1.7481,10287000001.0
2009-06-02 14:45:00,1.7481,1.74815,1.74635,1.7471,6092000000.0
2009-06-02 15:00:00,1.7471,1.7494,1.74585,1.74915,5698200000.0
2009-06-02 15:15:00,1.7491,1.75135,1.748,1.75055,8644899999.0
2009-06-02 15:30:00,1.7506,1.75285,1.74985,1.75215,10044500001.0
2009-06-02 15:45:00,1.75215,1.7535,1.75035,1.75345,10124800001.0
2009-06-02 16:00:00,1.75325,1.75835,1.75275,1.7558,6873200002.0
2009-06-02 16:15:00,1.7559,1.75785,1.7545,1.75725,5680400000.0
2009-06-02 16:30:00,1.7572,1.75835,1.7552,1.75835,6946400001.0
2009-06-02 16:45:00,1.75855,1.7594,1.757,1.7574,6014600002.0
2009-06-02 17:00:00,1.75755,1.758,1.75625,1.7567,6957200000.0
2009-06-02 17:15:00,1.7568,1.7576,1.7547,1.75515,5325600000.0
2009-06-02 17:30:00,1.75505,1.75605,1.75365,1.75445,6073000000.0
2009-06-02 17:45:00,1.75445,1.7548,1.75335,1.75435,5291200000.0
2009-06-02 18:00:00,1.7543,1.7555,1.7523,1.75535,5798200000.0
2009-06-02 18:15:00,1.75545,1.75765,1.7553,1.7567,4871000000.0
2009-06-02 18:30:00,1.7567,1.75765,1.75545,1.7568,4756400001.0
2009-06-02 18:45:00,1.7568,1.7586,1.7562,1.75845,3077900000.0
2009-06-02 19:00:00,1.75835,1.75875,1.7578,1.7578,3331400000.0
2009-06-02 19:15:00,1.75785,1.7592,1.7567,1.757,4535400000.0
2009-06-02 19:30:00,1.757,1.75805,1.75645,1.75745,6651400000.0
2009-06-02 19:45:00,1.75745,1.75955,1.7574,1.7583,4681800000.0
2009-06-02 20:00:00,1.7583,1.7593,1.75775,1.7584,5053200000.0
2009-06-02 20:15:00,1.7584,1.7595,1.75795,1.7587,5234200000.0
2009-06-02 20:30:00,1.7587,1.75935,1.7572,1.7577,5888000000.0
2009-06-02 20:45:00,1.7577,1.7587,1.75735,1.758,4260600000.0
2009-06-02 21:00:00,1.758,1.759,1.7579,1.7586,3386600000.0
2009-06-02 21:15:00,1.75855,1.75975,1.75815,1.75965,2918400000.0
2009-06-02 21:30:00,1.75955,1.7601,1.75895,1.75965,3417600000.0
2009-06-02 21:45:00,1.7598,1.76065,1.75915,1.7598,3159400000.0
2009-06-02 22:00:00,1.7598,1.7605,1.7597,1.76035,1740000000.0
2009-06-02 22:15:00,1.76035,1.7607,1.7596,1.7602,1230400000.0
2009-06-02 22:30:00,1.7602,1.76045,1.7592,1.7603,2208800000.0
2009-06-02 22:45:00,1.7603,1.76035,1.7595,1.75975,879600000.0
2009-06-02 23:00:00,1.75958,1.76055,1.75913,1.7603,210200000.0
2009-06-02 23:15:00,1.76025,1.76035,1.7596,1.7598,295400000.0
2009-06-02 23:30:00,1.7598,1.76045,1.7589,1.76015,555600000.0
2009-06-02 23:45:00,1.76015,1.7605,1.7594,1.76015,313200000.0
2009-06-03 00:00:00,1.76,1.7606,1.75932,1.7598,1202000000.0
2009-06-03 00:15:00,1.75985,1.7607,1.7592,1.75985,584400000.0
2009-06-03 00:30:00,1.75985,1.76005,1.759,1.7594,1005400000.0
2009-06-03 00:45:00,1.75955,1.76,1.7591,1.75915,631400000.0
2009-06-03 01:00:00,1.7591,1.7595,1.75875,1.75895,654400000.0
2009-06-03 01:15:00,1.7589,1.75925,1.7585,1.7591,400800000.0
2009-06-03 01:30:00,1.75915,1.75955,1.7587,1.7591,1015800000.0
2009-06-03 01:45:00,1.75905,1.7596,1.7586,1.75955,556600000.0
2009-06-03 02:00:00,1.75965,1.76035,1.7592,1.76015,632400000.0
2009-06-03 02:15:00,1.7601,1.7607,1.7592,1.7606,830200000.0
2009-06-03 02:30:00,1.76065,1.7608,1.75955,1.75985,1944200000.0
2009-06-03 02:45:00,1.7599,1.76035,1.7591,1.75945,3098400000.0
2009-06-03 03:00:00,1.75945,1.76075,1.75935,1.7602,2359200000.0
2009-06-03 03:15:00,1.76015,1.76075,1.7596,1.7603,3218600000.0
2009-06-03 03:30:00,1.7603,1.76105,1.7596,1.7603,1983800000.0
2009-06-03 03:45:00,1.7603,1.76085,1.7597,1.7604,1759800000.0
2009-06-03 04:00:00,1.7604,1.7609,1.76,1.76045,580600000.0
2009-06-03 04:15:00,1.7605,1.76095,1.76025,1.76055,817000000.0
2009-06-03 04:30:00,1.7606,1.761,1.76015,1.7608,1194300000.0
2009-06-03 04:45:00,1.7607,1.7615,1.7607,1.76085,2288400000.0
2009-06-03 05:00:00,1.7609,1.7616,1.7606,1.76085,1729600000.0
2009-06-03 05:15:00,1.7608,1.76175,1.76065,1.76075,2164600000.0
2009-06-03 05:30:00,1.76085,1.7618,1.7608,1.76125,1859600000.0
2009-06-03 05:45:00,1.7613,1.76155,1.76065,1.76105,902800000.0
2009-06-03 06:00:00,1.76105,1.7616,1.76045,1.7615,1119600000.0
2009-06-03 06:15:00,1.7615,1.7626,1.7605,1.7623,1468100000.0
2009-06-03 06:30:00,1.7623,1.7634,1.76215,1.763,2226300000.0
2009-06-03 06:45:00,1.763,1.76375,1.7626,1.7631,2090400000.0
2009-06-03 07:00:00,1.7631,1.7633,1.76215,1.7628,1879000000.0
2009-06-03 07:15:00,1.7628,1.7637,1.7625,1.76365,1895800000.0
2009-06-03 07:30:00,1.7636,1.76635,1.763,1.76605,4535000000.0
2009-06-03 07:45:00,1.766,1.76865,1.76555,1.7672,4776800000.0
2009-06-03 08:00:00,1.7672,1.76835,1.76555,1.76705,3018200000.0
2009-06-03 08:15:00,1.767,1.7671,1.76345,1.76495,3244000000.0
2009-06-03 08:30:00,1.7649,1.767,1.7646,1.76635,6790799999.0
2009-06-03 08:45:00,1.76635,1.7683,1.76545,1.7668,8385199999.0
2009-06-03 09:00:00,1.76665,1.7685,1.7648,1.7674,7124000000.0
2009-06-03 09:15:00,1.76745,1.7709,1.76665,1.76985,8678400000.0
2009-06-03 09:30:00,1.76985,1.77,1.76775,1.76905,7217600000.0
2009-06-03 09:45:00,1.7691,1.77,1.76765,1.7689,8713200001.0
2009-06-03 10:00:00,1.76895,1.76995,1.766,1.7672,8596200001.0
2009-06-03 10:15:00,1.76725,1.77045,1.76625,1.7701,6810800000.0
2009-06-03 10:30:00,1.7702,1.7712,1.76695,1.76895,9170300001.0
2009-06-03 10:45:00,1.76895,1.7694,1.7667,1.76845,8214100000.0
2009-06-03 11:00:00,1.76845,1.7689,1.7644,1.767,8474599998.0
2009-06-03 11:15:00,1.767,1.76925,1.76545,1.7679,9176800001.0
2009-06-03 11:30:00,1.7679,1.76935,1.7662,1.7668,9723800001.0
2009-06-03 11:45:00,1.76675,1.768,1.7646,1.765,8022799999.0
2009-06-03 12:00:00,1.76505,1.7658,1.7635,1.76505,7790999997.0
2009-06-03 12:15:00,1.76535,1.767,1.76495,1.7658,5734400000.0
2009-06-03 12:30:00,1.7658,1.76615,1.76385,1.76435,7141200000.0
2009-06-03 12:45:00,1.76435,1.7656,1.76375,1.76485,5934200000.0
2009-06-03 13:00:00,1.7648,1.76635,1.764,1.7662,6621000000.0
2009-06-03 13:15:00,1.76625,1.7664,1.76315,1.76435,7228800000.0
2009-06-03 13:30:00,1.76445,1.7654,1.7621,1.7628,6792600001.0
2009-06-03 13:45:00,1.76275,1.76495,1.76215,1.76295,6322800000.0
2009-06-03 14:00:00,1.76295,1.76455,1.76195,1.7645,6167200000.0
2009-06-03 14:15:00,1.76455,1.76685,1.76355,1.7655,4975600000.0
2009-06-03 14:30:00,1.76545,1.7658,1.76315,1.76495,5826800000.0
2009-06-03 14:45:00,1.7648,1.76585,1.7624,1.7625,7707000000.0
2009-06-03 15:00:00,1.76255,1.7635,1.7607,1.7607,8154700000.0
2009-06-03 15:15:00,1.7608,1.7612,1.75565,1.75695,7880600000.0
2009-06-03 15:30:00,1.75695,1.758,1.75505,1.7555,7277400002.0
2009-06-03 15:45:00,1.75545,1.7559,1.75325,1.7534,7655700000.0
2009-06-03 16:00:00,1.75335,1.75655,1.75285,1.7561,8695200000.0
2009-06-03 16:15:00,1.7561,1.7585,1.7554,1.7566,8673000000.0
2009-06-03 16:30:00,1.75655,1.75705,1.7523,1.7523,7091999999.0
2009-06-03 16:45:00,1.7523,1.7535,1.7513,1.7516,7520400000.0
2009-06-03 17:00:00,1.75165,1.75385,1.75125,1.7517,6224400000.0
2009-06-03 17:15:00,1.75155,1.75325,1.7508,1.7527,8322400000.0
2009-06-03 17:30:00,1.7526,1.7543,1.75145,1.75165,6204800000.0
2009-06-03 17:45:00,1.75175,1.7533,1.7508,1.7527,6758599999.0
2009-06-03 18:00:00,1.7527,1.75315,1.75115,1.7525,7310599999.0
2009-06-03 18:15:00,1.7525,1.75395,1.75105,1.7512,6118400000.0
2009-06-03 18:30:00,1.7512,1.75265,1.75055,1.7517,6019400000.0
2009-06-03 18:45:00,1.75175,1.752,1.74765,1.74915,6369200000.0
2009-06-03 19:00:00,1.74905,1.74995,1.7473,1.7476,5435600000.0
2009-06-03 19:15:00,1.7476,1.74775,1.7457,1.7468,4929200000.0
2009-06-03 19:30:00,1.74675,1.74815,1.7457,1.74595,4661400000.0
2009-06-03 19:45:00,1.74595,1.74675,1.7406,1.74065,5312000000.0
2009-06-03 20:00:00,1.7407,1.7412,1.7397,1.7403,3741700000.0
2009-06-03 20:15:00,1.7403,1.74225,1.73995,1.7416,4387400000.0
2009-06-03 20:30:00,1.7416,1.74375,1.7413,1.74315,4389200000.0
2009-06-03 20:45:00,1.74315,1.7439,1.7424,1.7436,3619600000.0
2009-06-03 21:00:00,1.74365,1.74365,1.7424,1.743,2954800000.0
2009-06-03 21:15:00,1.74305,1.7439,1.7427,1.7433,3002200000.0
2009-06-03 21:30:00,1.7431,1.74385,1.74245,1.7438,2955400000.0
2009-06-03 21:45:00,1.74385,1.74465,1.74355,1.7439,4061200000.0
2009-06-03 22:00:00,1.7439,1.74565,1.74305,1.7446,1850400000.0
2009-06-03 22:15:00,1.74455,1.74505,1.74395,1.74485,1631000000.0
2009-06-03 22:30:00,1.74475,1.7466,1.74475,1.74595,1392400000.0
2009-06-03 22:45:00,1.74595,1.747,1.74485,1.7455,1061800000.0
2009-06-03 23:00:00,1.74532,1.74615,1.7444,1.7459,617000000.0
2009-06-03 23:15:00,1.7459,1.7463,1.7452,1.74585,316200000.0
2009-06-03 23:30:00,1.74585,1.7462,1.74445,1.745,904800000.0
2009-06-03 23:45:00,1.7448,1.7458,1.7444,1.7455,872400000.0
2009-06-04 00:00:00,1.74545,1.7459,1.7441,1.7443,825000000.0
2009-06-04 00:15:00,1.74435,1.7453,1.744,1.74495,748400000.0
2009-06-04 00:30:00,1.74495,1.74585,1.7447,1.7451,1265800000.0
2009-06-04 00:45:00,1.7451,1.74645,1.74495,1.74555,719600000.0
2009-06-04 01:00:00,1.74555,1.7461,1.74485,1.74555,913000000.0
2009-06-04 01:15:00,1.74545,1.7464,1.74525,1.7462,353000000.0
2009-06-04 01:30:00,1.74615,1.74725,1.7461,1.7464,554800000.0
2009-06-04 01:45:00,1.7464,1.74675,1.7447,1.7457,1269200000.0
2009-06-04 02:00:00,1.7456,1.7462,1.7451,1.7455,1610200000.0
2009-06-04 02:15:00,1.74565,1.7464,1.74415,1.74415,2174600000.0
2009-06-04 02:30:00,1.74425,1.74485,1.74395,1.7442,1653799999.0
2009-06-04 02:45:00,1.74435,1.74495,1.74385,1.7444,1316000000.0
2009-06-04 03:00:00,1.7443,1.7448,1.7437,1.74395,1324600000.0
2009-06-04 03:15:00,1.744,1.74455,1.7436,1.7439,1161800000.0
2009-06-04 03:30:00,1.7439,1.7444,1.7431,1.74395,1264800000.0
2009-06-04 03:45:00,1.74395,1.7447,1.7424,1.7425,830000000.0
2009-06-04 04:00:00,1.74255,1.7429,1.7418,1.7421,1382600000.0
2009-06-04 04:15:00,1.7422,1.7436,1.742,1.7429,1014600000.0
2009-06-04 04:30:00,1.7428,1.7432,1.74145,1.7423,1707800000.0
2009-06-04 04:45:00,1.74215,1.7433,1.742,1.74285,1014200000.0
2009-06-04 05:00:00,1.7428,1.7432,1.7414,1.74145,1214600000.0
2009-06-04 05:15:00,1.74145,1.74205,1.7411,1.7413,1076800000.0
2009-06-04 05:30:00,1.7413,1.74215,1.74085,1.74115,564200000.0
2009-06-04 05:45:00,1.74105,1.74135,1.7372,1.73725,1367100000.0
2009-06-04 06:00:00,1.7373,1.738,1.73625,1.7367,1538000000.0
2009-06-04 06:15:00,1.7367,1.737,1.73605,1.73625,1511000000.0
2009-06-04 06:30:00,1.73615,1.7362,1.7334,1.7335,1947400000.0
2009-06-04 06:45:00,1.7335,1.73405,1.7327,1.7333,2233200000.0
2009-06-04 07:00:00,1.73335,1.73625,1.7333,1.73585,1865800000.0
2009-06-04 07:15:00,1.73605,1.73645,1.73505,1.7358,2170900000.0
2009-06-04 07:30:00,1.73585,1.73615,1.734,1.7344,1785000000.0
2009-06-04 07:45:00,1.7345,1.73475,1.7333,1.734,2856800000.0
2009-06-04 08:00:00,1.73405,1.73665,1.7332,1.7363,2737400000.0
2009-06-04 08:15:00,1.73635,1.7372,1.735,1.7367,3134800000.0
2009-06-04 08:30:00,1.7367,1.73775,1.73555,1.7368,5372000000.0
2009-06-04 08:45:00,1.73675,1.73755,1.73595,1.7368,7401900000.0
2009-06-04 09:00:00,1.73675,1.7418,1.7364,1.7401,7789800000.0
2009-06-04 09:15:00,1.74005,1.7427,1.73895,1.74245,8359000001.0
2009-06-04 09:30:00,1.7423,1.74465,1.74185,1.7424,8639599998.0
2009-06-04 09:45:00,1.7424,1.74335,1.7407,1.7408,8826000000.0
2009-06-04 10:00:00,1.74085,1.7473,1.74075,1.747,10062600000.0
2009-06-04 10:15:00,1.74705,1.74915,1.74645,1.7478,8816799997.0
2009-06-04 10:30:00,1.7478,1.75055,1.747,1.74885,8893599998.0
2009-06-04 10:45:00,1.74885,1.7492,1.7468,1.7483,7488000000.0
2009-06-04 11:00:00,1.74845,1.74935,1.74685,1.74825,8593799998.0
2009-06-04 11:15:00,1.7482,1.7504,1.7482,1.74855,8271400001.0
2009-06-04 11:30:00,1.74855,1.7507,1.74745,1.7496,7633200000.0
2009-06-04 11:45:00,1.74955,1.75155,1.7482,1.7514,6416800000.0
2009-06-04 12:00:00,1.75125,1.75225,1.74925,1.7496,7947900001.0
2009-06-04 12:15:00,1.74975,1.7503,1.74815,1.74895,8017900000.0
2009-06-04 12:30:00,1.749,1.75,1.74735,1.74855,7915600000.0
2009-06-04 12:45:00,1.74865,1.74995,1.7472,1.7495,6364800000.0
2009-06-04 13:00:00,1.74965,1.7519,1.74905,1.7498,5754100001.0
2009-06-04 13:15:00,1.7498,1.7522,1.7487,1.75145,5606400000.0
2009-06-04 13:30:00,1.7514,1.75435,1.75105,1.7523,6716100000.0
2009-06-04 13:45:00,1.75235,1.75505,1.73325,1.7398,7200300001.0
2009-06-04 14:00:00,1.73995,1.74115,1.72785,1.7401,5250400000.0
2009-06-04 14:15:00,1.7402,1.7409,1.73705,1.739,4412000000.0
2009-06-04 14:30:00,1.73845,1.7392,1.73445,1.73525,5288800000.0
2009-06-04 14:45:00,1.73525,1.7372,1.7324,1.7348,7493600000.0
2009-06-04 15:00:00,1.73475,1.7388,1.7345,1.73555,6088500000.0
2009-06-04 15:15:00,1.7356,1.737,1.73235,1.73645,6180500000.0
2009-06-04 15:30:00,1.7365,1.73655,1.7346,1.7364,5458200000.0
2009-06-04 15:45:00,1.73645,1.73755,1.7339,1.7354,4519199999.0
2009-06-04 16:00:00,1.7354,1.7362,1.7318,1.7318,5446000000.0
2009-06-04 16:15:00,1.7318,1.7323,1.7287,1.73215,4475500000.0
2009-06-04 16:30:00,1.7323,1.7335,1.73205,1.73295,3616000000.0
2009-06-04 16:45:00,1.7329,1.7355,1.7315,1.7318,4713000000.0
2009-06-04 17:00:00,1.73185,1.735,1.73185,1.73255,3975600000.0
2009-06-04 17:15:00,1.73245,1.7333,1.731,1.73215,5232400000.0
2009-06-04 17:30:00,1.73215,1.7327,1.72985,1.7302,4187399998.0
2009-06-04 17:45:00,1.73025,1.7311,1.72595,1.72695,4268800000.0
2009-06-04 18:00:00,1.727,1.7279,1.72565,1.72615,5099200000.0
2009-06-04 18:15:00,1.7261,1.7265,1.7228,1.72425,5156600000.0
2009-06-04 18:30:00,1.7242,1.72645,1.722,1.72585,5135300000.0
2009-06-04 18:45:00,1.7259,1.72635,1.7223,1.72385,4874800000.0
2009-06-04 19:00:00,1.72385,1.72675,1.72385,1.72545,3885200000.0
2009-06-04 19:15:00,1.72545,1.7282,1.72535,1.72785,3774600000.0
2009-06-04 19:30:00,1.72795,1.7293,1.72765,1.72795,2701200000.0
2009-06-04 19:45:00,1.72795,1.7297,1.72755,1.7288,4774000000.0
2009-06-04 20:00:00,1.7288,1.73105,1.7283,1.7307,4278200000.0
2009-06-04 20:15:00,1.73085,1.73165,1.72945,1.73145,4139800000.0
2009-06-04 20:30:00,1.73145,1.73145,1.7297,1.7302,3866200000.0
2009-06-04 20:45:00,1.7302,1.732,1.72975,1.73165,4001200000.0
2009-06-04 21:00:00,1.7316,1.73235,1.7293,1.7297,3984800000.0
2009-06-04 21:15:00,1.7296,1.73075,1.7296,1.7304,2231400000.0
2009-06-04 21:30:00,1.73035,1.73075,1.729,1.72945,2624000000.0
2009-06-04 21:45:00,1.72945,1.731,1.72875,1.7302,2986000000.0
2009-06-04 22:00:00,1.7302,1.7312,1.7299,1.7309,1547800000.0
2009-06-04 22:15:00,1.7309,1.73095,1.7297,1.7299,751200000.0
2009-06-04 22:30:00,1.7299,1.7312,1.7298,1.7304,1287800000.0
2009-06-04 22:45:00,1.7304,1.7307,1.72805,1.72875,1036600000.0
2009-06-04 23:00:00,1.72858,1.7303,1.72755,1.72865,624400000.0
2009-06-04 23:15:00,1.72875,1.72975,1.7279,1.7283,810600000.0
2009-06-04 23:30:00,1.7283,1.72895,1.7274,1.7287,371000000.0
2009-06-04 23:45:00,1.7287,1.729,1.7252,1.7255,1258800000.0
2009-06-05 00:00:00,1.7255,1.7266,1.7255,1.72555,685400000.0
2009-06-05 00:15:00,1.7256,1.7261,1.72305,1.72365,995800000.0
2009-06-05 00:30:00,1.7236,1.7242,1.7226,1.7229,564800000.0
2009-06-05 00:45:00,1.72295,1.7242,1.72235,1.7225,395200000.0
2009-06-05 01:00:00,1.7225,1.72365,1.7224,1.7234,523800000.0
2009-06-05 01:15:00,1.7236,1.7236,1.72225,1.72265,499200000.0
2009-06-05 01:30:00,1.72265,1.7246,1.72255,1.72325,583000000.0
2009-06-05 01:45:00,1.72325,1.724,1.72305,1.72325,713800000.0
2009-06-05 02:00:00,1.72325,1.72485,1.72325,1.7246,495400000.0
2009-06-05 02:15:00,1.7246,1.7249,1.72355,1.7245,2027000000.0
2009-06-05 02:30:00,1.7245,1.72475,1.7234,1.7238,2544800000.0
2009-06-05 02:45:00,1.7238,1.72425,1.72275,1.72345,3472600000.0
2009-06-05 03:00:00,1.7234,1.7234,1.72125,1.7215,1307800000.0
2009-06-05 03:15:00,1.72145,1.72155,1.7194,1.71985,2451600000.0
2009-06-05 03:30:00,1.71985,1.72125,1.7197,1.72075,3064800000.0
2009-06-05 03:45:00,1.72075,1.7216,1.7204,1.72065,1363800000.0
2009-06-05 04:00:00,1.7207,1.7218,1.7204,1.72125,2030400000.0
2009-06-05 04:15:00,1.7213,1.72175,1.721,1.7214,1159600000.0
2009-06-05 04:30:00,1.7214,1.7221,1.72125,1.7219,1739000000.0
2009-06-05 04:45:00,1.7219,1.7226,1.72125,1.7213,1587200000.0
2009-06-05 05:00:00,1.72135,1.72175,1.72105,1.7215,2705200000.0
2009-06-05 05:15:00,1.7215,1.7222,1.7212,1.7218,1046000000.0
2009-06-05 05:30:00,1.72175,1.72175,1.72125,1.7216,879600000.0
2009-06-05 05:45:00,1.7216,1.722,1.7211,1.72195,1796200000.0
2009-06-05 06:00:00,1.72195,1.7221,1.72085,1.7214,2973800000.0
2009-06-05 06:15:00,1.72145,1.72195,1.72105,1.72155,2526400000.0
2009-06-05 06:30:00,1.72155,1.7219,1.72035,1.72085,3069400000.0
2009-06-05 06:45:00,1.7209,1.72205,1.7207,1.72185,2543000000.0
2009-06-05 07:00:00,1.72185,1.722,1.72,1.7208,2946000000.0
2009-06-05 07:15:00,1.7208,1.7211,1.7194,1.71955,2833600000.0
2009-06-05 07:30:00,1.7195,1.71995,1.717,1.71785,2741300000.0
2009-06-05 07:45:00,1.7178,1.71835,1.71565,1.71815,2385800000.0
2009-06-05 08:00:00,1.7181,1.71995,1.71805,1.71955,3054600000.0
2009-06-05 08:15:00,1.71955,1.7198,1.7185,1.71925,1719000000.0
2009-06-05 08:30:00,1.7192,1.72005,1.7133,1.714,4439400000.0
2009-06-05 08:45:00,1.714,1.71555,1.71195,1.71485,3273300000.0
2009-06-05 09:00:00,1.71485,1.71715,1.7135,1.71655,3768400000.0
2009-06-05 09:15:00,1.71655,1.7171,1.7136,1.715,4280599999.0
2009-06-05 09:30:00,1.715,1.71725,1.7132,1.71615,5241800000.0
2009-06-05 09:45:00,1.7161,1.71745,1.715,1.71665,3348600000.0
2009-06-05 10:00:00,1.71655,1.71735,1.71495,1.71575,5088400000.0
2009-06-05 10:15:00,1.71555,1.71645,1.7151,1.7157,5011999999.0
2009-06-05 10:30:00,1.7157,1.71675,1.71395,1.71515,5445400000.0
2009-06-05 10:45:00,1.715,1.7174,1.7149,1.71615,3164600001.0
2009-06-05 11:00:00,1.71605,1.71705,1.7147,1.71525,4450400000.0
2009-06-05 11:15:00,1.71535,1.71565,1.71385,1.71555,4215400000.0
2009-06-05 11:30:00,1.7152,1.71965,1.7151,1.71905,4807600000.0
2009-06-05 11:45:00,1.71905,1.7206,1.7178,1.7203,4593200000.0
2009-06-05 12:00:00,1.7204,1.7206,1.7182,1.71865,4045800000.0
2009-06-05 12:15:00,1.71865,1.72185,1.71855,1.7204,4188000000.0
2009-06-05 12:30:00,1.7204,1.7242,1.7202,1.7226,4859000000.0
2009-06-05 12:45:00,1.72245,1.7259,1.72175,1.72395,4760900000.0
2009-06-05 13:00:00,1.724,1.72745,1.72315,1.7268,5028100000.0
2009-06-05 13:15:00,1.72665,1.7278,1.72545,1.72775,4787200000.0
2009-06-05 13:30:00,1.7277,1.72895,1.72745,1.728,4571200000.0
2009-06-05 13:45:00,1.72795,1.72815,1.72565,1.7262,4768800000.0
2009-06-05 14:00:00,1.7262,1.7285,1.726,1.7275,4798800000.0
2009-06-05 14:15:00,1.7275,1.73292,1.7274,1.7307,6341199999.0
2009-06-05 14:30:00,1.7306,1.7349,1.72805,1.7306,6862000000.0
2009-06-05 14:45:00,1.73035,1.7324,1.72885,1.7324,6727000000.0
2009-06-05 15:00:00,1.73225,1.7347,1.72985,1.73435,5931800000.0
2009-06-05 15:15:00,1.73435,1.7402,1.73375,1.73645,5223400000.0
2009-06-05 15:30:00,1.73645,1.7373,1.73505,1.73545,5197800001.0
2009-06-05 15:45:00,1.73545,1.7365,1.7325,1.73475,4210200000.0
2009-06-05 16:00:00,1.73475,1.7349,1.73235,1.73375,4536800000.0
2009-06-05 16:15:00,1.7334,1.7353,1.7325,1.73415,3626000000.0
2009-06-05 16:30:00,1.73415,1.73575,1.73155,1.7342,4276700000.0
2009-06-05 16:45:00,1.73425,1.7365,1.73395,1.73505,3636399999.0
2009-06-05 17:00:00,1.73515,1.7374,1.73435,1.73625,5049600000.0
2009-06-05 17:15:00,1.73615,1.7377,1.73525,1.73655,4370000000.0
2009-06-05 17:30:00,1.73655,1.73835,1.73545,1.73805,2951200000.0
2009-06-05 17:45:00,1.73805,1.739,1.7353,1.7383,3548800000.0
2009-06-05 18:00:00,1.73785,1.7386,1.7359,1.7361,3276600000.0
2009-06-05 18:15:00,1.73615,1.7373,1.7355,1.7367,2715200000.0
2009-06-05 18:30:00,1.73665,1.7375,1.73625,1.73735,2014400000.0
2009-06-05 18:45:00,1.73735,1.7378,1.7363,1.7371,2926600000.0
2009-06-05 19:00:00,1.7371,1.7381,1.73585,1.7378,2328000000.0
2009-06-05 19:15:00,1.73775,1.73915,1.73715,1.7374,3414200000.0
2009-06-05 19:30:00,1.73735,1.73845,1.736,1.738,2651800000.0
2009-06-05 19:45:00,1.7381,1.73835,1.73665,1.7375,3034800000.0
2009-06-05 20:00:00,1.73745,1.74035,1.73695,1.7403,3334800001.0
2009-06-05 20:15:00,1.7403,1.7404,1.73615,1.73685,3719799999.0
2009-06-05 20:30:00,1.737,1.73755,1.73495,1.7356,3999600002.0
2009-06-05 20:45:00,1.7356,1.73605,1.73475,1.73515,2857800000.0
2009-06-05 21:00:00,1.73515,1.7358,1.7345,1.7358,3105800000.0
2009-06-05 21:15:00,1.7357,1.73625,1.7343,1.7343,4290399999.0
2009-06-05 21:30:00,1.7343,1.7364,1.7342,1.7353,2451200000.0
2009-06-05 21:45:00,1.7353,1.73575,1.7344,1.73515,1901200000.0
2009-06-05 22:00:00,1.73505,1.73675,1.73395,1.73675,898499999.0
2009-06-05 22:15:00,1.7368,1.73735,1.73465,1.7353,692400000.0
2009-06-05 22:30:00,1.7353,1.73605,1.7336,1.73515,990400000.0
2009-06-05 22:45:00,1.7351,1.73615,1.7333,1.7343,1032000000.0
2009-06-07 23:00:00,1.73307,1.73405,1.732,1.73375,263000000.0
2009-06-07 23:15:00,1.7333,1.73385,1.7327,1.7337,101200000.0
2009-06-07 23:30:00,1.7335,1.7341,1.7316,1.73285,167600000.0
2009-06-07 23:45:00,1.73292,1.7346,1.7325,1.7343,296400000.0
2009-06-08 00:00:00,1.7343,1.73645,1.7338,1.73515,501400000.0
2009-06-08 00:15:00,1.73515,1.73725,1.73441,1.7366,756000000.0
2009-06-08 00:30:00,1.7368,1.73685,1.73515,1.73615,770800000.0
2009-06-08 00:45:00,1.73615,1.7369,1.7356,1.73655,410200000.0
2009-06-08 01:00:00,1.73645,1.7366,1.7341,1.7341,1193400000.0
2009-06-08 01:15:00,1.7341,1.7345,1.73315,1.7333,1823200000.0
2009-06-08 01:30:00,1.7333,1.734,1.73275,1.73365,700600000.0
2009-06-08 01:45:00,1.73365,1.7343,1.7332,1.73375,1227000000.0
2009-06-08 02:00:00,1.73375,1.7345,1.7332,1.7342,2521200000.0
2009-06-08 02:15:00,1.7342,1.7355,1.7338,1.7345,2336400000.0
2009-06-08 02:30:00,1.73445,1.7348,1.73385,1.73405,1034800000.0
2009-06-08 02:45:00,1.73395,1.734,1.7326,1.7329,992000000.0
2009-06-08 03:00:00,1.73295,1.7335,1.73205,1.7335,1092800000.0
2009-06-08 03:15:00,1.7334,1.7335,1.73125,1.73145,1597400000.0
2009-06-08 03:30:00,1.73145,1.7317,1.73035,1.73075,1755200000.0
2009-06-08 03:45:00,1.73075,1.73135,1.7298,1.73075,1484600000.0
2009-06-08 04:00:00,1.7308,1.7314,1.73015,1.73065,877400000.0
2009-06-08 04:15:00,1.7306,1.7308,1.72895,1.7295,1864800000.0
2009-06-08 04:30:00,1.7295,1.73,1.72925,1.72975,611200000.0
2009-06-08 04:45:00,1.7298,1.73045,1.7297,1.7299,1286800000.0
2009-06-08 05:00:00,1.7299,1.7299,1.7285,1.7292,1663200000.0
2009-06-08 05:15:00,1.7292,1.7297,1.7287,1.7291,1583600000.0
2009-06-08 05:30:00,1.7291,1.7299,1.7289,1.7296,1680600000.0
2009-06-08 05:45:00,1.7296,1.7298,1.72905,1.72945,1570400000.0
2009-06-08 06:00:00,1.72945,1.72985,1.7293,1.72975,1312400000.0
2009-06-08 06:15:00,1.72975,1.72995,1.72905,1.72925,1032600000.0
2009-06-08 06:30:00,1.72925,1.7298,1.7278,1.728,1724600000.0
2009-06-08 06:45:00,1.728,1.7288,1.7279,1.7286,1335000000.0
2009-06-08 07:00:00,1.72875,1.7307,1.7283,1.7304,1746400000.0
2009-06-08 07:15:00,1.7304,1.7306,1.7296,1.7298,1895400000.0
2009-06-08 07:30:00,1.7298,1.73015,1.7293,1.7301,1890400000.0
2009-06-08 07:45:00,1.73015,1.73045,1.7291,1.72925,1536200000.0
2009-06-08 08:00:00,1.72925,1.72945,1.7256,1.72755,3207800000.0
2009-06-08 08:15:00,1.72755,1.72815,1.7264,1.72715,3234800000.0
2009-06-08 08:30:00,1.72715,1.728,1.72655,1.72715,2838400000.0
2009-06-08 08:45:00,1.72715,1.72905,1.72595,1.72905,3988400000.0
2009-06-08 09:00:00,1.72905,1.73015,1.7276,1.72935,3518400000.0
2009-06-08 09:15:00,1.72935,1.7315,1.7292,1.72935,3910200000.0
2009-06-08 09:30:00,1.72945,1.7308,1.7286,1.72995,3853200000.0
2009-06-08 09:45:00,1.73005,1.7314,1.7293,1.73125,7126799999.0
2009-06-08 10:00:00,1.73105,1.73705,1.7299,1.73655,7682200000.0
2009-06-08 10:15:00,1.7365,1.73805,1.7358,1.7365,9054400000.0
2009-06-08 10:30:00,1.73645,1.7376,1.73445,1.73685,6315600000.0
2009-06-08 10:45:00,1.7368,1.7372,1.73255,1.73265,5686400000.0
2009-06-08 11:00:00,1.73265,1.7342,1.73115,1.7338,6634400000.0
2009-06-08 11:15:00,1.7337,1.73485,1.7332,1.7344,8776000000.0
2009-06-08 11:30:00,1.7344,1.7387,1.7337,1.737,7111400001.0
2009-06-08 11:45:00,1.73695,1.73825,1.7362,1.73745,7434600000.0
2009-06-08 12:00:00,1.7374,1.7405,1.73575,1.74025,7671800000.0
2009-06-08 12:15:00,1.7403,1.74185,1.73655,1.7369,8430400000.0
2009-06-08 12:30:00,1.7369,1.7382,1.73625,1.7369,5074600002.0
2009-06-08 12:45:00,1.73695,1.73845,1.73655,1.7377,4512600000.0
2009-06-08 13:00:00,1.7376,1.74015,1.73725,1.74005,4537399999.0
2009-06-08 13:15:00,1.74015,1.7444,1.7391,1.74285,7898500000.0
2009-06-08 13:30:00,1.74285,1.7437,1.7417,1.74205,6967200001.0
2009-06-08 13:45:00,1.7421,1.7429,1.7415,1.74275,5923000000.0
2009-06-08 14:00:00,1.74255,1.7436,1.7412,1.7415,7783600000.0
2009-06-08 14:15:00,1.74155,1.74235,1.7395,1.74035,5849599999.0
2009-06-08 14:30:00,1.7403,1.7413,1.7399,1.74045,6603400000.0
2009-06-08 14:45:00,1.7404,1.7424,1.74025,1.74175,5126999999.0
2009-06-08 15:00:00,1.74185,1.7422,1.74065,1.7422,5853600000.0
2009-06-08 15:15:00,1.74205,1.74285,1.73985,1.7407,6654400000.0
2009-06-08 15:30:00,1.7407,1.742,1.7399,1.74135,6778000000.0
2009-06-08 15:45:00,1.74135,1.7424,1.7405,1.74215,6062200001.0
2009-06-08 16:00:00,1.74215,1.7451,1.742,1.74445,8245800000.0
2009-06-08 16:15:00,1.74445,1.7487,1.74365,1.7486,5190000000.0
2009-06-08 16:30:00,1.7486,1.7486,1.74495,1.7452,6491199999.0
2009-06-08 16:45:00,1.7452,1.74915,1.745,1.7487,7009900000.0
2009-06-08 17:00:00,1.7487,1.7487,1.7463,1.74645,7470500000.0
2009-06-08 17:15:00,1.7462,1.74645,1.7441,1.74515,8090000000.0
2009-06-08 17:30:00,1.74525,1.7459,1.7433,1.74395,9007200000.0
2009-06-08 17:45:00,1.7439,1.746,1.7432,1.74575,7654199997.0
2009-06-08 18:00:00,1.7459,1.74765,1.7451,1.7475,6011600000.0
2009-06-08 18:15:00,1.7475,1.75005,1.74675,1.74965,6752000001.0
2009-06-08 18:30:00,1.7497,1.751,1.74935,1.7507,4887800000.0
2009-06-08 18:45:00,1.7507,1.75145,1.7496,1.7507,4703200000.0
2009-06-08 19:00:00,1.75075,1.75105,1.74905,1.74995,5498799996.0
2009-06-08 19:15:00,1.74995,1.75195,1.74995,1.75135,5891600000.0
2009-06-08 19:30:00,1.75135,1.7523,1.7502,1.7508,5466000000.0
2009-06-08 19:45:00,1.7509,1.7528,1.7509,1.7519,6678300000.0
2009-06-08 20:00:00,1.7518,1.7524,1.7515,1.75165,4650600000.0
2009-06-08 20:15:00,1.75155,1.75285,1.75115,1.7523,3923000000.0
2009-06-08 20:30:00,1.7523,1.75285,1.75155,1.75285,3123600000.0
2009-06-08 20:45:00,1.7528,1.7528,1.75125,1.7513,4849600000.0
2009-06-08 21:00:00,1.7514,1.75275,1.7506,1.7515,4210600000.0
2009-06-08 21:15:00,1.7515,1.7537,1.75095,1.7528,4805800000.0
2009-06-08 21:30:00,1.7528,1.7536,1.75205,1.75245,5750199996.0
2009-06-08 21:45:00,1.7523,1.75255,1.7512,1.7522,4039399999.0
2009-06-08 22:00:00,1.7522,1.7527,1.7517,1.7525,2491199999.0
2009-06-08 22:15:00,1.75245,1.75295,1.75205,1.7527,2035599999.0
2009-06-08 22:30:00,1.7527,1.7535,1.7519,1.75205,2364200000.0
2009-06-08 22:45:00,1.752,1.7524,1.75115,1.7516,1719400000.0
2009-06-08 23:00:00,1.75165,1.75225,1.75105,1.75165,459200000.0
2009-06-08 23:15:00,1.7517,1.75275,1.7514,1.7517,784800000.0
2009-06-08 23:30:00,1.7517,1.7518,1.7503,1.7507,807000000.0
2009-06-08 23:45:00,1.75075,1.7514,1.75057,1.75115,402800000.0
2009-06-09 00:00:00,1.75105,1.7515,1.7501,1.75105,279000000.0
2009-06-09 00:15:00,1.75095,1.75265,1.7506,1.75065,565000000.0
2009-06-09 00:30:00,1.7506,1.75135,1.7497,1.7497,755200000.0
2009-06-09 00:45:00,1.7498,1.75095,1.7493,1.75,564600000.0
2009-06-09 01:00:00,1.7497,1.7518,1.7496,1.7515,1754200000.0
2009-06-09 01:15:00,1.75155,1.75195,1.75065,1.7512,2035000000.0
2009-06-09 01:30:00,1.75125,1.75225,1.7504,1.75185,2129800000.0
2009-06-09 01:45:00,1.7519,1.75335,1.7511,1.7527,2362600000.0
2009-06-09 02:00:00,1.7527,1.75395,1.75195,1.7531,2857200000.0
2009-06-09 02:15:00,1.75315,1.75335,1.7521,1.75325,1386000000.0
2009-06-09 02:30:00,1.7533,1.754,1.75225,1.75235,1518800000.0
2009-06-09 02:45:00,1.75235,1.75305,1.75115,1.75185,1660200000.0
2009-06-09 03:00:00,1.75185,1.75245,1.7512,1.7512,978200000.0
2009-06-09 03:15:00,1.7512,1.7522,1.7512,1.7518,952000000.0
2009-06-09 03:30:00,1.7518,1.75265,1.7518,1.75255,1079600000.0
2009-06-09 03:45:00,1.75255,1.75295,1.751,1.7513,1690600000.0
2009-06-09 04:00:00,1.75135,1.7524,1.75135,1.752,1948200000.0
2009-06-09 04:15:00,1.7519,1.75325,1.7515,1.7518,1521800000.0
2009-06-09 04:30:00,1.7518,1.7532,1.75145,1.75205,1981200000.0
2009-06-09 04:45:00,1.752,1.75275,1.75075,1.75175,2710200000.0
2009-06-09 05:00:00,1.75175,1.75255,1.75145,1.7519,1489200000.0
2009-06-09 05:15:00,1.75195,1.75195,1.75045,1.75085,2934800000.0
2009-06-09 05:30:00,1.7509,1.75235,1.75085,1.75165,2120800000.0
2009-06-09 05:45:00,1.7517,1.75255,1.7506,1.75065,1514400000.0
2009-06-09 06:00:00,1.75065,1.75215,1.75055,1.75105,2614600000.0
2009-06-09 06:15:00,1.7511,1.7519,1.7505,1.751,2444000000.0
2009-06-09 06:30:00,1.75105,1.75185,1.74985,1.7505,1920600000.0
2009-06-09 06:45:00,1.7505,1.7518,1.7504,1.7514,2355000000.0
2009-06-09 07:00:00,1.7513,1.7521,1.75035,1.75175,1664600000.0
2009-06-09 07:15:00,1.75175,1.75315,1.7515,1.7526,1245000000.0
2009-06-09 07:30:00,1.75265,1.754,1.75265,1.7533,1488800000.0
2009-06-09 07:45:00,1.75335,1.75455,1.7527,1.7539,2501200000.0
2009-06-09 08:00:00,1.7538,1.75455,1.75235,1.75355,2161600000.0
2009-06-09 08:15:00,1.7537,1.75535,1.7524,1.75515,2711800000.0
2009-06-09 08:30:00,1.75515,1.7603,1.75405,1.7588,4404800000.0
2009-06-09 08:45:00,1.7588,1.7592,1.75715,1.75755,7034900000.0
2009-06-09 09:00:00,1.7574,1.76045,1.75725,1.7593,6003500000.0
2009-06-09 09:15:00,1.75945,1.7598,1.75795,1.7585,3487199998.0
2009-06-09 09:30:00,1.7585,1.75875,1.75685,1.7569,6238900000.0
2009-06-09 09:45:00,1.75695,1.75725,1.7551,1.7559,6359199999.0
2009-06-09 10:00:00,1.7559,1.75685,1.75505,1.7559,5820599999.0
2009-06-09 10:15:00,1.7559,1.7564,1.7547,1.7552,5880800000.0
2009-06-09 10:30:00,1.7552,1.75815,1.75455,1.75735,5621399999.0
2009-06-09 10:45:00,1.75735,1.7579,1.756,1.7576,7124399999.0
2009-06-09 11:00:00,1.7576,1.75915,1.75575,1.7576,7018600000.0
2009-06-09 11:15:00,1.75745,1.7584,1.75645,1.7574,7223999999.0
2009-06-09 11:30:00,1.75735,1.7596,1.7564,1.75905,5078000000.0
2009-06-09 11:45:00,1.75905,1.7596,1.7574,1.75825,6824400001.0
2009-06-09 12:00:00,1.75825,1.75905,1.75635,1.75795,6649400000.0
2009-06-09 12:15:00,1.75805,1.759,1.7571,1.7576,5066400000.0
2009-06-09 12:30:00,1.75765,1.7611,1.7575,1.761,5226800000.0
2009-06-09 12:45:00,1.761,1.7612,1.7592,1.7592,4749400001.0
2009-06-09 13:00:00,1.7592,1.76315,1.75875,1.76295,5833400002.0
2009-06-09 13:15:00,1.76275,1.76315,1.7609,1.76095,6849800001.0
2009-06-09 13:30:00,1.7608,1.7612,1.7589,1.7592,8202199999.0
2009-06-09 13:45:00,1.75915,1.76085,1.75595,1.7567,8117900000.0
2009-06-09 14:00:00,1.7567,1.7573,1.754,1.75575,6685400000.0
2009-06-09 14:15:00,1.75575,1.7583,1.75485,1.75575,6974799998.0
2009-06-09 14:30:00,1.75585,1.7597,1.7553,1.75855,8577000001.0
2009-06-09 14:45:00,1.75855,1.76045,1.758,1.758,9068200001.0
2009-06-09 15:00:00,1.758,1.7586,1.75655,1.7569,8454400003.0
2009-06-09 15:15:00,1.757,1.7572,1.75445,1.75625,7619999997.0
2009-06-09 15:30:00,1.7563,1.7585,1.7554,1.7577,7335800000.0
2009-06-09 15:45:00,1.75775,1.7592,1.757,1.75885,8118400001.0
2009-06-09 16:00:00,1.75885,1.7608,1.75785,1.7597,8265600002.0
2009-06-09 16:15:00,1.75965,1.7635,1.7595,1.76265,7579000000.0
2009-06-09 16:30:00,1.76265,1.76265,1.7602,1.76055,5820000000.0
2009-06-09 16:45:00,1.7605,1.7627,1.7597,1.76245,7936000000.0
2009-06-09 17:00:00,1.76245,1.7629,1.7608,1.76155,7383000000.0
2009-06-09 17:15:00,1.76155,1.76225,1.7598,1.7604,6033000000.0
2009-06-09 17:30:00,1.76045,1.7605,1.7589,1.7602,7304199999.0
2009-06-09 17:45:00,1.7602,1.76125,1.7601,1.7602,4269400000.0
2009-06-09 18:00:00,1.7602,1.76035,1.75815,1.75945,6914799999.0
2009-06-09 18:15:00,1.75955,1.761,1.7591,1.75965,7073999999.0
2009-06-09 18:30:00,1.75965,1.7608,1.75895,1.75955,7086400001.0
2009-06-09 18:45:00,1.75955,1.76055,1.7588,1.7598,6353999998.0
2009-06-09 19:00:00,1.7598,1.76045,1.7593,1.76005,6617999998.0
2009-06-09 19:15:00,1.76005,1.7613,1.7595,1.76025,5201000000.0
2009-06-09 19:30:00,1.7603,1.76095,1.7593,1.75945,4542000000.0
2009-06-09 19:45:00,1.7594,1.76005,1.7593,1.76005,4282200000.0
2009-06-09 20:00:00,1.76005,1.7616,1.75995,1.7609,2723200000.0
2009-06-09 20:15:00,1.7609,1.76135,1.7594,1.76065,4763700000.0
2009-06-09 20:30:00,1.7607,1.7615,1.75915,1.75945,5794600000.0
2009-06-09 20:45:00,1.75945,1.76075,1.7593,1.76065,3116400000.0
2009-06-09 21:00:00,1.7607,1.761,1.75885,1.759,3468200000.0
2009-06-09 21:15:00,1.759,1.75995,1.7586,1.7593,2985600000.0
2009-06-09 21:30:00,1.75925,1.76025,1.75885,1.7595,3710400000.0
2009-06-09 21:45:00,1.7598,1.7603,1.7588,1.75895,2725200000.0
2009-06-09 22:00:00,1.7589,1.7599,1.7589,1.7592,1091200000.0
2009-06-09 22:15:00,1.75935,1.76025,1.7588,1.75945,2247400000.0
2009-06-09 22:30:00,1.75965,1.75985,1.7592,1.7592,719200000.0
2009-06-09 22:45:00,1.7591,1.75965,1.7581,1.75815,645800000.0
2009-06-09 23:00:00,1.75805,1.75865,1.758,1.7582,160600000.0
2009-06-09 23:15:00,1.75815,1.75865,1.758,1.7584,204600000.0
2009-06-09 23:30:00,1.7584,1.75925,1.7582,1.75863,341000000.0
2009-06-09 23:45:00,1.75885,1.75905,1.7573,1.7579,487400000.0
2009-06-10 00:00:00,1.7577,1.7591,1.7576,1.75805,663600000.0
2009-06-10 00:15:00,1.75815,1.75875,1.75775,1.75825,645000000.0
2009-06-10 00:30:00,1.75825,1.7591,1.75795,1.7585,332600000.0
2009-06-10 00:45:00,1.75855,1.7594,1.75805,1.7593,651800000.0
2009-06-10 01:00:00,1.7593,1.76015,1.7585,1.7586,722200000.0
2009-06-10 01:15:00,1.7585,1.7593,1.75845,1.7588,800400000.0
2009-06-10 01:30:00,1.7588,1.75895,1.75812,1.7585,874200000.0
2009-06-10 01:45:00,1.7585,1.7598,1.75825,1.7591,1642200000.0
2009-06-10 02:00:00,1.7594,1.75995,1.759,1.75925,2478400000.0
2009-06-10 02:15:00,1.75925,1.76065,1.7589,1.75935,2305000000.0
2009-06-10 02:30:00,1.7594,1.76025,1.7583,1.75955,3050800000.0
2009-06-10 02:45:00,1.7595,1.7602,1.7581,1.75875,2018600000.0
2009-06-10 03:00:00,1.7587,1.75975,1.75785,1.75935,3433600000.0
2009-06-10 03:15:00,1.75935,1.75955,1.7581,1.7581,2402800000.0
2009-06-10 03:30:00,1.75815,1.759,1.75785,1.7583,3081200000.0
2009-06-10 03:45:00,1.7583,1.7593,1.7581,1.75855,1490800000.0
2009-06-10 04:00:00,1.7586,1.75885,1.75805,1.7585,1582600000.0
2009-06-10 04:15:00,1.75845,1.7598,1.75835,1.75905,1115000000.0
2009-06-10 04:30:00,1.759,1.7597,1.7583,1.75915,1941600000.0
2009-06-10 04:45:00,1.75915,1.7596,1.75825,1.75905,1548000000.0
2009-06-10 05:00:00,1.75905,1.7597,1.75895,1.75965,929600000.0
2009-06-10 05:15:00,1.75965,1.7603,1.75855,1.76,1874800000.0
2009-06-10 05:30:00,1.75995,1.76005,1.75925,1.7595,1121400000.0
2009-06-10 05:45:00,1.7595,1.76015,1.75945,1.7598,886800000.0
2009-06-10 06:00:00,1.7598,1.76035,1.7583,1.7589,1720800000.0
2009-06-10 06:15:00,1.75885,1.75895,1.7575,1.758,1736000000.0
2009-06-10 06:30:00,1.75795,1.7587,1.75765,1.75805,1078800000.0
2009-06-10 06:45:00,1.7581,1.75825,1.7567,1.7574,1866000000.0
2009-06-10 07:00:00,1.7574,1.75775,1.75645,1.7573,2106600000.0
2009-06-10 07:15:00,1.75735,1.7594,1.75705,1.75875,2172600000.0
2009-06-10 07:30:00,1.7587,1.7617,1.7583,1.75985,2268600000.0
2009-06-10 07:45:00,1.7599,1.76155,1.75985,1.7609,2150600000.0
2009-06-10 08:00:00,1.7609,1.76275,1.7607,1.7618,2087400000.0
2009-06-10 08:15:00,1.76185,1.7637,1.76115,1.7626,1782800000.0
2009-06-10 08:30:00,1.7625,1.76685,1.7622,1.76615,4040200001.0
2009-06-10 08:45:00,1.7661,1.76735,1.76305,1.7638,4783800000.0
2009-06-10 09:00:00,1.7638,1.76485,1.76165,1.7628,4938799999.0
2009-06-10 09:15:00,1.7628,1.7636,1.7606,1.76135,3875000000.0
2009-06-10 09:30:00,1.76125,1.76215,1.75935,1.7599,4571200000.0
2009-06-10 09:45:00,1.7599,1.7637,1.7599,1.7629,4799300000.0
2009-06-10 10:00:00,1.76285,1.76475,1.7625,1.76365,6126800000.0
2009-06-10 10:15:00,1.76365,1.76395,1.76075,1.7612,5335800000.0
2009-06-10 10:30:00,1.7612,1.7631,1.75945,1.7625,5387000000.0
2009-06-10 10:45:00,1.7625,1.7636,1.7608,1.76125,6381100001.0
2009-06-10 11:00:00,1.76125,1.7626,1.75945,1.76095,7706399998.0
2009-06-10 11:15:00,1.76095,1.76105,1.7564,1.75865,7782000000.0
2009-06-10 11:30:00,1.75875,1.7592,1.7576,1.75835,6426000000.0
2009-06-10 11:45:00,1.75835,1.75945,1.75755,1.7593,5963400000.0
2009-06-10 12:00:00,1.75925,1.7624,1.7589,1.76145,5956000000.0
2009-06-10 12:15:00,1.76135,1.7637,1.7611,1.7631,5564000000.0
2009-06-10 12:30:00,1.76305,1.7649,1.7622,1.7626,6304800000.0
2009-06-10 12:45:00,1.7628,1.76385,1.762,1.76225,4049000000.0
2009-06-10 13:00:00,1.76225,1.7643,1.76115,1.76425,4288799999.0
2009-06-10 13:15:00,1.76425,1.76905,1.76395,1.7689,5855200000.0
2009-06-10 13:30:00,1.7689,1.7689,1.76445,1.76525,5766000000.0
2009-06-10 13:45:00,1.7653,1.76605,1.7647,1.76535,6676200000.0
2009-06-10 14:00:00,1.76535,1.76645,1.7636,1.76645,6166800000.0
2009-06-10 14:15:00,1.76645,1.76645,1.76255,1.76265,4502000001.0
2009-06-10 14:30:00,1.76265,1.76395,1.76005,1.7618,6176400002.0
2009-06-10 14:45:00,1.76175,1.7644,1.7614,1.76425,5848000001.0
2009-06-10 15:00:00,1.76435,1.76535,1.76335,1.7644,7484170000.0
2009-06-10 15:15:00,1.7645,1.7653,1.76305,1.7632,5842800000.0
2009-06-10 15:30:00,1.7632,1.7654,1.763,1.76405,5758600000.0
2009-06-10 15:45:00,1.76415,1.7673,1.76245,1.76725,6010800000.0
2009-06-10 16:00:00,1.76725,1.76885,1.7662,1.7669,8018600000.0
2009-06-10 16:15:00,1.7669,1.76815,1.76475,1.7666,6628600000.0
2009-06-10 16:30:00,1.76665,1.76935,1.7661,1.76825,8648140000.0
2009-06-10 16:45:00,1.76825,1.76915,1.76625,1.7682,9143700000.0
2009-06-10 17:00:00,1.7682,1.7699,1.7663,1.7664,6762600000.0
2009-06-10 17:15:00,1.76635,1.76765,1.7659,1.7673,8498600000.0
2009-06-10 17:30:00,1.76735,1.76755,1.76555,1.76695,7318000001.0
2009-06-10 17:45:00,1.76695,1.7671,1.76595,1.76635,5572600001.0
2009-06-10 18:00:00,1.7663,1.767,1.76515,1.76605,8782600000.0
2009-06-10 18:15:00,1.7661,1.7668,1.7647,1.7649,7080400000.0
2009-06-10 18:30:00,1.7649,1.7653,1.76355,1.76375,6764200000.0
2009-06-10 18:45:00,1.76385,1.76425,1.7631,1.76355,6253000003.0
2009-06-10 19:00:00,1.76355,1.764,1.7615,1.76335,7850800001.0
2009-06-10 19:15:00,1.7635,1.7635,1.7601,1.76075,7429000000.0
2009-06-10 19:30:00,1.7607,1.7621,1.75995,1.7615,7765000000.0
2009-06-10 19:45:00,1.7615,1.76335,1.76125,1.76285,6664200000.0
2009-06-10 20:00:00,1.76285,1.76475,1.7625,1.7638,6534200000.0
2009-06-10 20:15:00,1.76385,1.7655,1.7635,1.7646,6907399998.0
2009-06-10 20:30:00,1.7646,1.7657,1.7645,1.765,5514600000.0
2009-06-10 20:45:00,1.765,1.76535,1.7634,1.7644,5238200000.0
2009-06-10 21:00:00,1.76445,1.76565,1.7644,1.76545,3815200000.0
2009-06-10 21:15:00,1.7654,1.76615,1.76485,1.766,4140800000.0
2009-06-10 21:30:00,1.76605,1.7677,1.7659,1.76705,4343600000.0
2009-06-10 21:45:00,1.76705,1.76815,1.7668,1.7675,3052200000.0
2009-06-10 22:00:00,1.7675,1.7687,1.7675,1.7677,1726400000.0
2009-06-10 22:15:00,1.76775,1.7682,1.76635,1.7667,1780800000.0
2009-06-10 22:30:00,1.7667,1.7672,1.7664,1.7668,1882000000.0
2009-06-10 22:45:00,1.7668,1.7685,1.7667,1.76705,939600000.0
2009-06-10 23:00:00,1.76679,1.76895,1.76614,1.76855,555800000.0
2009-06-10 23:15:00,1.7687,1.76905,1.76815,1.76815,296600000.0
2009-06-10 23:30:00,1.76815,1.76905,1.76769,1.76825,396800000.0
2009-06-10 23:45:00,1.76815,1.76875,1.76738,1.76815,409200000.0
2009-06-11 00:00:00,1.7682,1.76905,1.76773,1.76875,662400000.0
2009-06-11 00:15:00,1.7687,1.7689,1.76755,1.76755,627600000.0
2009-06-11 00:30:00,1.7676,1.7682,1.76712,1.76815,285200000.0
2009-06-11 00:45:00,1.76815,1.7682,1.7669,1.7675,504200000.0
2009-06-11 01:00:00,1.76745,1.7685,1.7672,1.76805,613400000.0
2009-06-11 01:15:00,1.76815,1.76825,1.7671,1.7676,578400000.0
2009-06-11 01:30:00,1.76765,1.76825,1.76705,1.76755,856800000.0
2009-06-11 01:45:00,1.76745,1.7676,1.76668,1.76725,394600000.0
2009-06-11 02:00:00,1.76735,1.7678,1.7662,1.76705,1282800000.0
2009-06-11 02:15:00,1.7671,1.7682,1.7667,1.76695,2111600000.0
2009-06-11 02:30:00,1.76695,1.76735,1.7665,1.76675,1043200000.0
2009-06-11 02:45:00,1.76675,1.76695,1.76595,1.766,818200000.0
2009-06-11 03:00:00,1.7661,1.7664,1.76505,1.7651,1183800000.0
2009-06-11 03:15:00,1.7651,1.7667,1.7648,1.7662,2035600000.0
2009-06-11 03:30:00,1.7659,1.76705,1.7655,1.7665,2203600000.0
2009-06-11 03:45:00,1.76645,1.76825,1.7664,1.76745,1130000000.0
2009-06-11 04:00:00,1.76745,1.76865,1.76695,1.7678,883800000.0
2009-06-11 04:15:00,1.76775,1.76875,1.76755,1.7682,1113000000.0
2009-06-11 04:30:00,1.7683,1.76865,1.76735,1.76735,1458600000.0
2009-06-11 04:45:00,1.76735,1.76815,1.7673,1.768,784200000.0
2009-06-11 05:00:00,1.7681,1.76835,1.7676,1.76815,1665200000.0
2009-06-11 05:15:00,1.7681,1.76845,1.76755,1.7681,605600000.0
2009-06-11 05:30:00,1.7681,1.7688,1.76785,1.7683,1047200000.0
2009-06-11 05:45:00,1.7684,1.7688,1.76765,1.76815,1160600000.0
2009-06-11 06:00:00,1.76805,1.7683,1.76755,1.76775,774200000.0
2009-06-11 06:15:00,1.76775,1.768,1.7665,1.767,963800000.0
2009-06-11 06:30:00,1.76705,1.76835,1.7661,1.7674,1725400000.0
2009-06-11 06:45:00,1.7675,1.76755,1.7666,1.76715,1635800000.0
2009-06-11 07:00:00,1.76715,1.76765,1.7664,1.7674,1265200000.0
2009-06-11 07:15:00,1.7674,1.7679,1.76675,1.767,755500000.0
2009-06-11 07:30:00,1.76705,1.76755,1.76565,1.7673,1670000000.0
2009-06-11 07:45:00,1.7673,1.7673,1.76555,1.7665,2235200000.0
2009-06-11 08:00:00,1.7664,1.7684,1.76535,1.7672,2784800000.0
2009-06-11 08:15:00,1.76725,1.76805,1.7664,1.76725,2287600000.0
2009-06-11 08:30:00,1.76725,1.7684,1.7645,1.7669,4373600000.0
2009-06-11 08:45:00,1.76695,1.76795,1.76615,1.7677,4806200000.0
2009-06-11 09:00:00,1.76785,1.76955,1.7665,1.76905,4397900002.0
2009-06-11 09:15:00,1.769,1.7695,1.76755,1.7683,6445600002.0
2009-06-11 09:30:00,1.7683,1.77195,1.7682,1.77165,5751800000.0
2009-06-11 09:45:00,1.77165,1.77195,1.76975,1.77005,6426000000.0
2009-06-11 10:00:00,1.7703,1.77205,1.76985,1.7718,4982800003.0
2009-06-11 10:15:00,1.7718,1.774,1.7709,1.7739,6189300001.0
2009-06-11 10:30:00,1.7739,1.777,1.77385,1.7752,5682700000.0
2009-06-11 10:45:00,1.77515,1.77825,1.77515,1.77785,5730600000.0
2009-06-11 11:00:00,1.7779,1.778,1.7754,1.77555,6808100001.0
2009-06-11 11:15:00,1.7753,1.7762,1.77495,1.7751,6079200000.0
2009-06-11 11:30:00,1.77505,1.7764,1.77485,1.7764,4828400001.0
2009-06-11 11:45:00,1.7763,1.77785,1.77535,1.7776,5620000000.0
2009-06-11 12:00:00,1.77725,1.7783,1.776,1.7765,7474200000.0
2009-06-11 12:15:00,1.7765,1.7776,1.7757,1.7773,6371999999.0
2009-06-11 12:30:00,1.7773,1.77755,1.77605,1.7762,5126000000.0
2009-06-11 12:45:00,1.77625,1.7771,1.7756,1.77635,5371200001.0
2009-06-11 13:00:00,1.77645,1.7791,1.77565,1.77835,7364200000.0
2009-06-11 13:15:00,1.77835,1.7791,1.77665,1.77675,4916200000.0
2009-06-11 13:30:00,1.7767,1.77805,1.7761,1.7773,4016200000.0
2009-06-11 13:45:00,1.77745,1.7796,1.77725,1.77905,5004800000.0
2009-06-11 14:00:00,1.779,1.7795,1.77675,1.7773,5280599999.0
2009-06-11 14:15:00,1.77725,1.77755,1.77515,1.77515,5622400000.0
2009-06-11 14:30:00,1.77515,1.7766,1.77455,1.7757,6944200001.0
2009-06-11 14:45:00,1.7757,1.7764,1.77435,1.77555,8305800003.0
2009-06-11 15:00:00,1.77545,1.77635,1.77455,1.776,6955100000.0
2009-06-11 15:15:00,1.77605,1.77645,1.7747,1.77485,5306000002.0
2009-06-11 15:30:00,1.77495,1.7759,1.7732,1.77375,5797400000.0
2009-06-11 15:45:00,1.77375,1.77555,1.7733,1.77505,6692500000.0
2009-06-11 16:00:00,1.77505,1.77595,1.77405,1.7755,5731500000.0
2009-06-11 16:15:00,1.7755,1.77615,1.7732,1.77395,8109000001.0
2009-06-11 16:30:00,1.774,1.7756,1.7729,1.77455,7904100001.0
2009-06-11 16:45:00,1.77455,1.7748,1.77305,1.7741,5976200003.0
2009-06-11 17:00:00,1.7741,1.77525,1.77365,1.77485,6714200001.0
2009-06-11 17:15:00,1.7749,1.7753,1.773,1.77335,6146000000.0
2009-06-11 17:30:00,1.77325,1.7745,1.7731,1.77395,6320600000.0
2009-06-11 17:45:00,1.77395,1.7743,1.7726,1.77405,7475800000.0
2009-06-11 18:00:00,1.774,1.77505,1.773,1.77325,6630599998.0
2009-06-11 18:15:00,1.7733,1.77485,1.77285,1.7746,4867800000.0
2009-06-11 18:30:00,1.77465,1.77535,1.77365,1.77505,4379800000.0
2009-06-11 18:45:00,1.77515,1.77605,1.77405,1.77435,4629800000.0
2009-06-11 19:00:00,1.77445,1.77485,1.7718,1.7718,5002800000.0
2009-06-11 19:15:00,1.77185,1.77375,1.77105,1.7712,7249600000.0
2009-06-11 19:30:00,1.7714,1.77265,1.7695,1.77255,7331200001.0
2009-06-11 19:45:00,1.77295,1.77315,1.77125,1.7724,5322200001.0
2009-06-11 20:00:00,1.7724,1.7736,1.77195,1.77305,6071800001.0
2009-06-11 20:15:00,1.77295,1.7745,1.7721,1.7733,4857599999.0
2009-06-11 20:30:00,1.7733,1.77515,1.77295,1.77475,4626800000.0
2009-06-11 20:45:00,1.77485,1.7755,1.77325,1.77365,5315800001.0
2009-06-11 21:00:00,1.77355,1.7748,1.77355,1.77415,4553800000.0
2009-06-11 21:15:00,1.7744,1.77505,1.7738,1.77445,3711000000.0
2009-06-11 21:30:00,1.7744,1.7751,1.7734,1.77475,5579600000.0
2009-06-11 21:45:00,1.7749,1.77595,1.7742,1.7754,4772800002.0
2009-06-11 22:00:00,1.77545,1.77585,1.7742,1.775,3269200001.0
2009-06-11 22:15:00,1.775,1.77575,1.77435,1.7746,2584400000.0
2009-06-11 22:30:00,1.7746,1.7752,1.77375,1.7742,1306600000.0
2009-06-11 22:45:00,1.77435,1.77575,1.7743,1.7754,1092400000.0
2009-06-11 23:00:00,1.77503,1.77553,1.77314,1.7752,900800000.0
2009-06-11 23:15:00,1.7745,1.77565,1.77439,1.77455,470800000.0
2009-06-11 23:30:00,1.77475,1.7751,1.77374,1.7746,295600000.0
2009-06-11 23:45:00,1.77445,1.77515,1.77434,1.775,472400000.0
2009-06-12 00:00:00,1.775,1.77515,1.77335,1.7744,432200000.0
2009-06-12 00:15:00,1.7744,1.7753,1.7739,1.7748,215000000.0
2009-06-12 00:30:00,1.7748,1.7751,1.7743,1.7746,142000000.0
2009-06-12 00:45:00,1.7746,1.7753,1.7742,1.7747,317200000.0
2009-06-12 01:00:00,1.7749,1.775,1.77377,1.774,963800000.0
2009-06-12 01:15:00,1.774,1.7746,1.7738,1.774,541000000.0
2009-06-12 01:30:00,1.774,1.7745,1.77395,1.7743,561400000.0
2009-06-12 01:45:00,1.7743,1.7747,1.77335,1.7738,1071400000.0
2009-06-12 02:00:00,1.774,1.7745,1.7727,1.7731,1323400000.0
2009-06-12 02:15:00,1.773,1.7742,1.77255,1.7734,2676600000.0
2009-06-12 02:30:00,1.7734,1.7746,1.7718,1.7735,2946000000.0
2009-06-12 02:45:00,1.7735,1.77375,1.77225,1.773,2188400000.0
2009-06-12 03:00:00,1.773,1.7739,1.7727,1.773,2193800000.0
2009-06-12 03:15:00,1.773,1.77355,1.7728,1.7734,2048600000.0
2009-06-12 03:30:00,1.77325,1.7742,1.7731,1.77415,1658800000.0
2009-06-12 03:45:00,1.774,1.7741,1.7726,1.7734,2250800000.0
2009-06-12 04:00:00,1.7734,1.7736,1.77255,1.7732,2455600000.0
2009-06-12 04:15:00,1.7732,1.7739,1.7728,1.77375,2035200000.0
2009-06-12 04:30:00,1.7737,1.7739,1.77265,1.77265,1505200000.0
2009-06-12 04:45:00,1.77275,1.77295,1.7717,1.7727,1709000000.0
2009-06-12 05:00:00,1.7727,1.77315,1.77205,1.7723,911000000.0
2009-06-12 05:15:00,1.7723,1.77285,1.7718,1.7723,1459400000.0
2009-06-12 05:30:00,1.7723,1.77285,1.77165,1.7719,1646200000.0
2009-06-12 05:45:00,1.77185,1.7723,1.7713,1.77195,1947000000.0
2009-06-12 06:00:00,1.77195,1.77345,1.77155,1.7724,3235200000.0
2009-06-12 06:15:00,1.77235,1.773,1.77195,1.77228,1245400000.0
2009-06-12 06:30:00,1.77265,1.773,1.77215,1.7725,1063800000.0
2009-06-12 06:45:00,1.7725,1.7727,1.77213,1.77235,1114000000.0
2009-06-12 07:00:00,1.7724,1.7735,1.7718,1.7732,1272000000.0
2009-06-12 07:15:00,1.77325,1.7758,1.77325,1.7754,1150600000.0
2009-06-12 07:30:00,1.77545,1.7757,1.77475,1.77495,1868200000.0
2009-06-12 07:45:00,1.775,1.776,1.7748,1.77555,1210200000.0
2009-06-12 08:00:00,1.7753,1.77685,1.7748,1.77615,2124800000.0
2009-06-12 08:15:00,1.7762,1.7781,1.77595,1.77745,3092200000.0
2009-06-12 08:30:00,1.77745,1.7779,1.77465,1.77525,2562400000.0
2009-06-12 08:45:00,1.77525,1.7762,1.77335,1.7736,4135600000.0
2009-06-12 09:00:00,1.77355,1.77395,1.76945,1.7711,5053600001.0
2009-06-12 09:15:00,1.7711,1.77235,1.7699,1.772,4019599997.0
2009-06-12 09:30:00,1.77175,1.7723,1.7703,1.77215,4404500000.0
2009-06-12 09:45:00,1.77215,1.7736,1.7718,1.77205,4676600000.0
2009-06-12 10:00:00,1.772,1.7731,1.7712,1.77255,3679800000.0
2009-06-12 10:15:00,1.77275,1.7729,1.77195,1.7723,2126600000.0
2009-06-12 10:30:00,1.77235,1.77345,1.77205,1.77225,5807200003.0
2009-06-12 10:45:00,1.77225,1.7723,1.77065,1.7711,5776600000.0
2009-06-12 11:00:00,1.77105,1.7718,1.7694,1.7697,5457200000.0
2009-06-12 11:15:00,1.76965,1.77055,1.7683,1.76905,5543200000.0
2009-06-12 11:30:00,1.7691,1.7698,1.7676,1.76875,5629600001.0
2009-06-12 11:45:00,1.7689,1.7693,1.7671,1.7683,5074000001.0
2009-06-12 12:00:00,1.7683,1.76985,1.7683,1.76895,4903400000.0
2009-06-12 12:15:00,1.7689,1.7705,1.76745,1.77035,5258800000.0
2009-06-12 12:30:00,1.77035,1.77145,1.7693,1.7706,6678400001.0
2009-06-12 12:45:00,1.7705,1.7721,1.77005,1.77165,3226600000.0
2009-06-12 13:00:00,1.7716,1.77295,1.77115,1.77265,5129000001.0
2009-06-12 13:15:00,1.77265,1.7731,1.7683,1.76835,5700800000.0
2009-06-12 13:30:00,1.76855,1.77145,1.7679,1.76925,6153800003.0
2009-06-12 13:45:00,1.7691,1.7697,1.76675,1.7686,8339400001.0
2009-06-12 14:00:00,1.76865,1.76895,1.7676,1.7682,7313199998.0
2009-06-12 14:15:00,1.7682,1.7692,1.76715,1.76865,6500400000.0
2009-06-12 14:30:00,1.7681,1.76945,1.7679,1.7685,6128300000.0
2009-06-12 14:45:00,1.76845,1.77035,1.7684,1.76985,4931699999.0
2009-06-12 15:00:00,1.7697,1.77005,1.7691,1.7698,4273600000.0
2009-06-12 15:15:00,1.7698,1.77245,1.76935,1.7721,5974800000.0
2009-06-12 15:30:00,1.772,1.77325,1.77095,1.7724,5106500001.0
2009-06-12 15:45:00,1.77245,1.774,1.7716,1.77325,5643600000.0
2009-06-12 16:00:00,1.77335,1.7745,1.77215,1.7739,7530200003.0
2009-06-12 16:15:00,1.7739,1.7741,1.77275,1.77355,8834000001.0
2009-06-12 16:30:00,1.77355,1.77505,1.7731,1.77465,7102600000.0
2009-06-12 16:45:00,1.7748,1.7784,1.77385,1.7774,7963600000.0
2009-06-12 17:00:00,1.7774,1.78155,1.7762,1.78145,6768500000.0
2009-06-12 17:15:00,1.78145,1.7817,1.7772,1.7784,5524400000.0
2009-06-12 17:30:00,1.77825,1.7787,1.7751,1.77545,5749000000.0
2009-06-12 17:45:00,1.7755,1.77765,1.7744,1.77705,5822300000.0
2009-06-12 18:00:00,1.77715,1.7774,1.77395,1.774,5008200000.0
2009-06-12 18:15:00,1.77405,1.7745,1.7731,1.77405,5470200000.0
2009-06-12 18:30:00,1.7741,1.7758,1.7736,1.77495,3706400000.0
2009-06-12 18:45:00,1.77495,1.7761,1.7745,1.77455,4340799999.0
2009-06-12 19:00:00,1.7746,1.77495,1.77375,1.77435,3678900000.0
2009-06-12 19:15:00,1.77435,1.7747,1.773,1.77395,2187800000.0
2009-06-12 19:30:00,1.7741,1.77465,1.77305,1.7736,980200000.0
2009-06-12 19:45:00,1.7736,1.77365,1.7722,1.7724,1624400000.0
2009-06-12 20:00:00,1.77225,1.77565,1.77225,1.7737,2933000000.0
2009-06-12 20:15:00,1.7737,1.7763,1.7727,1.77585,3197600000.0
2009-06-12 20:30:00,1.77595,1.7774,1.7751,1.776,2618200000.0
2009-06-12 20:45:00,1.776,1.7767,1.7744,1.7753,5515200001.0
2009-06-12 21:00:00,1.7754,1.77555,1.7735,1.77425,3416200000.0
2009-06-12 21:15:00,1.77425,1.7758,1.77395,1.77575,3346800000.0
2009-06-12 21:30:00,1.77575,1.7759,1.77455,1.7753,1991000000.0
2009-06-12 21:45:00,1.77505,1.77575,1.7746,1.775,2742000000.0
2009-06-12 22:00:00,1.775,1.77685,1.7748,1.77605,2880800000.0
2009-06-12 22:15:00,1.776,1.77675,1.77485,1.77575,1910600000.0
2009-06-12 22:30:00,1.77575,1.77575,1.77475,1.77505,1609800000.0
2009-06-12 22:45:00,1.77505,1.7753,1.7722,1.77378,1311600000.0
2009-06-14 23:00:00,1.77483,1.7763,1.77331,1.77505,2512600000.0
2009-06-14 23:15:00,1.77482,1.77587,1.77393,1.77494,1785400000.0
2009-06-14 23:30:00,1.77512,1.77575,1.77408,1.7748,2195800000.0
2009-06-14 23:45:00,1.77474,1.77515,1.77384,1.77424,1771200000.0
2009-06-15 00:00:00,1.77456,1.77505,1.77176,1.77284,1539600000.0
2009-06-15 00:15:00,1.7731,1.77453,1.77184,1.77242,1088000000.0
2009-06-15 00:30:00,1.773,1.77372,1.77235,1.77339,1024200000.0
2009-06-15 00:45:00,1.77287,1.77424,1.7725,1.77307,1241000000.0
2009-06-15 01:00:00,1.7726,1.77331,1.77215,1.77228,1690800000.0
2009-06-15 01:15:00,1.77246,1.77306,1.77183,1.77264,1578200000.0
2009-06-15 01:30:00,1.77271,1.77303,1.77147,1.77207,1555400000.0
2009-06-15 01:45:00,1.77193,1.77329,1.77171,1.77258,2334800000.0
2009-06-15 02:00:00,1.77275,1.77342,1.77149,1.77218,410600000.0
2009-06-15 02:15:00,1.77257,1.77296,1.77149,1.77193,377800000.0
2009-06-15 02:30:00,1.77221,1.77298,1.77169,1.77247,357800000.0
2009-06-15 02:45:00,1.7723,1.7727,1.77146,1.77216,373800000.0
2009-06-15 03:00:00,1.77186,1.77239,1.77076,1.77211,389400000.0
2009-06-15 03:15:00,1.77213,1.77265,1.77139,1.77188,338000000.0
2009-06-15 03:30:00,1.77178,1.77195,1.77025,1.7706,412000000.0
2009-06-15 03:45:00,1.77089,1.77131,1.76988,1.77015,395400000.0
2009-06-15 04:00:00,1.77029,1.77055,1.7691,1.77002,408800000.0
2009-06-15 04:15:00,1.76987,1.77133,1.76947,1.77099,353600000.0
2009-06-15 04:30:00,1.77091,1.77147,1.77048,1.77086,388200000.0
2009-06-15 04:45:00,1.77094,1.77138,1.7705,1.77126,366000000.0
2009-06-15 05:00:00,1.77088,1.77146,1.7703,1.77087,1422000000.0
2009-06-15 05:15:00,1.77106,1.77166,1.77051,1.77115,1009600000.0
2009-06-15 05:30:00,1.77068,1.7724,1.77068,1.77224,852400000.0
2009-06-15 05:45:00,1.77173,1.77261,1.77158,1.77232,921400000.0
2009-06-15 06:00:00,1.77214,1.77272,1.77152,1.77229,1269200000.0
2009-06-15 06:15:00,1.77238,1.77314,1.77192,1.77292,1313200000.0
2009-06-15 06:30:00,1.77249,1.77311,1.77207,1.77225,794600001.0
2009-06-15 06:45:00,1.77238,1.77282,1.77145,1.77243,1243200000.0
2009-06-15 07:00:00,1.7724,1.77331,1.77189,1.7726,2209000000.0
2009-06-15 07:15:00,1.77301,1.77352,1.77239,1.77262,2104600000.0
2009-06-15 07:30:00,1.77294,1.77369,1.77243,1.77358,2744600000.0
2009-06-15 07:45:00,1.7736,1.77438,1.77263,1.77342,2377600000.0
2009-06-15 08:00:00,1.77333,1.7752,1.77235,1.77423,1855800000.0
2009-06-15 08:15:00,1.77384,1.77605,1.77311,1.77559,2128200000.0
2009-06-15 08:30:00,1.77532,1.77801,1.77486,1.77708,2532400000.0
2009-06-15 08:45:00,1.77686,1.77863,1.77614,1.77863,2457400000.0
2009-06-15 09:00:00,1.77868,1.77901,1.77638,1.77705,2254800000.0
2009-06-15 09:15:00,1.77712,1.77726,1.77515,1.77628,2829000000.0
2009-06-15 09:30:00,1.77632,1.77915,1.77603,1.779,2736200000.0
2009-06-15 09:45:00,1.77906,1.78035,1.77784,1.7787,3862000000.0
2009-06-15 10:00:00,1.77838,1.78024,1.77834,1.77959,4507200000.0
2009-06-15 10:15:00,1.77996,1.78125,1.77948,1.7806,3546600000.0
2009-06-15 10:30:00,1.7806,1.7834,1.78037,1.78329,3819600000.0
2009-06-15 10:45:00,1.78318,1.78593,1.78276,1.78538,3832600000.0
2009-06-15 11:00:00,1.78541,1.78573,1.78372,1.78454,4643400000.0
2009-06-15 11:15:00,1.78443,1.78481,1.78204,1.78267,4230200000.0
2009-06-15 11:30:00,1.78279,1.78373,1.78247,1.78325,4835800001.0
2009-06-15 11:45:00,1.78317,1.7838,1.77994,1.78032,3427000000.0
2009-06-15 12:00:00,1.77989,1.78127,1.77977,1.77999,419600000.0
2009-06-15 12:15:00,1.77991,1.78199,1.77929,1.78156,370600000.0
2009-06-15 12:30:00,1.78184,1.78184,1.77983,1.78077,370800000.0
2009-06-15 12:45:00,1.78087,1.78172,1.77952,1.77965,360400000.0
2009-06-15 13:00:00,1.7793,1.78377,1.779,1.78301,406600000.0
2009-06-15 13:15:00,1.78329,1.78388,1.78211,1.78274,362200000.0
2009-06-15 13:30:00,1.78225,1.78369,1.78193,1.78326,389800000.0
2009-06-15 13:45:00,1.78279,1.78377,1.78243,1.78318,393800000.0
2009-06-15 14:00:00,1.78323,1.78373,1.78171,1.7833,414400000.0
2009-06-15 14:15:00,1.78337,1.78347,1.782,1.78326,361600000.0
2009-06-15 14:30:00,1.78392,1.78681,1.78284,1.78615,379200000.0
2009-06-15 14:45:00,1.78624,1.78764,1.78515,1.78594,410400000.0
2009-06-15 15:00:00,1.78627,1.78681,1.78488,1.7852,374000000.0
2009-06-15 15:15:00,1.78521,1.78661,1.78476,1.7862,357800000.0
2009-06-15 15:30:00,1.78575,1.78668,1.78458,1.7854,366200000.0
2009-06-15 15:45:00,1.78542,1.78568,1.78076,1.78386,383400000.0
2009-06-15 16:00:00,1.78328,1.78402,1.78132,1.78373,391200000.0
2009-06-15 16:15:00,1.78354,1.78369,1.77995,1.78092,438600000.0
2009-06-15 16:30:00,1.78041,1.7821,1.77992,1.78108,330600000.0
2009-06-15 16:45:00,1.78087,1.78218,1.78004,1.78191,368400000.0
2009-06-15 17:00:00,1.78219,1.78366,1.78069,1.78202,390200000.0
2009-06-15 17:15:00,1.78171,1.78257,1.77955,1.78216,371400000.0
2009-06-15 17:30:00,1.78167,1.78223,1.78021,1.78223,397000000.0
2009-06-15 17:45:00,1.78222,1.78226,1.7783,1.77942,346200000.0
2009-06-15 18:00:00,1.77942,1.77953,1.77734,1.77929,367400000.0
2009-06-15 18:15:00,1.77928,1.77937,1.77726,1.77856,355600000.0
2009-06-15 18:30:00,1.77857,1.77959,1.77792,1.77902,356800000.0
2009-06-15 18:45:00,1.77897,1.78015,1.77804,1.7782,424400000.0
2009-06-15 19:00:00,1.77824,1.77942,1.77776,1.77894,380000000.0
2009-06-15 19:15:00,1.7785,1.77989,1.77836,1.7796,322000000.0
2009-06-15 19:30:00,1.7797,1.77972,1.77826,1.77909,363600000.0
2009-06-15 19:45:00,1.77927,1.78055,1.77899,1.78011,362800000.0
2009-06-15 20:00:00,1.78017,1.78021,1.77843,1.77908,398000000.0
2009-06-15 20:15:00,1.77889,1.77941,1.7782,1.77897,401400000.0
2009-06-15 20:30:00,1.77885,1.77952,1.77801,1.77908,415800000.0
2009-06-15 20:45:00,1.77899,1.78031,1.77863,1.7801,446200000.0
2009-06-15 21:00:00,1.77997,1.78027,1.77863,1.77971,321800000.0
2009-06-15 21:15:00,1.77975,1.78039,1.779,1.77996,362400000.0
2009-06-15 21:30:00,1.77957,1.78093,1.77931,1.78057,361400000.0
2009-06-15 21:45:00,1.78017,1.78114,1.77903,1.78105,427400000.0
2009-06-15 22:00:00,1.78071,1.78152,1.77962,1.78126,371200000.0
2009-06-15 22:15:00,1.78106,1.78243,1.78061,1.78091,417400000.0
2009-06-15 22:30:00,1.78058,1.78128,1.77996,1.78128,348000000.0
2009-06-15 22:45:00,1.78095,1.78173,1.78031,1.78031,365000000.0
2009-06-15 23:00:00,1.78016,1.78148,1.77985,1.77985,354800000.0
2009-06-15 23:15:00,1.78018,1.78119,1.77925,1.78119,407200000.0
2009-06-15 23:30:00,1.78096,1.78133,1.78009,1.78047,368600000.0
2009-06-15 23:45:00,1.78068,1.78126,1.77998,1.7807,347600000.0
2009-06-16 00:00:00,1.78057,1.7812,1.77984,1.78042,335000000.0
2009-06-16 00:15:00,1.78011,1.78171,1.77943,1.77984,354600000.0
2009-06-16 00:30:00,1.77977,1.78043,1.77929,1.78004,336600000.0
2009-06-16 00:45:00,1.77977,1.78072,1.7789,1.77966,352600000.0
2009-06-16 01:00:00,1.77946,1.77974,1.77839,1.77893,341200000.0
2009-06-16 01:15:00,1.77875,1.77981,1.77825,1.77977,320400000.0
2009-06-16 01:30:00,1.77967,1.78021,1.77847,1.77899,341600000.0
2009-06-16 01:45:00,1.77874,1.7806,1.77801,1.77843,368000000.0
2009-06-16 02:00:00,1.77843,1.7794,1.77772,1.77836,388000000.0
2009-06-16 02:15:00,1.77862,1.77907,1.77469,1.77619,346600000.0
2009-06-16 02:30:00,1.77618,1.77679,1.77533,1.77625,368800000.0
2009-06-16 02:45:00,1.77638,1.77642,1.77396,1.77464,358600000.0
2009-06-16 03:00:00,1.77448,1.7753,1.77363,1.77475,392000000.0
2009-06-16 03:15:00,1.77504,1.7766,1.77421,1.77501,431000000.0
2009-06-16 03:30:00,1.77493,1.77665,1.77411,1.77616,330000000.0
2009-06-16 03:45:00,1.77595,1.77755,1.77516,1.77571,426600000.0
2009-06-16 04:00:00,1.77578,1.77642,1.77538,1.7759,356200000.0
2009-06-16 04:15:00,1.77563,1.77614,1.77413,1.77488,364200000.0
2009-06-16 04:30:00,1.77443,1.77527,1.77391,1.77432,404800000.0
2009-06-16 04:45:00,1.77466,1.77481,1.77338,1.77427,383000000.0
2009-06-16 05:00:00,1.77377,1.77428,1.77234,1.77282,1432800000.0
2009-06-16 05:15:00,1.77283,1.77359,1.77216,1.7729,895400000.0
2009-06-16 05:30:00,1.77277,1.77361,1.77182,1.772,864400000.0
2009-06-16 05:45:00,1.77233,1.77271,1.77084,1.77237,944400000.0
2009-06-16 06:00:00,1.77229,1.77356,1.77143,1.77239,1227400000.0
2009-06-16 06:15:00,1.77235,1.77367,1.77214,1.77275,1303000000.0
2009-06-16 06:30:00,1.77285,1.77364,1.77207,1.77224,690400000.0
2009-06-16 06:45:00,1.77262,1.7742,1.7723,1.77387,1223000000.0
2009-06-16 07:00:00,1.77385,1.77451,1.77311,1.77422,2179800000.0
2009-06-16 07:15:00,1.77429,1.77522,1.7725,1.77477,2041600000.0
2009-06-16 07:30:00,1.77465,1.77479,1.77119,1.77442,2846600000.0
2009-06-16 07:45:00,1.77426,1.77597,1.77345,1.77565,2497800000.0
2009-06-16 08:00:00,1.77525,1.77633,1.77436,1.77601,1903200001.0
2009-06-16 08:15:00,1.77568,1.77615,1.77312,1.77437,2182600000.0
2009-06-16 08:30:00,1.77443,1.77782,1.77373,1.77736,2520600000.0
2009-06-16 08:45:00,1.77753,1.78104,1.77724,1.77927,2452000000.0
2009-06-16 09:00:00,1.77892,1.78022,1.77807,1.77896,2335200000.0
2009-06-16 09:15:00,1.77883,1.77991,1.77752,1.7783,2847400000.0
2009-06-16 09:30:00,1.77787,1.77834,1.77566,1.77662,2818400000.0
2009-06-16 09:45:00,1.77649,1.77713,1.775,1.77642,4009800000.0
2009-06-16 10:00:00,1.77666,1.77846,1.77631,1.77782,4443600000.0
2009-06-16 10:15:00,1.77758,1.77802,1.77606,1.77726,3499600000.0
2009-06-16 10:30:00,1.77682,1.78445,1.77682,1.78394,3692000000.0
2009-06-16 10:45:00,1.7842,1.78423,1.78136,1.78232,3821800000.0
2009-06-16 11:00:00,1.78259,1.78453,1.78093,1.7818,4684400000.0
2009-06-16 11:15:00,1.78177,1.78259,1.7804,1.78234,4363000000.0
2009-06-16 11:30:00,1.78248,1.78383,1.78179,1.78209,4651200000.0
2009-06-16 11:45:00,1.78187,1.78464,1.78135,1.78411,3470400001.0
2009-06-16 12:00:00,1.78393,1.78567,1.78362,1.78513,358600000.0
2009-06-16 12:15:00,1.78507,1.78521,1.78359,1.78406,358000000.0
2009-06-16 12:30:00,1.78403,1.78534,1.78318,1.78473,383600000.0
2009-06-16 12:45:00,1.78451,1.786,1.78289,1.78315,394800000.0
2009-06-16 13:00:00,1.78267,1.78314,1.78109,1.78174,377400000.0
2009-06-16 13:15:00,1.78172,1.78415,1.78106,1.78358,375400000.0
2009-06-16 13:30:00,1.7842,1.785,1.78256,1.78382,364600000.0
2009-06-16 13:45:00,1.78368,1.78652,1.78316,1.78597,409800000.0
2009-06-16 14:00:00,1.78569,1.78639,1.78506,1.78575,391200000.0
2009-06-16 14:15:00,1.78545,1.78654,1.78473,1.7855,374200000.0
2009-06-16 14:30:00,1.78553,1.78758,1.78273,1.78393,376800000.0
2009-06-16 14:45:00,1.78409,1.78592,1.78331,1.78491,397200000.0
2009-06-16 15:00:00,1.78478,1.78695,1.78452,1.78576,383200000.0
2009-06-16 15:15:00,1.78585,1.78709,1.78447,1.78593,380000000.0
2009-06-16 15:30:00,1.78565,1.78614,1.77989,1.78064,431200000.0
2009-06-16 15:45:00,1.78067,1.78171,1.78056,1.78106,340800000.0
2009-06-16 16:00:00,1.78081,1.7831,1.78071,1.78253,414200000.0
2009-06-16 16:15:00,1.78241,1.78322,1.78144,1.78196,384400000.0
2009-06-16 16:30:00,1.78188,1.78352,1.78098,1.78253,415800000.0
2009-06-16 16:45:00,1.78289,1.78496,1.78257,1.78315,405800000.0
2009-06-16 17:00:00,1.78306,1.78397,1.78206,1.78297,419600000.0
2009-06-16 17:15:00,1.78282,1.78589,1.78248,1.7856,364800000.0
2009-06-16 17:30:00,1.78559,1.7857,1.7828,1.78291,332000000.0
2009-06-16 17:45:00,1.78278,1.78476,1.78252,1.78476,363400000.0
2009-06-16 18:00:00,1.78467,1.78621,1.78403,1.78505,384400000.0
2009-06-16 18:15:00,1.7852,1.78547,1.78426,1.78505,408000000.0
2009-06-16 18:30:00,1.78508,1.78551,1.78202,1.78212,407000000.0
2009-06-16 18:45:00,1.78234,1.78554,1.78188,1.78484,340600000.0
2009-06-16 19:00:00,1.78528,1.78661,1.78451,1.78481,352200000.0
2009-06-16 19:15:00,1.78448,1.78606,1.78381,1.78508,378200000.0
2009-06-16 19:30:00,1.78535,1.78666,1.78375,1.78589,379000000.0
2009-06-16 19:45:00,1.78575,1.78713,1.78575,1.78598,357600000.0
2009-06-16 20:00:00,1.78598,1.78708,1.78574,1.78655,351200000.0
2009-06-16 20:15:00,1.78653,1.78723,1.78587,1.78659,378200000.0
2009-06-16 20:30:00,1.78633,1.78732,1.78608,1.7872,435000000.0
2009-06-16 20:45:00,1.78695,1.7883,1.78591,1.78773,332400000.0
2009-06-16 21:00:00,1.78769,1.78817,1.78642,1.78739,374600000.0
2009-06-16 21:15:00,1.78769,1.78792,1.78634,1.7869,369600000.0
2009-06-16 21:30:00,1.78645,1.787,1.78569,1.78647,397400000.0
2009-06-16 21:45:00,1.78624,1.78714,1.7858,1.78674,342000000.0
2009-06-16 22:00:00,1.78639,1.78677,1.78563,1.78611,396200000.0
2009-06-16 22:15:00,1.78603,1.78634,1.78456,1.7854,431200000.0
2009-06-16 22:30:00,1.78519,1.7856,1.78423,1.78469,407200000.0
2009-06-16 22:45:00,1.78471,1.78582,1.78414,1.78573,396200000.0
2009-06-16 23:00:00,1.78547,1.78621,1.78388,1.78468,338000000.0
2009-06-16 23:15:00,1.78458,1.7857,1.784,1.78424,370600000.0
2009-06-16 23:30:00,1.78436,1.78535,1.78384,1.78442,351000000.0
2009-06-16 23:45:00,1.78448,1.78529,1.78381,1.78386,390200000.0
2009-06-17 00:00:00,1.7844,1.7854,1.78391,1.78484,380400000.0
2009-06-17 00:15:00,1.78474,1.78493,1.78384,1.78384,339200000.0
2009-06-17 00:30:00,1.78427,1.78509,1.78403,1.78461,332400000.0
2009-06-17 00:45:00,1.78501,1.78532,1.78406,1.78481,407400000.0
2009-06-17 01:00:00,1.78473,1.78557,1.78425,1.78517,375200000.0
2009-06-17 01:15:00,1.78555,1.78626,1.78302,1.78393,376000001.0
2009-06-17 01:30:00,1.78434,1.7847,1.78245,1.78245,375000000.0
2009-06-17 01:45:00,1.78221,1.78344,1.78201,1.78286,426600000.0
2009-06-17 02:00:00,1.78246,1.7837,1.78177,1.78288,367200000.0
2009-06-17 02:15:00,1.78281,1.7836,1.78172,1.78202,374400000.0
2009-06-17 02:30:00,1.78203,1.78327,1.78172,1.78179,412200000.0
2009-06-17 02:45:00,1.78179,1.78223,1.78036,1.78074,367200000.0
2009-06-17 03:00:00,1.78115,1.78204,1.78045,1.78153,366400000.0
2009-06-17 03:15:00,1.78179,1.78233,1.78105,1.78147,386600000.0
2009-06-17 03:30:00,1.78154,1.78208,1.78107,1.78155,396800000.0
2009-06-17 03:45:00,1.78157,1.78284,1.78094,1.78241,365000000.0
2009-06-17 04:00:00,1.7822,1.78255,1.7813,1.78171,380600000.0
2009-06-17 04:15:00,1.78168,1.78262,1.78033,1.78219,350200000.0
2009-06-17 04:30:00,1.78189,1.78256,1.78135,1.78224,421000000.0
2009-06-17 04:45:00,1.78209,1.78264,1.78146,1.78162,399600000.0
2009-06-17 05:00:00,1.78108,1.78279,1.7809,1.78222,1446400000.0
2009-06-17 05:15:00,1.78182,1.78263,1.78111,1.78259,935200000.0
2009-06-17 05:30:00,1.78225,1.78257,1.7813,1.78257,870000000.0
2009-06-17 05:45:00,1.78261,1.78351,1.78116,1.78262,980400000.0
2009-06-17 06:00:00,1.78252,1.78384,1.78191,1.78273,1280800001.0
2009-06-17 06:15:00,1.78292,1.78352,1.78177,1.78336,1274000000.0
2009-06-17 06:30:00,1.78325,1.78415,1.78188,1.78283,757400000.0
2009-06-17 06:45:00,1.78278,1.78327,1.78152,1.78195,1223000000.0
2009-06-17 07:00:00,1.78191,1.7831,1.7813,1.78205,2275600000.0
2009-06-17 07:15:00,1.7824,1.7839,1.78201,1.78337,1996400000.0
2009-06-17 07:30:00,1.78357,1.78435,1.7821,1.78368,2834000000.0
2009-06-17 07:45:00,1.78322,1.78451,1.78272,1.78409,2463000000.0
2009-06-17 08:00:00,1.78401,1.78463,1.78265,1.78385,1848000000.0
2009-06-17 08:15:00,1.78393,1.78508,1.78343,1.78437,2131000000.0
2009-06-17 08:30:00,1.7844,1.7857,1.78336,1.78447,2407400001.0
2009-06-17 08:45:00,1.78444,1.78464,1.78154,1.78265,2486400000.0
2009-06-17 09:00:00,1.7827,1.78347,1.78087,1.782,2447800000.0
2009-06-17 09:15:00,1.78212,1.78287,1.77991,1.78209,2922600000.0
2009-06-17 09:30:00,1.78199,1.78256,1.7782,1.77884,2755400000.0
2009-06-17 09:45:00,1.77871,1.77985,1.77777,1.77979,3943200000.0
2009-06-17 10:00:00,1.77965,1.78063,1.77666,1.77878,4588000001.0
2009-06-17 10:15:00,1.77887,1.78009,1.77863,1.78004,3498400000.0
2009-06-17 10:30:00,1.78045,1.78519,1.77565,1.77691,3838800000.0
2009-06-17 10:45:00,1.77662,1.77806,1.77549,1.7769,3859600000.0
2009-06-17 11:00:00,1.77679,1.77719,1.77238,1.77246,4618200000.0
2009-06-17 11:15:00,1.77231,1.77334,1.77072,1.77159,4321800000.0
2009-06-17 11:30:00,1.77145,1.77278,1.76951,1.77118,4752400000.0
2009-06-17 11:45:00,1.77141,1.77241,1.77063,1.77211,3449400000.0
2009-06-17 12:00:00,1.77207,1.77312,1.77146,1.77166,435000000.0
2009-06-17 12:15:00,1.77131,1.77435,1.77128,1.77337,357800000.0
2009-06-17 12:30:00,1.77327,1.77361,1.76864,1.76893,360200000.0
2009-06-17 12:45:00,1.76942,1.77112,1.76798,1.76945,370400000.0
2009-06-17 13:00:00,1.76995,1.77121,1.76863,1.76958,384000000.0
2009-06-17 13:15:00,1.76948,1.77135,1.76855,1.77072,378800000.0
2009-06-17 13:30:00,1.77075,1.77172,1.77032,1.77121,365200000.0
2009-06-17 13:45:00,1.77117,1.7716,1.76945,1.77135,419800000.0
2009-06-17 14:00:00,1.77108,1.77211,1.77036,1.77137,367600000.0
2009-06-17 14:15:00,1.77105,1.77154,1.77034,1.7712,346400000.0
2009-06-17 14:30:00,1.77072,1.77137,1.76962,1.77009,404400000.0
2009-06-17 14:45:00,1.76995,1.77327,1.7698,1.77223,396400000.0
2009-06-17 15:00:00,1.77185,1.7725,1.77016,1.7706,361600000.0
2009-06-17 15:15:00,1.77084,1.77114,1.76954,1.7699,372000000.0
2009-06-17 15:30:00,1.7698,1.77008,1.76876,1.7693,399400000.0
2009-06-17 15:45:00,1.76897,1.76936,1.76636,1.76658,388200000.0
2009-06-17 16:00:00,1.76634,1.7677,1.76523,1.76745,353400000.0
2009-06-17 16:15:00,1.76758,1.76781,1.76564,1.76604,384800000.0
2009-06-17 16:30:00,1.76595,1.76863,1.76581,1.76835,390000000.0
2009-06-17 16:45:00,1.76847,1.77034,1.76775,1.76823,375600000.0
2009-06-17 17:00:00,1.76785,1.76979,1.76704,1.7687,365600000.0
2009-06-17 17:15:00,1.76864,1.77003,1.76827,1.76975,382000000.0
2009-06-17 17:30:00,1.76958,1.77034,1.76877,1.76922,389600000.0
2009-06-17 17:45:00,1.76962,1.77076,1.7683,1.77011,375400000.0
2009-06-17 18:00:00,1.77052,1.77172,1.76994,1.77161,410400000.0
2009-06-17 18:15:00,1.77167,1.77302,1.77098,1.77224,376000000.0
2009-06-17 18:30:00,1.77227,1.7731,1.77157,1.77234,356600000.0
2009-06-17 18:45:00,1.77226,1.77301,1.7704,1.7712,325600000.0
2009-06-17 19:00:00,1.771,1.77195,1.77062,1.77195,381800000.0
2009-06-17 19:15:00,1.77155,1.77198,1.76963,1.77006,453400000.0
2009-06-17 19:30:00,1.76998,1.77083,1.7689,1.76991,374400000.0
2009-06-17 19:45:00,1.76973,1.77113,1.76968,1.77039,320400000.0
2009-06-17 20:00:00,1.77027,1.77171,1.76987,1.77083,439800000.0
2009-06-17 20:15:00,1.77037,1.77272,1.76965,1.77025,395200000.0
2009-06-17 20:30:00,1.77015,1.77075,1.7692,1.77043,431400000.0
2009-06-17 20:45:00,1.76983,1.77083,1.76915,1.77061,375400000.0
2009-06-17 21:00:00,1.77063,1.77063,1.76896,1.76979,387000000.0
2009-06-17 21:15:00,1.77002,1.77015,1.76913,1.76943,378200000.0
2009-06-17 21:30:00,1.76914,1.77007,1.76865,1.76933,397800000.0
2009-06-17 21:45:00,1.7697,1.77042,1.7692,1.77038,414000000.0
2009-06-17 22:00:00,1.77045,1.77105,1.7696,1.76978,346200000.0
2009-06-17 22:15:00,1.76972,1.76995,1.76848,1.76926,368600000.0
2009-06-17 22:30:00,1.769,1.77007,1.76862,1.77003,343400000.0
2009-06-17 22:45:00,1.77045,1.77074,1.76913,1.77041,394400000.0
2009-06-17 23:00:00,1.77007,1.77113,1.76927,1.76992,377400000.0
2009-06-17 23:15:00,1.76966,1.77072,1.7693,1.77028,384800000.0
2009-06-17 23:30:00,1.77027,1.77038,1.76931,1.76991,321800000.0
2009-06-17 23:45:00,1.76988,1.77003,1.76868,1.76883,376600000.0
2009-06-18 00:00:00,1.76879,1.77048,1.76828,1.76948,347000000.0
2009-06-18 00:15:00,1.76942,1.77018,1.76881,1.76998,387400000.0
2009-06-18 00:30:00,1.76983,1.77023,1.76896,1.76937,374200000.0
2009-06-18 00:45:00,1.76973,1.77015,1.76876,1.76894,353800000.0
2009-06-18 01:00:00,1.76939,1.77006,1.76843,1.76932,400200000.0
2009-06-18 01:15:00,1.76941,1.77,1.7686,1.76922,391600000.0
2009-06-18 01:30:00,1.76884,1.76937,1.76814,1.76876,381400000.0
2009-06-18 01:45:00,1.7685,1.77113,1.768,1.77091,377000000.0
2009-06-18 02:00:00,1.77087,1.77101,1.76891,1.76924,342000000.0
2009-06-18 02:15:00,1.76926,1.77034,1.76906,1.7696,363400000.0
2009-06-18 02:30:00,1.76922,1.77109,1.7691,1.7708,350000000.0
2009-06-18 02:45:00,1.77099,1.77099,1.76935,1.77047,414000000.0
2009-06-18 03:00:00,1.77072,1.77145,1.7701,1.77072,347000000.0
2009-06-18 03:15:00,1.77055,1.77109,1.7694,1.76987,349400000.0
2009-06-18 03:30:00,1.76983,1.77012,1.76781,1.76832,391600000.0
2009-06-18 03:45:00,1.76836,1.76936,1.76776,1.76887,340800000.0
2009-06-18 04:00:00,1.76846,1.76937,1.76808,1.76863,334200000.0
2009-06-18 04:15:00,1.76865,1.76936,1.76812,1.76902,395400000.0
2009-06-18 04:30:00,1.76907,1.76932,1.76836,1.76906,387800000.0
2009-06-18 04:45:00,1.76901,1.76947,1.76831,1.76887,431400000.0
2009-06-18 05:00:00,1.76841,1.77011,1.76821,1.76958,1453000000.0
2009-06-18 05:15:00,1.76961,1.77027,1.76872,1.76937,951600000.0
2009-06-18 05:30:00,1.76901,1.77023,1.76885,1.76963,880600000.0
2009-06-18 05:45:00,1.76944,1.77007,1.76867,1.7691,916000000.0
2009-06-18 06:00:00,1.76886,1.76952,1.76855,1.76926,1294600001.0
2009-06-18 06:15:00,1.7692,1.77002,1.76861,1.76969,1280600000.0
2009-06-18 06:30:00,1.76971,1.7702,1.76924,1.76962,761400000.0
2009-06-18 06:45:00,1.7693,1.7703,1.76803,1.7684,1224400000.0
2009-06-18 07:00:00,1.76821,1.77057,1.76776,1.76934,2203000000.0
2009-06-18 07:15:00,1.76901,1.77005,1.76829,1.76935,1954800000.0
2009-06-18 07:30:00,1.76955,1.77097,1.76869,1.77027,2851800000.0
2009-06-18 07:45:00,1.77048,1.77082,1.76907,1.77041,2423400000.0
2009-06-18 08:00:00,1.77043,1.77147,1.76914,1.77087,1843800000.0
2009-06-18 08:15:00,1.77079,1.77228,1.7695,1.76997,2168000000.0
2009-06-18 08:30:00,1.77015,1.77166,1.7695,1.77116,2453600000.0
2009-06-18 08:45:00,1.77117,1.77154,1.76974,1.77065,2468600000.0
2009-06-18 09:00:00,1.77034,1.77503,1.77001,1.77447,2277600000.0
2009-06-18 09:15:00,1.77441,1.77445,1.77049,1.77126,2951000000.0
2009-06-18 09:30:00,1.77086,1.77814,1.77051,1.77476,2781000000.0
2009-06-18 09:45:00,1.775,1.775,1.76964,1.76964,3951600000.0
2009-06-18 10:00:00,1.76973,1.77062,1.76523,1.76669,4573600000.0
2009-06-18 10:15:00,1.76628,1.76725,1.76372,1.76443,3501000000.0
2009-06-18 10:30:00,1.7641,1.7641,1.75566,1.7569,3710000000.0
2009-06-18 10:45:00,1.75686,1.75709,1.75034,1.75374,3767200000.0
2009-06-18 11:00:00,1.75349,1.75473,1.75135,1.75367,4697200000.0
2009-06-18 11:15:00,1.75393,1.75421,1.74649,1.75044,4246600000.0
2009-06-18 11:30:00,1.75016,1.75361,1.75016,1.75175,4834600000.0
2009-06-18 11:45:00,1.7516,1.75321,1.74987,1.75321,3417000001.0
2009-06-18 12:00:00,1.75287,1.75371,1.75036,1.75098,408200000.0
2009-06-18 12:15:00,1.75117,1.75185,1.75025,1.75087,333200000.0
2009-06-18 12:30:00,1.75068,1.7508,1.74961,1.75005,376000000.0
2009-06-18 12:45:00,1.75007,1.75207,1.74908,1.75022,346600000.0
2009-06-18 13:00:00,1.74983,1.753,1.74967,1.75197,311000000.0
2009-06-18 13:15:00,1.7518,1.75202,1.7491,1.75058,376800000.0
2009-06-18 13:30:00,1.7506,1.75159,1.74848,1.74867,370400000.0
2009-06-18 13:45:00,1.74868,1.74993,1.74807,1.74902,381000000.0
2009-06-18 14:00:00,1.74904,1.74936,1.74818,1.74883,405400000.0
2009-06-18 14:15:00,1.74879,1.74984,1.74749,1.74893,385600000.0
2009-06-18 14:30:00,1.7487,1.76023,1.74824,1.75957,383200000.0
2009-06-18 14:45:00,1.75983,1.76365,1.75867,1.76298,391200000.0
2009-06-18 15:00:00,1.76414,1.76571,1.7629,1.76398,466400000.0
2009-06-18 15:15:00,1.76377,1.76474,1.76296,1.76381,389000000.0
2009-06-18 15:30:00,1.76382,1.76423,1.76145,1.76275,395200000.0
2009-06-18 15:45:00,1.76285,1.76312,1.75992,1.76312,431600000.0
2009-06-18 16:00:00,1.7625,1.76576,1.76203,1.76576,368600000.0
2009-06-18 16:15:00,1.76594,1.7673,1.76535,1.76645,370600000.0
2009-06-18 16:30:00,1.76592,1.7684,1.76569,1.7668,351400000.0
2009-06-18 16:45:00,1.76687,1.7678,1.7649,1.7678,369000000.0
2009-06-18 17:00:00,1.7675,1.76863,1.76733,1.76798,428000000.0
2009-06-18 17:15:00,1.76791,1.76953,1.7673,1.768,357000000.0
2009-06-18 17:30:00,1.76809,1.77048,1.7678,1.76978,369200000.0
2009-06-18 17:45:00,1.76968,1.77334,1.76908,1.77183,371800000.0
2009-06-18 18:00:00,1.77175,1.77311,1.77148,1.77191,384400000.0
2009-06-18 18:15:00,1.77136,1.77269,1.77104,1.77259,365200000.0
2009-06-18 18:30:00,1.77267,1.77424,1.77251,1.77349,390200000.0
2009-06-18 18:45:00,1.77364,1.77528,1.7734,1.77397,388800000.0
2009-06-18 19:00:00,1.77403,1.77559,1.77376,1.77423,393000000.0
2009-06-18 19:15:00,1.77464,1.77632,1.77441,1.77586,388600000.0
2009-06-18 19:30:00,1.77572,1.77812,1.77568,1.77752,381400000.0
2009-06-18 19:45:00,1.77741,1.77793,1.77592,1.77637,367600000.0
2009-06-18 20:00:00,1.7763,1.77675,1.77327,1.77394,410000000.0
2009-06-18 20:15:00,1.77403,1.77507,1.77223,1.7729,441200000.0
2009-06-18 20:30:00,1.77297,1.77466,1.77222,1.77397,399400000.0
2009-06-18 20:45:00,1.7743,1.77533,1.77322,1.77497,371200000.0
2009-06-18 21:00:00,1.7747,1.77619,1.77401,1.77585,378200000.0
2009-06-18 21:15:00,1.77598,1.77748,1.77564,1.77734,413800000.0
2009-06-18 21:30:00,1.77782,1.77796,1.77611,1.7769,359000000.0
2009-06-18 21:45:00,1.77696,1.77737,1.77462,1.77498,359000000.0
2009-06-18 22:00:00,1.77557,1.77583,1.77437,1.77536,366800000.0
2009-06-18 22:15:00,1.77541,1.77557,1.77354,1.77418,348600000.0
2009-06-18 22:30:00,1.77415,1.77457,1.77327,1.77385,348800000.0
2009-06-18 22:45:00,1.77384,1.77429,1.77325,1.7736,331600000.0
2009-06-18 23:00:00,1.77321,1.7746,1.77298,1.77396,367800000.0
2009-06-18 23:15:00,1.77391,1.7742,1.77301,1.7735,320400000.0
2009-06-18 23:30:00,1.77302,1.77426,1.77302,1.77363,337400000.0
2009-06-18 23:45:00,1.77377,1.77428,1.77278,1.77365,402200001.0
2009-06-19 00:00:00,1.77354,1.77492,1.7729,1.77337,376600000.0
2009-06-19 00:15:00,1.77326,1.77429,1.7725,1.77403,415000000.0
2009-06-19 00:30:00,1.77406,1.77539,1.77375,1.77473,361000000.0
2009-06-19 00:45:00,1.77482,1.77635,1.77457,1.77633,366800000.0
2009-06-19 01:00:00,1.77606,1.77728,1.77505,1.77718,407000000.0
2009-06-19 01:15:00,1.77698,1.77786,1.77601,1.7766,322000000.0
2009-06-19 01:30:00,1.7763,1.77706,1.77522,1.77594,384800000.0
2009-06-19 01:45:00,1.77582,1.77657,1.77542,1.77554,359800000.0
2009-06-19 02:00:00,1.77543,1.77682,1.77457,1.77457,429200000.0
2009-06-19 02:15:00,1.77489,1.77573,1.77426,1.77472,398200000.0
2009-06-19 02:30:00,1.77477,1.77499,1.77375,1.7745,372000000.0
2009-06-19 02:45:00,1.77433,1.77485,1.77334,1.77392,406200000.0
2009-06-19 03:00:00,1.77386,1.77422,1.77293,1.7734,336400000.0
2009-06-19 03:15:00,1.77351,1.77394,1.77251,1.77333,356000000.0
2009-06-19 03:30:00,1.77325,1.77382,1.77271,1.77271,364800000.0
2009-06-19 03:45:00,1.77302,1.7737,1.77178,1.77249,335000000.0
2009-06-19 04:00:00,1.77219,1.77357,1.772,1.77242,402200000.0
2009-06-19 04:15:00,1.77263,1.77317,1.77154,1.7721,384400000.0
2009-06-19 04:30:00,1.77167,1.77251,1.77094,1.77149,383000000.0
2009-06-19 04:45:00,1.77149,1.77227,1.7708,1.77142,404200000.0
2009-06-19 05:00:00,1.77112,1.77267,1.77083,1.77145,1454000000.0
2009-06-19 05:15:00,1.77195,1.77227,1.77078,1.77168,932000000.0
2009-06-19 05:30:00,1.77173,1.77259,1.77097,1.77185,880200000.0
2009-06-19 05:45:00,1.77228,1.77243,1.77094,1.77128,922600000.0
2009-06-19 06:00:00,1.77157,1.77393,1.77116,1.77334,1252800000.0
2009-06-19 06:15:00,1.77333,1.77388,1.77252,1.77295,1319600000.0
2009-06-19 06:30:00,1.77274,1.77454,1.77246,1.77397,695800000.0
2009-06-19 06:45:00,1.77395,1.77424,1.77275,1.77335,1227800000.0
2009-06-19 07:00:00,1.77323,1.77414,1.77192,1.77382,2236600000.0
2009-06-19 07:15:00,1.77381,1.77406,1.77232,1.7735,2035800000.0
2009-06-19 07:30:00,1.77321,1.7737,1.77161,1.77321,2762600000.0
2009-06-19 07:45:00,1.77321,1.77332,1.77053,1.77053,2404800000.0
2009-06-19 08:00:00,1.77084,1.77247,1.76999,1.77192,1847600000.0
2009-06-19 08:15:00,1.77202,1.77436,1.76997,1.77319,2175800000.0
2009-06-19 08:30:00,1.77328,1.77575,1.77295,1.77524,2444000000.0
2009-06-19 08:45:00,1.77526,1.77612,1.77447,1.77611,2516000000.0
2009-06-19 09:00:00,1.77607,1.77905,1.77526,1.77645,2261200000.0
2009-06-19 09:15:00,1.77669,1.7777,1.77529,1.7777,2899200000.0
2009-06-19 09:30:00,1.77756,1.77781,1.77412,1.77492,2826200000.0
2009-06-19 09:45:00,1.77521,1.7766,1.77463,1.77584,3921800000.0
2009-06-19 10:00:00,1.77565,1.77845,1.77496,1.77793,4601400000.0
2009-06-19 10:15:00,1.77775,1.779,1.77698,1.77754,3497800000.0
2009-06-19 10:30:00,1.77742,1.77894,1.77684,1.77848,3853600000.0
2009-06-19 10:45:00,1.77846,1.78201,1.77838,1.78178,3887000000.0
2009-06-19 11:00:00,1.78184,1.78279,1.78021,1.78195,4721200000.0
2009-06-19 11:15:00,1.78226,1.78552,1.78195,1.78471,4218800000.0
2009-06-19 11:30:00,1.78457,1.7863,1.7841,1.78564,4748200000.0
2009-06-19 11:45:00,1.78537,1.78567,1.78321,1.78438,3417200000.0
2009-06-19 12:00:00,1.78479,1.78479,1.78287,1.78313,337400000.0
2009-06-19 12:15:00,1.78334,1.78453,1.78208,1.78426,371000000.0
2009-06-19 12:30:00,1.78449,1.78483,1.78278,1.78346,382600000.0
2009-06-19 12:45:00,1.78328,1.78377,1.78201,1.78215,390400000.0
2009-06-19 13:00:00,1.78184,1.78199,1.77971,1.77999,371400000.0
2009-06-19 13:15:00,1.78026,1.78126,1.77937,1.78058,344600000.0
2009-06-19 13:30:00,1.78083,1.78159,1.77999,1.78068,350600000.0
2009-06-19 13:45:00,1.78069,1.78151,1.77996,1.78109,396800000.0
2009-06-19 14:00:00,1.78056,1.78242,1.78048,1.78208,444000000.0
2009-06-19 14:15:00,1.782,1.78361,1.7811,1.78313,346600000.0
2009-06-19 14:30:00,1.78263,1.78486,1.78251,1.7839,386800000.0
2009-06-19 14:45:00,1.78388,1.78517,1.78315,1.78475,414000000.0
2009-06-19 15:00:00,1.7842,1.78584,1.78379,1.78413,345400000.0
2009-06-19 15:15:00,1.78463,1.78503,1.78353,1.78496,406600000.0
2009-06-19 15:30:00,1.78453,1.78481,1.7824,1.78282,399800000.0
2009-06-19 15:45:00,1.78242,1.78297,1.77926,1.77998,432400000.0
2009-06-19 16:00:00,1.7797,1.7804,1.77829,1.77905,4065600000.0
2009-06-19 16:15:00,1.77905,1.78125,1.77905,1.78005,5249000000.0
2009-06-19 16:30:00,1.78,1.78165,1.78,1.7815,4966800000.0
2009-06-19 16:45:00,1.7815,1.7828,1.7813,1.78185,5315600000.0
2009-06-19 17:00:00,1.78185,1.78385,1.7812,1.7837,4536600000.0
2009-06-19 17:15:00,1.7837,1.78415,1.78235,1.78265,4290000000.0
2009-06-19 17:30:00,1.78275,1.7829,1.7802,1.78105,3440200000.0
2009-06-19 17:45:00,1.78105,1.7833,1.7793,1.7814,4318400001.0
2009-06-19 18:00:00,1.78135,1.7824,1.78005,1.78145,3897400000.0
2009-06-19 18:15:00,1.78145,1.7815,1.77935,1.77965,2263400000.0
2009-06-19 18:30:00,1.77965,1.78065,1.77925,1.78015,1526000000.0
2009-06-19 18:45:00,1.78015,1.7807,1.77835,1.77835,1782400000.0
2009-06-19 19:00:00,1.7784,1.77945,1.7776,1.779,2452400000.0
2009-06-19 19:15:00,1.77905,1.77995,1.77795,1.7786,1732800000.0
2009-06-19 19:30:00,1.77865,1.7796,1.7785,1.7792,1933600000.0
2009-06-19 19:45:00,1.77915,1.78105,1.77895,1.7805,1516400000.0
2009-06-19 20:00:00,1.78055,1.78225,1.7803,1.78095,2003200000.0
2009-06-19 20:15:00,1.78095,1.7815,1.77965,1.7802,2028600000.0
2009-06-19 20:30:00,1.7801,1.78115,1.78,1.7811,1846200000.0
2009-06-19 20:45:00,1.7811,1.78345,1.78065,1.7832,1781800000.0
2009-06-19 21:00:00,1.78325,1.78345,1.78205,1.7824,1306000000.0
2009-06-19 21:15:00,1.7824,1.78255,1.782,1.7822,780600000.0
2009-06-19 21:30:00,1.78225,1.78275,1.7814,1.7826,1807600000.0
2009-06-19 21:45:00,1.78265,1.7829,1.7815,1.78235,1754400000.0
2009-06-19 22:00:00,1.78245,1.78315,1.78185,1.7828,1269400000.0
2009-06-19 22:15:00,1.7828,1.783,1.782,1.78215,1149200000.0
2009-06-19 22:30:00,1.7823,1.78435,1.78205,1.7843,1220000000.0
2009-06-19 22:45:00,1.78385,1.78465,1.78245,1.78305,1606000000.0
2009-06-21 23:00:00,1.78233,1.7835,1.7819,1.7827,201600000.0
2009-06-21 23:15:00,1.78225,1.78318,1.78149,1.78192,569000000.0
2009-06-21 23:30:00,1.7821,1.78275,1.78088,1.78175,738200000.0
2009-06-21 23:45:00,1.7817,1.78285,1.78015,1.7813,400200000.0
2009-06-22 00:00:00,1.7815,1.7822,1.7805,1.78105,265600000.0
2009-06-22 00:15:00,1.7811,1.78125,1.7798,1.7801,359600000.0
2009-06-22 00:30:00,1.7801,1.78035,1.7788,1.7795,437800000.0
2009-06-22 00:45:00,1.7797,1.78165,1.77865,1.77975,483600000.0
2009-06-22 01:00:00,1.77955,1.7808,1.7793,1.78015,534600000.0
2009-06-22 01:15:00,1.78015,1.7811,1.77995,1.7806,552800000.0
2009-06-22 01:30:00,1.7806,1.7818,1.7804,1.78175,1169400000.0
2009-06-22 01:45:00,1.7817,1.7823,1.7812,1.78155,876200000.0
2009-06-22 02:00:00,1.78155,1.783,1.7812,1.78265,1062400000.0
2009-06-22 02:15:00,1.7826,1.78425,1.7821,1.7831,739800000.0
2009-06-22 02:30:00,1.78325,1.7837,1.78255,1.7828,636800000.0
2009-06-22 02:45:00,1.78285,1.7837,1.7823,1.78365,867200000.0
2009-06-22 03:00:00,1.7836,1.78395,1.78315,1.78345,1099400000.0
2009-06-22 03:15:00,1.7834,1.78365,1.78245,1.78305,1392200000.0
2009-06-22 03:30:00,1.78315,1.78355,1.7827,1.7831,2131000000.0
2009-06-22 03:45:00,1.7831,1.78425,1.78255,1.7835,1329600000.0
2009-06-22 04:00:00,1.7835,1.78365,1.78245,1.7835,1115000000.0
2009-06-22 04:15:00,1.7835,1.78375,1.78235,1.78275,2012400000.0
2009-06-22 04:30:00,1.78275,1.7835,1.78245,1.78285,1715000000.0
2009-06-22 04:45:00,1.7828,1.7835,1.78245,1.7828,1262600000.0
2009-06-22 05:00:00,1.78295,1.78345,1.7826,1.7831,616600000.0
2009-06-22 05:15:00,1.78315,1.78415,1.7827,1.78305,976400000.0
2009-06-22 05:30:00,1.78305,1.7839,1.7827,1.7827,1068600000.0
2009-06-22 05:45:00,1.7827,1.78405,1.78255,1.7835,853000000.0
2009-06-22 06:00:00,1.7836,1.7843,1.78295,1.7838,1110200000.0
2009-06-22 06:15:00,1.7839,1.78525,1.7836,1.7851,867800000.0
2009-06-22 06:30:00,1.78505,1.7863,1.78485,1.78565,1101400000.0
2009-06-22 06:45:00,1.7856,1.7869,1.7852,1.7864,924800000.0
2009-06-22 07:00:00,1.78645,1.78695,1.7857,1.78615,1042600000.0
2009-06-22 07:15:00,1.7862,1.787,1.78595,1.78665,1249400000.0
2009-06-22 07:30:00,1.78675,1.78695,1.78615,1.7866,1704800000.0
2009-06-22 07:45:00,1.78645,1.7878,1.78635,1.78765,2295600000.0
2009-06-22 08:00:00,1.7877,1.78785,1.7858,1.7863,3058600000.0
2009-06-22 08:15:00,1.7864,1.7891,1.78615,1.78735,4517000000.0
2009-06-22 08:30:00,1.78735,1.7877,1.7845,1.78555,5708600000.0
2009-06-22 08:45:00,1.78555,1.78725,1.7852,1.7869,4500000000.0
2009-06-22 09:00:00,1.7869,1.7879,1.7833,1.7841,4996000002.0
2009-06-22 09:15:00,1.7841,1.7844,1.7826,1.78395,4160600000.0
2009-06-22 09:30:00,1.78405,1.78405,1.7829,1.78315,4614600002.0
2009-06-22 09:45:00,1.7831,1.78415,1.7827,1.78335,4784600001.0
2009-06-22 10:00:00,1.7835,1.78515,1.7826,1.7847,6196800001.0
2009-06-22 10:15:00,1.78475,1.7872,1.7833,1.7835,6395999997.0
2009-06-22 10:30:00,1.7835,1.7851,1.78295,1.7836,7187800001.0
2009-06-22 10:45:00,1.78355,1.7851,1.78295,1.7848,7013000000.0
2009-06-22 11:00:00,1.7848,1.7911,1.78445,1.7906,5508500001.0
2009-06-22 11:15:00,1.79055,1.793,1.79,1.79025,9080000000.0
2009-06-22 11:30:00,1.79015,1.79095,1.78875,1.7907,7831599999.0
2009-06-22 11:45:00,1.7907,1.7915,1.7899,1.7905,5517100000.0
2009-06-22 12:00:00,1.7905,1.79065,1.7896,1.7897,5878800004.0
2009-06-22 12:15:00,1.78975,1.79195,1.7896,1.7913,3923199999.0
2009-06-22 12:30:00,1.7913,1.7915,1.78935,1.79005,4777400002.0
2009-06-22 12:45:00,1.79025,1.79065,1.789,1.78905,3589100000.0
2009-06-22 13:00:00,1.78905,1.78935,1.78835,1.7887,4206400000.0
2009-06-22 13:15:00,1.7887,1.7899,1.788,1.78865,4096600000.0
2009-06-22 13:30:00,1.78865,1.7897,1.7875,1.7896,5732600000.0
2009-06-22 13:45:00,1.7896,1.79095,1.7889,1.78905,3576800000.0
2009-06-22 14:00:00,1.78905,1.7899,1.78845,1.78915,4522400000.0
2009-06-22 14:15:00,1.789,1.7913,1.78895,1.79045,7178599995.0
2009-06-22 14:30:00,1.7905,1.79095,1.78765,1.7879,5774000001.0
2009-06-22 14:45:00,1.7879,1.7881,1.7854,1.7857,6116000000.0
2009-06-22 15:00:00,1.7858,1.78645,1.78245,1.7826,5287000000.0
2009-06-22 15:15:00,1.7825,1.7832,1.78075,1.78155,5458200000.0
2009-06-22 15:30:00,1.7814,1.78265,1.78095,1.78215,8571000000.0
2009-06-22 15:45:00,1.78215,1.7824,1.78,1.7807,6316000001.0
2009-06-22 16:00:00,1.7807,1.7817,1.77755,1.77945,7240199999.0
2009-06-22 16:15:00,1.77955,1.7816,1.7786,1.78005,5541800000.0
2009-06-22 16:30:00,1.78005,1.78015,1.7759,1.77615,4911900000.0
2009-06-22 16:45:00,1.77615,1.78215,1.77605,1.77925,5702900000.0
2009-06-22 17:00:00,1.7792,1.7804,1.77705,1.77715,6058600000.0
2009-06-22 17:15:00,1.7772,1.77925,1.7766,1.777,5302800000.0
2009-06-22 17:30:00,1.77685,1.77715,1.7752,1.7757,7137600000.0
2009-06-22 17:45:00,1.7757,1.7776,1.7749,1.7772,4601000000.0
2009-06-22 18:00:00,1.77715,1.7778,1.77605,1.7778,4330800000.0
2009-06-22 18:15:00,1.77775,1.77805,1.7757,1.776,3653000000.0
2009-06-22 18:30:00,1.77585,1.7783,1.7758,1.77825,4344000000.0
2009-06-22 18:45:00,1.7782,1.77825,1.77525,1.77525,2123800000.0
2009-06-22 19:00:00,1.7752,1.7755,1.77375,1.7739,4926200008.0
2009-06-22 19:15:00,1.7739,1.7747,1.77335,1.774,4346600001.0
2009-06-22 19:30:00,1.77385,1.7748,1.7732,1.77365,5253199999.0
2009-06-22 19:45:00,1.7736,1.77495,1.7736,1.77455,5819199996.0
2009-06-22 20:00:00,1.77455,1.77525,1.7743,1.77485,5227600001.0
2009-06-22 20:15:00,1.7749,1.7755,1.77445,1.77545,5046400001.0
2009-06-22 20:30:00,1.7756,1.77595,1.77445,1.77475,4428399999.0
2009-06-22 20:45:00,1.77475,1.7752,1.77435,1.775,4252600000.0
2009-06-22 21:00:00,1.775,1.7759,1.7746,1.77535,3951399999.0
2009-06-22 21:15:00,1.77535,1.7766,1.775,1.7764,2766000000.0
2009-06-22 21:30:00,1.77645,1.777,1.77585,1.7761,5723800000.0
2009-06-22 21:45:00,1.7761,1.77655,1.77555,1.77625,4388800000.0
2009-06-22 22:00:00,1.77625,1.7764,1.77455,1.77565,2620800000.0
2009-06-22 22:15:00,1.77555,1.776,1.7751,1.77535,2902900001.0
2009-06-22 22:30:00,1.7754,1.77545,1.7743,1.77485,1863400000.0
2009-06-22 22:45:00,1.7748,1.7765,1.77455,1.77535,1872900000.0
2009-06-22 23:00:00,1.77501,1.77594,1.77435,1.7755,639200000.0
2009-06-22 23:15:00,1.7755,1.7761,1.7747,1.77475,710600000.0
2009-06-22 23:30:00,1.7747,1.7759,1.77355,1.77445,569500000.0
2009-06-22 23:45:00,1.77445,1.77595,1.77435,1.7755,189600000.0
2009-06-23 00:00:00,1.77515,1.7755,1.77403,1.775,591200000.0
2009-06-23 00:15:00,1.77495,1.77575,1.77474,1.7751,297000000.0
2009-06-23 00:30:00,1.77505,1.7753,1.77435,1.7746,653000000.0
2009-06-23 00:45:00,1.77465,1.7755,1.7744,1.7752,471600000.0
2009-06-23 01:00:00,1.7753,1.77585,1.7747,1.77475,1368400000.0
2009-06-23 01:15:00,1.77475,1.77475,1.77305,1.77355,1811400000.0
2009-06-23 01:30:00,1.7736,1.77385,1.77285,1.77335,2103600000.0
2009-06-23 01:45:00,1.77335,1.77405,1.7733,1.7733,2051800000.0
2009-06-23 02:00:00,1.7732,1.7747,1.7729,1.77395,3090400000.0
2009-06-23 02:15:00,1.77395,1.7743,1.77335,1.77415,2513000000.0
2009-06-23 02:30:00,1.77415,1.77465,1.77325,1.7741,2744400000.0
2009-06-23 02:45:00,1.7741,1.77465,1.7736,1.77425,2525400000.0
2009-06-23 03:00:00,1.77425,1.77445,1.77205,1.77285,2706800000.0
2009-06-23 03:15:00,1.7728,1.773,1.7719,1.773,1926200000.0
2009-06-23 03:30:00,1.773,1.77315,1.77125,1.7721,2352000000.0
2009-06-23 03:45:00,1.7722,1.77355,1.77115,1.7716,3426600001.0
2009-06-23 04:00:00,1.77175,1.77205,1.77105,1.7713,2440000000.0
2009-06-23 04:15:00,1.77135,1.7717,1.7701,1.7706,3025800000.0
2009-06-23 04:30:00,1.77055,1.7709,1.76875,1.76905,3605800000.0
2009-06-23 04:45:00,1.76905,1.76955,1.76875,1.7689,2510000000.0
2009-06-23 05:00:00,1.7689,1.77015,1.76855,1.7701,2531800000.0
2009-06-23 05:15:00,1.7701,1.7706,1.7695,1.7703,2185200000.0
2009-06-23 05:30:00,1.7702,1.77275,1.7699,1.77225,2988000000.0
2009-06-23 05:45:00,1.77225,1.77345,1.77175,1.77245,2939400000.0
2009-06-23 06:00:00,1.77245,1.7732,1.77185,1.77225,2359600000.0
2009-06-23 06:15:00,1.7723,1.7727,1.77145,1.77245,2553400000.0
2009-06-23 06:30:00,1.77255,1.77295,1.77195,1.77265,1832600000.0
2009-06-23 06:45:00,1.77265,1.7729,1.772,1.77285,971200000.0
2009-06-23 07:00:00,1.7729,1.7736,1.77215,1.77225,2090400000.0
2009-06-23 07:15:00,1.7723,1.773,1.77175,1.7724,1712800000.0
2009-06-23 07:30:00,1.7724,1.77255,1.77005,1.77065,3058400000.0
2009-06-23 07:45:00,1.77065,1.77075,1.7683,1.7685,4154800000.0
2009-06-23 08:00:00,1.7685,1.7688,1.76605,1.76655,5199200000.0
2009-06-23 08:15:00,1.76655,1.76745,1.76465,1.7665,3716800000.0
2009-06-23 08:30:00,1.7665,1.7692,1.7661,1.76665,5196200000.0
2009-06-23 08:45:00,1.76655,1.7695,1.7657,1.7693,5860100000.0
2009-06-23 09:00:00,1.7693,1.7704,1.76665,1.76715,6237400000.0
2009-06-23 09:15:00,1.76715,1.76785,1.76505,1.76545,7030000000.0
2009-06-23 09:30:00,1.76545,1.7677,1.7654,1.76625,8222000000.0
2009-06-23 09:45:00,1.76625,1.76685,1.76105,1.7613,7015000002.0
2009-06-23 10:00:00,1.76135,1.762,1.7554,1.75745,8120600001.0
2009-06-23 10:15:00,1.75745,1.75875,1.75515,1.75515,6139000002.0
2009-06-23 10:30:00,1.75525,1.7586,1.75485,1.75785,7141200000.0
2009-06-23 10:45:00,1.75785,1.7585,1.75705,1.75735,6436200001.0
2009-06-23 11:00:00,1.75735,1.75735,1.7553,1.75715,6916000000.0
2009-06-23 11:15:00,1.75715,1.7574,1.75405,1.7551,6225200000.0
2009-06-23 11:30:00,1.7553,1.7555,1.754,1.7545,5704000000.0
2009-06-23 11:45:00,1.75445,1.7548,1.75255,1.7534,6032600002.0
2009-06-23 12:00:00,1.75335,1.7556,1.75245,1.7537,6271200000.0
2009-06-23 12:15:00,1.7537,1.7546,1.7516,1.75175,5837400001.0
2009-06-23 12:30:00,1.75175,1.7538,1.75135,1.75275,7918300001.0
2009-06-23 12:45:00,1.75275,1.75485,1.75225,1.7532,6219600000.0
2009-06-23 13:00:00,1.7532,1.7536,1.7523,1.7527,5293600000.0
2009-06-23 13:15:00,1.7527,1.7552,1.7525,1.7552,5761400000.0
2009-06-23 13:30:00,1.7555,1.75635,1.75275,1.75495,6457200000.0
2009-06-23 13:45:00,1.75495,1.75505,1.7535,1.75455,6009300001.0
2009-06-23 14:00:00,1.75445,1.75455,1.75105,1.75295,7004200000.0
2009-06-23 14:15:00,1.75295,1.75445,1.752,1.7538,7111400000.0
2009-06-23 14:30:00,1.75385,1.7546,1.75255,1.7538,7238000001.0
2009-06-23 14:45:00,1.7538,1.75555,1.7531,1.75455,6756700000.0
2009-06-23 15:00:00,1.75455,1.75585,1.7531,1.75475,7070700000.0
2009-06-23 15:15:00,1.75485,1.7558,1.75285,1.7553,6373400000.0
2009-06-23 15:30:00,1.7554,1.7554,1.7532,1.75385,7021100000.0
2009-06-23 15:45:00,1.75375,1.7552,1.752,1.753,7797800000.0
2009-06-23 16:00:00,1.7529,1.75315,1.7501,1.7502,6970100000.0
2009-06-23 16:15:00,1.75025,1.751,1.74845,1.74925,6558400000.0
2009-06-23 16:30:00,1.74925,1.7495,1.7476,1.74825,6418000000.0
2009-06-23 16:45:00,1.7482,1.7506,1.7475,1.74925,9016500001.0
2009-06-23 17:00:00,1.74935,1.74975,1.74715,1.7478,7023700001.0
2009-06-23 17:15:00,1.7478,1.7508,1.74775,1.75035,6940900000.0
2009-06-23 17:30:00,1.75055,1.7517,1.74955,1.7501,6830400001.0
2009-06-23 17:45:00,1.75015,1.7507,1.7489,1.74975,7062800000.0
2009-06-23 18:00:00,1.74985,1.74995,1.74755,1.7489,8012300000.0
2009-06-23 18:15:00,1.7489,1.74955,1.7481,1.7489,6804000006.0
2009-06-23 18:30:00,1.74895,1.75135,1.748,1.75115,7221399995.0
2009-06-23 18:45:00,1.75115,1.7539,1.7508,1.75385,7699800000.0
2009-06-23 19:00:00,1.75385,1.75505,1.75305,1.75475,6178400000.0
2009-06-23 19:15:00,1.75475,1.75525,1.75385,1.7542,3899200001.0
2009-06-23 19:30:00,1.7542,1.75465,1.7532,1.754,4501799999.0
2009-06-23 19:45:00,1.754,1.7542,1.7531,1.7533,4843999998.0
2009-06-23 20:00:00,1.75325,1.7538,1.7526,1.75335,5532599999.0
2009-06-23 20:15:00,1.75335,1.75425,1.7529,1.75365,5386399998.0
2009-06-23 20:30:00,1.75365,1.7552,1.7534,1.7543,4379400001.0
2009-06-23 20:45:00,1.7542,1.75555,1.75385,1.75535,4505400000.0
2009-06-23 21:00:00,1.75535,1.75555,1.75445,1.7551,2879400000.0
2009-06-23 21:15:00,1.75515,1.756,1.7542,1.75585,3766000001.0
2009-06-23 21:30:00,1.7558,1.7561,1.7553,1.7555,3087800002.0
2009-06-23 21:45:00,1.7555,1.7561,1.7554,1.75565,2330100001.0
2009-06-23 22:00:00,1.7558,1.7566,1.7553,1.75585,1354600000.0
2009-06-23 22:15:00,1.75595,1.75655,1.7552,1.75535,951600000.0
2009-06-23 22:30:00,1.755,1.7556,1.7548,1.7551,1354200000.0
2009-06-23 22:45:00,1.7552,1.75545,1.75435,1.75485,1020400000.0
2009-06-23 23:00:00,1.75446,1.75555,1.75407,1.75485,490800000.0
2009-06-23 23:15:00,1.75495,1.75555,1.7546,1.75555,825200000.0
2009-06-23 23:30:00,1.75555,1.7561,1.75479,1.75525,500800000.0
2009-06-23 23:45:00,1.75473,1.75525,1.75443,1.75475,583600000.0
2009-06-24 00:00:00,1.7547,1.7553,1.7544,1.75505,266200000.0
2009-06-24 00:15:00,1.75505,1.75505,1.75405,1.7545,241200000.0
2009-06-24 00:30:00,1.75455,1.75495,1.7536,1.75425,421400000.0
2009-06-24 00:45:00,1.7543,1.75485,1.7531,1.7541,841600000.0
2009-06-24 01:00:00,1.7541,1.75425,1.7523,1.7526,497400000.0
2009-06-24 01:15:00,1.7526,1.7531,1.7524,1.7531,344000000.0
2009-06-24 01:30:00,1.75305,1.7541,1.7529,1.7539,623600000.0
2009-06-24 01:45:00,1.75405,1.75475,1.75205,1.7545,1563600000.0
2009-06-24 02:00:00,1.7545,1.7555,1.75315,1.7545,2153600000.0
2009-06-24 02:15:00,1.75445,1.7552,1.7539,1.7544,1693800000.0
2009-06-24 02:30:00,1.7543,1.75505,1.75385,1.75475,3223600000.0
2009-06-24 02:45:00,1.7547,1.75495,1.75305,1.7543,1636200000.0
2009-06-24 03:00:00,1.75425,1.75435,1.75345,1.75355,781200000.0
2009-06-24 03:15:00,1.75355,1.7538,1.75285,1.7535,1337400000.0
2009-06-24 03:30:00,1.7535,1.7546,1.75335,1.75425,2004000000.0
2009-06-24 03:45:00,1.7542,1.75465,1.75355,1.75385,1509600000.0
2009-06-24 04:00:00,1.75385,1.75445,1.7534,1.7539,1527200000.0
2009-06-24 04:15:00,1.7539,1.75425,1.7535,1.7539,1012800000.0
2009-06-24 04:30:00,1.75395,1.75515,1.75375,1.755,1167400000.0
2009-06-24 04:45:00,1.75495,1.75525,1.75415,1.75485,1269600000.0
2009-06-24 05:00:00,1.75485,1.7556,1.75455,1.75495,1845600000.0
2009-06-24 05:15:00,1.755,1.75585,1.75475,1.75505,1099000000.0
2009-06-24 05:30:00,1.7551,1.7561,1.7546,1.75515,2044400000.0
2009-06-24 05:45:00,1.7552,1.75565,1.7547,1.7552,2231600000.0
2009-06-24 06:00:00,1.75525,1.75595,1.755,1.75595,434400000.0
2009-06-24 06:15:00,1.756,1.7562,1.7549,1.75555,1705400000.0
2009-06-24 06:30:00,1.7557,1.7559,1.7546,1.7551,2365200000.0
2009-06-24 06:45:00,1.75515,1.7559,1.75495,1.75515,991600000.0
2009-06-24 07:00:00,1.75515,1.75585,1.75455,1.7555,1008200000.0
2009-06-24 07:15:00,1.7555,1.7557,1.75505,1.7551,506600000.0
2009-06-24 07:30:00,1.7551,1.75595,1.75285,1.75305,1926600000.0
2009-06-24 07:45:00,1.7533,1.7573,1.7533,1.7568,2346600000.0
2009-06-24 08:00:00,1.75695,1.7576,1.7562,1.7567,1841000000.0
2009-06-24 08:15:00,1.7567,1.7575,1.75495,1.75575,2991800000.0
2009-06-24 08:30:00,1.7558,1.75625,1.75435,1.75595,5580600000.0
2009-06-24 08:45:00,1.75595,1.757,1.7542,1.7564,5399000000.0
2009-06-24 09:00:00,1.75625,1.7596,1.7557,1.75925,6833799999.0
2009-06-24 09:15:00,1.7591,1.7596,1.7576,1.7586,5829799999.0
2009-06-24 09:30:00,1.7586,1.763,1.7581,1.76275,7308000003.0
2009-06-24 09:45:00,1.76275,1.7631,1.7608,1.7626,7355600000.0
2009-06-24 10:00:00,1.7628,1.76615,1.76245,1.7659,6679000001.0
2009-06-24 10:15:00,1.7658,1.76695,1.76495,1.76605,7172599998.0
2009-06-24 10:30:00,1.76595,1.76625,1.7651,1.7658,5374400000.0
2009-06-24 10:45:00,1.7658,1.766,1.76315,1.7633,6669599999.0
2009-06-24 11:00:00,1.7633,1.76685,1.7633,1.76595,6728200000.0
2009-06-24 11:15:00,1.7659,1.7684,1.7654,1.7658,8064599997.0
2009-06-24 11:30:00,1.7659,1.76855,1.7655,1.76775,6406999998.0
2009-06-24 11:45:00,1.76765,1.7679,1.7651,1.76675,5625669999.0
2009-06-24 12:00:00,1.7668,1.7686,1.76625,1.7684,6423400004.0
2009-06-24 12:15:00,1.7684,1.76875,1.7668,1.76795,5377400000.0
2009-06-24 12:30:00,1.7679,1.7756,1.76675,1.77555,5168399998.0
2009-06-24 12:45:00,1.77565,1.77935,1.7737,1.77915,9436300002.0
2009-06-24 13:00:00,1.7792,1.7812,1.7772,1.77815,7862600000.0
2009-06-24 13:15:00,1.778,1.7986,1.77795,1.79755,9797000001.0
2009-06-24 13:30:00,1.79745,1.8012,1.79075,1.79825,6283600000.0
2009-06-24 13:45:00,1.79855,1.79855,1.79025,1.7903,5899600000.0
2009-06-24 14:00:00,1.79025,1.79235,1.78735,1.78795,5925400001.0
2009-06-24 14:15:00,1.78785,1.78925,1.7855,1.7862,5573400000.0
2009-06-24 14:30:00,1.7858,1.78965,1.7855,1.78895,6649899999.0
2009-06-24 14:45:00,1.78895,1.79155,1.78845,1.79155,6708300000.0
2009-06-24 15:00:00,1.79145,1.7924,1.79075,1.7912,7167400000.0
2009-06-24 15:15:00,1.7912,1.7914,1.78935,1.7894,5356200005.0
2009-06-24 15:30:00,1.78935,1.7904,1.7839,1.7864,7303600000.0
2009-06-24 15:45:00,1.7864,1.7876,1.78355,1.787,6454500000.0
2009-06-24 16:00:00,1.787,1.79005,1.7869,1.78975,7236700000.0
2009-06-24 16:15:00,1.7896,1.7929,1.7896,1.7919,6592200000.0
2009-06-24 16:30:00,1.79195,1.7933,1.79125,1.79145,6114900000.0
2009-06-24 16:45:00,1.79145,1.7918,1.7863,1.78675,6373600000.0
2009-06-24 17:00:00,1.78675,1.7897,1.78645,1.78925,5787499999.0
2009-06-24 17:15:00,1.7892,1.7901,1.7887,1.78895,5214799999.0
2009-06-24 17:30:00,1.78895,1.7902,1.78765,1.78785,5060399999.0
2009-06-24 17:45:00,1.78785,1.78845,1.787,1.78725,3543400000.0
2009-06-24 18:00:00,1.78725,1.79165,1.786,1.7908,4285799999.0
2009-06-24 18:15:00,1.7908,1.8098,1.79065,1.80755,8266680000.0
2009-06-24 18:30:00,1.8076,1.81155,1.80085,1.8047,6715699999.0
2009-06-24 18:45:00,1.8047,1.8047,1.80085,1.80115,4090800001.0
2009-06-24 19:00:00,1.80115,1.80815,1.80025,1.808,3057900000.0
2009-06-24 19:15:00,1.8082,1.80835,1.80355,1.80385,4892599998.0
2009-06-24 19:30:00,1.8037,1.8055,1.8033,1.805,2328599999.0
2009-06-24 19:45:00,1.805,1.80505,1.8028,1.8031,2342400001.0
2009-06-24 20:00:00,1.803,1.8043,1.801,1.80115,4059200000.0
2009-06-24 20:15:00,1.8011,1.8062,1.7992,1.8014,4700400000.0
2009-06-24 20:30:00,1.80135,1.80535,1.80075,1.80535,6019200000.0
2009-06-24 20:45:00,1.8055,1.80625,1.80265,1.80395,4980599998.0
2009-06-24 21:00:00,1.8039,1.80435,1.80135,1.80185,3970599999.0
2009-06-24 21:15:00,1.80185,1.8029,1.8015,1.80235,2388400000.0
2009-06-24 21:30:00,1.80225,1.80335,1.80175,1.80265,2584599999.0
2009-06-24 21:45:00,1.8026,1.8037,1.80155,1.8019,4464400001.0
2009-06-24 22:00:00,1.8017,1.80405,1.801,1.804,2539400000.0
2009-06-24 22:15:00,1.80425,1.80445,1.80275,1.8033,1493400000.0
2009-06-24 22:30:00,1.8033,1.80365,1.80095,1.80155,1638000000.0
2009-06-24 22:45:00,1.8016,1.8025,1.8003,1.8011,1319100000.0
2009-06-24 23:00:00,1.80056,1.80165,1.80016,1.80075,940000000.0
2009-06-24 23:15:00,1.8009,1.802,1.8008,1.80145,840000000.0
2009-06-24 23:30:00,1.8014,1.80225,1.80115,1.80145,621500000.0
2009-06-24 23:45:00,1.8015,1.80265,1.8012,1.8021,654600000.0
2009-06-25 00:00:00,1.8021,1.8028,1.80184,1.80265,476400000.0
2009-06-25 00:15:00,1.8027,1.80325,1.8017,1.80185,630000000.0
2009-06-25 00:30:00,1.8021,1.8024,1.80155,1.8021,457600000.0
2009-06-25 00:45:00,1.8021,1.8026,1.80184,1.8026,470400000.0
2009-06-25 01:00:00,1.80265,1.80355,1.8025,1.8031,555400000.0
2009-06-25 01:15:00,1.80315,1.80365,1.80263,1.8036,932800000.0
2009-06-25 01:30:00,1.80355,1.80385,1.8027,1.8029,653600000.0
2009-06-25 01:45:00,1.8029,1.80315,1.8025,1.803,897200000.0
2009-06-25 02:00:00,1.80305,1.8051,1.80265,1.804,2124600000.0
2009-06-25 02:15:00,1.80395,1.805,1.8037,1.80385,3137000000.0
2009-06-25 02:30:00,1.80395,1.80425,1.8032,1.8037,2564000000.0
2009-06-25 02:45:00,1.8035,1.80405,1.80255,1.8032,3019800000.0
2009-06-25 03:00:00,1.8032,1.8039,1.80255,1.80295,2673000000.0
2009-06-25 03:15:00,1.80295,1.80325,1.80235,1.8025,2562200000.0
2009-06-25 03:30:00,1.8026,1.8038,1.80245,1.8028,2223200000.0
2009-06-25 03:45:00,1.80275,1.8034,1.8023,1.80285,2410400000.0
2009-06-25 04:00:00,1.80285,1.8031,1.8021,1.8028,1915400000.0
2009-06-25 04:15:00,1.8028,1.80315,1.80225,1.80235,1052000000.0
2009-06-25 04:30:00,1.80235,1.80345,1.8022,1.80335,2119800000.0
2009-06-25 04:45:00,1.80335,1.8036,1.80245,1.80305,2238400000.0
2009-06-25 05:00:00,1.803,1.8036,1.8025,1.80255,2459200000.0
2009-06-25 05:15:00,1.80255,1.8032,1.80225,1.80265,1954000000.0
2009-06-25 05:30:00,1.80255,1.80265,1.80145,1.8017,1452600000.0
2009-06-25 05:45:00,1.80175,1.8018,1.80075,1.801,2289400000.0
2009-06-25 06:00:00,1.801,1.80355,1.8008,1.80295,2633400000.0
2009-06-25 06:15:00,1.8029,1.8034,1.8012,1.8013,2036500000.0
2009-06-25 06:30:00,1.80135,1.8032,1.80085,1.8028,1859600000.0
2009-06-25 06:45:00,1.8027,1.8028,1.80155,1.8026,1991000000.0
2009-06-25 07:00:00,1.8026,1.803,1.8022,1.8026,2104000000.0
2009-06-25 07:15:00,1.80265,1.80295,1.80165,1.80205,1808600000.0
2009-06-25 07:30:00,1.80205,1.8025,1.8002,1.8005,2860000000.0
2009-06-25 07:45:00,1.8005,1.80065,1.79792,1.7986,3838600000.0
2009-06-25 08:00:00,1.7985,1.79925,1.7963,1.7979,4232000000.0
2009-06-25 08:15:00,1.7979,1.7979,1.7959,1.79645,4493400000.0
2009-06-25 08:30:00,1.79635,1.7974,1.79545,1.79595,5721700001.0
2009-06-25 08:45:00,1.7961,1.798,1.79455,1.79485,6687600002.0
2009-06-25 09:00:00,1.795,1.79545,1.78925,1.78995,8969500000.0
2009-06-25 09:15:00,1.78995,1.79135,1.78875,1.791,8190600001.0
2009-06-25 09:30:00,1.791,1.79205,1.7902,1.79085,6526600000.0
2009-06-25 09:45:00,1.79085,1.791,1.78855,1.78985,7058400003.0
2009-06-25 10:00:00,1.79,1.791,1.78895,1.7895,7260400001.0
2009-06-25 10:15:00,1.7895,1.78975,1.7866,1.7866,6379600001.0
2009-06-25 10:30:00,1.78665,1.7883,1.78525,1.78665,5638800000.0
2009-06-25 10:45:00,1.78665,1.78765,1.78175,1.7828,7336200000.0
2009-06-25 11:00:00,1.7827,1.78605,1.7827,1.78495,6617400000.0
2009-06-25 11:15:00,1.78505,1.7852,1.7826,1.78265,6676400000.0
2009-06-25 11:30:00,1.78255,1.79635,1.78195,1.78975,7451400000.0
2009-06-25 11:45:00,1.78975,1.7962,1.788,1.7957,6043400000.0
2009-06-25 12:00:00,1.79555,1.79635,1.79355,1.79485,5148400000.0
2009-06-25 12:15:00,1.7948,1.7948,1.7913,1.7937,5015399999.0
2009-06-25 12:30:00,1.7937,1.79405,1.78785,1.7879,4785000000.0
2009-06-25 12:45:00,1.78785,1.78965,1.7861,1.78955,7899499999.0
2009-06-25 13:00:00,1.78945,1.79045,1.7881,1.78935,6663599999.0
2009-06-25 13:15:00,1.78935,1.79085,1.78865,1.7904,7120600002.0
2009-06-25 13:30:00,1.7902,1.7903,1.78735,1.78815,8737400001.0
2009-06-25 13:45:00,1.78805,1.7884,1.78595,1.7862,6655600001.0
2009-06-25 14:00:00,1.786,1.78845,1.78515,1.78755,6774999999.0
2009-06-25 14:15:00,1.7874,1.78815,1.7864,1.7867,5767200004.0
2009-06-25 14:30:00,1.78655,1.787,1.785,1.78625,6145200001.0
2009-06-25 14:45:00,1.78625,1.7879,1.7852,1.78645,7764400001.0
2009-06-25 15:00:00,1.78645,1.78875,1.78585,1.7873,9025000000.0
2009-06-25 15:15:00,1.7873,1.7892,1.78715,1.78835,7403600001.0
2009-06-25 15:30:00,1.78835,1.7907,1.7882,1.7901,8191800000.0
2009-06-25 15:45:00,1.7901,1.79065,1.7886,1.78928,8424799994.0
2009-06-25 16:00:00,1.78906,1.79015,1.7875,1.78815,7934600001.0
2009-06-25 16:15:00,1.78815,1.78885,1.787,1.78815,10344900000.0
2009-06-25 16:30:00,1.7881,1.79045,1.7876,1.7904,9192200000.0
2009-06-25 16:45:00,1.7904,1.7929,1.78895,1.7895,10405000000.0
2009-06-25 17:00:00,1.78955,1.79025,1.7882,1.79005,9129400001.0
2009-06-25 17:15:00,1.7901,1.7919,1.78915,1.7895,9941800003.0
2009-06-25 17:30:00,1.7895,1.79155,1.7893,1.7905,7028300000.0
2009-06-25 17:45:00,1.7905,1.7913,1.7894,1.7901,7400600000.0
2009-06-25 18:00:00,1.7901,1.79295,1.78955,1.79255,6423600004.0
2009-06-25 18:15:00,1.79255,1.79325,1.7914,1.7925,4578200001.0
2009-06-25 18:30:00,1.7925,1.79335,1.79025,1.79195,4582400000.0
2009-06-25 18:45:00,1.792,1.79305,1.78836,1.78889,5543600000.0
2009-06-25 19:00:00,1.78903,1.79612,1.7885,1.79112,5152800000.0
2009-06-25 19:15:00,1.79155,1.79284,1.78802,1.78911,4890000000.0
2009-06-25 19:30:00,1.78879,1.79117,1.7882,1.79066,4374000000.0
2009-06-25 19:45:00,1.79077,1.79123,1.78866,1.78866,5124400000.0
2009-06-25 20:00:00,1.78912,1.79088,1.78904,1.79049,4115400000.0
2009-06-25 20:15:00,1.7902,1.79092,1.78946,1.78981,3044800000.0
2009-06-25 20:30:00,1.78953,1.79099,1.78909,1.79073,1776500000.0
2009-06-25 20:45:00,1.79074,1.79142,1.78992,1.79132,2248000000.0
2009-06-25 21:00:00,1.79135,1.79218,1.79073,1.79184,1024200000.0
2009-06-25 21:15:00,1.79227,1.79269,1.79127,1.79161,1922400000.0
2009-06-25 21:30:00,1.79177,1.79244,1.79059,1.79116,2541600000.0
2009-06-25 21:45:00,1.79115,1.79181,1.79017,1.79144,2428400000.0
2009-06-25 22:00:00,1.7912,1.79194,1.78949,1.79049,3195900000.0
2009-06-25 22:15:00,1.79089,1.79089,1.78906,1.78958,3117000000.0
2009-06-25 22:30:00,1.78978,1.79094,1.78886,1.79062,2388200000.0
2009-06-25 22:45:00,1.7907,1.791,1.78962,1.79012,2588000000.0
2009-06-25 23:00:00,1.7899,1.7914,1.78883,1.78954,2663200000.0
2009-06-25 23:15:00,1.78954,1.7916,1.78837,1.78947,3846000000.0
2009-06-25 23:30:00,1.78939,1.7897,1.78835,1.78947,3072400000.0
2009-06-25 23:45:00,1.78942,1.79029,1.78863,1.78983,2369000000.0
2009-06-26 00:00:00,1.78996,1.79063,1.78899,1.78994,3262200000.0
2009-06-26 00:15:00,1.79007,1.79151,1.78985,1.79134,2558000000.0
2009-06-26 00:30:00,1.79173,1.79251,1.7906,1.79122,2113500000.0
2009-06-26 00:45:00,1.79107,1.79183,1.79014,1.79059,2551500000.0
2009-06-26 01:00:00,1.79083,1.79125,1.79001,1.79069,2142600000.0
2009-06-26 01:15:00,1.79037,1.79094,1.78988,1.79016,2747800000.0
2009-06-26 01:30:00,1.79036,1.79333,1.78993,1.79252,2432200000.0
2009-06-26 01:45:00,1.79228,1.79305,1.7909,1.79275,3018200000.0
2009-06-26 02:00:00,1.7928,1.79338,1.79191,1.79232,2466800000.0
2009-06-26 02:15:00,1.79231,1.79293,1.79108,1.79216,1141400000.0
2009-06-26 02:30:00,1.79209,1.79312,1.79175,1.79228,1051800000.0
2009-06-26 02:45:00,1.79214,1.79242,1.7907,1.79159,1206800001.0
2009-06-26 03:00:00,1.79124,1.79233,1.791,1.79174,1461400000.0
2009-06-26 03:15:00,1.79183,1.79242,1.79061,1.79063,944600000.0
2009-06-26 03:30:00,1.79054,1.79087,1.78913,1.79037,784200000.0
2009-06-26 03:45:00,1.79062,1.7914,1.79,1.79103,665000000.0
2009-06-26 04:00:00,1.79143,1.79218,1.79103,1.7918,511200000.0
2009-06-26 04:15:00,1.79182,1.79218,1.791,1.7917,658200000.0
2009-06-26 04:30:00,1.79174,1.79181,1.79032,1.79062,761600000.0
2009-06-26 04:45:00,1.79078,1.79224,1.79022,1.79218,811200000.0
2009-06-26 05:00:00,1.79173,1.79271,1.79137,1.79227,1412800001.0
2009-06-26 05:15:00,1.79226,1.79295,1.79163,1.79245,1460200000.0
2009-06-26 05:30:00,1.79261,1.79279,1.79166,1.79195,1100400000.0
2009-06-26 05:45:00,1.79183,1.79218,1.7908,1.79142,1606600000.0
2009-06-26 06:00:00,1.7915,1.7921,1.79024,1.79177,2034900000.0
2009-06-26 06:15:00,1.79167,1.79194,1.79089,1.79134,2620400001.0
2009-06-26 06:30:00,1.79132,1.79169,1.78853,1.7891,3117900001.0
2009-06-26 06:45:00,1.78918,1.78928,1.78742,1.78823,2651800000.0
2009-06-26 07:00:00,1.78842,1.7889,1.78669,1.787,4461800000.0
2009-06-26 07:15:00,1.78712,1.78802,1.78667,1.78739,3993800000.0
2009-06-26 07:30:00,1.78734,1.78913,1.78698,1.78906,4742000002.0
2009-06-26 07:45:00,1.78899,1.78998,1.78604,1.78633,4957999998.0
2009-06-26 08:00:00,1.78648,1.79209,1.78648,1.78937,4451000000.0
2009-06-26 08:15:00,1.78973,1.79163,1.78899,1.7911,4026800000.0
2009-06-26 08:30:00,1.79111,1.79248,1.78927,1.78998,3928900001.0
2009-06-26 08:45:00,1.78991,1.78996,1.78722,1.78953,5928600000.0
2009-06-26 09:00:00,1.78921,1.79647,1.78811,1.7958,6837600000.0
2009-06-26 09:15:00,1.79595,1.79595,1.79379,1.7951,7136399999.0
2009-06-26 09:30:00,1.7948,1.79594,1.79391,1.79558,6026200000.0
2009-06-26 09:45:00,1.7958,1.7982,1.79528,1.7968,7757999997.0
2009-06-26 10:00:00,1.79655,1.80025,1.79615,1.7978,6889199999.0
2009-06-26 10:15:00,1.7977,1.7983,1.7953,1.79655,6222200000.0
2009-06-26 10:30:00,1.7966,1.7971,1.79315,1.7935,6153700003.0
2009-06-26 10:45:00,1.79355,1.7944,1.79255,1.79425,5073000000.0
2009-06-26 11:00:00,1.7942,1.7957,1.7938,1.7955,5455800001.0
2009-06-26 11:15:00,1.7955,1.79675,1.7929,1.7943,8241600000.0
2009-06-26 11:30:00,1.7943,1.797,1.79375,1.79485,8446199996.0
2009-06-26 11:45:00,1.7948,1.79525,1.79275,1.79275,7174099999.0
2009-06-26 12:00:00,1.79285,1.79325,1.79135,1.79235,7140500000.0
2009-06-26 12:15:00,1.79245,1.7937,1.79075,1.7916,5926300000.0
2009-06-26 12:30:00,1.7916,1.79295,1.79075,1.7917,5521600000.0
2009-06-26 12:45:00,1.79155,1.7928,1.78855,1.78875,5537800000.0
2009-06-26 13:00:00,1.7887,1.7913,1.7882,1.78895,6543800000.0
2009-06-26 13:15:00,1.78895,1.7907,1.7886,1.7898,4861000000.0
2009-06-26 13:30:00,1.79005,1.79035,1.78915,1.7898,3923400001.0
2009-06-26 13:45:00,1.7898,1.79,1.78795,1.78825,4876200000.0
2009-06-26 14:00:00,1.7882,1.78845,1.7862,1.7879,5333400000.0
2009-06-26 14:15:00,1.7879,1.7905,1.7868,1.79045,5724600000.0
2009-06-26 14:30:00,1.7905,1.7918,1.7895,1.78955,6242000001.0
2009-06-26 14:45:00,1.78955,1.78995,1.7869,1.7889,5499000000.0
2009-06-26 15:00:00,1.78885,1.7909,1.78885,1.78995,8096600001.0
2009-06-26 15:15:00,1.79005,1.7932,1.78965,1.79285,5431400000.0
2009-06-26 15:30:00,1.79285,1.7935,1.79115,1.79155,7546800005.0
2009-06-26 15:45:00,1.79155,1.79175,1.7881,1.7884,7252500000.0
2009-06-26 16:00:00,1.7885,1.79005,1.7854,1.7856,8874600001.0
2009-06-26 16:15:00,1.7856,1.78745,1.785,1.78745,8372200000.0
2009-06-26 16:30:00,1.78735,1.789,1.7869,1.78825,9094400001.0
2009-06-26 16:45:00,1.78835,1.79275,1.78825,1.7925,6940600000.0
2009-06-26 17:00:00,1.7925,1.7928,1.7906,1.79105,7200200001.0
2009-06-26 17:15:00,1.79115,1.7927,1.7907,1.7919,4614800000.0
2009-06-26 17:30:00,1.7919,1.79255,1.79035,1.7912,5771000002.0
2009-06-26 17:45:00,1.79115,1.79225,1.79,1.7909,5829000000.0
2009-06-26 18:00:00,1.7909,1.79095,1.7873,1.78735,6228800000.0
2009-06-26 18:15:00,1.78735,1.7888,1.7868,1.78755,5392400000.0
2009-06-26 18:30:00,1.7876,1.7891,1.78665,1.787,4847200000.0
2009-06-26 18:45:00,1.787,1.78835,1.7856,1.7882,7073000000.0
2009-06-26 19:00:00,1.7882,1.7942,1.78805,1.7896,5681000000.0
2009-06-26 19:15:00,1.78965,1.78965,1.786,1.78935,7419200000.0
2009-06-26 19:30:00,1.78935,1.7909,1.78845,1.7906,5394200001.0
2009-06-26 19:45:00,1.79065,1.79125,1.7883,1.789,5232000000.0
2009-06-26 20:00:00,1.789,1.79,1.78835,1.78945,3049000000.0
2009-06-26 20:15:00,1.7895,1.7905,1.78915,1.78995,3695799999.0
2009-06-26 20:30:00,1.78995,1.7903,1.7894,1.7895,3011600000.0
2009-06-26 20:45:00,1.7895,1.7896,1.7865,1.78795,6119200004.0
2009-06-26 21:00:00,1.788,1.7888,1.78655,1.7886,4025000000.0
2009-06-26 21:15:00,1.7886,1.7889,1.787,1.78705,3493599999.0
2009-06-26 21:30:00,1.787,1.7889,1.787,1.78825,4484199996.0
2009-06-26 21:45:00,1.78835,1.78865,1.78645,1.78665,3614400000.0
2009-06-26 22:00:00,1.78675,1.78875,1.78605,1.78835,1119200000.0
2009-06-26 22:15:00,1.78815,1.7898,1.78805,1.7886,913000000.0
2009-06-26 22:30:00,1.78855,1.7886,1.7852,1.7855,835200000.0
2009-06-26 22:45:00,1.7857,1.79035,1.7857,1.79035,831600000.0
2009-06-28 23:00:00,1.78855,1.78855,1.78655,1.78667,1842400000.0
2009-06-28 23:15:00,1.7867,1.78765,1.7862,1.7872,768400000.0
2009-06-28 23:30:00,1.78685,1.78755,1.7846,1.7859,626600000.0
2009-06-28 23:45:00,1.78605,1.78655,1.78515,1.78592,268000000.0
2009-06-29 00:00:00,1.7856,1.7871,1.7856,1.7862,845400000.0
2009-06-29 00:15:00,1.78625,1.7877,1.78605,1.78665,649600000.0
2009-06-29 00:30:00,1.7867,1.7885,1.7861,1.7879,387000000.0
2009-06-29 00:45:00,1.78785,1.7903,1.78775,1.7895,341800000.0
2009-06-29 01:00:00,1.7895,1.7907,1.78875,1.78985,2316200000.0
2009-06-29 01:15:00,1.78985,1.79055,1.7897,1.79005,1473400000.0
2009-06-29 01:30:00,1.7903,1.7903,1.78795,1.7885,1899800000.0
2009-06-29 01:45:00,1.7885,1.7897,1.788,1.7883,2224000000.0
2009-06-29 02:00:00,1.7883,1.78935,1.7882,1.7885,3523800000.0
2009-06-29 02:15:00,1.78855,1.78955,1.7876,1.7881,3417600000.0
2009-06-29 02:30:00,1.78775,1.7899,1.78765,1.78985,3511200000.0
2009-06-29 02:45:00,1.7899,1.79115,1.7891,1.79015,2571600000.0
2009-06-29 03:00:00,1.7902,1.7915,1.7895,1.7905,4794800000.0
2009-06-29 03:15:00,1.79045,1.7907,1.78995,1.79045,2990400000.0
2009-06-29 03:30:00,1.79045,1.79145,1.7896,1.78975,3662000000.0
2009-06-29 03:45:00,1.78975,1.79015,1.789,1.78925,2638800000.0
2009-06-29 04:00:00,1.7893,1.7893,1.78785,1.78845,2286600000.0
2009-06-29 04:15:00,1.78845,1.78865,1.78785,1.78845,1717800000.0
2009-06-29 04:30:00,1.7885,1.78945,1.7882,1.78905,2542400000.0
2009-06-29 04:45:00,1.78905,1.7903,1.7889,1.78995,1886200000.0
2009-06-29 05:00:00,1.7899,1.79015,1.7895,1.7897,1726200000.0
2009-06-29 05:15:00,1.78985,1.7904,1.78925,1.78965,2446000000.0
2009-06-29 05:30:00,1.7896,1.78995,1.7893,1.78965,2423200000.0
2009-06-29 05:45:00,1.78965,1.79005,1.78935,1.7896,1648000000.0
2009-06-29 06:00:00,1.7897,1.79085,1.7894,1.79035,2694800000.0
2009-06-29 06:15:00,1.79035,1.7906,1.7899,1.7901,1465000000.0
2009-06-29 06:30:00,1.7899,1.79065,1.78965,1.79015,2136600000.0
2009-06-29 06:45:00,1.79015,1.79045,1.7899,1.79025,1170800000.0
2009-06-29 07:00:00,1.7903,1.7907,1.79,1.79015,973400000.0
2009-06-29 07:15:00,1.79015,1.7907,1.7898,1.7906,2250000000.0
2009-06-29 07:30:00,1.7904,1.79135,1.79025,1.7908,2049600000.0
2009-06-29 07:45:00,1.7908,1.7924,1.7906,1.79175,2597600000.0
2009-06-29 08:00:00,1.79175,1.7925,1.7908,1.791,3438600000.0
2009-06-29 08:15:00,1.7911,1.7919,1.78995,1.7916,3535600000.0
2009-06-29 08:30:00,1.7915,1.7916,1.7889,1.78925,6620200001.0
2009-06-29 08:45:00,1.7892,1.79125,1.78815,1.79045,7215399999.0
2009-06-29 09:00:00,1.79045,1.79295,1.79025,1.79285,8640200000.0
2009-06-29 09:15:00,1.7928,1.79705,1.79265,1.7963,7453599998.0
2009-06-29 09:30:00,1.7963,1.80045,1.79625,1.79895,7420600000.0
2009-06-29 09:45:00,1.799,1.8002,1.7978,1.7978,6027800000.0
2009-06-29 10:00:00,1.7978,1.7987,1.797,1.79765,6666600000.0
2009-06-29 10:15:00,1.79765,1.7989,1.797,1.7977,7117500000.0
2009-06-29 10:30:00,1.7977,1.7977,1.7954,1.796,5875200000.0
2009-06-29 10:45:00,1.796,1.799,1.79515,1.79825,6967800002.0
2009-06-29 11:00:00,1.79825,1.79935,1.79715,1.79715,7586200000.0
2009-06-29 11:15:00,1.79715,1.79825,1.79665,1.7975,5981599999.0
2009-06-29 11:30:00,1.7976,1.80095,1.7969,1.8003,6333000004.0
2009-06-29 11:45:00,1.80025,1.80045,1.79875,1.7995,7451999999.0
2009-06-29 12:00:00,1.7995,1.8009,1.79905,1.7998,6045600001.0
2009-06-29 12:15:00,1.7998,1.80055,1.7988,1.8,5750400000.0
2009-06-29 12:30:00,1.8001,1.8011,1.79635,1.7969,5702200000.0
2009-06-29 12:45:00,1.7968,1.79795,1.79505,1.79725,5636600001.0
2009-06-29 13:00:00,1.79745,1.79765,1.7956,1.79675,5129800000.0
2009-06-29 13:15:00,1.7965,1.79835,1.7962,1.798,6070800000.0
2009-06-29 13:30:00,1.79795,1.7994,1.7978,1.7989,4973000000.0
2009-06-29 13:45:00,1.7987,1.7991,1.79745,1.79875,4924000000.0
2009-06-29 14:00:00,1.79865,1.7988,1.7973,1.798,5470400003.0
2009-06-29 14:15:00,1.7981,1.79825,1.79465,1.79475,5893200000.0
2009-06-29 14:30:00,1.7946,1.7962,1.79445,1.7956,4988400000.0
2009-06-29 14:45:00,1.7956,1.7959,1.794,1.795,5710400000.0
2009-06-29 15:00:00,1.79505,1.7962,1.79345,1.79525,6435600000.0
2009-06-29 15:15:00,1.79525,1.7956,1.7942,1.79525,5083000000.0
2009-06-29 15:30:00,1.79525,1.79535,1.7909,1.7924,7232200000.0
2009-06-29 15:45:00,1.7924,1.79295,1.79055,1.7924,7374700000.0
2009-06-29 16:00:00,1.79235,1.79455,1.7921,1.7945,7787000000.0
2009-06-29 16:15:00,1.79445,1.7958,1.7939,1.7948,8000800001.0
2009-06-29 16:30:00,1.7948,1.7955,1.79425,1.7946,6870600000.0
2009-06-29 16:45:00,1.7946,1.7958,1.79305,1.79425,6430400000.0
2009-06-29 17:00:00,1.79425,1.7957,1.79405,1.7947,5636200000.0
2009-06-29 17:15:00,1.7947,1.7955,1.79405,1.7948,5828600000.0
2009-06-29 17:30:00,1.7948,1.7963,1.7945,1.7946,6500400000.0
2009-06-29 17:45:00,1.7946,1.7953,1.79335,1.79345,4803500000.0
2009-06-29 18:00:00,1.79345,1.79555,1.79275,1.7955,4945999999.0
2009-06-29 18:15:00,1.79555,1.79675,1.7953,1.79545,5103200000.0
2009-06-29 18:30:00,1.79545,1.7956,1.7934,1.79345,5366600000.0
2009-06-29 18:45:00,1.79345,1.79475,1.79295,1.7947,3492400000.0
2009-06-29 19:00:00,1.7947,1.7952,1.7937,1.7941,5317999999.0
2009-06-29 19:15:00,1.794,1.7941,1.793,1.79355,4751200000.0
2009-06-29 19:30:00,1.79355,1.79425,1.79265,1.79385,3643600000.0
2009-06-29 19:45:00,1.79385,1.7943,1.7908,1.7917,5536200000.0
2009-06-29 20:00:00,1.7917,1.793,1.79135,1.79235,4376400000.0
2009-06-29 20:15:00,1.79225,1.7931,1.79165,1.79225,4118000000.0
2009-06-29 20:30:00,1.79225,1.7923,1.79025,1.792,3852200000.0
2009-06-29 20:45:00,1.79195,1.7929,1.79155,1.79285,4417400000.0
2009-06-29 21:00:00,1.7928,1.7951,1.7925,1.79435,4374000000.0
2009-06-29 21:15:00,1.79445,1.79465,1.79335,1.79375,3254000000.0
2009-06-29 21:30:00,1.7938,1.794,1.793,1.79355,3587600000.0
2009-06-29 21:45:00,1.7936,1.7942,1.7931,1.7936,3394800000.0
2009-06-29 22:00:00,1.7936,1.79405,1.79325,1.79345,1249000000.0
2009-06-29 22:15:00,1.7934,1.7939,1.79335,1.79365,903000000.0
2009-06-29 22:30:00,1.79365,1.79385,1.7931,1.7935,544000000.0
2009-06-29 22:45:00,1.7936,1.7936,1.79215,1.79265,981200000.0
2009-06-29 23:00:00,1.79238,1.794,1.7911,1.7933,725600000.0
2009-06-29 23:15:00,1.7933,1.79345,1.79236,1.79295,766600000.0
2009-06-29 23:30:00,1.79275,1.7939,1.79265,1.793,270400000.0
2009-06-29 23:45:00,1.793,1.79435,1.7927,1.79355,428600000.0
2009-06-30 00:00:00,1.7936,1.79385,1.79275,1.79315,397200000.0
2009-06-30 00:15:00,1.79305,1.79345,1.79215,1.79245,609800000.0
2009-06-30 00:30:00,1.7924,1.79385,1.79195,1.79375,1164200000.0
2009-06-30 00:45:00,1.7938,1.7946,1.79325,1.7946,792600000.0
2009-06-30 01:00:00,1.7946,1.795,1.79305,1.7942,1843200000.0
2009-06-30 01:15:00,1.79425,1.79535,1.79295,1.79395,2642200000.0
2009-06-30 01:30:00,1.79425,1.7946,1.79295,1.79315,1527800000.0
2009-06-30 01:45:00,1.79315,1.7936,1.7921,1.7929,2030800000.0
2009-06-30 02:00:00,1.79295,1.7954,1.79285,1.7951,2564800000.0
2009-06-30 02:15:00,1.7951,1.7952,1.7933,1.7937,2331200000.0
2009-06-30 02:30:00,1.7936,1.79465,1.79315,1.7943,2302800000.0
2009-06-30 02:45:00,1.7943,1.7956,1.7937,1.79485,2499400000.0
2009-06-30 03:00:00,1.79495,1.7964,1.7946,1.7952,4020400000.0
2009-06-30 03:15:00,1.7952,1.79615,1.7949,1.7956,2714000000.0
2009-06-30 03:30:00,1.7956,1.7962,1.79505,1.79595,1500800000.0
2009-06-30 03:45:00,1.79595,1.7963,1.7954,1.79565,1375600000.0
2009-06-30 04:00:00,1.79565,1.7963,1.7955,1.79595,652800000.0
2009-06-30 04:15:00,1.79595,1.79715,1.7954,1.79625,1703200000.0
2009-06-30 04:30:00,1.7962,1.79815,1.79554,1.79765,1786800000.0
2009-06-30 04:45:00,1.79765,1.7994,1.79745,1.79855,3527400000.0
2009-06-30 05:00:00,1.79855,1.79885,1.79765,1.7985,1915800000.0
2009-06-30 05:15:00,1.7985,1.79905,1.7982,1.7986,1857200000.0
2009-06-30 05:30:00,1.7986,1.7988,1.79795,1.79835,1387800000.0
2009-06-30 05:45:00,1.79835,1.79945,1.7982,1.7984,1642800000.0
2009-06-30 06:00:00,1.7985,1.7991,1.798,1.79835,1049200000.0
2009-06-30 06:15:00,1.79835,1.7995,1.79715,1.79785,1982800000.0
2009-06-30 06:30:00,1.79785,1.79835,1.79755,1.7983,2037200000.0
2009-06-30 06:45:00,1.7983,1.79885,1.79665,1.79775,2520400000.0
2009-06-30 07:00:00,1.7978,1.7984,1.79705,1.7972,1783400000.0
2009-06-30 07:15:00,1.7972,1.79745,1.79665,1.7971,1164600000.0
2009-06-30 07:30:00,1.7971,1.7988,1.7971,1.7982,1501000000.0
2009-06-30 07:45:00,1.79815,1.8002,1.79735,1.7997,2317800000.0
2009-06-30 08:00:00,1.7995,1.80665,1.7995,1.8057,3505099999.0
2009-06-30 08:15:00,1.8056,1.806,1.8036,1.80455,4866600000.0
2009-06-30 08:30:00,1.80455,1.8055,1.80385,1.8043,7112000001.0
2009-06-30 08:45:00,1.80385,1.80475,1.80335,1.8044,5907000000.0
2009-06-30 09:00:00,1.8046,1.80705,1.8046,1.8065,6925500002.0
2009-06-30 09:15:00,1.8065,1.8065,1.80255,1.80455,6828600001.0
2009-06-30 09:30:00,1.8046,1.80505,1.80195,1.8029,7006800004.0
2009-06-30 09:45:00,1.80295,1.8042,1.80235,1.80245,6064200001.0
2009-06-30 10:00:00,1.80245,1.8032,1.80085,1.80105,7009399999.0
2009-06-30 10:15:00,1.80105,1.8015,1.7984,1.7993,6237600000.0
2009-06-30 10:30:00,1.79955,1.79955,1.796,1.7981,7301600000.0
2009-06-30 10:45:00,1.7981,1.7998,1.79645,1.79875,5732400000.0
2009-06-30 11:00:00,1.7988,1.79925,1.79735,1.79745,4888400000.0
2009-06-30 11:15:00,1.7975,1.7976,1.7952,1.79545,6342600001.0
2009-06-30 11:30:00,1.7954,1.7958,1.79415,1.79515,5694600001.0
2009-06-30 11:45:00,1.79515,1.79525,1.7927,1.7929,6401600000.0
2009-06-30 12:00:00,1.79305,1.79315,1.79195,1.7927,6706600006.0
2009-06-30 12:15:00,1.7928,1.79315,1.7887,1.79055,7193000001.0
2009-06-30 12:30:00,1.7905,1.7933,1.7895,1.79325,5532400000.0
2009-06-30 12:45:00,1.7932,1.79355,1.7883,1.7883,6239600001.0
2009-06-30 13:00:00,1.7885,1.79085,1.78835,1.7901,5221200002.0
2009-06-30 13:15:00,1.7902,1.79365,1.78995,1.79225,4247400002.0
2009-06-30 13:30:00,1.7922,1.7925,1.7909,1.7916,5484000003.0
2009-06-30 13:45:00,1.79175,1.795,1.79105,1.7929,8116200000.0
2009-06-30 14:00:00,1.7929,1.79295,1.79005,1.79135,6884800001.0
2009-06-30 14:15:00,1.79145,1.7915,1.79005,1.79035,7115000007.0
2009-06-30 14:30:00,1.79035,1.79265,1.78975,1.7904,5863600001.0
2009-06-30 14:45:00,1.7904,1.79205,1.78915,1.7911,7140000000.0
2009-06-30 15:00:00,1.7911,1.79185,1.78875,1.79165,8265000002.0
2009-06-30 15:15:00,1.7918,1.79235,1.79065,1.79155,7027800001.0
2009-06-30 15:30:00,1.79155,1.7918,1.7901,1.79065,6651600001.0
2009-06-30 15:45:00,1.79065,1.79135,1.79005,1.79065,6631200000.0
2009-06-30 16:00:00,1.7907,1.7907,1.78645,1.7877,8526200001.0
2009-06-30 16:15:00,1.7877,1.79035,1.7872,1.79,8977600001.0
2009-06-30 16:30:00,1.79005,1.7903,1.78755,1.7879,7759200000.0
2009-06-30 16:45:00,1.7879,1.7912,1.7872,1.7902,8228200000.0
2009-06-30 17:00:00,1.79035,1.79195,1.7879,1.7881,7754900000.0
2009-06-30 17:15:00,1.78805,1.789,1.7862,1.78865,7128200000.0
2009-06-30 17:30:00,1.78885,1.7915,1.788,1.79115,7158200000.0
2009-06-30 17:45:00,1.79115,1.79145,1.78745,1.78765,5081000000.0
2009-06-30 18:00:00,1.7877,1.788,1.78575,1.78655,4725200000.0
2009-06-30 18:15:00,1.7866,1.7878,1.786,1.7877,4173000000.0
2009-06-30 18:30:00,1.78765,1.78785,1.78625,1.78745,4230800000.0
2009-06-30 18:45:00,1.78745,1.78785,1.78555,1.7861,3377000000.0
2009-06-30 19:00:00,1.78615,1.7876,1.78575,1.7874,4475600002.0
2009-06-30 19:15:00,1.78725,1.78755,1.78585,1.78685,3427800000.0
2009-06-30 19:30:00,1.7869,1.7875,1.78615,1.7869,3451800000.0
2009-06-30 19:45:00,1.7869,1.7872,1.78635,1.78655,2630800000.0
2009-06-30 20:00:00,1.78655,1.7871,1.78625,1.7863,3174600000.0
2009-06-30 20:15:00,1.7864,1.78685,1.78565,1.78665,2592600000.0
2009-06-30 20:30:00,1.78665,1.78715,1.78635,1.787,2611800000.0
2009-06-30 20:45:00,1.787,1.78815,1.7869,1.7869,3764800001.0
2009-06-30 21:00:00,1.7869,1.788,1.78675,1.7874,3140200003.0
2009-06-30 21:15:00,1.7874,1.78795,1.78645,1.78725,2876200000.0
2009-06-30 21:30:00,1.78725,1.7878,1.7867,1.78765,3737800004.0
2009-06-30 21:45:00,1.7877,1.78785,1.7871,1.78745,2786900000.0
2009-06-30 22:00:00,1.78745,1.78825,1.78685,1.78755,2374400001.0
2009-06-30 22:15:00,1.78735,1.7878,1.78545,1.7872,1923400000.0
2009-06-30 22:30:00,1.7872,1.78785,1.7865,1.78745,1492899999.0
2009-06-30 22:45:00,1.78755,1.7884,1.78695,1.78745,748800000.0
2009-06-30 23:00:00,1.78712,1.78895,1.78688,1.78705,442400000.0
2009-06-30 23:15:00,1.78705,1.78835,1.78705,1.78825,248000000.0
2009-06-30 23:30:00,1.78835,1.78865,1.78735,1.7878,531000000.0
2009-06-30 23:45:00,1.7878,1.78845,1.78695,1.78755,472800000.0
2009-07-01 00:00:00,1.78755,1.7881,1.78696,1.78745,582200000.0
2009-07-01 00:15:00,1.7874,1.78755,1.78677,1.7871,329000000.0
2009-07-01 00:30:00,1.7871,1.7876,1.78674,1.78755,421800000.0
2009-07-01 00:45:00,1.78755,1.78785,1.78745,1.78765,308800000.0
2009-07-01 01:00:00,1.7876,1.78795,1.78685,1.78725,740900000.0
2009-07-01 01:15:00,1.7872,1.7877,1.7865,1.7873,1809600000.0
2009-07-01 01:30:00,1.7874,1.78875,1.7874,1.7874,1752600000.0
2009-07-01 01:45:00,1.7875,1.7884,1.78695,1.78835,1580200001.0
2009-07-01 02:00:00,1.78835,1.7888,1.7871,1.78795,1732600000.0
2009-07-01 02:15:00,1.78795,1.7885,1.78745,1.788,1221600000.0
2009-07-01 02:30:00,1.7881,1.78845,1.78785,1.7882,1282800000.0
2009-07-01 02:45:00,1.78825,1.7883,1.7823,1.7846,2242800000.0
2009-07-01 03:00:00,1.7846,1.78685,1.78435,1.7862,4075600000.0
2009-07-01 03:15:00,1.78615,1.78705,1.78535,1.7867,1741600000.0
2009-07-01 03:30:00,1.7867,1.7875,1.78555,1.7866,3406800000.0
2009-07-01 03:45:00,1.78665,1.78785,1.7863,1.78725,2285600000.0
2009-07-01 04:00:00,1.78715,1.78725,1.7861,1.7862,1106400000.0
2009-07-01 04:15:00,1.7862,1.7862,1.7855,1.78605,1461400000.0
2009-07-01 04:30:00,1.78615,1.7865,1.7857,1.78585,1038400000.0
2009-07-01 04:45:00,1.78585,1.78635,1.7856,1.7862,1022400000.0
2009-07-01 05:00:00,1.78615,1.7862,1.78525,1.78525,933600000.0
2009-07-01 05:15:00,1.78535,1.7858,1.78535,1.7857,838200000.0
2009-07-01 05:30:00,1.7857,1.7867,1.78535,1.78595,2100600000.0
2009-07-01 05:45:00,1.786,1.7863,1.78525,1.786,1323600000.0
2009-07-01 06:00:00,1.78605,1.787,1.7857,1.78665,1280200000.0
2009-07-01 06:15:00,1.78665,1.78665,1.7857,1.78585,820000000.0
2009-07-01 06:30:00,1.78585,1.78585,1.7847,1.78535,1278800000.0
2009-07-01 06:45:00,1.78545,1.7855,1.7839,1.7843,1077400000.0
2009-07-01 07:00:00,1.7842,1.7842,1.78335,1.7837,1634200000.0
2009-07-01 07:15:00,1.7837,1.7837,1.78055,1.78065,3411200000.0
2009-07-01 07:30:00,1.7807,1.78185,1.78055,1.78145,3591400000.0
2009-07-01 07:45:00,1.78145,1.78165,1.7797,1.7808,3382200000.0
2009-07-01 08:00:00,1.78085,1.78265,1.7804,1.78215,2954800000.0
2009-07-01 08:15:00,1.7821,1.78315,1.7808,1.7822,2026000000.0
2009-07-01 08:30:00,1.7822,1.7836,1.78195,1.78345,3486400001.0
2009-07-01 08:45:00,1.78345,1.78365,1.781,1.78135,4824810000.0
2009-07-01 09:00:00,1.78125,1.7822,1.77945,1.77995,5686200000.0
2009-07-01 09:15:00,1.77995,1.7816,1.77945,1.7805,5487200000.0
2009-07-01 09:30:00,1.7805,1.78335,1.78,1.7832,5755600000.0
2009-07-01 09:45:00,1.7832,1.7838,1.78065,1.7813,5980400000.0
2009-07-01 10:00:00,1.7813,1.78265,1.7804,1.7823,4531600000.0
2009-07-01 10:15:00,1.7823,1.78275,1.7779,1.77855,5117200000.0
2009-07-01 10:30:00,1.7786,1.7798,1.7769,1.77915,5105000000.0
2009-07-01 10:45:00,1.77915,1.7807,1.77915,1.7803,4141000000.0
2009-07-01 11:00:00,1.78025,1.78065,1.77925,1.7795,4198000000.0
2009-07-01 11:15:00,1.7795,1.78165,1.7794,1.78055,3957200000.0
2009-07-01 11:30:00,1.78055,1.7824,1.7796,1.78195,4811800000.0
2009-07-01 11:45:00,1.78195,1.78205,1.7807,1.78105,4090400001.0
2009-07-01 12:00:00,1.78105,1.78165,1.78035,1.78165,4404600001.0
2009-07-01 12:15:00,1.78165,1.7826,1.7815,1.78185,4045800000.0
2009-07-01 12:30:00,1.7818,1.78285,1.78145,1.78245,5010000000.0
2009-07-01 12:45:00,1.78245,1.7828,1.7816,1.782,3002200000.0
2009-07-01 13:00:00,1.78185,1.78295,1.78115,1.7818,5392800000.0
2009-07-01 13:15:00,1.78175,1.7828,1.7814,1.7826,4011400000.0
2009-07-01 13:30:00,1.78255,1.78285,1.7819,1.7824,3911800000.0
2009-07-01 13:45:00,1.78245,1.78265,1.78185,1.78225,4626400000.0
2009-07-01 14:00:00,1.78225,1.78225,1.77915,1.7795,6277800001.0
2009-07-01 14:15:00,1.7795,1.78165,1.77885,1.7794,7815400000.0
2009-07-01 14:30:00,1.7793,1.7811,1.77925,1.78055,6214400000.0
2009-07-01 14:45:00,1.7807,1.78125,1.77765,1.7777,5963800000.0
2009-07-01 15:00:00,1.77775,1.7789,1.7773,1.77755,5569000000.0
2009-07-01 15:15:00,1.77745,1.7797,1.777,1.7787,6445400000.0
2009-07-01 15:30:00,1.7786,1.7795,1.7778,1.778,6812800000.0
2009-07-01 15:45:00,1.778,1.7804,1.7777,1.78,5961400000.0
2009-07-01 16:00:00,1.78005,1.78085,1.77925,1.7797,6567000000.0
2009-07-01 16:15:00,1.7797,1.78155,1.7795,1.78125,7272600000.0
2009-07-01 16:30:00,1.78125,1.78175,1.7805,1.78075,5964500000.0
2009-07-01 16:45:00,1.78075,1.7808,1.77635,1.7771,6171400000.0
2009-07-01 17:00:00,1.7771,1.7787,1.77655,1.77675,5993600000.0
2009-07-01 17:15:00,1.77675,1.77735,1.77475,1.77515,6109000000.0
2009-07-01 17:30:00,1.7752,1.7762,1.77465,1.77575,5317400000.0
2009-07-01 17:45:00,1.77575,1.77615,1.77095,1.771,5394800000.0
2009-07-01 18:00:00,1.77085,1.77145,1.7693,1.7696,7868600000.0
2009-07-01 18:15:00,1.76965,1.77125,1.7691,1.77075,5381199998.0
2009-07-01 18:30:00,1.7708,1.77095,1.76845,1.7701,5439000000.0
2009-07-01 18:45:00,1.77005,1.77185,1.7696,1.77175,3220600000.0
2009-07-01 19:00:00,1.77175,1.77195,1.7702,1.771,3485400000.0
2009-07-01 19:15:00,1.771,1.77135,1.77025,1.77105,2981800000.0
2009-07-01 19:30:00,1.77115,1.7715,1.7701,1.77095,3350800000.0
2009-07-01 19:45:00,1.7708,1.77135,1.7705,1.77095,2722200000.0
2009-07-01 20:00:00,1.771,1.77215,1.7703,1.7711,4225200001.0
2009-07-01 20:15:00,1.7711,1.773,1.77065,1.7713,3408600000.0
2009-07-01 20:30:00,1.7713,1.77165,1.77065,1.77105,2921400000.0
2009-07-01 20:45:00,1.771,1.7713,1.7702,1.7704,3343400000.0
2009-07-01 21:00:00,1.7704,1.77085,1.76895,1.76915,3269400001.0
2009-07-01 21:15:00,1.76925,1.7704,1.7692,1.7699,3341600001.0
2009-07-01 21:30:00,1.76985,1.7709,1.7693,1.7704,3195600004.0
2009-07-01 21:45:00,1.7704,1.77085,1.76995,1.7701,4727400005.0
2009-07-01 22:00:00,1.77015,1.77115,1.7698,1.77085,1400600005.0
2009-07-01 22:15:00,1.7705,1.771,1.77001,1.7709,1382000001.0
2009-07-01 22:30:00,1.77115,1.77195,1.77035,1.7712,1917400003.0
2009-07-01 22:45:00,1.77125,1.77165,1.77075,1.77125,1433000000.0
2009-07-01 23:00:00,1.77124,1.77165,1.77015,1.7711,533000000.0
2009-07-01 23:15:00,1.7705,1.77115,1.76924,1.77005,316000000.0
2009-07-01 23:30:00,1.77025,1.77085,1.76905,1.77085,774600000.0
2009-07-01 23:45:00,1.77075,1.771,1.76937,1.77085,364000000.0
2009-07-02 00:00:00,1.7713,1.77135,1.77025,1.77033,603800000.0
2009-07-02 00:15:00,1.76991,1.77195,1.76991,1.771,935600000.0
2009-07-02 00:30:00,1.77105,1.77195,1.77095,1.7713,444600000.0
2009-07-02 00:45:00,1.7714,1.7719,1.77045,1.77125,988400000.0
2009-07-02 01:00:00,1.7713,1.7721,1.7708,1.77135,1124600000.0
2009-07-02 01:15:00,1.77145,1.77215,1.77134,1.7719,1277000000.0
2009-07-02 01:30:00,1.77195,1.7723,1.77125,1.7722,1098400000.0
2009-07-02 01:45:00,1.7722,1.7731,1.7718,1.77295,687000000.0
2009-07-02 02:00:00,1.77295,1.7736,1.7728,1.7733,1557200000.0
2009-07-02 02:15:00,1.77335,1.77335,1.77205,1.77295,2280800000.0
2009-07-02 02:30:00,1.7727,1.77345,1.7723,1.77305,1929600000.0
2009-07-02 02:45:00,1.77305,1.7735,1.7722,1.7725,2985000000.0
2009-07-02 03:00:00,1.7725,1.7736,1.77235,1.77305,3451400000.0
2009-07-02 03:15:00,1.77305,1.7738,1.77295,1.7737,1320400000.0
2009-07-02 03:30:00,1.7737,1.77415,1.77305,1.7735,1921600000.0
2009-07-02 03:45:00,1.7735,1.77445,1.7729,1.7736,2133200000.0
2009-07-02 04:00:00,1.7736,1.77405,1.7729,1.77405,1254400000.0
2009-07-02 04:15:00,1.774,1.7744,1.7731,1.7736,2418200000.0
2009-07-02 04:30:00,1.7736,1.77415,1.77245,1.77305,2375600000.0
2009-07-02 04:45:00,1.7731,1.77315,1.77185,1.7725,1130800000.0
2009-07-02 05:00:00,1.77255,1.7732,1.77215,1.7725,1699800000.0
2009-07-02 05:15:00,1.77235,1.7735,1.7722,1.77285,2441800000.0
2009-07-02 05:30:00,1.77285,1.77295,1.77215,1.77225,1424400000.0
2009-07-02 05:45:00,1.7723,1.77265,1.7718,1.77245,1730600000.0
2009-07-02 06:00:00,1.7725,1.77305,1.7716,1.7723,2089600000.0
2009-07-02 06:15:00,1.77235,1.7724,1.7719,1.7721,1608600000.0
2009-07-02 06:30:00,1.7721,1.7727,1.7717,1.77195,1516400000.0
2009-07-02 06:45:00,1.77195,1.7723,1.77165,1.77195,2847600000.0
2009-07-02 07:00:00,1.77195,1.7722,1.77135,1.7717,2379000000.0
2009-07-02 07:15:00,1.7717,1.77265,1.7716,1.7721,1566400000.0
2009-07-02 07:30:00,1.7721,1.77335,1.77185,1.7729,2653400000.0
2009-07-02 07:45:00,1.7731,1.77345,1.77005,1.7704,2612400000.0
2009-07-02 08:00:00,1.77015,1.7718,1.7684,1.76965,3622200000.0
2009-07-02 08:15:00,1.76965,1.7714,1.76765,1.7703,3516200001.0
2009-07-02 08:30:00,1.77035,1.77245,1.76985,1.7701,5110000000.0
2009-07-02 08:45:00,1.77025,1.77235,1.76775,1.7722,6109900000.0
2009-07-02 09:00:00,1.77215,1.7725,1.7688,1.76955,5419000000.0
2009-07-02 09:15:00,1.76945,1.7703,1.76755,1.76965,6494600000.0
2009-07-02 09:30:00,1.7696,1.76985,1.7634,1.7639,6104400000.0
2009-07-02 09:45:00,1.7639,1.76805,1.7615,1.7665,6472000000.0
2009-07-02 10:00:00,1.76645,1.7679,1.7654,1.7656,6921400000.0
2009-07-02 10:15:00,1.7656,1.768,1.7647,1.76755,5682300000.0
2009-07-02 10:30:00,1.7676,1.7684,1.7652,1.767,5846400000.0
2009-07-02 10:45:00,1.767,1.7681,1.7657,1.76745,6051800001.0
2009-07-02 11:00:00,1.76775,1.7682,1.7669,1.76745,5520700000.0
2009-07-02 11:15:00,1.76745,1.76875,1.76625,1.76765,5415600001.0
2009-07-02 11:30:00,1.76755,1.7686,1.7672,1.7682,5519000000.0
2009-07-02 11:45:00,1.7682,1.7718,1.76815,1.77145,7011600000.0
2009-07-02 12:00:00,1.77145,1.77245,1.77105,1.77185,5600400000.0
2009-07-02 12:15:00,1.77185,1.77315,1.77125,1.7723,5438000000.0
2009-07-02 12:30:00,1.77225,1.77255,1.7705,1.77195,5353000000.0
2009-07-02 12:45:00,1.772,1.77305,1.77175,1.77305,5526600001.0
2009-07-02 13:00:00,1.7729,1.77815,1.7728,1.7771,6059599998.0
2009-07-02 13:15:00,1.7771,1.7772,1.77545,1.77555,5320800001.0
2009-07-02 13:30:00,1.7757,1.7768,1.7747,1.77625,5003000001.0
2009-07-02 13:45:00,1.7759,1.77705,1.77555,1.77575,5192600000.0
2009-07-02 14:00:00,1.7757,1.77745,1.7757,1.77685,4770600000.0
2009-07-02 14:15:00,1.77685,1.78115,1.77615,1.78,5540799999.0
2009-07-02 14:30:00,1.78045,1.78165,1.7744,1.77485,6430300001.0
2009-07-02 14:45:00,1.7748,1.7768,1.7728,1.77645,6550999999.0
2009-07-02 15:00:00,1.77635,1.7767,1.77275,1.7745,6350000000.0
2009-07-02 15:15:00,1.7745,1.77465,1.77225,1.77345,4480000000.0
2009-07-02 15:30:00,1.77335,1.7747,1.7723,1.7741,6136400000.0
2009-07-02 15:45:00,1.774,1.7745,1.7711,1.7723,5513800000.0
2009-07-02 16:00:00,1.7723,1.77325,1.77125,1.77165,5969400000.0
2009-07-02 16:15:00,1.7719,1.77395,1.7718,1.7737,4573200000.0
2009-07-02 16:30:00,1.77365,1.77445,1.7725,1.77375,4833800000.0
2009-07-02 16:45:00,1.77375,1.7755,1.773,1.7747,4615800000.0
2009-07-02 17:00:00,1.7747,1.7749,1.77275,1.77355,4842200000.0
2009-07-02 17:15:00,1.7736,1.77635,1.77335,1.7753,6030000001.0
2009-07-02 17:30:00,1.7753,1.77805,1.7749,1.7772,5465600000.0
2009-07-02 17:45:00,1.7771,1.779,1.7764,1.77675,5775200000.0
2009-07-02 18:00:00,1.77675,1.7786,1.7762,1.7781,5005000000.0
2009-07-02 18:15:00,1.77815,1.77905,1.77755,1.77755,3345400000.0
2009-07-02 18:30:00,1.7774,1.7782,1.7772,1.77785,3582600000.0
2009-07-02 18:45:00,1.77785,1.7785,1.77715,1.7777,3080400000.0
2009-07-02 19:00:00,1.7776,1.7785,1.7771,1.7785,3249800000.0
2009-07-02 19:15:00,1.77845,1.77905,1.77815,1.7784,3623200000.0
2009-07-02 19:30:00,1.7784,1.77895,1.7756,1.77605,4824800001.0
2009-07-02 19:45:00,1.77615,1.77625,1.7743,1.7751,4264800000.0
2009-07-02 20:00:00,1.77505,1.7769,1.77495,1.77645,2729600000.0
2009-07-02 20:15:00,1.77645,1.77695,1.776,1.77685,3781600000.0
2009-07-02 20:30:00,1.77695,1.7777,1.77615,1.7764,3435200000.0
2009-07-02 20:45:00,1.7764,1.77745,1.77625,1.777,2393600000.0
2009-07-02 21:00:00,1.77705,1.77735,1.7762,1.77645,2044800000.0
2009-07-02 21:15:00,1.77655,1.7774,1.776,1.77685,1745200000.0
2009-07-02 21:30:00,1.77685,1.77725,1.77595,1.7771,1605800000.0
2009-07-02 21:45:00,1.77705,1.7779,1.77705,1.7775,1742000000.0
2009-07-02 22:00:00,1.7775,1.77835,1.7772,1.7777,877000000.0
2009-07-02 22:15:00,1.7777,1.77875,1.7769,1.77835,974000000.0
2009-07-02 22:30:00,1.7783,1.77845,1.77735,1.7774,642200000.0
2009-07-02 22:45:00,1.77745,1.7781,1.777,1.7776,473800000.0
2009-07-02 23:00:00,1.7773,1.77799,1.77661,1.77705,566800000.0
2009-07-02 23:15:00,1.77705,1.7836,1.77705,1.7814,882200000.0
2009-07-02 23:30:00,1.78155,1.78155,1.77745,1.7797,956800000.0
2009-07-02 23:45:00,1.7798,1.7806,1.77765,1.7777,841400000.0
2009-07-03 00:00:00,1.7777,1.7801,1.77745,1.77775,679200000.0
2009-07-03 00:15:00,1.77775,1.7784,1.77705,1.77805,721400000.0
2009-07-03 00:30:00,1.77815,1.7788,1.7763,1.7772,952400000.0
2009-07-03 00:45:00,1.7772,1.77805,1.77685,1.7773,1048600000.0
2009-07-03 01:00:00,1.7769,1.77815,1.776,1.77625,1420200000.0
2009-07-03 01:15:00,1.77625,1.7773,1.7762,1.7766,1457400000.0
2009-07-03 01:30:00,1.7766,1.77785,1.7766,1.7776,942800000.0
2009-07-03 01:45:00,1.77775,1.77795,1.7772,1.7773,565400000.0
2009-07-03 02:00:00,1.77725,1.77825,1.77695,1.77775,2372600000.0
2009-07-03 02:15:00,1.7777,1.77805,1.7772,1.77765,1625400000.0
2009-07-03 02:30:00,1.77765,1.78015,1.77765,1.77995,1672200000.0
2009-07-03 02:45:00,1.77995,1.7804,1.77915,1.77945,1556400000.0
2009-07-03 03:00:00,1.77955,1.77955,1.7781,1.77825,1355000000.0
2009-07-03 03:15:00,1.7782,1.7787,1.77763,1.7783,611400000.0
2009-07-03 03:30:00,1.7782,1.77905,1.7771,1.7786,2524400000.0
2009-07-03 03:45:00,1.77865,1.7796,1.7781,1.77875,2239600000.0
2009-07-03 04:00:00,1.7788,1.77885,1.77775,1.7782,1348800000.0
2009-07-03 04:15:00,1.77825,1.779,1.778,1.77855,1462000000.0
2009-07-03 04:30:00,1.7786,1.77875,1.7779,1.7785,922200000.0
2009-07-03 04:45:00,1.7786,1.7788,1.77805,1.7786,655600000.0
2009-07-03 05:00:00,1.7786,1.77905,1.77825,1.779,482400000.0
2009-07-03 05:15:00,1.77905,1.7792,1.77765,1.7781,811600000.0
2009-07-03 05:30:00,1.7781,1.77855,1.7774,1.778,1477000000.0
2009-07-03 05:45:00,1.778,1.77865,1.7779,1.77835,788800000.0
2009-07-03 06:00:00,1.7784,1.7786,1.77775,1.77822,1751800000.0
2009-07-03 06:15:00,1.7785,1.77895,1.77765,1.7778,969400000.0
2009-07-03 06:30:00,1.7779,1.7789,1.7776,1.77875,1474800000.0
2009-07-03 06:45:00,1.77865,1.7787,1.77784,1.77835,1530800000.0
2009-07-03 07:00:00,1.7783,1.77865,1.778,1.77855,839200000.0
2009-07-03 07:15:00,1.77827,1.779,1.778,1.7784,736000000.0
2009-07-03 07:30:00,1.77855,1.7798,1.7781,1.77935,1458000000.0
2009-07-03 07:45:00,1.77935,1.77965,1.77735,1.77745,1490200000.0
2009-07-03 08:00:00,1.77745,1.7802,1.7766,1.7786,3617200000.0
2009-07-03 08:15:00,1.7786,1.78065,1.7782,1.7801,2265600000.0
2009-07-03 08:30:00,1.7801,1.7802,1.7784,1.77895,2696200001.0
2009-07-03 08:45:00,1.7789,1.7796,1.77815,1.7785,4256400000.0
2009-07-03 09:00:00,1.77835,1.77855,1.77695,1.77735,4204200000.0
2009-07-03 09:15:00,1.77725,1.7788,1.777,1.77835,4422999999.0
2009-07-03 09:30:00,1.77835,1.77905,1.7756,1.7758,5156400000.0
2009-07-03 09:45:00,1.77575,1.7766,1.7735,1.77405,5704199999.0
2009-07-03 10:00:00,1.77405,1.7764,1.77255,1.77595,4574800000.0
2009-07-03 10:15:00,1.77605,1.7778,1.77535,1.77645,5621700001.0
2009-07-03 10:30:00,1.7765,1.7778,1.7754,1.77735,4091400000.0
2009-07-03 10:45:00,1.77725,1.7773,1.7756,1.7767,5332999997.0
2009-07-03 11:00:00,1.7767,1.77745,1.77565,1.77645,4025600000.0
2009-07-03 11:15:00,1.7764,1.7776,1.7758,1.7772,4200000000.0
2009-07-03 11:30:00,1.7772,1.77795,1.77595,1.77605,3301000000.0
2009-07-03 11:45:00,1.776,1.78105,1.7753,1.77765,6677400000.0
2009-07-03 12:00:00,1.7778,1.77845,1.77655,1.7772,4830999999.0
2009-07-03 12:15:00,1.77725,1.77785,1.7764,1.777,4554000000.0
2009-07-03 12:30:00,1.7769,1.777,1.77395,1.7748,5240800001.0
2009-07-03 12:45:00,1.77485,1.7761,1.77455,1.77545,4389800000.0
2009-07-03 13:00:00,1.7756,1.7756,1.77365,1.77385,3855000001.0
2009-07-03 13:15:00,1.7738,1.77565,1.7736,1.7739,4201000000.0
2009-07-03 13:30:00,1.7739,1.77685,1.77365,1.77595,5335400000.0
2009-07-03 13:45:00,1.776,1.7767,1.7754,1.77585,3215600000.0
2009-07-03 14:00:00,1.77585,1.7786,1.7757,1.7782,2638400000.0
2009-07-03 14:15:00,1.77825,1.7791,1.77755,1.7785,3571800000.0
2009-07-03 14:30:00,1.7786,1.7786,1.7768,1.77745,2812800002.0
2009-07-03 14:45:00,1.77745,1.77745,1.77625,1.7773,2499800000.0
2009-07-03 15:00:00,1.7773,1.7773,1.7759,1.77605,2125800000.0
2009-07-03 15:15:00,1.776,1.77755,1.77485,1.7751,2262400000.0
2009-07-03 15:30:00,1.7751,1.776,1.7746,1.7752,3802200000.0
2009-07-03 15:45:00,1.7753,1.77545,1.7735,1.7737,4081200000.0
2009-07-03 16:00:00,1.7737,1.77565,1.7732,1.77505,3069800000.0
2009-07-03 16:15:00,1.775,1.77605,1.77425,1.77465,3051200000.0
2009-07-03 16:30:00,1.7747,1.7749,1.77395,1.7742,2401200000.0
2009-07-03 16:45:00,1.77405,1.7757,1.77295,1.7735,2712800000.0
2009-07-03 17:00:00,1.77385,1.77535,1.77385,1.77415,1832600000.0
2009-07-03 17:15:00,1.77415,1.77435,1.7726,1.7735,3638900002.0
2009-07-03 17:30:00,1.7735,1.77605,1.77235,1.77585,3206600000.0
2009-07-03 17:45:00,1.7757,1.7759,1.77325,1.77425,1083600000.0
2009-07-03 18:00:00,1.77425,1.7746,1.77345,1.7742,716800000.0
2009-07-03 18:15:00,1.7741,1.77575,1.7738,1.77475,1035800000.0
2009-07-03 18:30:00,1.77485,1.77525,1.7739,1.77405,1207200000.0
2009-07-03 18:45:00,1.77405,1.7743,1.7726,1.7727,465600000.0
2009-07-03 19:00:00,1.7726,1.7735,1.77235,1.7735,1270800000.0
2009-07-03 19:15:00,1.7736,1.77375,1.77275,1.77335,762400000.0
2009-07-03 19:30:00,1.77298,1.7734,1.77237,1.7733,1052200000.0
2009-07-03 19:45:00,1.773,1.7735,1.77255,1.7732,1118200000.0
2009-07-03 20:00:00,1.77335,1.77345,1.77227,1.77255,757200000.0
2009-07-03 20:15:00,1.77248,1.77407,1.77235,1.7732,303000000.0
2009-07-03 20:30:00,1.7732,1.77415,1.77309,1.7738,577000000.0
2009-07-03 20:45:00,1.77412,1.77465,1.77356,1.7746,652800000.0
2009-07-03 21:00:00,1.7746,1.77485,1.77351,1.7744,752200000.0
2009-07-03 21:15:00,1.77435,1.77472,1.7739,1.7746,866200000.0
2009-07-03 21:30:00,1.77445,1.7758,1.77415,1.7758,807600000.0
2009-07-03 21:45:00,1.77585,1.77615,1.7734,1.77355,1310400000.0
2009-07-03 22:00:00,1.7737,1.7744,1.77325,1.7738,806400000.0
2009-07-03 22:15:00,1.7738,1.77425,1.7734,1.77375,377600000.0
2009-07-03 22:30:00,1.77375,1.7739,1.77237,1.7728,479400000.0
2009-07-03 22:45:00,1.77285,1.7741,1.7723,1.7741,436000000.0
2009-07-05 23:00:00,1.77552,1.77585,1.77315,1.77335,200800000.0
2009-07-05 23:15:00,1.7734,1.77425,1.77335,1.77355,162200000.0
2009-07-05 23:30:00,1.77345,1.77415,1.77175,1.7718,313200000.0
2009-07-05 23:45:00,1.77175,1.7718,1.771,1.77135,145400000.0
2009-07-06 00:00:00,1.77145,1.7728,1.77118,1.77265,435000000.0
2009-07-06 00:15:00,1.77245,1.77255,1.77165,1.77195,365400000.0
2009-07-06 00:30:00,1.77205,1.77285,1.77075,1.771,369200000.0
2009-07-06 00:45:00,1.771,1.7721,1.77095,1.7718,425400000.0
2009-07-06 01:00:00,1.77195,1.7735,1.7712,1.77335,766600000.0
2009-07-06 01:15:00,1.7734,1.774,1.77255,1.773,1147100000.0
2009-07-06 01:30:00,1.773,1.7738,1.773,1.7731,533700000.0
2009-07-06 01:45:00,1.7731,1.77345,1.773,1.77325,664500000.0
2009-07-06 02:00:00,1.7733,1.7733,1.77135,1.77195,1335400000.0
2009-07-06 02:15:00,1.7719,1.77315,1.77175,1.7722,1310800000.0
2009-07-06 02:30:00,1.77215,1.77215,1.77065,1.77095,1695600000.0
2009-07-06 02:45:00,1.771,1.7722,1.7709,1.7721,1096000000.0
2009-07-06 03:00:00,1.77205,1.77215,1.7709,1.77195,944800000.0
2009-07-06 03:15:00,1.77205,1.7723,1.7711,1.7713,1105000000.0
2009-07-06 03:30:00,1.77125,1.7718,1.76995,1.77005,1656800000.0
2009-07-06 03:45:00,1.77015,1.7702,1.7689,1.7693,2430800000.0
2009-07-06 04:00:00,1.76915,1.7696,1.76885,1.7691,1739600000.0
2009-07-06 04:15:00,1.7691,1.76915,1.76775,1.76805,1747000000.0
2009-07-06 04:30:00,1.76785,1.7694,1.76785,1.7689,2183400000.0
2009-07-06 04:45:00,1.7687,1.7696,1.7686,1.76945,1432200000.0
2009-07-06 05:00:00,1.7695,1.7699,1.7688,1.76915,1004600000.0
2009-07-06 05:15:00,1.76915,1.7695,1.7687,1.7695,950000000.0
2009-07-06 05:30:00,1.76935,1.7698,1.76897,1.76945,908800000.0
2009-07-06 05:45:00,1.76935,1.77,1.76905,1.76985,855800000.0
2009-07-06 06:00:00,1.76985,1.771,1.76939,1.77045,1227400000.0
2009-07-06 06:15:00,1.77045,1.77155,1.7703,1.7712,2033000000.0
2009-07-06 06:30:00,1.77115,1.77155,1.77065,1.77075,1019400000.0
2009-07-06 06:45:00,1.77075,1.7709,1.77015,1.7704,832800000.0
2009-07-06 07:00:00,1.77035,1.77165,1.76985,1.7715,1021000000.0
2009-07-06 07:15:00,1.7715,1.77195,1.77055,1.7713,1744800000.0
2009-07-06 07:30:00,1.77135,1.77275,1.7709,1.7709,2287800000.0
2009-07-06 07:45:00,1.77105,1.77155,1.77045,1.7709,1810000000.0
2009-07-06 08:00:00,1.7709,1.7712,1.7668,1.767,2879800000.0
2009-07-06 08:15:00,1.76695,1.7686,1.76685,1.76795,2837800000.0
2009-07-06 08:30:00,1.76805,1.76815,1.766,1.76705,5853600000.0
2009-07-06 08:45:00,1.76695,1.76775,1.76125,1.7614,7461600000.0
2009-07-06 09:00:00,1.76145,1.7625,1.75965,1.7614,5999500000.0
2009-07-06 09:15:00,1.7614,1.76205,1.76035,1.76085,5822900000.0
2009-07-06 09:30:00,1.76075,1.76255,1.7607,1.7613,6798600000.0
2009-07-06 09:45:00,1.76125,1.76235,1.7591,1.7592,7394600001.0
2009-07-06 10:00:00,1.7593,1.75945,1.7569,1.75775,6969000000.0
2009-07-06 10:15:00,1.75775,1.7599,1.75735,1.75845,6975800000.0
2009-07-06 10:30:00,1.75825,1.7601,1.75805,1.75905,5563000000.0
2009-07-06 10:45:00,1.759,1.75965,1.7584,1.7592,5788400000.0
2009-07-06 11:00:00,1.75915,1.7602,1.75915,1.7602,4330800000.0
2009-07-06 11:15:00,1.7602,1.76045,1.7587,1.7597,5703000001.0
2009-07-06 11:30:00,1.75975,1.761,1.75905,1.76035,4975800001.0
2009-07-06 11:45:00,1.7604,1.7608,1.7597,1.76015,7265200005.0
2009-07-06 12:00:00,1.76015,1.76015,1.7588,1.7594,5373600000.0
2009-07-06 12:15:00,1.7594,1.76095,1.7594,1.7606,4147400000.0
2009-07-06 12:30:00,1.7606,1.7619,1.7605,1.7611,4627400000.0
2009-07-06 12:45:00,1.7613,1.7638,1.7608,1.76345,6468000001.0
2009-07-06 13:00:00,1.76345,1.76385,1.76215,1.76255,6729799999.0
2009-07-06 13:15:00,1.7626,1.76585,1.7625,1.76575,7021800000.0
2009-07-06 13:30:00,1.76575,1.7659,1.76515,1.7652,4265399999.0
2009-07-06 13:45:00,1.76525,1.7661,1.7648,1.765,5669200001.0
2009-07-06 14:00:00,1.76495,1.7655,1.76415,1.7648,6245200000.0
2009-07-06 14:15:00,1.76485,1.76665,1.7639,1.76625,6750000000.0
2009-07-06 14:30:00,1.7663,1.76695,1.7651,1.76605,5268600004.0
2009-07-06 14:45:00,1.7661,1.767,1.76525,1.76535,5421600000.0
2009-07-06 15:00:00,1.7654,1.7656,1.76405,1.76405,6072800000.0
2009-07-06 15:15:00,1.7641,1.76445,1.76335,1.76395,5536200000.0
2009-07-06 15:30:00,1.76395,1.76635,1.76335,1.7648,8044700001.0
2009-07-06 15:45:00,1.7648,1.7671,1.7641,1.76625,8331600000.0
2009-07-06 16:00:00,1.76615,1.7671,1.7642,1.765,9230400000.0
2009-07-06 16:15:00,1.76505,1.76545,1.76375,1.7652,9265400000.0
2009-07-06 16:30:00,1.7652,1.7659,1.7634,1.76415,8763600000.0
2009-07-06 16:45:00,1.7642,1.7658,1.76365,1.7644,7901200001.0
2009-07-06 17:00:00,1.7643,1.7667,1.764,1.76605,6688799997.0
2009-07-06 17:15:00,1.76605,1.76765,1.7656,1.76665,6346200000.0
2009-07-06 17:30:00,1.76655,1.76685,1.76455,1.76475,4583000000.0
2009-07-06 17:45:00,1.7648,1.7658,1.76425,1.7652,5622000000.0
2009-07-06 18:00:00,1.7652,1.7671,1.7644,1.76695,5520000000.0
2009-07-06 18:15:00,1.7669,1.7673,1.7646,1.76465,4926600000.0
2009-07-06 18:30:00,1.76465,1.76515,1.76455,1.76465,3486000000.0
2009-07-06 18:45:00,1.76465,1.76545,1.76425,1.76425,4828000000.0
2009-07-06 19:00:00,1.76425,1.76485,1.76385,1.7644,3486200000.0
2009-07-06 19:15:00,1.7644,1.76595,1.7641,1.7652,7009200000.0
2009-07-06 19:30:00,1.7654,1.76565,1.76455,1.7647,4053600000.0
2009-07-06 19:45:00,1.76485,1.76495,1.76325,1.76385,4698400000.0
2009-07-06 20:00:00,1.764,1.76495,1.7637,1.76495,4622600000.0
2009-07-06 20:15:00,1.76495,1.76515,1.7631,1.7633,5052000000.0
2009-07-06 20:30:00,1.7633,1.7646,1.76285,1.76365,5501600001.0
2009-07-06 20:45:00,1.76355,1.76535,1.7635,1.7651,4561200000.0
2009-07-06 21:00:00,1.7651,1.7657,1.76495,1.7653,3860200000.0
2009-07-06 21:15:00,1.76505,1.76615,1.76455,1.7659,4151800001.0
2009-07-06 21:30:00,1.76595,1.7661,1.7646,1.7652,4538999999.0
2009-07-06 21:45:00,1.7653,1.76695,1.7651,1.76695,5593000002.0
2009-07-06 22:00:00,1.767,1.7674,1.7653,1.7655,1454000000.0
2009-07-06 22:15:00,1.76555,1.76645,1.76525,1.76615,1167400000.0
2009-07-06 22:30:00,1.76595,1.7667,1.7657,1.76615,601800000.0
2009-07-06 22:45:00,1.7661,1.7663,1.7658,1.766,780200000.0
2009-07-06 23:00:00,1.76605,1.7662,1.765,1.766,391400000.0
2009-07-06 23:15:00,1.76605,1.767,1.76524,1.76524,506400000.0
2009-07-06 23:30:00,1.7657,1.76645,1.76535,1.7659,466800000.0
2009-07-06 23:45:00,1.76615,1.76615,1.7651,1.76585,692400000.0
2009-07-07 00:00:00,1.76565,1.76665,1.76553,1.76625,788400000.0
2009-07-07 00:15:00,1.76615,1.76635,1.76525,1.76525,881400000.0
2009-07-07 00:30:00,1.76515,1.7665,1.7649,1.7651,855600000.0
2009-07-07 00:45:00,1.765,1.76545,1.76425,1.76525,619400000.0
2009-07-07 01:00:00,1.7653,1.76595,1.765,1.76535,563000000.0
2009-07-07 01:15:00,1.76525,1.7653,1.7642,1.76445,1086800000.0
2009-07-07 01:30:00,1.7645,1.7666,1.76425,1.7661,1579200000.0
2009-07-07 01:45:00,1.7661,1.76625,1.7647,1.76525,1560800000.0
2009-07-07 02:00:00,1.7652,1.76585,1.76475,1.76555,1246400000.0
2009-07-07 02:15:00,1.76555,1.7658,1.7648,1.76555,1269400000.0
2009-07-07 02:30:00,1.76555,1.76555,1.7642,1.765,1274600000.0
2009-07-07 02:45:00,1.76485,1.76525,1.7639,1.7646,1806200000.0
2009-07-07 03:00:00,1.7645,1.7647,1.7636,1.7642,1255800000.0
2009-07-07 03:15:00,1.7642,1.76495,1.7641,1.7648,1539000000.0
2009-07-07 03:30:00,1.7649,1.765,1.76405,1.7645,2337600000.0
2009-07-07 03:45:00,1.76445,1.7659,1.7633,1.76485,1915000000.0
2009-07-07 04:00:00,1.7649,1.7664,1.76475,1.7658,2114600000.0
2009-07-07 04:15:00,1.7658,1.7661,1.76475,1.7658,1385600000.0
2009-07-07 04:30:00,1.7657,1.76655,1.76555,1.76635,681600000.0
2009-07-07 04:45:00,1.76645,1.76645,1.76485,1.7652,640400000.0
2009-07-07 05:00:00,1.7652,1.76595,1.7652,1.7656,847400000.0
2009-07-07 05:15:00,1.76565,1.7663,1.76535,1.7655,927000000.0
2009-07-07 05:30:00,1.7656,1.76595,1.76505,1.7655,809400000.0
2009-07-07 05:45:00,1.76555,1.76605,1.7653,1.76605,845600000.0
2009-07-07 06:00:00,1.76595,1.76645,1.76565,1.76595,1142800000.0
2009-07-07 06:15:00,1.76595,1.7661,1.76534,1.76585,1067400000.0
2009-07-07 06:30:00,1.7658,1.76615,1.7643,1.76565,1441600000.0
2009-07-07 06:45:00,1.7657,1.76645,1.76535,1.7657,2145800000.0
2009-07-07 07:00:00,1.76575,1.7663,1.7651,1.76605,2417200000.0
2009-07-07 07:15:00,1.76605,1.76675,1.7653,1.76545,1633400000.0
2009-07-07 07:30:00,1.7655,1.7665,1.7652,1.76565,1367800000.0
2009-07-07 07:45:00,1.7657,1.7662,1.7621,1.76295,2567800000.0
2009-07-07 08:00:00,1.76295,1.7642,1.7624,1.7641,2479200000.0
2009-07-07 08:15:00,1.76405,1.7654,1.763,1.76305,3726600000.0
2009-07-07 08:30:00,1.76295,1.76425,1.76225,1.763,5831400000.0
2009-07-07 08:45:00,1.763,1.7644,1.7623,1.76385,5236800000.0
2009-07-07 09:00:00,1.764,1.76475,1.7624,1.76305,6138400000.0
2009-07-07 09:15:00,1.76305,1.7655,1.763,1.76505,6524200000.0
2009-07-07 09:30:00,1.76505,1.7657,1.76355,1.76455,7445400000.0
2009-07-07 09:45:00,1.7646,1.766,1.76445,1.765,5802000001.0
2009-07-07 10:00:00,1.76505,1.7656,1.7614,1.76325,7380800000.0
2009-07-07 10:15:00,1.76315,1.76315,1.7617,1.7624,6506000000.0
2009-07-07 10:30:00,1.7625,1.76255,1.75915,1.7615,7585100000.0
2009-07-07 10:45:00,1.7615,1.76215,1.76075,1.7617,7173799999.0
2009-07-07 11:00:00,1.7618,1.7622,1.76055,1.762,7510200004.0
2009-07-07 11:15:00,1.762,1.76505,1.76155,1.76295,6966800004.0
2009-07-07 11:30:00,1.76295,1.7636,1.7608,1.76095,6426400000.0
2009-07-07 11:45:00,1.76095,1.76095,1.75705,1.7575,8209000000.0
2009-07-07 12:00:00,1.75755,1.7598,1.7564,1.759,7133800000.0
2009-07-07 12:15:00,1.759,1.75975,1.75775,1.7593,6065400000.0
2009-07-07 12:30:00,1.7593,1.7605,1.7577,1.75835,6041600000.0
2009-07-07 12:45:00,1.75835,1.7584,1.75475,1.7554,6457600000.0
2009-07-07 13:00:00,1.75545,1.75735,1.75535,1.7558,6910400000.0
2009-07-07 13:15:00,1.7559,1.7563,1.7524,1.7544,5708800000.0
2009-07-07 13:30:00,1.7544,1.7558,1.7537,1.755,7020800000.0
2009-07-07 13:45:00,1.755,1.7582,1.7549,1.75715,7407800001.0
2009-07-07 14:00:00,1.75725,1.7588,1.75675,1.7574,7417000003.0
2009-07-07 14:15:00,1.75725,1.7575,1.7549,1.7551,7527000004.0
2009-07-07 14:30:00,1.75505,1.7576,1.7549,1.7572,5434000001.0
2009-07-07 14:45:00,1.7572,1.75795,1.7567,1.75735,5386100000.0
2009-07-07 15:00:00,1.75745,1.75745,1.75605,1.75625,5832200000.0
2009-07-07 15:15:00,1.75625,1.7567,1.75525,1.75645,6401400000.0
2009-07-07 15:30:00,1.7565,1.75685,1.7541,1.75485,6811400000.0
2009-07-07 15:45:00,1.755,1.755,1.7532,1.754,7674400000.0
2009-07-07 16:00:00,1.75415,1.75425,1.7521,1.75395,8093400001.0
2009-07-07 16:15:00,1.754,1.75625,1.754,1.75455,6917800000.0
2009-07-07 16:30:00,1.75455,1.7546,1.75335,1.7539,4834000000.0
2009-07-07 16:45:00,1.75385,1.75435,1.75265,1.754,4831000000.0
2009-07-07 17:00:00,1.75395,1.75445,1.7533,1.75375,4265600000.0
2009-07-07 17:15:00,1.75375,1.75425,1.7523,1.7539,5587700000.0
2009-07-07 17:30:00,1.75395,1.75485,1.75245,1.75315,7531800000.0
2009-07-07 17:45:00,1.7533,1.75445,1.75285,1.75415,6618600000.0
2009-07-07 18:00:00,1.75415,1.7547,1.7534,1.75355,6977600000.0
2009-07-07 18:15:00,1.75355,1.7547,1.75325,1.7542,6157600000.0
2009-07-07 18:30:00,1.7542,1.7542,1.7521,1.75375,7986800000.0
2009-07-07 18:45:00,1.75385,1.7556,1.7529,1.7543,6978200000.0
2009-07-07 19:00:00,1.75435,1.75555,1.7542,1.75475,6116199999.0
2009-07-07 19:15:00,1.75475,1.7555,1.7544,1.7547,4448999999.0
2009-07-07 19:30:00,1.7547,1.7551,1.7542,1.75475,4856800000.0
2009-07-07 19:45:00,1.75475,1.75605,1.75465,1.756,4862400001.0
2009-07-07 20:00:00,1.7559,1.7563,1.7547,1.75615,6193999999.0
2009-07-07 20:15:00,1.7561,1.7562,1.7548,1.75525,4969200000.0
2009-07-07 20:30:00,1.7553,1.75725,1.7551,1.75715,5422000001.0
2009-07-07 20:45:00,1.7572,1.7581,1.7563,1.7576,6329400000.0
2009-07-07 21:00:00,1.7576,1.7578,1.75625,1.75715,6374600001.0
2009-07-07 21:15:00,1.7572,1.7576,1.7561,1.75695,5059200000.0
2009-07-07 21:30:00,1.757,1.75775,1.7563,1.75655,4200600000.0
2009-07-07 21:45:00,1.7568,1.75715,1.75615,1.7569,3702400000.0
2009-07-07 22:00:00,1.7569,1.75715,1.7562,1.75625,2204400000.0
2009-07-07 22:15:00,1.75625,1.7571,1.75535,1.7557,2422800000.0
2009-07-07 22:30:00,1.7558,1.7568,1.75575,1.7566,1077000000.0
2009-07-07 22:45:00,1.75665,1.7577,1.75635,1.75645,1037400000.0
2009-07-07 23:00:00,1.7564,1.75735,1.7559,1.7561,175600000.0
2009-07-07 23:15:00,1.7561,1.75672,1.7556,1.75605,252400000.0
2009-07-07 23:30:00,1.75605,1.75685,1.75596,1.75645,164600000.0
2009-07-07 23:45:00,1.75645,1.7572,1.75565,1.7558,285400000.0
2009-07-08 00:00:00,1.75585,1.756,1.75465,1.75555,1021400000.0
2009-07-08 00:15:00,1.7555,1.7557,1.75485,1.75545,236200000.0
2009-07-08 00:30:00,1.7555,1.7563,1.75472,1.75499,599600000.0
2009-07-08 00:45:00,1.75508,1.75595,1.7548,1.75495,542200000.0
2009-07-08 01:00:00,1.75485,1.75755,1.7548,1.75685,1202000000.0
2009-07-08 01:15:00,1.75685,1.7569,1.75585,1.75595,617400000.0
2009-07-08 01:30:00,1.75595,1.7561,1.7519,1.754,2356600000.0
2009-07-08 01:45:00,1.75405,1.75505,1.75285,1.75365,1821200000.0
2009-07-08 02:00:00,1.75355,1.75465,1.753,1.75385,1912200000.0
2009-07-08 02:15:00,1.7539,1.75405,1.75265,1.75345,1826000000.0
2009-07-08 02:30:00,1.7534,1.75365,1.75225,1.75315,2509800000.0
2009-07-08 02:45:00,1.75325,1.75475,1.75285,1.7538,2488000000.0
2009-07-08 03:00:00,1.7538,1.754,1.75325,1.7539,1952800000.0
2009-07-08 03:15:00,1.75395,1.7543,1.7531,1.7531,1760800000.0
2009-07-08 03:30:00,1.7533,1.7543,1.75295,1.7542,1273400000.0
2009-07-08 03:45:00,1.75415,1.75465,1.7532,1.75395,1924600000.0
2009-07-08 04:00:00,1.75405,1.75405,1.7529,1.7534,1342400000.0
2009-07-08 04:15:00,1.7535,1.75415,1.75295,1.7536,2006200000.0
2009-07-08 04:30:00,1.75355,1.7543,1.75345,1.75425,1114800000.0
2009-07-08 04:45:00,1.75415,1.7545,1.75365,1.7543,1153800000.0
2009-07-08 05:00:00,1.7542,1.7547,1.7535,1.7537,1215600000.0
2009-07-08 05:15:00,1.7539,1.7541,1.7532,1.75355,1515800000.0
2009-07-08 05:30:00,1.75355,1.75405,1.75335,1.75385,1049200000.0
2009-07-08 05:45:00,1.75385,1.754,1.7523,1.75235,1922400000.0
2009-07-08 06:00:00,1.75245,1.753,1.75225,1.75275,1877400000.0
2009-07-08 06:15:00,1.75265,1.75295,1.7522,1.75285,1095200000.0
2009-07-08 06:30:00,1.7527,1.75335,1.75205,1.7528,1288800000.0
2009-07-08 06:45:00,1.75275,1.75365,1.75215,1.75325,2032200000.0
2009-07-08 07:00:00,1.75325,1.7539,1.75275,1.7535,1875400000.0
2009-07-08 07:15:00,1.7535,1.75365,1.7525,1.75285,1453600000.0
2009-07-08 07:30:00,1.7527,1.7541,1.7516,1.75345,2252600000.0
2009-07-08 07:45:00,1.75345,1.7539,1.7513,1.75215,2899200000.0
2009-07-08 08:00:00,1.7521,1.7533,1.7514,1.7523,3709799999.0
2009-07-08 08:15:00,1.7523,1.75505,1.75215,1.75465,3775000000.0
2009-07-08 08:30:00,1.7546,1.75705,1.75375,1.7545,6878000000.0
2009-07-08 08:45:00,1.7545,1.75765,1.75425,1.75765,7969400001.0
2009-07-08 09:00:00,1.75765,1.7598,1.7569,1.758,7316899999.0
2009-07-08 09:15:00,1.758,1.75885,1.7569,1.75805,5572200000.0
2009-07-08 09:30:00,1.75805,1.7585,1.7545,1.75525,5868200001.0
2009-07-08 09:45:00,1.75535,1.75565,1.75425,1.7548,6552800001.0
2009-07-08 10:00:00,1.75505,1.7551,1.7518,1.75235,7768799999.0
2009-07-08 10:15:00,1.75235,1.7548,1.7521,1.75445,6684000003.0
2009-07-08 10:30:00,1.75445,1.75615,1.75345,1.75555,7922800003.0
2009-07-08 10:45:00,1.75565,1.7558,1.75325,1.75515,6637400011.0
2009-07-08 11:00:00,1.75525,1.7578,1.7548,1.7572,5931600001.0
2009-07-08 11:15:00,1.7572,1.75815,1.7554,1.7561,6788600003.0
2009-07-08 11:30:00,1.7561,1.7567,1.75535,1.75555,5047600002.0
2009-07-08 11:45:00,1.75545,1.7556,1.75255,1.75325,4573600000.0
2009-07-08 12:00:00,1.7533,1.75345,1.74965,1.75125,5158600000.0
2009-07-08 12:15:00,1.75155,1.75225,1.7512,1.7516,3772600000.0
2009-07-08 12:30:00,1.75175,1.75265,1.7497,1.75005,4890000002.0
2009-07-08 12:45:00,1.74995,1.75035,1.7489,1.74935,6043000000.0
2009-07-08 13:00:00,1.7494,1.7522,1.7494,1.7512,4701800000.0
2009-07-08 13:15:00,1.7512,1.7527,1.75105,1.752,5962800000.0
2009-07-08 13:30:00,1.7521,1.75405,1.75135,1.7537,6423400000.0
2009-07-08 13:45:00,1.75365,1.7542,1.75285,1.7531,6089800000.0
2009-07-08 14:00:00,1.7531,1.75315,1.75115,1.7529,5535000000.0
2009-07-08 14:15:00,1.7528,1.755,1.7524,1.7549,5910600000.0
2009-07-08 14:30:00,1.7549,1.7551,1.75385,1.7541,5848600000.0
2009-07-08 14:45:00,1.7542,1.755,1.75345,1.7541,4728100000.0
2009-07-08 15:00:00,1.7541,1.75515,1.7532,1.75415,7105799999.0
2009-07-08 15:15:00,1.75415,1.75515,1.75355,1.7551,4758499999.0
2009-07-08 15:30:00,1.75515,1.7562,1.75375,1.7538,5781700001.0
2009-07-08 15:45:00,1.75385,1.7545,1.75255,1.75405,4833800000.0
2009-07-08 16:00:00,1.7541,1.7554,1.75335,1.75425,5992400000.0
2009-07-08 16:15:00,1.75425,1.7556,1.75415,1.7547,7686800003.0
2009-07-08 16:30:00,1.7547,1.7556,1.75355,1.75445,6139500000.0
2009-07-08 16:45:00,1.75435,1.75505,1.75355,1.7543,5807400003.0
2009-07-08 17:00:00,1.7543,1.75435,1.75215,1.75235,5650600001.0
2009-07-08 17:15:00,1.75235,1.7529,1.74835,1.7495,7465600000.0
2009-07-08 17:30:00,1.74955,1.7523,1.7482,1.75125,6770400000.0
2009-07-08 17:45:00,1.75125,1.75145,1.7498,1.75055,6204799999.0
2009-07-08 18:00:00,1.75055,1.75055,1.74735,1.75,4444400000.0
2009-07-08 18:15:00,1.75015,1.75145,1.74765,1.74775,4828200000.0
2009-07-08 18:30:00,1.74785,1.74885,1.7464,1.7477,4451800000.0
2009-07-08 18:45:00,1.7477,1.7495,1.74735,1.74745,4817200000.0
2009-07-08 19:00:00,1.7475,1.74945,1.7466,1.7479,6233600001.0
2009-07-08 19:15:00,1.74795,1.7502,1.7476,1.7492,3540400000.0
2009-07-08 19:30:00,1.7492,1.7503,1.74885,1.7492,5164400000.0
2009-07-08 19:45:00,1.7492,1.75015,1.74835,1.74995,4893200002.0
2009-07-08 20:00:00,1.74985,1.7507,1.74845,1.74905,6652400001.0
2009-07-08 20:15:00,1.749,1.7512,1.7488,1.7506,5134200000.0
2009-07-08 20:30:00,1.75065,1.75105,1.74955,1.7499,3897200001.0
2009-07-08 20:45:00,1.7499,1.7509,1.74945,1.7496,4711600002.0
2009-07-08 21:00:00,1.7496,1.7501,1.74845,1.749,4114600001.0
2009-07-08 21:15:00,1.749,1.7507,1.7489,1.74995,4364199999.0
2009-07-08 21:30:00,1.7499,1.7514,1.7497,1.75065,4644099999.0
2009-07-08 21:45:00,1.75065,1.7517,1.7503,1.7505,3167800001.0
2009-07-08 22:00:00,1.7505,1.75105,1.75,1.7505,1520000000.0
2009-07-08 22:15:00,1.7504,1.75155,1.75,1.75085,1424000000.0
2009-07-08 22:30:00,1.75075,1.751,1.74965,1.7507,847200000.0
2009-07-08 22:45:00,1.7507,1.7523,1.75015,1.7521,972400000.0
2009-07-08 23:00:00,1.75185,1.7527,1.7512,1.7523,523400000.0
2009-07-08 23:15:00,1.7524,1.7524,1.7515,1.7518,311400000.0
2009-07-08 23:30:00,1.7519,1.75245,1.7512,1.75155,284400000.0
2009-07-08 23:45:00,1.75155,1.7517,1.75045,1.75105,352400000.0
2009-07-09 00:00:00,1.75115,1.7516,1.7502,1.751,274000000.0
2009-07-09 00:15:00,1.75105,1.75135,1.74984,1.75085,315600000.0
2009-07-09 00:30:00,1.7508,1.75155,1.75055,1.75135,498800000.0
2009-07-09 00:45:00,1.75165,1.75166,1.7484,1.74975,697800000.0
2009-07-09 01:00:00,1.7499,1.75065,1.74965,1.74995,456800000.0
2009-07-09 01:15:00,1.74995,1.75005,1.7493,1.74935,787000000.0
2009-07-09 01:30:00,1.74935,1.74965,1.74865,1.74945,1459600000.0
2009-07-09 01:45:00,1.7491,1.74995,1.74885,1.74995,1054200000.0
2009-07-09 02:00:00,1.74995,1.75115,1.7496,1.7504,2651400001.0
2009-07-09 02:15:00,1.75035,1.7512,1.74985,1.751,2216000000.0
2009-07-09 02:30:00,1.751,1.75275,1.7509,1.7514,2671400000.0
2009-07-09 02:45:00,1.7514,1.7522,1.75115,1.75195,2099200000.0
2009-07-09 03:00:00,1.75195,1.75335,1.7516,1.7531,2142600000.0
2009-07-09 03:15:00,1.7533,1.75395,1.75265,1.75325,2961600000.0
2009-07-09 03:30:00,1.7533,1.75385,1.7528,1.7533,2674800000.0
2009-07-09 03:45:00,1.75335,1.7534,1.75255,1.75285,1964600000.0
2009-07-09 04:00:00,1.7529,1.75305,1.7514,1.7517,1788600003.0
2009-07-09 04:15:00,1.7517,1.75195,1.75085,1.7516,1180000000.0
2009-07-09 04:30:00,1.75155,1.75155,1.75075,1.75105,2545000000.0
2009-07-09 04:45:00,1.75105,1.75145,1.7502,1.75085,1438600000.0
2009-07-09 05:00:00,1.75095,1.7522,1.75065,1.75185,1039600000.0
2009-07-09 05:15:00,1.7519,1.75235,1.75115,1.7512,1536800000.0
2009-07-09 05:30:00,1.75101,1.75155,1.7507,1.7512,1164400001.0
2009-07-09 05:45:00,1.7512,1.7515,1.7507,1.75085,1018000000.0
2009-07-09 06:00:00,1.7509,1.75125,1.75063,1.7508,906800000.0
2009-07-09 06:15:00,1.7508,1.75125,1.75055,1.75075,1478000000.0
2009-07-09 06:30:00,1.75075,1.7515,1.7506,1.7511,1454800000.0
2009-07-09 06:45:00,1.7511,1.75245,1.75075,1.75195,1232400001.0
2009-07-09 07:00:00,1.75195,1.75275,1.75085,1.7526,2326000000.0
2009-07-09 07:15:00,1.75285,1.75405,1.7528,1.7533,2531200000.0
2009-07-09 07:30:00,1.75345,1.75395,1.75255,1.75275,3097000000.0
2009-07-09 07:45:00,1.7528,1.75295,1.75175,1.7528,3475000000.0
2009-07-09 08:00:00,1.75275,1.75315,1.75135,1.7517,2676200000.0
2009-07-09 08:15:00,1.75175,1.75325,1.7515,1.7522,3277800000.0
2009-07-09 08:30:00,1.7522,1.75265,1.75085,1.7513,3516000001.0
2009-07-09 08:45:00,1.75115,1.75165,1.75055,1.7511,5245600001.0
2009-07-09 09:00:00,1.751,1.7529,1.75,1.75045,7450200003.0
2009-07-09 09:15:00,1.7503,1.7516,1.74955,1.75105,5987800001.0
2009-07-09 09:30:00,1.75095,1.75345,1.75085,1.75235,7367999999.0
2009-07-09 09:45:00,1.75235,1.75505,1.75175,1.752,7886400002.0
2009-07-09 10:00:00,1.75205,1.75235,1.7512,1.7515,6628400000.0
2009-07-09 10:15:00,1.7515,1.75245,1.75035,1.75155,6417000000.0
2009-07-09 10:30:00,1.75165,1.75355,1.75105,1.75115,5667000001.0
2009-07-09 10:45:00,1.7511,1.75285,1.7504,1.75235,6215000000.0
2009-07-09 11:00:00,1.75225,1.7525,1.75055,1.7514,5171600000.0
2009-07-09 11:15:00,1.7514,1.7553,1.751,1.75485,5621800001.0
2009-07-09 11:30:00,1.7548,1.75565,1.75335,1.7534,6529000000.0
2009-07-09 11:45:00,1.7534,1.75445,1.7528,1.7531,7048800000.0
2009-07-09 12:00:00,1.7531,1.75565,1.7529,1.7549,5403800000.0
2009-07-09 12:15:00,1.75485,1.755,1.75255,1.7534,6597200004.0
2009-07-09 12:30:00,1.7534,1.7539,1.7511,1.7519,4958400001.0
2009-07-09 12:45:00,1.7519,1.7531,1.75045,1.7519,4345000001.0
2009-07-09 13:00:00,1.7517,1.76125,1.7517,1.7557,6299799998.0
2009-07-09 13:15:00,1.7557,1.75915,1.7556,1.7588,4230399997.0
2009-07-09 13:30:00,1.7588,1.7596,1.7583,1.7591,3843200000.0
2009-07-09 13:45:00,1.75925,1.7594,1.7565,1.7567,6439000000.0
2009-07-09 14:00:00,1.75675,1.7576,1.7557,1.7567,6181400000.0
2009-07-09 14:15:00,1.75675,1.7622,1.75415,1.7599,5006200000.0
2009-07-09 14:30:00,1.7598,1.76095,1.7555,1.75835,5784399999.0
2009-07-09 14:45:00,1.75825,1.7595,1.7572,1.75855,6918399999.0
2009-07-09 15:00:00,1.75855,1.7588,1.7572,1.7581,5605800000.0
2009-07-09 15:15:00,1.75815,1.75845,1.75665,1.7579,5829200000.0
2009-07-09 15:30:00,1.7579,1.7586,1.75655,1.75665,6557200002.0
2009-07-09 15:45:00,1.7567,1.75745,1.7552,1.7569,6035800000.0
2009-07-09 16:00:00,1.75695,1.7587,1.7565,1.75695,4715200000.0
2009-07-09 16:15:00,1.7571,1.7574,1.75585,1.75665,6194400003.0
2009-07-09 16:30:00,1.7566,1.7579,1.7564,1.75715,6412400000.0
2009-07-09 16:45:00,1.75705,1.7574,1.75535,1.7573,5818600000.0
2009-07-09 17:00:00,1.7572,1.75775,1.75565,1.7558,7071800000.0
2009-07-09 17:15:00,1.7558,1.75725,1.75555,1.75695,5218200000.0
2009-07-09 17:30:00,1.7569,1.75825,1.75585,1.7565,7362599996.0
2009-07-09 17:45:00,1.75675,1.75695,1.75345,1.75605,6583000000.0
2009-07-09 18:00:00,1.75615,1.7566,1.75435,1.7561,7258400000.0
2009-07-09 18:15:00,1.7561,1.76025,1.756,1.75975,5820300000.0
2009-07-09 18:30:00,1.75975,1.76115,1.75675,1.75785,6491599997.0
2009-07-09 18:45:00,1.75785,1.75895,1.7574,1.7585,5120799999.0
2009-07-09 19:00:00,1.7586,1.75885,1.7572,1.75765,5923800000.0
2009-07-09 19:15:00,1.7578,1.7598,1.7572,1.75925,4852199999.0
2009-07-09 19:30:00,1.75925,1.75985,1.75825,1.7585,6031000002.0
2009-07-09 19:45:00,1.7586,1.7611,1.7584,1.76095,5143600000.0
2009-07-09 20:00:00,1.76095,1.76135,1.7596,1.7601,2488400001.0
2009-07-09 20:15:00,1.7601,1.76245,1.7595,1.76205,4990399997.0
2009-07-09 20:30:00,1.76205,1.7624,1.7608,1.762,4888400001.0
2009-07-09 20:45:00,1.762,1.76345,1.7616,1.7631,3854300000.0
2009-07-09 21:00:00,1.76315,1.7638,1.76205,1.76205,2620800000.0
2009-07-09 21:15:00,1.7621,1.76275,1.76165,1.7618,2276000000.0
2009-07-09 21:30:00,1.76185,1.763,1.7615,1.7618,2497600001.0
2009-07-09 21:45:00,1.7618,1.7622,1.76115,1.76155,1539400000.0
2009-07-09 22:00:00,1.7615,1.7627,1.7614,1.76235,1167400000.0
2009-07-09 22:15:00,1.76235,1.76245,1.76145,1.7622,1304200000.0
2009-07-09 22:30:00,1.7622,1.7623,1.76155,1.76195,1388400000.0
2009-07-09 22:45:00,1.7619,1.7629,1.7611,1.7616,1588400000.0
2009-07-09 23:00:00,1.76165,1.76215,1.76075,1.76195,337800000.0
2009-07-09 23:15:00,1.76185,1.76265,1.7612,1.7624,287200000.0
2009-07-09 23:30:00,1.76235,1.76305,1.76185,1.76205,465800000.0
2009-07-09 23:45:00,1.762,1.7623,1.76118,1.76185,289000000.0
2009-07-10 00:00:00,1.762,1.7622,1.76105,1.76185,503000000.0
2009-07-10 00:15:00,1.76185,1.7624,1.76165,1.76175,529400000.0
2009-07-10 00:30:00,1.7618,1.762,1.7612,1.7616,344800000.0
2009-07-10 00:45:00,1.7616,1.76205,1.7607,1.76165,917600000.0
2009-07-10 01:00:00,1.76165,1.76195,1.76099,1.76185,1142800000.0
2009-07-10 01:15:00,1.76185,1.7621,1.7611,1.7619,1797000000.0
2009-07-10 01:30:00,1.76185,1.76225,1.7611,1.76135,436400000.0
2009-07-10 01:45:00,1.76135,1.76245,1.76135,1.76245,534800000.0
2009-07-10 02:00:00,1.76245,1.76285,1.76025,1.7605,1567400000.0
2009-07-10 02:15:00,1.7605,1.76065,1.7584,1.76005,2235200000.0
2009-07-10 02:30:00,1.7601,1.7607,1.75975,1.7606,1318600000.0
2009-07-10 02:45:00,1.76055,1.7621,1.7599,1.76105,1925000000.0
2009-07-10 03:00:00,1.7611,1.76115,1.76055,1.7607,1049800000.0
2009-07-10 03:15:00,1.76065,1.76135,1.76055,1.7611,762400000.0
2009-07-10 03:30:00,1.7611,1.7611,1.76015,1.76055,997600000.0
2009-07-10 03:45:00,1.76055,1.7616,1.76025,1.76065,2047000000.0
2009-07-10 04:00:00,1.7606,1.76175,1.7604,1.7612,1354400000.0
2009-07-10 04:15:00,1.7612,1.7613,1.76015,1.76025,1660600000.0
2009-07-10 04:30:00,1.7602,1.76215,1.7599,1.76175,1302000000.0
2009-07-10 04:45:00,1.7618,1.76225,1.7615,1.76215,1708000000.0
2009-07-10 05:00:00,1.7621,1.7642,1.7621,1.76285,1710400000.0
2009-07-10 05:15:00,1.76295,1.76365,1.7625,1.7634,1097400000.0
2009-07-10 05:30:00,1.76375,1.76575,1.76325,1.76505,1804399999.0
2009-07-10 05:45:00,1.765,1.7658,1.76455,1.76495,1412200000.0
2009-07-10 06:00:00,1.76495,1.76615,1.7648,1.76565,1647400000.0
2009-07-10 06:15:00,1.7657,1.76585,1.7649,1.76525,1999400000.0
2009-07-10 06:30:00,1.76525,1.7673,1.7647,1.76675,1618200000.0
2009-07-10 06:45:00,1.7668,1.76765,1.7663,1.7663,1795800000.0
2009-07-10 07:00:00,1.7663,1.76725,1.76545,1.76565,2455400000.0
2009-07-10 07:15:00,1.76565,1.76625,1.76425,1.76465,1879000000.0
2009-07-10 07:30:00,1.7647,1.7662,1.76435,1.76525,2427000000.0
2009-07-10 07:45:00,1.76535,1.7661,1.764,1.76415,2460600000.0
2009-07-10 08:00:00,1.76415,1.76545,1.76345,1.76485,3416000000.0
2009-07-10 08:15:00,1.76495,1.76665,1.7643,1.7658,3442400000.0
2009-07-10 08:30:00,1.7659,1.76685,1.76405,1.76435,5080000001.0
2009-07-10 08:45:00,1.7644,1.7664,1.7637,1.76615,7054800001.0
2009-07-10 09:00:00,1.76605,1.7702,1.76595,1.76935,6589700000.0
2009-07-10 09:15:00,1.76935,1.7723,1.7689,1.77195,6876599997.0
2009-07-10 09:30:00,1.7719,1.7729,1.76965,1.7699,6297499999.0
2009-07-10 09:45:00,1.7699,1.77325,1.76985,1.7724,5955400001.0
2009-07-10 10:00:00,1.77215,1.7728,1.7703,1.77235,5467400002.0
2009-07-10 10:15:00,1.77205,1.7738,1.77055,1.7716,6233000000.0
2009-07-10 10:30:00,1.77165,1.7735,1.77155,1.77325,5004000000.0
2009-07-10 10:45:00,1.7732,1.77465,1.7731,1.7745,5322800002.0
2009-07-10 11:00:00,1.7746,1.7749,1.77305,1.7734,5258000000.0
2009-07-10 11:15:00,1.77355,1.7745,1.7727,1.77355,4931700000.0
2009-07-10 11:30:00,1.77355,1.77445,1.77245,1.77385,6427200001.0
2009-07-10 11:45:00,1.77385,1.774,1.7713,1.7713,6799400000.0
2009-07-10 12:00:00,1.77125,1.7718,1.7696,1.77005,6717399999.0
2009-07-10 12:15:00,1.77005,1.77035,1.76905,1.76965,5298800001.0
2009-07-10 12:30:00,1.76965,1.77005,1.76835,1.76835,6351499999.0
2009-07-10 12:45:00,1.7683,1.76855,1.76645,1.76705,5062600000.0
2009-07-10 13:00:00,1.76725,1.7685,1.76635,1.76755,5139200001.0
2009-07-10 13:15:00,1.76755,1.768,1.76615,1.767,4398400000.0
2009-07-10 13:30:00,1.76685,1.76775,1.76625,1.7672,4667000000.0
2009-07-10 13:45:00,1.76715,1.76715,1.7642,1.76535,5708200002.0
2009-07-10 14:00:00,1.76545,1.76585,1.76345,1.7645,5288600000.0
2009-07-10 14:15:00,1.76465,1.76495,1.7626,1.76335,6728200000.0
2009-07-10 14:30:00,1.76345,1.76535,1.76285,1.76315,6441600000.0
2009-07-10 14:45:00,1.76325,1.76355,1.75925,1.7608,5366800000.0
2009-07-10 15:00:00,1.76075,1.76165,1.7589,1.7601,6222200003.0
2009-07-10 15:15:00,1.7601,1.76065,1.75935,1.76055,5274000000.0
2009-07-10 15:30:00,1.7605,1.76315,1.76015,1.76195,6427600000.0
2009-07-10 15:45:00,1.76195,1.76325,1.7598,1.76045,5699600000.0
2009-07-10 16:00:00,1.76045,1.76115,1.75745,1.75975,6721399999.0
2009-07-10 16:15:00,1.7596,1.76065,1.7589,1.76025,5570000000.0
2009-07-10 16:30:00,1.76025,1.76115,1.7594,1.7598,5113200001.0
2009-07-10 16:45:00,1.7598,1.7602,1.75765,1.75885,5409200004.0
2009-07-10 17:00:00,1.7587,1.75875,1.7574,1.7574,6237000001.0
2009-07-10 17:15:00,1.7572,1.75815,1.754,1.75815,7262800001.0
2009-07-10 17:30:00,1.7582,1.7599,1.75775,1.7583,5410400001.0
2009-07-10 17:45:00,1.7584,1.75845,1.7567,1.75675,5115400002.0
2009-07-10 18:00:00,1.7567,1.7598,1.756,1.7585,5048399999.0
2009-07-10 18:15:00,1.7585,1.7595,1.75805,1.7583,3050200000.0
2009-07-10 18:30:00,1.75835,1.7589,1.75635,1.75655,6167400001.0
2009-07-10 18:45:00,1.75645,1.75795,1.75595,1.75595,4912200001.0
2009-07-10 19:00:00,1.756,1.75685,1.7537,1.75535,4308400000.0
2009-07-10 19:15:00,1.75545,1.7568,1.75515,1.7563,4611200000.0
2009-07-10 19:30:00,1.7563,1.7565,1.7554,1.7558,2898399999.0
2009-07-10 19:45:00,1.75585,1.75715,1.7558,1.75695,5632400003.0
2009-07-10 20:00:00,1.75695,1.7573,1.75605,1.7566,4242600001.0
2009-07-10 20:15:00,1.7565,1.7568,1.7549,1.75535,5893600008.0
2009-07-10 20:30:00,1.7553,1.756,1.75475,1.755,4767000000.0
2009-07-10 20:45:00,1.755,1.75665,1.75475,1.75585,4499399999.0
2009-07-10 21:00:00,1.7558,1.75585,1.7546,1.7551,3966000000.0
2009-07-10 21:15:00,1.755,1.7576,1.755,1.757,3550900001.0
2009-07-10 21:30:00,1.75695,1.75925,1.75685,1.7586,3257200000.0
2009-07-10 21:45:00,1.75855,1.76005,1.7579,1.7579,2227799999.0
2009-07-10 22:00:00,1.7579,1.75805,1.75665,1.758,1528800000.0
2009-07-10 22:15:00,1.75805,1.76025,1.7577,1.75865,1343200000.0
2009-07-10 22:30:00,1.75855,1.75915,1.75795,1.7587,1757200000.0
2009-07-10 22:45:00,1.7588,1.76235,1.7582,1.7611,2235600000.0
2009-07-12 23:00:00,1.75805,1.75866,1.7561,1.75745,289800000.0
2009-07-12 23:15:00,1.7568,1.75785,1.75661,1.75743,298000000.0
2009-07-12 23:30:00,1.75725,1.7573,1.7558,1.7564,79200000.0
2009-07-12 23:45:00,1.75585,1.75655,1.75535,1.75535,71800000.0
2009-07-13 00:00:00,1.7556,1.75605,1.75485,1.75585,240600000.0
2009-07-13 00:15:00,1.75595,1.75665,1.75584,1.75619,415200000.0
2009-07-13 00:30:00,1.75655,1.75705,1.75591,1.7569,266200000.0
2009-07-13 00:45:00,1.7569,1.75745,1.7559,1.7569,409400000.0
2009-07-13 01:00:00,1.75685,1.75745,1.75655,1.7567,856400000.0
2009-07-13 01:15:00,1.7567,1.7571,1.75565,1.7558,1297400000.0
2009-07-13 01:30:00,1.7557,1.7559,1.7549,1.7551,1132000000.0
2009-07-13 01:45:00,1.7551,1.7557,1.75415,1.75505,1018000000.0
2009-07-13 02:00:00,1.75505,1.7565,1.75495,1.75635,2626000000.0
2009-07-13 02:15:00,1.75635,1.75655,1.7552,1.75625,1717800000.0
2009-07-13 02:30:00,1.7563,1.7569,1.75595,1.75675,1855600000.0
2009-07-13 02:45:00,1.75675,1.75845,1.7563,1.75815,2363200000.0
2009-07-13 03:00:00,1.75815,1.75855,1.75665,1.757,1675800000.0
2009-07-13 03:15:00,1.757,1.75805,1.75685,1.7576,1185800000.0
2009-07-13 03:30:00,1.75755,1.75775,1.7567,1.75685,2248400000.0
2009-07-13 03:45:00,1.7568,1.7573,1.756,1.75645,1614200000.0
2009-07-13 04:00:00,1.75645,1.75645,1.754,1.75475,3108200000.0
2009-07-13 04:15:00,1.75475,1.75505,1.7525,1.75375,2843200000.0
2009-07-13 04:30:00,1.75385,1.75415,1.75335,1.754,1699200000.0
2009-07-13 04:45:00,1.75405,1.7543,1.7512,1.7519,1446200000.0
2009-07-13 05:00:00,1.75195,1.7529,1.75195,1.7528,2070400000.0
2009-07-13 05:15:00,1.7528,1.7531,1.75205,1.75215,1670600000.0
2009-07-13 05:30:00,1.75215,1.7527,1.75195,1.75245,2052400000.0
2009-07-13 05:45:00,1.7524,1.753,1.75215,1.7525,2362399999.0
2009-07-13 06:00:00,1.7525,1.7532,1.7523,1.75265,1768400000.0
2009-07-13 06:15:00,1.75275,1.7538,1.75205,1.75205,2537800000.0
2009-07-13 06:30:00,1.75205,1.75235,1.7519,1.75205,1065000000.0
2009-07-13 06:45:00,1.7521,1.7525,1.7512,1.7519,2016800000.0
2009-07-13 07:00:00,1.7519,1.75215,1.7512,1.75175,3328000000.0
2009-07-13 07:15:00,1.75175,1.75275,1.7514,1.75255,2487400001.0
2009-07-13 07:30:00,1.7523,1.7533,1.75185,1.752,2125000000.0
2009-07-13 07:45:00,1.752,1.75245,1.7513,1.752,3248000000.0
2009-07-13 08:00:00,1.752,1.75315,1.75085,1.75205,5379000002.0
2009-07-13 08:15:00,1.75215,1.7532,1.75085,1.75255,4004000000.0
2009-07-13 08:30:00,1.75255,1.7528,1.7493,1.74975,7020000001.0
2009-07-13 08:45:00,1.74975,1.75015,1.7487,1.7493,7374799999.0
2009-07-13 09:00:00,1.74935,1.74995,1.74685,1.74795,7197800000.0
2009-07-13 09:15:00,1.74795,1.74875,1.74695,1.7473,7187400001.0
2009-07-13 09:30:00,1.7473,1.7475,1.74485,1.7452,5552400002.0
2009-07-13 09:45:00,1.7452,1.7457,1.7431,1.7445,5995800000.0
2009-07-13 10:00:00,1.74455,1.74625,1.7439,1.745,4885700000.0
2009-07-13 10:15:00,1.74505,1.74585,1.74435,1.74565,5047600000.0
2009-07-13 10:30:00,1.74575,1.7469,1.74495,1.74595,3524400000.0
2009-07-13 10:45:00,1.74595,1.74675,1.74335,1.74335,5366600001.0
2009-07-13 11:00:00,1.7432,1.7442,1.7424,1.74315,5235100000.0
2009-07-13 11:15:00,1.7433,1.7439,1.7417,1.7417,6765500001.0
2009-07-13 11:30:00,1.74165,1.7423,1.73995,1.74025,6424600000.0
2009-07-13 11:45:00,1.7401,1.74145,1.7389,1.74115,5320200000.0
2009-07-13 12:00:00,1.7411,1.74265,1.7399,1.7424,4476200000.0
2009-07-13 12:15:00,1.74235,1.74355,1.74115,1.74285,5645600000.0
2009-07-13 12:30:00,1.74285,1.743,1.74035,1.7408,7352200000.0
2009-07-13 12:45:00,1.7408,1.74215,1.74015,1.74065,6025199999.0
2009-07-13 13:00:00,1.74065,1.74245,1.74025,1.7419,5583700000.0
2009-07-13 13:15:00,1.74195,1.74615,1.74155,1.7453,6093400001.0
2009-07-13 13:30:00,1.7453,1.7453,1.74355,1.7437,5915400002.0
2009-07-13 13:45:00,1.7437,1.74445,1.74105,1.7411,4901599999.0
2009-07-13 14:00:00,1.7411,1.7443,1.741,1.7441,6690400001.0
2009-07-13 14:15:00,1.74395,1.7461,1.74385,1.74575,6747599999.0
2009-07-13 14:30:00,1.74575,1.7477,1.7456,1.74685,5338600000.0
2009-07-13 14:45:00,1.74685,1.7492,1.74675,1.74735,6706300001.0
2009-07-13 15:00:00,1.7473,1.74745,1.74645,1.74675,6605200001.0
2009-07-13 15:15:00,1.74665,1.7476,1.7461,1.74705,4781300000.0
2009-07-13 15:30:00,1.7471,1.7486,1.7464,1.74815,6267500000.0
2009-07-13 15:45:00,1.7482,1.74905,1.74725,1.74835,7638800001.0
2009-07-13 16:00:00,1.7483,1.7502,1.7481,1.7494,8134600000.0
2009-07-13 16:15:00,1.7494,1.75205,1.74935,1.7514,7502500006.0
2009-07-13 16:30:00,1.7515,1.7522,1.7493,1.7497,7767000002.0
2009-07-13 16:45:00,1.7497,1.7514,1.74855,1.74875,8187400002.0
2009-07-13 17:00:00,1.74875,1.7513,1.74865,1.751,6187200001.0
2009-07-13 17:15:00,1.7509,1.7551,1.7505,1.7549,6238500001.0
2009-07-13 17:30:00,1.75495,1.7559,1.75345,1.7538,5920400000.0
2009-07-13 17:45:00,1.7538,1.75535,1.7535,1.7541,7974400002.0
2009-07-13 18:00:00,1.7541,1.75465,1.75235,1.75245,5400599999.0
2009-07-13 18:15:00,1.75245,1.75245,1.75105,1.7513,3290400001.0
2009-07-13 18:30:00,1.7512,1.75275,1.75045,1.75265,5548799999.0
2009-07-13 18:45:00,1.7525,1.75395,1.75215,1.75225,4904200003.0
2009-07-13 19:00:00,1.75235,1.7534,1.7521,1.75315,2965000000.0
2009-07-13 19:15:00,1.75315,1.7571,1.753,1.757,5200800000.0
2009-07-13 19:30:00,1.757,1.75785,1.7556,1.75615,5262399999.0
2009-07-13 19:45:00,1.75615,1.7575,1.75585,1.75695,4110200000.0
2009-07-13 20:00:00,1.75695,1.7571,1.7562,1.75665,4761800000.0
2009-07-13 20:15:00,1.7566,1.7582,1.75635,1.75665,5841299999.0
2009-07-13 20:30:00,1.75665,1.75685,1.7558,1.7562,3983200012.0
2009-07-13 20:45:00,1.7559,1.7565,1.755,1.7557,3729399999.0
2009-07-13 21:00:00,1.75565,1.7568,1.7552,1.75585,4269000000.0
2009-07-13 21:15:00,1.75585,1.7566,1.75585,1.75605,4037399999.0
2009-07-13 21:30:00,1.75595,1.7573,1.7551,1.7571,4823799999.0
2009-07-13 21:45:00,1.75705,1.75705,1.75545,1.75545,4935600000.0
2009-07-13 22:00:00,1.75545,1.75735,1.75545,1.75645,2225199999.0
2009-07-13 22:15:00,1.75645,1.7576,1.75635,1.7575,1305400001.0
2009-07-13 22:30:00,1.7572,1.7575,1.75665,1.7567,1400000000.0
2009-07-13 22:45:00,1.7567,1.75755,1.75655,1.7572,1476200000.0
2009-07-13 23:00:00,1.7571,1.7576,1.75675,1.75705,544000000.0
2009-07-13 23:15:00,1.757,1.75745,1.7566,1.75745,241800000.0
2009-07-13 23:30:00,1.75745,1.7583,1.757,1.75785,642000000.0
2009-07-13 23:45:00,1.75785,1.7583,1.757,1.7582,957600000.0
2009-07-14 00:00:00,1.7582,1.75865,1.7577,1.7585,638400000.0
2009-07-14 00:15:00,1.7585,1.75865,1.75769,1.7584,482400000.0
2009-07-14 00:30:00,1.75845,1.75885,1.758,1.7584,852800000.0
2009-07-14 00:45:00,1.7584,1.7593,1.75795,1.75865,835000000.0
2009-07-14 01:00:00,1.7587,1.75995,1.7584,1.75935,1416400000.0
2009-07-14 01:15:00,1.75935,1.75985,1.759,1.75985,1353800000.0
2009-07-14 01:30:00,1.75985,1.76045,1.7594,1.7602,1049800000.0
2009-07-14 01:45:00,1.7602,1.76075,1.7587,1.7588,1511200000.0
2009-07-14 02:00:00,1.7588,1.7593,1.75845,1.75865,2648600000.0
2009-07-14 02:15:00,1.75865,1.76005,1.7585,1.75945,1932400000.0
2009-07-14 02:30:00,1.75935,1.76135,1.75925,1.76125,1978800000.0
2009-07-14 02:45:00,1.7612,1.76275,1.7595,1.7601,3622200000.0
2009-07-14 03:00:00,1.7601,1.7609,1.7593,1.75955,2377400000.0
2009-07-14 03:15:00,1.75965,1.7602,1.75945,1.7596,1406600000.0
2009-07-14 03:30:00,1.75965,1.76025,1.7592,1.7601,1677200000.0
2009-07-14 03:45:00,1.76,1.7604,1.7596,1.7596,1360600000.0
2009-07-14 04:00:00,1.7596,1.76025,1.75945,1.7596,1848400000.0
2009-07-14 04:15:00,1.75965,1.7601,1.75885,1.75955,1851200000.0
2009-07-14 04:30:00,1.7596,1.76065,1.75935,1.7605,1589800000.0
2009-07-14 04:45:00,1.7605,1.7606,1.7594,1.75985,1346400000.0
2009-07-14 05:00:00,1.75985,1.76065,1.7593,1.76055,1680400000.0
2009-07-14 05:15:00,1.76055,1.76175,1.7604,1.76145,1602000000.0
2009-07-14 05:30:00,1.7614,1.76225,1.7611,1.76145,1261800000.0
2009-07-14 05:45:00,1.76145,1.76155,1.7604,1.76115,1210200000.0
2009-07-14 06:00:00,1.7612,1.76185,1.76055,1.7616,1483400000.0
2009-07-14 06:15:00,1.7616,1.762,1.7608,1.761,1678000000.0
2009-07-14 06:30:00,1.761,1.7613,1.7604,1.76065,1357400000.0
2009-07-14 06:45:00,1.76065,1.76115,1.7605,1.76075,1501400000.0
2009-07-14 07:00:00,1.7607,1.7613,1.7603,1.7605,1458400000.0
2009-07-14 07:15:00,1.7604,1.7609,1.7598,1.7605,2222600000.0
2009-07-14 07:30:00,1.76055,1.76075,1.7587,1.75895,2649600000.0
2009-07-14 07:45:00,1.759,1.7606,1.75825,1.7606,2597200000.0
2009-07-14 08:00:00,1.76065,1.7614,1.7598,1.7605,3810800000.0
2009-07-14 08:15:00,1.7605,1.7628,1.7603,1.7619,4224800000.0
2009-07-14 08:30:00,1.7619,1.76355,1.7604,1.7611,6167000001.0
2009-07-14 08:45:00,1.761,1.7636,1.76055,1.7609,5943999999.0
2009-07-14 09:00:00,1.7609,1.7632,1.7604,1.7629,6423199997.0
2009-07-14 09:15:00,1.7623,1.7645,1.76225,1.7638,5354200002.0
2009-07-14 09:30:00,1.7638,1.76535,1.7634,1.76465,6067600002.0
2009-07-14 09:45:00,1.76465,1.76615,1.7634,1.7658,5694599997.0
2009-07-14 10:00:00,1.7659,1.766,1.76455,1.7653,5518200001.0
2009-07-14 10:15:00,1.76535,1.76595,1.76335,1.76395,6832300000.0
2009-07-14 10:30:00,1.76405,1.76555,1.7612,1.76355,6359400001.0
2009-07-14 10:45:00,1.76355,1.7669,1.76355,1.765,5662200000.0
2009-07-14 11:00:00,1.76505,1.76905,1.76505,1.76895,6930200000.0
2009-07-14 11:15:00,1.76895,1.76925,1.7653,1.76735,6856999999.0
2009-07-14 11:30:00,1.76735,1.7697,1.7667,1.76965,4719399998.0
2009-07-14 11:45:00,1.7697,1.77075,1.76925,1.7703,4846599999.0
2009-07-14 12:00:00,1.77035,1.7706,1.76865,1.7694,4738000000.0
2009-07-14 12:15:00,1.7694,1.77125,1.769,1.76905,4547799999.0
2009-07-14 12:30:00,1.769,1.7697,1.7681,1.7681,4739599998.0
2009-07-14 12:45:00,1.7681,1.76885,1.7676,1.7683,4540200000.0
2009-07-14 13:00:00,1.76825,1.7687,1.7679,1.76835,4314400001.0
2009-07-14 13:15:00,1.76835,1.7694,1.7682,1.76925,3534600000.0
2009-07-14 13:30:00,1.7692,1.7694,1.7681,1.76825,5243200000.0
2009-07-14 13:45:00,1.76825,1.76895,1.76745,1.76895,5448600000.0
2009-07-14 14:00:00,1.7689,1.7689,1.7668,1.7672,4242600000.0
2009-07-14 14:15:00,1.76725,1.76875,1.7656,1.7682,6790800003.0
2009-07-14 14:30:00,1.76825,1.7693,1.7668,1.7682,6564400000.0
2009-07-14 14:45:00,1.7682,1.76875,1.76785,1.7684,7406399997.0
2009-07-14 15:00:00,1.76835,1.76965,1.7671,1.76775,6772799999.0
2009-07-14 15:15:00,1.76775,1.7688,1.76735,1.7682,6099199999.0
2009-07-14 15:30:00,1.7682,1.7687,1.7666,1.76715,6788199999.0
2009-07-14 15:45:00,1.76695,1.7686,1.76685,1.76775,7114400000.0
2009-07-14 16:00:00,1.76765,1.76905,1.7674,1.7687,5238999999.0
2009-07-14 16:15:00,1.76875,1.7692,1.76715,1.7675,5435199999.0
2009-07-14 16:30:00,1.76755,1.76835,1.76685,1.76815,6106800000.0
2009-07-14 16:45:00,1.7682,1.7708,1.76755,1.7708,7564799999.0
2009-07-14 17:00:00,1.77085,1.7717,1.77035,1.7713,6739599996.0
2009-07-14 17:15:00,1.77135,1.7718,1.7706,1.7707,6292600000.0
2009-07-14 17:30:00,1.77075,1.7731,1.77015,1.7714,6081399997.0
2009-07-14 17:45:00,1.77135,1.7731,1.77055,1.77275,6757799999.0
2009-07-14 18:00:00,1.77275,1.7728,1.77005,1.77025,7252999997.0
2009-07-14 18:15:00,1.77025,1.77135,1.7692,1.77095,5764800002.0
2009-07-14 18:30:00,1.77095,1.77225,1.7697,1.7712,6925600005.0
2009-07-14 18:45:00,1.7712,1.77215,1.77105,1.77195,4090800002.0
2009-07-14 19:00:00,1.77195,1.7726,1.7713,1.77215,4316200007.0
2009-07-14 19:15:00,1.7721,1.7751,1.7717,1.7746,4448799998.0
2009-07-14 19:30:00,1.7746,1.7749,1.77415,1.7745,3895400000.0
2009-07-14 19:45:00,1.77455,1.7781,1.7743,1.7772,4683299999.0
2009-07-14 20:00:00,1.77715,1.77795,1.77625,1.77645,6781400001.0
2009-07-14 20:15:00,1.7765,1.7773,1.7754,1.7758,5486600001.0
2009-07-14 20:30:00,1.77585,1.7764,1.77485,1.7757,6616200001.0
2009-07-14 20:45:00,1.7757,1.7766,1.7751,1.7762,5362600000.0
2009-07-14 21:00:00,1.77625,1.7774,1.7754,1.77705,4465600001.0
2009-07-14 21:15:00,1.77725,1.7779,1.7756,1.77605,4724000001.0
2009-07-14 21:30:00,1.77605,1.7766,1.7751,1.77585,3061800001.0
2009-07-14 21:45:00,1.77585,1.77715,1.7758,1.7763,3555600000.0
2009-07-14 22:00:00,1.7763,1.77645,1.7751,1.7751,2606199999.0
2009-07-14 22:15:00,1.7751,1.77545,1.775,1.77515,1447000000.0
2009-07-14 22:30:00,1.7751,1.7771,1.7745,1.77685,3889800000.0
2009-07-14 22:45:00,1.77685,1.7771,1.7742,1.7753,3044200000.0
2009-07-14 23:00:00,1.7754,1.77685,1.77435,1.77645,1109000000.0
2009-07-14 23:15:00,1.77665,1.77795,1.77515,1.7761,1200100000.0
2009-07-14 23:30:00,1.77605,1.77645,1.77505,1.77605,980200000.0
2009-07-14 23:45:00,1.77605,1.7763,1.7754,1.77565,386800000.0
2009-07-15 00:00:00,1.7757,1.7777,1.7756,1.7773,673800000.0
2009-07-15 00:15:00,1.7772,1.7777,1.77647,1.77675,875400000.0
2009-07-15 00:30:00,1.7768,1.7773,1.77645,1.77675,764600000.0
2009-07-15 00:45:00,1.77675,1.7768,1.7759,1.77655,567200000.0
2009-07-15 01:00:00,1.77655,1.777,1.7761,1.77685,622600000.0
2009-07-15 01:15:00,1.7769,1.7771,1.77664,1.77695,451800000.0
2009-07-15 01:30:00,1.77705,1.7779,1.77655,1.7771,1232400000.0
2009-07-15 01:45:00,1.7772,1.77755,1.77665,1.7775,1327200000.0
2009-07-15 02:00:00,1.7774,1.7776,1.77645,1.7769,1844000000.0
2009-07-15 02:15:00,1.77685,1.7773,1.7761,1.77625,2239000000.0
2009-07-15 02:30:00,1.7763,1.77655,1.77595,1.77605,1290200000.0
2009-07-15 02:45:00,1.77605,1.7767,1.77585,1.77665,1675000000.0
2009-07-15 03:00:00,1.77665,1.77675,1.7755,1.77555,1912800000.0
2009-07-15 03:15:00,1.77555,1.77665,1.77545,1.77645,1366400000.0
2009-07-15 03:30:00,1.77645,1.77675,1.7761,1.7763,760000000.0
2009-07-15 03:45:00,1.7763,1.7765,1.77595,1.7764,983400000.0
2009-07-15 04:00:00,1.7764,1.7766,1.7758,1.7758,814000000.0
2009-07-15 04:15:00,1.7758,1.77585,1.7751,1.7756,977200000.0
2009-07-15 04:30:00,1.7756,1.7757,1.7755,1.7756,681600000.0
2009-07-15 04:45:00,1.7756,1.77595,1.77511,1.77565,762200000.0
2009-07-15 05:00:00,1.77565,1.7758,1.77495,1.7754,625600000.0
2009-07-15 05:15:00,1.77535,1.7763,1.77535,1.77625,762800000.0
2009-07-15 05:30:00,1.77625,1.77645,1.77591,1.7763,894600000.0
2009-07-15 05:45:00,1.77635,1.7766,1.7756,1.7757,1768600000.0
2009-07-15 06:00:00,1.7757,1.7759,1.77535,1.77555,522000000.0
2009-07-15 06:15:00,1.7755,1.77595,1.77485,1.77505,1199200000.0
2009-07-15 06:30:00,1.775,1.7754,1.77465,1.77505,1829200000.0
2009-07-15 06:45:00,1.7751,1.7757,1.7748,1.7749,1693000000.0
2009-07-15 07:00:00,1.77495,1.77565,1.7749,1.7752,1928600000.0
2009-07-15 07:15:00,1.77515,1.77565,1.77395,1.7744,2272400000.0
2009-07-15 07:30:00,1.7744,1.7759,1.77435,1.7752,2308400000.0
2009-07-15 07:45:00,1.7752,1.77765,1.7752,1.7774,2801400000.0
2009-07-15 08:00:00,1.77745,1.77845,1.77255,1.77255,4416400000.0
2009-07-15 08:15:00,1.77265,1.77465,1.77205,1.774,4768000000.0
2009-07-15 08:30:00,1.774,1.77435,1.7709,1.77195,4333400000.0
2009-07-15 08:45:00,1.7719,1.77235,1.7689,1.76995,4825400000.0
2009-07-15 09:00:00,1.7701,1.7708,1.7683,1.7688,5282999999.0
2009-07-15 09:15:00,1.76885,1.7698,1.7676,1.76965,5251000000.0
2009-07-15 09:30:00,1.76965,1.7701,1.7681,1.76845,4877200001.0
2009-07-15 09:45:00,1.76845,1.7699,1.7674,1.76925,4311400001.0
2009-07-15 10:00:00,1.7692,1.7716,1.76905,1.7711,4030600000.0
2009-07-15 10:15:00,1.77105,1.7717,1.77,1.77115,4377600001.0
2009-07-15 10:30:00,1.77115,1.77255,1.76895,1.77025,5640399999.0
2009-07-15 10:45:00,1.77025,1.7704,1.76705,1.76915,4686800000.0
2009-07-15 11:00:00,1.76925,1.76945,1.76815,1.76875,4585600000.0
2009-07-15 11:15:00,1.7688,1.76935,1.76745,1.76785,4496800000.0
2009-07-15 11:30:00,1.768,1.76845,1.767,1.7673,3003200001.0
2009-07-15 11:45:00,1.76725,1.76795,1.7667,1.76795,2915000000.0
2009-07-15 12:00:00,1.76775,1.76835,1.7663,1.76825,3487800000.0
2009-07-15 12:15:00,1.76825,1.76825,1.767,1.76795,3809200000.0
2009-07-15 12:30:00,1.768,1.7705,1.7676,1.76985,4791000000.0
2009-07-15 12:45:00,1.76985,1.7701,1.76755,1.76775,5542399999.0
2009-07-15 13:00:00,1.76755,1.7697,1.7671,1.7687,5377200000.0
2009-07-15 13:15:00,1.76865,1.76975,1.7685,1.7694,3394800000.0
2009-07-15 13:30:00,1.7694,1.7709,1.7683,1.7685,4650199999.0
2009-07-15 13:45:00,1.7685,1.76995,1.76805,1.76955,5850800000.0
2009-07-15 14:00:00,1.76955,1.7696,1.76855,1.76955,4743699999.0
2009-07-15 14:15:00,1.76955,1.77025,1.768,1.769,5855600000.0
2009-07-15 14:30:00,1.769,1.77015,1.7686,1.76935,5766200000.0
2009-07-15 14:45:00,1.7693,1.7707,1.7688,1.7703,5760799999.0
2009-07-15 15:00:00,1.77025,1.772,1.7699,1.77125,5147800000.0
2009-07-15 15:15:00,1.77115,1.77185,1.77005,1.771,5857200001.0
2009-07-15 15:30:00,1.771,1.77195,1.7704,1.7706,5738000000.0
2009-07-15 15:45:00,1.7706,1.77175,1.77,1.7714,6237399999.0
2009-07-15 16:00:00,1.77135,1.77265,1.77095,1.77115,6173400001.0
2009-07-15 16:15:00,1.77125,1.7716,1.7668,1.7678,5760600000.0
2009-07-15 16:30:00,1.76795,1.76825,1.76665,1.76685,5972600000.0
2009-07-15 16:45:00,1.76695,1.7683,1.76645,1.7682,5015000000.0
2009-07-15 17:00:00,1.7682,1.76835,1.7667,1.76675,5049200000.0
2009-07-15 17:15:00,1.7666,1.76875,1.76615,1.76795,5396800000.0
2009-07-15 17:30:00,1.76795,1.76845,1.7669,1.76735,5974000000.0
2009-07-15 17:45:00,1.76745,1.7675,1.7664,1.7664,3752000000.0
2009-07-15 18:00:00,1.7665,1.7669,1.76575,1.76625,4461600000.0
2009-07-15 18:15:00,1.7663,1.7665,1.765,1.76635,6599400001.0
2009-07-15 18:30:00,1.76635,1.76715,1.76525,1.7671,4290400000.0
2009-07-15 18:45:00,1.7671,1.76785,1.7667,1.7676,3451399999.0
2009-07-15 19:00:00,1.76755,1.76775,1.766,1.7667,3988399997.0
2009-07-15 19:15:00,1.76665,1.76735,1.76625,1.767,3796300000.0
2009-07-15 19:30:00,1.767,1.7679,1.76325,1.76345,5425000001.0
2009-07-15 19:45:00,1.76345,1.76345,1.7617,1.7617,5415000001.0
2009-07-15 20:00:00,1.7618,1.7631,1.7615,1.7623,4015200000.0
2009-07-15 20:15:00,1.76225,1.7636,1.762,1.7625,3326600000.0
2009-07-15 20:30:00,1.7625,1.76305,1.7619,1.7627,2768000000.0
2009-07-15 20:45:00,1.76275,1.76335,1.76165,1.76275,2913400001.0
2009-07-15 21:00:00,1.76275,1.76345,1.7621,1.76305,3058800000.0
2009-07-15 21:15:00,1.76295,1.764,1.76255,1.76265,2583000000.0
2009-07-15 21:30:00,1.7626,1.76375,1.76245,1.76365,2228600000.0
2009-07-15 21:45:00,1.76365,1.76475,1.7635,1.76445,2738200000.0
2009-07-15 22:00:00,1.76435,1.7652,1.7642,1.765,2424000001.0
2009-07-15 22:15:00,1.76495,1.7655,1.7648,1.76545,1001600000.0
2009-07-15 22:30:00,1.7656,1.7657,1.7648,1.7649,1338900000.0
2009-07-15 22:45:00,1.7649,1.76495,1.76395,1.7643,1135800000.0
2009-07-15 23:00:00,1.7644,1.76585,1.7633,1.7653,680200000.0
2009-07-15 23:15:00,1.76535,1.7661,1.76445,1.7648,580400000.0
2009-07-15 23:30:00,1.76495,1.76555,1.7634,1.765,838800000.0
2009-07-15 23:45:00,1.7646,1.76605,1.7644,1.7651,899200000.0
2009-07-16 00:00:00,1.7652,1.76595,1.7646,1.76487,458400000.0
2009-07-16 00:15:00,1.76516,1.76555,1.76487,1.76525,441800000.0
2009-07-16 00:30:00,1.76494,1.7659,1.7648,1.7656,635200000.0
2009-07-16 00:45:00,1.7656,1.76645,1.7648,1.76595,999000000.0
2009-07-16 01:00:00,1.76605,1.7664,1.7648,1.7664,738200000.0
2009-07-16 01:15:00,1.7665,1.76705,1.76575,1.76635,736000000.0
2009-07-16 01:30:00,1.76635,1.76665,1.7657,1.76605,636200000.0
2009-07-16 01:45:00,1.76605,1.7669,1.7656,1.7663,921600000.0
2009-07-16 02:00:00,1.76645,1.76685,1.766,1.76605,1307600000.0
2009-07-16 02:15:00,1.76605,1.7669,1.7659,1.76615,988600000.0
2009-07-16 02:30:00,1.7661,1.7675,1.7655,1.7668,1913200000.0
2009-07-16 02:45:00,1.76675,1.7673,1.7659,1.7661,1537600000.0
2009-07-16 03:00:00,1.7662,1.7667,1.7652,1.7664,1964200000.0
2009-07-16 03:15:00,1.76635,1.76655,1.7656,1.76645,1479000000.0
2009-07-16 03:30:00,1.76645,1.767,1.76635,1.76665,2003600000.0
2009-07-16 03:45:00,1.7668,1.76705,1.76605,1.7667,2237200000.0
2009-07-16 04:00:00,1.7666,1.7673,1.7657,1.76615,2547400000.0
2009-07-16 04:15:00,1.76605,1.76665,1.7658,1.76595,2006000000.0
2009-07-16 04:30:00,1.76595,1.766,1.76525,1.76545,1625200000.0
2009-07-16 04:45:00,1.7654,1.76595,1.765,1.7654,1679600000.0
2009-07-16 05:00:00,1.7653,1.76615,1.765,1.76535,1487000000.0
2009-07-16 05:15:00,1.76535,1.7664,1.76535,1.7664,1169000000.0
2009-07-16 05:30:00,1.7664,1.7666,1.7661,1.76635,771400000.0
2009-07-16 05:45:00,1.76635,1.7666,1.76605,1.76635,1397000000.0
2009-07-16 06:00:00,1.76645,1.76665,1.7656,1.7662,2315000000.0
2009-07-16 06:15:00,1.7661,1.76625,1.76545,1.76555,1864000000.0
2009-07-16 06:30:00,1.76565,1.76625,1.76555,1.76595,1236800000.0
2009-07-16 06:45:00,1.766,1.7662,1.7655,1.76565,1133200000.0
2009-07-16 07:00:00,1.7657,1.7658,1.7646,1.76515,2009800000.0
2009-07-16 07:15:00,1.7652,1.76565,1.76435,1.7648,2371400000.0
2009-07-16 07:30:00,1.7648,1.76615,1.76465,1.76485,1910200000.0
2009-07-16 07:45:00,1.7648,1.76535,1.7632,1.76365,2091200000.0
2009-07-16 08:00:00,1.7636,1.7674,1.76355,1.76715,2786800000.0
2009-07-16 08:15:00,1.76715,1.76715,1.76435,1.76455,3871800000.0
2009-07-16 08:30:00,1.7645,1.76545,1.76405,1.76455,3379600002.0
2009-07-16 08:45:00,1.76455,1.7658,1.76425,1.76555,4531700000.0
2009-07-16 09:00:00,1.76555,1.76595,1.7635,1.76435,5232200000.0
2009-07-16 09:15:00,1.76435,1.7657,1.7632,1.76325,5993600000.0
2009-07-16 09:30:00,1.7633,1.76385,1.7613,1.76225,8641699965.0
2009-07-16 09:45:00,1.76225,1.7631,1.76125,1.76255,5174400000.0
2009-07-16 10:00:00,1.7626,1.7631,1.7616,1.76245,4996599999.0
2009-07-16 10:15:00,1.76245,1.76365,1.76175,1.76365,5148799999.0
2009-07-16 10:30:00,1.76365,1.7641,1.76275,1.76345,4657600000.0
2009-07-16 10:45:00,1.7635,1.7646,1.76305,1.76455,5012800001.0
2009-07-16 11:00:00,1.76465,1.76475,1.7632,1.7638,4687599999.0
2009-07-16 11:15:00,1.76385,1.76465,1.763,1.76415,5373399995.0
2009-07-16 11:30:00,1.76415,1.76495,1.7633,1.76455,3787800000.0
2009-07-16 11:45:00,1.76455,1.76515,1.76365,1.76375,4765600000.0
2009-07-16 12:00:00,1.7639,1.76395,1.7627,1.76315,3194400000.0
2009-07-16 12:15:00,1.76315,1.76515,1.76305,1.76495,5077200000.0
2009-07-16 12:30:00,1.7647,1.76585,1.76375,1.76505,6102600000.0
2009-07-16 12:45:00,1.765,1.7667,1.76385,1.7639,6078000000.0
2009-07-16 13:00:00,1.76385,1.7658,1.7638,1.76455,6137600000.0
2009-07-16 13:15:00,1.76455,1.7653,1.7625,1.76285,4556400000.0
2009-07-16 13:30:00,1.76285,1.76335,1.76095,1.76125,5976659997.0
2009-07-16 13:45:00,1.76125,1.76235,1.75985,1.76075,5322340000.0
2009-07-16 14:00:00,1.76075,1.7638,1.76065,1.7638,4291800000.0
2009-07-16 14:15:00,1.76385,1.7641,1.7621,1.76265,5233000000.0
2009-07-16 14:30:00,1.76205,1.764,1.76135,1.763,6545799999.0
2009-07-16 14:45:00,1.763,1.76675,1.7627,1.76605,5714199999.0
2009-07-16 15:00:00,1.7662,1.7665,1.7642,1.7646,6366399998.0
2009-07-16 15:15:00,1.7646,1.76535,1.7637,1.7641,5412400000.0
2009-07-16 15:30:00,1.7641,1.7647,1.7625,1.7644,4664200000.0
2009-07-16 15:45:00,1.7644,1.767,1.76375,1.76435,4438200000.0
2009-07-16 16:00:00,1.76435,1.76605,1.7637,1.7657,4589580000.0
2009-07-16 16:15:00,1.7657,1.7661,1.76405,1.7658,5099800000.0
2009-07-16 16:30:00,1.76575,1.7673,1.76555,1.76595,4073800002.0
2009-07-16 16:45:00,1.76595,1.7668,1.76405,1.7667,5036800000.0
2009-07-16 17:00:00,1.7667,1.76685,1.7654,1.76575,4327000001.0
2009-07-16 17:15:00,1.7657,1.7663,1.76525,1.7658,3759000000.0
2009-07-16 17:30:00,1.76585,1.766,1.76475,1.76515,3496600000.0
2009-07-16 17:45:00,1.76505,1.76665,1.7649,1.76535,3116200000.0
2009-07-16 18:00:00,1.76545,1.7664,1.7649,1.7661,2941600000.0
2009-07-16 18:15:00,1.766,1.7665,1.76565,1.76635,2781600000.0
2009-07-16 18:30:00,1.76635,1.76635,1.76535,1.76595,2826400000.0
2009-07-16 18:45:00,1.76595,1.76615,1.7651,1.76555,3271600000.0
2009-07-16 19:00:00,1.76555,1.7667,1.76525,1.76615,4184200000.0
2009-07-16 19:15:00,1.7662,1.7671,1.7661,1.7665,2255400000.0
2009-07-16 19:30:00,1.7665,1.76835,1.76615,1.7683,2919000000.0
2009-07-16 19:45:00,1.7683,1.76985,1.76745,1.76755,4837600000.0
2009-07-16 20:00:00,1.76745,1.7682,1.7665,1.7667,3831910000.0
2009-07-16 20:15:00,1.7667,1.7672,1.766,1.7662,4704840000.0
2009-07-16 20:30:00,1.7662,1.76695,1.766,1.7664,4643650001.0
2009-07-16 20:45:00,1.76645,1.76675,1.7655,1.766,3984660000.0
2009-07-16 21:00:00,1.766,1.76645,1.76525,1.76565,3061300000.0
2009-07-16 21:15:00,1.7657,1.76625,1.76515,1.76615,2488000000.0
2009-07-16 21:30:00,1.76615,1.76645,1.765,1.7651,3305200000.0
2009-07-16 21:45:00,1.76525,1.7661,1.7646,1.7646,4608400000.0
2009-07-16 22:00:00,1.7647,1.76525,1.76365,1.76515,2790600000.0
2009-07-16 22:15:00,1.76515,1.7658,1.7638,1.76385,2333300000.0
2009-07-16 22:30:00,1.7639,1.7647,1.76375,1.7641,1610800000.0
2009-07-16 22:45:00,1.7641,1.7645,1.76275,1.76335,671800000.0
2009-07-16 23:00:00,1.7634,1.76415,1.7629,1.764,490100000.0
2009-07-16 23:15:00,1.764,1.7652,1.764,1.7648,609400000.0
2009-07-16 23:30:00,1.7648,1.76535,1.76425,1.7648,887499999.0
2009-07-16 23:45:00,1.76475,1.7651,1.76445,1.76445,313600000.0
2009-07-17 00:00:00,1.76445,1.7662,1.7616,1.7635,1002200000.0
2009-07-17 00:15:00,1.7635,1.7635,1.76234,1.76284,709600000.0
2009-07-17 00:30:00,1.76325,1.76325,1.76165,1.76215,493000000.0
2009-07-17 00:45:00,1.76215,1.7625,1.76164,1.7621,880000000.0
2009-07-17 01:00:00,1.7621,1.7627,1.76185,1.76215,839400000.0
2009-07-17 01:15:00,1.76215,1.7629,1.7621,1.7628,441000000.0
2009-07-17 01:30:00,1.76275,1.7632,1.76255,1.76295,741400000.0
2009-07-17 01:45:00,1.763,1.7634,1.7624,1.76245,727200000.0
2009-07-17 02:00:00,1.7625,1.7629,1.76205,1.76205,1353800000.0
2009-07-17 02:15:00,1.76205,1.7622,1.76085,1.76095,2221200000.0
2009-07-17 02:30:00,1.7609,1.7613,1.76035,1.76055,2045200000.0
2009-07-17 02:45:00,1.76055,1.76155,1.76055,1.7612,1903600000.0
2009-07-17 03:00:00,1.7612,1.76145,1.76075,1.76105,2542000000.0
2009-07-17 03:15:00,1.76105,1.7618,1.76055,1.7609,2334200000.0
2009-07-17 03:30:00,1.7608,1.7617,1.76045,1.7615,3154400000.0
2009-07-17 03:45:00,1.76145,1.76265,1.76105,1.76195,2099000000.0
2009-07-17 04:00:00,1.76195,1.7622,1.76135,1.76165,1774200000.0
2009-07-17 04:15:00,1.76175,1.76205,1.7613,1.7619,1536600000.0
2009-07-17 04:30:00,1.7619,1.76245,1.7613,1.7614,2077200000.0
2009-07-17 04:45:00,1.76135,1.76265,1.76095,1.762,2272999999.0
2009-07-17 05:00:00,1.762,1.7622,1.76135,1.7615,1667000000.0
2009-07-17 05:15:00,1.7615,1.7616,1.76085,1.7612,1130400000.0
2009-07-17 05:30:00,1.7612,1.76335,1.7611,1.7614,1236600000.0
2009-07-17 05:45:00,1.7614,1.7619,1.7609,1.7615,1267800000.0
2009-07-17 06:00:00,1.7616,1.76215,1.7613,1.7616,1663600000.0
2009-07-17 06:15:00,1.7616,1.762,1.76145,1.7616,1206000000.0
2009-07-17 06:30:00,1.7616,1.76175,1.76085,1.76105,1145000000.0
2009-07-17 06:45:00,1.76105,1.76265,1.76095,1.7625,1285000000.0
2009-07-17 07:00:00,1.7624,1.76295,1.7618,1.76185,1663600000.0
2009-07-17 07:15:00,1.7618,1.7629,1.7616,1.76185,1490800000.0
2009-07-17 07:30:00,1.76185,1.76215,1.7614,1.76215,1065400000.0
2009-07-17 07:45:00,1.76215,1.7636,1.76095,1.76105,1764700000.0
2009-07-17 08:00:00,1.76105,1.76155,1.76005,1.76075,1940800000.0
2009-07-17 08:15:00,1.76075,1.76135,1.75965,1.76035,2132000000.0
2009-07-17 08:30:00,1.76035,1.7605,1.75835,1.7601,5985200000.0
2009-07-17 08:45:00,1.7601,1.76145,1.75955,1.76105,4915000000.0
2009-07-17 09:00:00,1.76105,1.7611,1.7584,1.75975,6445200001.0
2009-07-17 09:15:00,1.75975,1.76015,1.7582,1.75895,6109800000.0
2009-07-17 09:30:00,1.759,1.75965,1.75715,1.75795,6256999996.0
2009-07-17 09:45:00,1.75795,1.75825,1.7563,1.7564,5123799999.0
2009-07-17 10:00:00,1.7564,1.7575,1.7558,1.7561,6616799999.0
2009-07-17 10:15:00,1.7561,1.75815,1.75565,1.7576,5914200002.0
2009-07-17 10:30:00,1.7576,1.75785,1.7568,1.75755,5888000001.0
2009-07-17 10:45:00,1.75755,1.75805,1.75705,1.7575,4350999999.0
2009-07-17 11:00:00,1.7574,1.75845,1.7571,1.75755,4190599999.0
2009-07-17 11:15:00,1.7575,1.7581,1.75605,1.75625,4031800001.0
2009-07-17 11:30:00,1.7562,1.75725,1.7559,1.7567,4498600001.0
2009-07-17 11:45:00,1.75675,1.7574,1.75615,1.75725,6035200000.0
2009-07-17 12:00:00,1.75725,1.7575,1.7562,1.7571,4021600003.0
2009-07-17 12:15:00,1.7571,1.7571,1.75505,1.75585,2541700000.0
2009-07-17 12:30:00,1.7558,1.7563,1.75475,1.75595,3025600002.0
2009-07-17 12:45:00,1.7559,1.7567,1.75535,1.7554,4068000000.0
2009-07-17 13:00:00,1.75545,1.7559,1.75435,1.75555,4918000005.0
2009-07-17 13:15:00,1.75565,1.75605,1.75475,1.7554,5970600004.0
2009-07-17 13:30:00,1.7554,1.7567,1.7552,1.7565,4688199997.0
2009-07-17 13:45:00,1.7565,1.75675,1.75545,1.7556,4940399999.0
2009-07-17 14:00:00,1.7556,1.7575,1.7548,1.7559,5652600000.0
2009-07-17 14:15:00,1.7558,1.76005,1.75545,1.7588,7641199997.0
2009-07-17 14:30:00,1.75895,1.75995,1.7579,1.75835,6000400002.0
2009-07-17 14:45:00,1.75835,1.76155,1.7583,1.7606,6684599998.0
2009-07-17 15:00:00,1.7606,1.76325,1.7597,1.76245,6481900000.0
2009-07-17 15:15:00,1.7625,1.7631,1.76165,1.76185,6964599999.0
2009-07-17 15:30:00,1.7618,1.76215,1.76025,1.76175,7407200005.0
2009-07-17 15:45:00,1.76175,1.7622,1.7608,1.7611,5226000000.0
2009-07-17 16:00:00,1.761,1.7614,1.7602,1.7606,4300400000.0
2009-07-17 16:15:00,1.7606,1.76105,1.75925,1.7599,4937020002.0
2009-07-17 16:30:00,1.7599,1.75995,1.75915,1.75985,4039899999.0
2009-07-17 16:45:00,1.75995,1.75995,1.7577,1.7599,5152200004.0
2009-07-17 17:00:00,1.7599,1.7601,1.75725,1.75725,3304100000.0
2009-07-17 17:15:00,1.75725,1.75795,1.75685,1.75755,5010200000.0
2009-07-17 17:30:00,1.75755,1.7577,1.75695,1.75735,3885200000.0
2009-07-17 17:45:00,1.7574,1.75795,1.7566,1.75795,3694999999.0
2009-07-17 18:00:00,1.75795,1.75795,1.75685,1.75745,3373800000.0
2009-07-17 18:15:00,1.75745,1.7591,1.75735,1.759,3878800001.0
2009-07-17 18:30:00,1.759,1.7599,1.7583,1.7584,5315000008.0
2009-07-17 18:45:00,1.75845,1.75885,1.7568,1.7571,3849000000.0
2009-07-17 19:00:00,1.7571,1.7581,1.7566,1.75715,2506600000.0
2009-07-17 19:15:00,1.75705,1.75765,1.75635,1.7566,3410400000.0
2009-07-17 19:30:00,1.7566,1.7568,1.75545,1.7563,4431800001.0
2009-07-17 19:45:00,1.75635,1.75665,1.7555,1.75655,3818600001.0
2009-07-17 20:00:00,1.75655,1.75735,1.7559,1.75705,2307400001.0
2009-07-17 20:15:00,1.75705,1.7577,1.7568,1.7576,3241800004.0
2009-07-17 20:30:00,1.7577,1.76105,1.7573,1.7607,4111800002.0
2009-07-17 20:45:00,1.7607,1.76115,1.7597,1.76,4146999998.0
2009-07-17 21:00:00,1.75995,1.7606,1.7592,1.75945,2580000000.0
2009-07-17 21:15:00,1.75945,1.7602,1.75845,1.7587,3372800001.0
2009-07-17 21:30:00,1.75865,1.76085,1.75865,1.7607,3521399999.0
2009-07-17 21:45:00,1.7605,1.7617,1.75945,1.75965,3787400000.0
2009-07-17 22:00:00,1.75965,1.75985,1.75845,1.75915,1404800000.0
2009-07-17 22:15:00,1.75915,1.76015,1.75825,1.7598,1589800000.0
2009-07-17 22:30:00,1.7599,1.76085,1.7593,1.76065,1090200001.0
2009-07-17 22:45:00,1.76075,1.761,1.75825,1.7594,698400000.0
2009-07-19 23:00:00,1.75798,1.7581,1.757,1.758,680400000.0
2009-07-19 23:15:00,1.75775,1.75895,1.75775,1.75815,712600000.0
2009-07-19 23:30:00,1.75815,1.75905,1.75655,1.75785,172600000.0
2009-07-19 23:45:00,1.758,1.75835,1.757,1.75825,279400000.0
2009-07-20 00:00:00,1.7583,1.75835,1.7574,1.7578,464800000.0
2009-07-20 00:15:00,1.7578,1.7585,1.7568,1.75795,486200000.0
2009-07-20 00:30:00,1.75785,1.7596,1.7578,1.75915,532800000.0
2009-07-20 00:45:00,1.7592,1.76,1.75915,1.75945,573200000.0
2009-07-20 01:00:00,1.7594,1.76,1.75905,1.75925,740000000.0
2009-07-20 01:15:00,1.75925,1.7599,1.75906,1.7598,533200000.0
2009-07-20 01:30:00,1.7598,1.76,1.75935,1.7597,601800000.0
2009-07-20 01:45:00,1.7597,1.7601,1.7592,1.7599,627200000.0
2009-07-20 02:00:00,1.7599,1.7605,1.75945,1.7601,929600000.0
2009-07-20 02:15:00,1.7601,1.7613,1.75995,1.7605,1567600000.0
2009-07-20 02:30:00,1.76085,1.76135,1.75995,1.76035,1726200000.0
2009-07-20 02:45:00,1.7603,1.76045,1.75935,1.75955,1253000000.0
2009-07-20 03:00:00,1.7596,1.7596,1.75785,1.7583,1904200000.0
2009-07-20 03:15:00,1.75835,1.7587,1.7578,1.75815,1496800000.0
2009-07-20 03:30:00,1.7582,1.7583,1.7569,1.7577,1728000000.0
2009-07-20 03:45:00,1.7577,1.75915,1.75755,1.7587,1771000000.0
2009-07-20 04:00:00,1.7587,1.75965,1.75805,1.7589,1652800000.0
2009-07-20 04:15:00,1.75905,1.76075,1.75865,1.76075,1355200000.0
2009-07-20 04:30:00,1.76075,1.761,1.76,1.76065,1324800000.0
2009-07-20 04:45:00,1.76055,1.7613,1.76055,1.7611,981200000.0
2009-07-20 05:00:00,1.7611,1.7616,1.75995,1.76095,1467400000.0
2009-07-20 05:15:00,1.76095,1.76185,1.76057,1.76115,1328600000.0
2009-07-20 05:30:00,1.76125,1.76165,1.76075,1.7616,1203800000.0
2009-07-20 05:45:00,1.76155,1.7618,1.7609,1.76105,860000000.0
2009-07-20 06:00:00,1.76105,1.7612,1.7603,1.76095,1145600000.0
2009-07-20 06:15:00,1.76095,1.76105,1.76025,1.76045,1083400000.0
2009-07-20 06:30:00,1.76045,1.7614,1.76015,1.7613,462400000.0
2009-07-20 06:45:00,1.7613,1.7618,1.76095,1.761,1163000000.0
2009-07-20 07:00:00,1.76095,1.76105,1.76005,1.7605,1360600000.0
2009-07-20 07:15:00,1.76055,1.7611,1.7602,1.7608,1341600000.0
2009-07-20 07:30:00,1.76095,1.76155,1.76025,1.7606,2116400000.0
2009-07-20 07:45:00,1.76055,1.7613,1.76035,1.761,1704400000.0
2009-07-20 08:00:00,1.761,1.7642,1.76045,1.76255,3524200000.0
2009-07-20 08:15:00,1.7624,1.7641,1.7624,1.7635,3111800000.0
2009-07-20 08:30:00,1.76365,1.76425,1.76225,1.7641,3824800000.0
2009-07-20 08:45:00,1.76415,1.76525,1.76305,1.76325,4284999999.0
2009-07-20 09:00:00,1.76325,1.76665,1.76235,1.76525,4530399999.0
2009-07-20 09:15:00,1.76525,1.7665,1.764,1.7657,4781700000.0
2009-07-20 09:30:00,1.7657,1.76715,1.7655,1.76655,3962600001.0
2009-07-20 09:45:00,1.7665,1.7704,1.7663,1.7676,5635000000.0
2009-07-20 10:00:00,1.7676,1.76805,1.76355,1.7641,5391500000.0
2009-07-20 10:15:00,1.7641,1.76525,1.76335,1.7649,4238400001.0
2009-07-20 10:30:00,1.7649,1.7654,1.76405,1.76455,4385800002.0
2009-07-20 10:45:00,1.76455,1.76455,1.7627,1.7628,3202800000.0
2009-07-20 11:00:00,1.7629,1.7643,1.762,1.7633,4192800000.0
2009-07-20 11:15:00,1.7633,1.7635,1.7601,1.76155,4286700000.0
2009-07-20 11:30:00,1.76155,1.76215,1.76045,1.7608,3497999999.0
2009-07-20 11:45:00,1.7608,1.7628,1.7606,1.76225,7580599993.0
2009-07-20 12:00:00,1.76225,1.7634,1.7621,1.76315,4734399999.0
2009-07-20 12:15:00,1.7632,1.7643,1.76245,1.76265,3005800001.0
2009-07-20 12:30:00,1.76265,1.76515,1.76255,1.7649,3177600000.0
2009-07-20 12:45:00,1.7648,1.7658,1.7647,1.76475,3215400001.0
2009-07-20 13:00:00,1.76465,1.7652,1.7632,1.76475,4967800001.0
2009-07-20 13:15:00,1.76485,1.7669,1.7643,1.765,4326400004.0
2009-07-20 13:30:00,1.76505,1.76585,1.76465,1.7654,4318200001.0
2009-07-20 13:45:00,1.76545,1.76705,1.76525,1.76645,5408999999.0
2009-07-20 14:00:00,1.76645,1.7678,1.76645,1.7671,4401800000.0
2009-07-20 14:15:00,1.76715,1.7683,1.76555,1.7662,5498600001.0
2009-07-20 14:30:00,1.76615,1.7664,1.76435,1.76455,3502800001.0
2009-07-20 14:45:00,1.7646,1.76485,1.76205,1.763,4232619999.0
2009-07-20 15:00:00,1.76295,1.76365,1.7614,1.76175,5091600000.0
2009-07-20 15:15:00,1.76175,1.7626,1.76115,1.762,4286600001.0
2009-07-20 15:30:00,1.76215,1.76265,1.7603,1.76095,6353600000.0
2009-07-20 15:45:00,1.76095,1.7623,1.7606,1.762,5124200000.0
2009-07-20 16:00:00,1.76195,1.7632,1.76185,1.76315,5099000000.0
2009-07-20 16:15:00,1.7631,1.76365,1.76265,1.7633,4972799999.0
2009-07-20 16:30:00,1.7634,1.76355,1.7612,1.76235,5778600005.0
2009-07-20 16:45:00,1.7623,1.76245,1.7609,1.7618,5719799999.0
2009-07-20 17:00:00,1.7617,1.7633,1.76145,1.76305,3660200000.0
2009-07-20 17:15:00,1.763,1.7632,1.7617,1.76255,3259600001.0
2009-07-20 17:30:00,1.7625,1.764,1.76245,1.763,5369399999.0
2009-07-20 17:45:00,1.76295,1.7632,1.76215,1.76265,5280599999.0
2009-07-20 18:00:00,1.76265,1.76375,1.76245,1.76295,5493800000.0
2009-07-20 18:15:00,1.7629,1.76465,1.76275,1.7644,6310600003.0
2009-07-20 18:30:00,1.7644,1.766,1.76415,1.76475,4610000001.0
2009-07-20 18:45:00,1.76475,1.76525,1.7639,1.76475,5138399999.0
2009-07-20 19:00:00,1.76475,1.76565,1.7642,1.7651,3773200001.0
2009-07-20 19:15:00,1.76525,1.7659,1.7648,1.7649,5482200001.0
2009-07-20 19:30:00,1.76485,1.76585,1.76485,1.76555,3270000002.0
2009-07-20 19:45:00,1.76555,1.76625,1.76505,1.76585,2633600000.0
2009-07-20 20:00:00,1.76585,1.7666,1.7657,1.7663,2671400000.0
2009-07-20 20:15:00,1.7663,1.76635,1.76535,1.76615,2935400000.0
2009-07-20 20:30:00,1.76615,1.76745,1.7658,1.76665,3606399999.0
2009-07-20 20:45:00,1.76665,1.7682,1.7663,1.7678,4032999999.0
2009-07-20 21:00:00,1.7678,1.7685,1.76645,1.76725,5084599999.0
2009-07-20 21:15:00,1.76725,1.7676,1.7668,1.7672,2604399999.0
2009-07-20 21:30:00,1.76725,1.7679,1.76655,1.76715,4589000005.0
2009-07-20 21:45:00,1.7671,1.76785,1.76665,1.7673,4061000005.0
2009-07-20 22:00:00,1.7674,1.76745,1.76545,1.76655,3442799997.0
2009-07-20 22:15:00,1.7666,1.7669,1.7655,1.76555,2119799999.0
2009-07-20 22:30:00,1.76555,1.76675,1.76555,1.76665,926000000.0
2009-07-20 22:45:00,1.76665,1.7675,1.7664,1.76695,2152800001.0
2009-07-20 23:00:00,1.76695,1.76715,1.7665,1.76685,250800000.0
2009-07-20 23:15:00,1.7669,1.767,1.76624,1.7667,302400000.0
2009-07-20 23:30:00,1.7667,1.7672,1.76615,1.76715,575000000.0
2009-07-20 23:45:00,1.7667,1.7675,1.76635,1.7669,557200000.0
2009-07-21 00:00:00,1.7669,1.7673,1.76575,1.76695,576600000.0
2009-07-21 00:15:00,1.767,1.767,1.76645,1.7665,338800000.0
2009-07-21 00:30:00,1.7665,1.7673,1.76565,1.76695,834600000.0
2009-07-21 00:45:00,1.767,1.7674,1.7661,1.76725,1264000000.0
2009-07-21 01:00:00,1.7672,1.7672,1.7661,1.7662,884000000.0
2009-07-21 01:15:00,1.7662,1.7666,1.7657,1.7662,524200000.0
2009-07-21 01:30:00,1.76625,1.76655,1.7653,1.76625,871800000.0
2009-07-21 01:45:00,1.7662,1.7666,1.7657,1.76615,1290800000.0
2009-07-21 02:00:00,1.76615,1.76645,1.76565,1.76595,1458600000.0
2009-07-21 02:15:00,1.76595,1.766,1.76515,1.7654,1568000000.0
2009-07-21 02:30:00,1.7655,1.76615,1.76505,1.76505,1334600000.0
2009-07-21 02:45:00,1.76505,1.76605,1.76505,1.7652,2156200000.0
2009-07-21 03:00:00,1.7652,1.7656,1.76485,1.7652,1818400000.0
2009-07-21 03:15:00,1.7652,1.7662,1.7652,1.7656,2023000000.0
2009-07-21 03:30:00,1.76565,1.76635,1.76555,1.7662,1875600000.0
2009-07-21 03:45:00,1.7662,1.7662,1.7647,1.765,1820000000.0
2009-07-21 04:00:00,1.76495,1.76575,1.7649,1.76505,1949200000.0
2009-07-21 04:15:00,1.76505,1.7655,1.7649,1.7649,1372400000.0
2009-07-21 04:30:00,1.7649,1.7656,1.7648,1.76515,1188200000.0
2009-07-21 04:45:00,1.7651,1.76575,1.76485,1.7652,1268800000.0
2009-07-21 05:00:00,1.7652,1.76535,1.76452,1.7651,1021000000.0
2009-07-21 05:15:00,1.7651,1.76595,1.7651,1.76575,1084000000.0
2009-07-21 05:30:00,1.76575,1.76585,1.7651,1.7656,875600000.0
2009-07-21 05:45:00,1.7656,1.76645,1.76535,1.76595,1257600000.0
2009-07-21 06:00:00,1.7659,1.7665,1.7652,1.766,2034200000.0
2009-07-21 06:15:00,1.766,1.76645,1.76575,1.766,1476400000.0
2009-07-21 06:30:00,1.7661,1.76665,1.7658,1.7661,1029000000.0
2009-07-21 06:45:00,1.766,1.7666,1.76555,1.766,1110000000.0
2009-07-21 07:00:00,1.76565,1.7662,1.76545,1.76545,1811800000.0
2009-07-21 07:15:00,1.76545,1.76585,1.7649,1.76535,1492600000.0
2009-07-21 07:30:00,1.7654,1.766,1.76515,1.76545,1653600000.0
2009-07-21 07:45:00,1.7654,1.76575,1.76495,1.7652,1757800000.0
2009-07-21 08:00:00,1.76505,1.76555,1.7637,1.76445,3009600000.0
2009-07-21 08:15:00,1.7644,1.76545,1.76375,1.7643,3349600000.0
2009-07-21 08:30:00,1.76425,1.7648,1.76275,1.7646,4885800000.0
2009-07-21 08:45:00,1.76475,1.7648,1.76295,1.7637,5062800000.0
2009-07-21 09:00:00,1.7637,1.7647,1.7618,1.7625,7455000004.0
2009-07-21 09:15:00,1.7625,1.7632,1.76145,1.7619,6436000000.0
2009-07-21 09:30:00,1.76185,1.7623,1.76095,1.76145,6165799998.0
2009-07-21 09:45:00,1.76145,1.7616,1.7575,1.7576,6628400000.0
2009-07-21 10:00:00,1.7576,1.7595,1.7557,1.7564,6585600002.0
2009-07-21 10:15:00,1.75635,1.7568,1.7558,1.7563,5034200000.0
2009-07-21 10:30:00,1.7563,1.7574,1.75425,1.7558,5143600001.0
2009-07-21 10:45:00,1.7557,1.7572,1.7547,1.75525,4268800000.0
2009-07-21 11:00:00,1.75525,1.75615,1.75485,1.7555,4312199998.0
2009-07-21 11:15:00,1.7554,1.75555,1.7523,1.7531,5361400000.0
2009-07-21 11:30:00,1.7531,1.75415,1.75225,1.75375,3921900002.0
2009-07-21 11:45:00,1.75375,1.75535,1.75325,1.7539,4246200000.0
2009-07-21 12:00:00,1.7539,1.75445,1.75345,1.7536,3767400000.0
2009-07-21 12:15:00,1.75365,1.7546,1.7535,1.7535,3152400000.0
2009-07-21 12:30:00,1.7535,1.7537,1.7522,1.75245,3275600000.0
2009-07-21 12:45:00,1.75245,1.7531,1.75205,1.7527,3648999998.0
2009-07-21 13:00:00,1.75285,1.75285,1.751,1.75175,3752499999.0
2009-07-21 13:15:00,1.7516,1.7537,1.75115,1.7533,4710200001.0
2009-07-21 13:30:00,1.75335,1.7549,1.75305,1.7546,6888399998.0
2009-07-21 13:45:00,1.75455,1.75485,1.7534,1.7541,5066000004.0
2009-07-21 14:00:00,1.75415,1.755,1.7536,1.755,5168800003.0
2009-07-21 14:15:00,1.755,1.75505,1.7538,1.7549,3213400000.0
2009-07-21 14:30:00,1.75495,1.75675,1.7547,1.75645,4864599998.0
2009-07-21 14:45:00,1.7565,1.75675,1.7549,1.75545,4641800001.0
2009-07-21 15:00:00,1.75545,1.7572,1.75215,1.7528,5955600002.0
2009-07-21 15:15:00,1.7527,1.7531,1.75185,1.7519,4131400000.0
2009-07-21 15:30:00,1.7519,1.75325,1.7486,1.7525,6685300000.0
2009-07-21 15:45:00,1.7525,1.75425,1.752,1.7541,7418600003.0
2009-07-21 16:00:00,1.7541,1.755,1.75335,1.75405,7071280001.0
2009-07-21 16:15:00,1.75395,1.75535,1.7537,1.7548,5357400000.0
2009-07-21 16:30:00,1.7548,1.7555,1.75365,1.7538,4658600000.0
2009-07-21 16:45:00,1.7538,1.7552,1.75335,1.75425,5373700000.0
2009-07-21 17:00:00,1.7543,1.75445,1.75225,1.75255,4840800000.0
2009-07-21 17:15:00,1.75255,1.75365,1.75215,1.75355,4316090000.0
2009-07-21 17:30:00,1.7536,1.75375,1.75225,1.75345,4758200000.0
2009-07-21 17:45:00,1.75345,1.75395,1.7528,1.7531,5008600000.0
2009-07-21 18:00:00,1.7531,1.75315,1.7512,1.752,3162210000.0
2009-07-21 18:15:00,1.75195,1.75225,1.75125,1.75185,3824400001.0
2009-07-21 18:30:00,1.75185,1.752,1.75105,1.75155,2733200000.0
2009-07-21 18:45:00,1.75155,1.75225,1.75105,1.7515,4903000000.0
2009-07-21 19:00:00,1.7515,1.75345,1.7512,1.7531,4579999999.0
2009-07-21 19:15:00,1.7531,1.75395,1.7526,1.7534,3759000002.0
2009-07-21 19:30:00,1.75325,1.75395,1.75295,1.75395,5395999985.0
2009-07-21 19:45:00,1.7539,1.75515,1.75375,1.7542,3413599998.0
2009-07-21 20:00:00,1.7542,1.7547,1.75375,1.75395,3920000001.0
2009-07-21 20:15:00,1.75375,1.75545,1.75375,1.7553,3566200000.0
2009-07-21 20:30:00,1.7553,1.7556,1.7547,1.755,3237400002.0
2009-07-21 20:45:00,1.75495,1.7557,1.7549,1.7554,3792200000.0
2009-07-21 21:00:00,1.75535,1.75555,1.7544,1.75455,2547200000.0
2009-07-21 21:15:00,1.75455,1.75505,1.754,1.75415,2637000000.0
2009-07-21 21:30:00,1.75415,1.7551,1.7541,1.75495,3534400000.0
2009-07-21 21:45:00,1.75495,1.75535,1.75425,1.75475,4540800000.0
2009-07-21 22:00:00,1.75475,1.75565,1.7543,1.755,2406400002.0
2009-07-21 22:15:00,1.755,1.75615,1.7544,1.75445,2745800002.0
2009-07-21 22:30:00,1.7546,1.75535,1.75395,1.7549,2758000001.0
2009-07-21 22:45:00,1.7549,1.75525,1.7536,1.75405,2000600000.0
2009-07-21 23:00:00,1.75405,1.75525,1.75385,1.7552,497400000.0
2009-07-21 23:15:00,1.7552,1.75585,1.7544,1.7547,649900001.0
2009-07-21 23:30:00,1.75475,1.75475,1.75355,1.7547,1001700000.0
2009-07-21 23:45:00,1.75435,1.7549,1.7537,1.75435,651800000.0
2009-07-22 00:00:00,1.75425,1.7544,1.75343,1.754,364000000.0
2009-07-22 00:15:00,1.754,1.7541,1.7534,1.7536,507000000.0
2009-07-22 00:30:00,1.7536,1.7545,1.7536,1.75415,183200000.0
2009-07-22 00:45:00,1.75415,1.75445,1.75307,1.75385,691600000.0
2009-07-22 01:00:00,1.7538,1.754,1.75355,1.7538,565400000.0
2009-07-22 01:15:00,1.75375,1.75405,1.75315,1.7533,1044200000.0
2009-07-22 01:30:00,1.75325,1.75345,1.7529,1.7531,790600000.0
2009-07-22 01:45:00,1.75305,1.75355,1.7528,1.753,1245000000.0
2009-07-22 02:00:00,1.7529,1.7533,1.75235,1.7527,2099200000.0
2009-07-22 02:15:00,1.75275,1.7535,1.75255,1.75335,1528000000.0
2009-07-22 02:30:00,1.75335,1.75385,1.7528,1.753,1890600000.0
2009-07-22 02:45:00,1.753,1.7533,1.7525,1.75295,1866800000.0
2009-07-22 03:00:00,1.75295,1.7539,1.7528,1.75305,2008800001.0
2009-07-22 03:15:00,1.753,1.7536,1.75245,1.75295,1559400000.0
2009-07-22 03:30:00,1.75295,1.7532,1.75255,1.75305,968600000.0
2009-07-22 03:45:00,1.753,1.75325,1.75265,1.75305,1441400000.0
2009-07-22 04:00:00,1.75305,1.75345,1.75225,1.7528,2167000000.0
2009-07-22 04:15:00,1.7528,1.7531,1.7519,1.75285,1559200000.0
2009-07-22 04:30:00,1.75295,1.75305,1.7523,1.7527,1487200000.0
2009-07-22 04:45:00,1.7527,1.7531,1.75255,1.75275,988000000.0
2009-07-22 05:00:00,1.75275,1.75325,1.7526,1.7531,1005000000.0
2009-07-22 05:15:00,1.7531,1.75315,1.752,1.7527,1141400000.0
2009-07-22 05:30:00,1.7527,1.7527,1.75195,1.75215,1014600000.0
2009-07-22 05:45:00,1.75215,1.7529,1.75175,1.75245,1488000000.0
2009-07-22 06:00:00,1.75245,1.75275,1.7514,1.75235,1160900000.0
2009-07-22 06:15:00,1.75235,1.7525,1.7519,1.75205,1305800000.0
2009-07-22 06:30:00,1.75205,1.7523,1.7518,1.7519,930000000.0
2009-07-22 06:45:00,1.7519,1.75235,1.75165,1.75165,901200000.0
2009-07-22 07:00:00,1.75165,1.7523,1.7514,1.7518,1464800000.0
2009-07-22 07:15:00,1.7517,1.7521,1.751,1.75125,1771400000.0
2009-07-22 07:30:00,1.7513,1.75145,1.7502,1.75065,1775200000.0
2009-07-22 07:45:00,1.75065,1.75115,1.74755,1.74795,2723900000.0
2009-07-22 08:00:00,1.748,1.7486,1.74625,1.74715,4158200000.0
2009-07-22 08:15:00,1.74715,1.74775,1.74605,1.7468,3861200001.0
2009-07-22 08:30:00,1.7467,1.7474,1.746,1.74725,4066599998.0
2009-07-22 08:45:00,1.74725,1.7476,1.74525,1.74645,4835600000.0
2009-07-22 09:00:00,1.74645,1.7465,1.74515,1.74595,5219600000.0
2009-07-22 09:15:00,1.74595,1.7466,1.7447,1.7462,6123800002.0
2009-07-22 09:30:00,1.74625,1.7471,1.74585,1.74635,5650999999.0
2009-07-22 09:45:00,1.74655,1.74825,1.74645,1.7478,4524400000.0
2009-07-22 10:00:00,1.7478,1.7478,1.746,1.7464,4453000000.0
2009-07-22 10:15:00,1.7464,1.7476,1.74555,1.74595,5031800000.0
2009-07-22 10:30:00,1.74675,1.7504,1.74655,1.74995,4576400000.0
2009-07-22 10:45:00,1.75005,1.75145,1.74875,1.75075,5515400000.0
2009-07-22 11:00:00,1.75075,1.751,1.74955,1.74965,4338000000.0
2009-07-22 11:15:00,1.74965,1.75105,1.74915,1.74925,4688800000.0
2009-07-22 11:30:00,1.74925,1.74985,1.7481,1.7482,4038000001.0
2009-07-22 11:45:00,1.7481,1.7484,1.74735,1.74795,4476600000.0
2009-07-22 12:00:00,1.748,1.7497,1.7474,1.7494,3744000000.0
2009-07-22 12:15:00,1.7494,1.75105,1.7494,1.74995,3970600000.0
2009-07-22 12:30:00,1.74995,1.7513,1.74905,1.74975,4314399999.0
2009-07-22 12:45:00,1.7497,1.75325,1.74955,1.75285,4667500000.0
2009-07-22 13:00:00,1.75295,1.7538,1.7522,1.7537,5013200000.0
2009-07-22 13:15:00,1.7537,1.75505,1.7528,1.754,6076000005.0
2009-07-22 13:30:00,1.75385,1.7555,1.7534,1.75375,6042800002.0
2009-07-22 13:45:00,1.75375,1.75385,1.75215,1.7523,3621400000.0
2009-07-22 14:00:00,1.75235,1.7541,1.7521,1.7535,6144299999.0
2009-07-22 14:15:00,1.7534,1.7535,1.7521,1.7521,3942400000.0
2009-07-22 14:30:00,1.75215,1.75335,1.7521,1.7521,5072000000.0
2009-07-22 14:45:00,1.7521,1.7535,1.7521,1.7527,4681200000.0
2009-07-22 15:00:00,1.75275,1.75305,1.75165,1.75165,3327260001.0
2009-07-22 15:15:00,1.75165,1.75255,1.7511,1.7515,4534600000.0
2009-07-22 15:30:00,1.7515,1.7527,1.75135,1.7516,5813400000.0
2009-07-22 15:45:00,1.7516,1.7529,1.75125,1.75165,5731400001.0
2009-07-22 16:00:00,1.7517,1.7525,1.75115,1.75145,5127800000.0
2009-07-22 16:15:00,1.75145,1.75215,1.75095,1.752,5622600000.0
2009-07-22 16:30:00,1.752,1.7548,1.75165,1.75385,5245800000.0
2009-07-22 16:45:00,1.75395,1.7543,1.7528,1.753,5480199999.0
2009-07-22 17:00:00,1.7529,1.7532,1.75035,1.75195,6447740000.0
2009-07-22 17:15:00,1.75195,1.75285,1.75125,1.75275,5668200000.0
2009-07-22 17:30:00,1.7526,1.75315,1.75185,1.75205,3929800000.0
2009-07-22 17:45:00,1.752,1.75305,1.7517,1.75215,5179000000.0
2009-07-22 18:00:00,1.75235,1.75255,1.75135,1.7514,3704000000.0
2009-07-22 18:15:00,1.75145,1.7528,1.7509,1.7528,2815799999.0
2009-07-22 18:30:00,1.7527,1.7545,1.7524,1.7532,3532000000.0
2009-07-22 18:45:00,1.7531,1.75405,1.75285,1.75335,4007800001.0
2009-07-22 19:00:00,1.7534,1.75445,1.7531,1.75425,4321400001.0
2009-07-22 19:15:00,1.75425,1.7549,1.7533,1.7537,5836899996.0
2009-07-22 19:30:00,1.75375,1.75425,1.75305,1.7538,3305800003.0
2009-07-22 19:45:00,1.7538,1.75445,1.7532,1.7538,2660600000.0
2009-07-22 20:00:00,1.7538,1.75445,1.7527,1.75315,5139000000.0
2009-07-22 20:15:00,1.7531,1.75415,1.7526,1.75395,3342600001.0
2009-07-22 20:30:00,1.75395,1.7548,1.7534,1.75455,3435600001.0
2009-07-22 20:45:00,1.75455,1.7549,1.75345,1.75345,2817799994.0
2009-07-22 21:00:00,1.75345,1.75425,1.7532,1.75385,3525200000.0
2009-07-22 21:15:00,1.7539,1.75415,1.7534,1.75385,3208000000.0
2009-07-22 21:30:00,1.75385,1.75435,1.7534,1.75435,3378000000.0
2009-07-22 21:45:00,1.7543,1.75475,1.75395,1.7541,2849100001.0
2009-07-22 22:00:00,1.7541,1.75495,1.7539,1.75475,2239800001.0
2009-07-22 22:15:00,1.75475,1.75535,1.75425,1.75495,1751200000.0
2009-07-22 22:30:00,1.75495,1.75635,1.7549,1.75575,832400000.0
2009-07-22 22:45:00,1.75565,1.75755,1.7553,1.75755,1309800002.0
2009-07-22 23:00:00,1.75755,1.75755,1.75555,1.7559,577000000.0
2009-07-22 23:15:00,1.75585,1.75595,1.7552,1.7556,309700000.0
2009-07-22 23:30:00,1.75565,1.75575,1.75495,1.75525,441400000.0
2009-07-22 23:45:00,1.75525,1.7561,1.7552,1.7557,422800000.0
2009-07-23 00:00:00,1.75575,1.7573,1.75565,1.75645,359200000.0
2009-07-23 00:15:00,1.75645,1.75645,1.75482,1.7555,637400000.0
2009-07-23 00:30:00,1.75545,1.75585,1.7552,1.7555,319400000.0
2009-07-23 00:45:00,1.7555,1.75575,1.75515,1.7552,257600000.0
2009-07-23 01:00:00,1.7552,1.7555,1.7549,1.75505,780400000.0
2009-07-23 01:15:00,1.75505,1.7564,1.75495,1.75615,699200000.0
2009-07-23 01:30:00,1.75615,1.75625,1.7555,1.7555,385400000.0
2009-07-23 01:45:00,1.75545,1.7557,1.75465,1.7549,979800000.0
2009-07-23 02:00:00,1.7549,1.75515,1.75375,1.75415,1445070000.0
2009-07-23 02:15:00,1.75415,1.7543,1.7536,1.7536,1750300000.0
2009-07-23 02:30:00,1.7537,1.7537,1.7536,1.7536,2033050000.0
2009-07-23 02:45:00,1.7536,1.7543,1.7534,1.7536,1309200000.0
2009-07-23 03:00:00,1.7536,1.75405,1.75255,1.75355,2413460000.0
2009-07-23 03:15:00,1.7535,1.7539,1.75275,1.7532,2567200000.0
2009-07-23 03:30:00,1.75315,1.7539,1.75275,1.75285,1832200000.0
2009-07-23 03:45:00,1.753,1.75385,1.75265,1.7534,2323400000.0
2009-07-23 04:00:00,1.75335,1.7541,1.7531,1.7535,2068200000.0
2009-07-23 04:15:00,1.7534,1.7546,1.7532,1.75445,1786000000.0
2009-07-23 04:30:00,1.75445,1.7552,1.7543,1.7544,1200900000.0
2009-07-23 04:45:00,1.7544,1.7558,1.75405,1.7556,2064800000.0
2009-07-23 05:00:00,1.756,1.7565,1.75545,1.75565,3693800000.0
2009-07-23 05:15:00,1.75565,1.75595,1.75485,1.75505,1941600000.0
2009-07-23 05:30:00,1.75505,1.75635,1.75485,1.7559,1806800000.0
2009-07-23 05:45:00,1.7558,1.7565,1.75565,1.75595,1744200000.0
2009-07-23 06:00:00,1.756,1.7565,1.7555,1.7559,1440400000.0
2009-07-23 06:15:00,1.7559,1.75615,1.7551,1.75545,976800000.0
2009-07-23 06:30:00,1.75545,1.7557,1.7551,1.7554,1128400000.0
2009-07-23 06:45:00,1.75535,1.7554,1.7544,1.7545,1641200000.0
2009-07-23 07:00:00,1.7546,1.755,1.75375,1.75475,1255000000.0
2009-07-23 07:15:00,1.75475,1.7566,1.75365,1.7554,2232600000.0
2009-07-23 07:30:00,1.75545,1.7561,1.7547,1.7549,2376200000.0
2009-07-23 07:45:00,1.75485,1.75585,1.7546,1.75535,2573200000.0
2009-07-23 08:00:00,1.75535,1.75795,1.75475,1.7578,4142800001.0
2009-07-23 08:15:00,1.75785,1.758,1.7563,1.75695,3876200001.0
2009-07-23 08:30:00,1.7568,1.75685,1.7544,1.75515,4787000000.0
2009-07-23 08:45:00,1.75515,1.75895,1.755,1.75895,5415400000.0
2009-07-23 09:00:00,1.75895,1.7611,1.7589,1.76025,4560200001.0
2009-07-23 09:15:00,1.7602,1.7617,1.75915,1.7615,4882000000.0
2009-07-23 09:30:00,1.76155,1.7625,1.7613,1.7617,4139400000.0
2009-07-23 09:45:00,1.76175,1.7621,1.7608,1.76125,4472000000.0
2009-07-23 10:00:00,1.7613,1.76325,1.7612,1.76295,4999999998.0
2009-07-23 10:15:00,1.76295,1.76305,1.7614,1.7625,5145000002.0
2009-07-23 10:30:00,1.7625,1.76545,1.7625,1.76425,4931800001.0
2009-07-23 10:45:00,1.76425,1.7658,1.76375,1.7648,4503000000.0
2009-07-23 11:00:00,1.7648,1.7655,1.76405,1.7642,4075400004.0
2009-07-23 11:15:00,1.76385,1.7665,1.76365,1.76585,4090400000.0
2009-07-23 11:30:00,1.76585,1.7675,1.76525,1.7667,6637399998.0
2009-07-23 11:45:00,1.76675,1.7668,1.76455,1.76475,6028999998.0
2009-07-23 12:00:00,1.7649,1.7655,1.7644,1.7655,4524400000.0
2009-07-23 12:15:00,1.7654,1.7655,1.7643,1.765,4284200000.0
2009-07-23 12:30:00,1.765,1.7655,1.76385,1.76415,4632000000.0
2009-07-23 12:45:00,1.76415,1.76495,1.76395,1.76415,3784000000.0
2009-07-23 13:00:00,1.76405,1.7651,1.7638,1.7649,4344000000.0
2009-07-23 13:15:00,1.76485,1.7662,1.7648,1.76495,4382400000.0
2009-07-23 13:30:00,1.765,1.7665,1.76465,1.7659,3749200000.0
2009-07-23 13:45:00,1.76575,1.7659,1.7642,1.76435,4182600000.0
2009-07-23 14:00:00,1.76435,1.76545,1.7639,1.76435,4397800001.0
2009-07-23 14:15:00,1.7643,1.7653,1.7639,1.7641,4227800002.0
2009-07-23 14:30:00,1.7641,1.76475,1.76095,1.76175,6121970002.0
2009-07-23 14:45:00,1.76175,1.7641,1.7607,1.76375,5010200000.0
2009-07-23 15:00:00,1.76375,1.7676,1.7637,1.7676,6181399999.0
2009-07-23 15:15:00,1.76765,1.76845,1.76625,1.76805,5188800000.0
2009-07-23 15:30:00,1.7681,1.7684,1.76625,1.76645,5558000000.0
2009-07-23 15:45:00,1.76645,1.7669,1.7643,1.76565,6269000000.0
2009-07-23 16:00:00,1.76565,1.76865,1.76535,1.76795,5554400002.0
2009-07-23 16:15:00,1.7679,1.76845,1.7637,1.7639,5617500000.0
2009-07-23 16:30:00,1.7639,1.7661,1.7635,1.7649,5940600000.0
2009-07-23 16:45:00,1.76505,1.7652,1.76335,1.76475,5617000000.0
2009-07-23 17:00:00,1.76485,1.7662,1.76405,1.76465,5783400001.0
2009-07-23 17:15:00,1.7646,1.7651,1.76265,1.76505,5810200000.0
2009-07-23 17:30:00,1.7651,1.7655,1.7642,1.765,6397999998.0
2009-07-23 17:45:00,1.76505,1.76675,1.7649,1.7666,5269500003.0
2009-07-23 18:00:00,1.7665,1.76675,1.76575,1.76605,4383600000.0
2009-07-23 18:15:00,1.76615,1.7668,1.76525,1.76605,3666200001.0
2009-07-23 18:30:00,1.76605,1.76785,1.76565,1.76775,2746200000.0
2009-07-23 18:45:00,1.76785,1.7681,1.7672,1.7675,3724599999.0
2009-07-23 19:00:00,1.76745,1.76795,1.7665,1.767,4304000000.0
2009-07-23 19:15:00,1.76675,1.76775,1.76635,1.76735,5315200002.0
2009-07-23 19:30:00,1.76735,1.77,1.7667,1.76925,5332200001.0
2009-07-23 19:45:00,1.76925,1.7721,1.76925,1.77105,6316800004.0
2009-07-23 20:00:00,1.77105,1.77165,1.76975,1.77005,2411200000.0
2009-07-23 20:15:00,1.77005,1.77095,1.77005,1.7703,2593000000.0
2009-07-23 20:30:00,1.77025,1.77105,1.76925,1.7701,3960000001.0
2009-07-23 20:45:00,1.77015,1.77075,1.76975,1.77055,4329000000.0
2009-07-23 21:00:00,1.77065,1.7719,1.77055,1.77145,3773399999.0
2009-07-23 21:15:00,1.7714,1.7723,1.77125,1.77155,3601199999.0
2009-07-23 21:30:00,1.77155,1.7716,1.77085,1.77115,3797400000.0
2009-07-23 21:45:00,1.77115,1.7717,1.7705,1.7715,4277400001.0
2009-07-23 22:00:00,1.77155,1.77345,1.77035,1.7712,3963600000.0
2009-07-23 22:15:00,1.77115,1.77365,1.7703,1.77145,2996260000.0
2009-07-23 22:30:00,1.77145,1.772,1.77065,1.77125,1861520000.0
2009-07-23 22:45:00,1.77125,1.7723,1.76985,1.7715,2280910000.0
2009-07-23 23:00:00,1.77145,1.7741,1.7704,1.7711,1267800000.0
2009-07-23 23:15:00,1.7711,1.7721,1.7701,1.77045,788200000.0
2009-07-23 23:30:00,1.77045,1.77155,1.76925,1.77145,1774030000.0
2009-07-23 23:45:00,1.77145,1.7734,1.77045,1.7717,1001000000.0
2009-07-24 00:00:00,1.7717,1.7723,1.7709,1.77215,946600000.0
2009-07-24 00:15:00,1.77215,1.7725,1.77115,1.77135,636600000.0
2009-07-24 00:30:00,1.77135,1.77355,1.771,1.77345,1453000000.0
2009-07-24 00:45:00,1.77345,1.774,1.7725,1.7726,1352400000.0
2009-07-24 01:00:00,1.7726,1.77275,1.7718,1.7722,1103800000.0
2009-07-24 01:15:00,1.77215,1.77315,1.7721,1.77265,878000000.0
2009-07-24 01:30:00,1.7728,1.7736,1.77247,1.77345,788000000.0
2009-07-24 01:45:00,1.77345,1.77355,1.7724,1.7724,1113200000.0
2009-07-24 02:00:00,1.7724,1.7729,1.772,1.7724,1491600000.0
2009-07-24 02:15:00,1.7724,1.77285,1.77185,1.77235,1416400000.0
2009-07-24 02:30:00,1.7723,1.7726,1.7715,1.7716,1076000000.0
2009-07-24 02:45:00,1.77155,1.77265,1.77125,1.77205,1833400000.0
2009-07-24 03:00:00,1.77235,1.7724,1.7709,1.7713,2170400000.0
2009-07-24 03:15:00,1.7713,1.7721,1.77095,1.7713,1718800000.0
2009-07-24 03:30:00,1.77135,1.77205,1.77085,1.77185,1659440000.0
2009-07-24 03:45:00,1.77175,1.77215,1.77105,1.7717,1170800000.0
2009-07-24 04:00:00,1.77165,1.77195,1.77095,1.7713,1219400000.0
2009-07-24 04:15:00,1.77125,1.77185,1.77105,1.77165,1689800000.0
2009-07-24 04:30:00,1.77165,1.77195,1.771,1.7717,1308200001.0
2009-07-24 04:45:00,1.7716,1.772,1.771,1.7711,1148200000.0
2009-07-24 05:00:00,1.7711,1.77175,1.77085,1.77095,1561160000.0
2009-07-24 05:15:00,1.77095,1.7711,1.77085,1.77085,1405550000.0
2009-07-24 05:30:00,1.77085,1.7712,1.77065,1.7712,1394780000.0
2009-07-24 05:45:00,1.77115,1.77125,1.7707,1.7708,679400000.0
2009-07-24 06:00:00,1.7708,1.77125,1.7707,1.77115,1081800000.0
2009-07-24 06:15:00,1.7712,1.77145,1.7704,1.77115,854200000.0
2009-07-24 06:30:00,1.77115,1.77145,1.7709,1.77115,748600000.0
2009-07-24 06:45:00,1.77115,1.77165,1.7708,1.7709,1164400000.0
2009-07-24 07:00:00,1.77095,1.77115,1.77085,1.77095,678800000.0
2009-07-24 07:15:00,1.77095,1.77235,1.77085,1.77225,1571200000.0
2009-07-24 07:30:00,1.77215,1.7726,1.77095,1.771,2279400000.0
2009-07-24 07:45:00,1.77105,1.77145,1.7697,1.77125,2782870000.0
2009-07-24 08:00:00,1.77125,1.77285,1.7707,1.77195,4424200000.0
2009-07-24 08:15:00,1.77195,1.7729,1.7714,1.7717,3507000001.0
2009-07-24 08:30:00,1.7717,1.77255,1.77095,1.7724,5305799996.0
2009-07-24 08:45:00,1.7724,1.7727,1.77135,1.7721,4269299999.0
2009-07-24 09:00:00,1.77215,1.774,1.77165,1.7729,4288600001.0
2009-07-24 09:15:00,1.7729,1.7743,1.77285,1.77395,4895399996.0
2009-07-24 09:30:00,1.774,1.7745,1.7729,1.77315,4677200001.0
2009-07-24 09:45:00,1.7731,1.77325,1.77155,1.7717,4890100001.0
2009-07-24 10:00:00,1.7717,1.77185,1.76865,1.76895,5306800000.0
2009-07-24 10:15:00,1.7689,1.77055,1.7682,1.76985,4176200002.0
2009-07-24 10:30:00,1.7699,1.7699,1.764,1.76485,5550300002.0
2009-07-24 10:45:00,1.76485,1.76525,1.762,1.76255,5361400000.0
2009-07-24 11:00:00,1.76255,1.76255,1.76005,1.7625,5453000001.0
2009-07-24 11:15:00,1.7626,1.76335,1.7616,1.76215,3903599999.0
2009-07-24 11:30:00,1.76215,1.76245,1.7606,1.76175,3367200000.0
2009-07-24 11:45:00,1.76175,1.76225,1.76035,1.7605,3498600000.0
2009-07-24 12:00:00,1.7605,1.7609,1.75605,1.7569,4670600000.0
2009-07-24 12:15:00,1.7569,1.76015,1.75665,1.75965,5047800000.0
2009-07-24 12:30:00,1.75965,1.76035,1.75885,1.7601,2841400000.0
2009-07-24 12:45:00,1.76005,1.76015,1.7583,1.7592,3530200003.0
2009-07-24 13:00:00,1.75925,1.76015,1.7575,1.75845,4091000000.0
2009-07-24 13:15:00,1.75875,1.7589,1.75745,1.75785,4994000005.0
2009-07-24 13:30:00,1.75795,1.7587,1.7555,1.7555,4127199999.0
2009-07-24 13:45:00,1.7555,1.75745,1.7555,1.7559,3602200000.0
2009-07-24 14:00:00,1.75595,1.7561,1.754,1.7555,4882799999.0
2009-07-24 14:15:00,1.75545,1.7562,1.75445,1.755,5500600000.0
2009-07-24 14:30:00,1.755,1.75705,1.7548,1.75605,4278000000.0
2009-07-24 14:45:00,1.7561,1.75665,1.7556,1.75645,3946400000.0
2009-07-24 15:00:00,1.75645,1.7584,1.7564,1.75815,5191000000.0
2009-07-24 15:15:00,1.75815,1.75815,1.7569,1.7571,3496200000.0
2009-07-24 15:30:00,1.75715,1.75795,1.7553,1.7575,6040800000.0
2009-07-24 15:45:00,1.75745,1.7584,1.75675,1.7573,5174200000.0
2009-07-24 16:00:00,1.7574,1.75795,1.7566,1.75755,5531800000.0
2009-07-24 16:15:00,1.75755,1.75915,1.75735,1.7589,5099200002.0
2009-07-24 16:30:00,1.75895,1.7603,1.75875,1.76025,5616000000.0
2009-07-24 16:45:00,1.7603,1.7605,1.759,1.75955,4667000001.0
2009-07-24 17:00:00,1.75955,1.7617,1.75955,1.7613,4586000008.0
2009-07-24 17:15:00,1.7613,1.7614,1.75985,1.75995,4695999999.0
2009-07-24 17:30:00,1.75995,1.76045,1.75925,1.75975,4224799998.0
2009-07-24 17:45:00,1.75975,1.7599,1.75835,1.7585,4213600000.0
2009-07-24 18:00:00,1.75855,1.7586,1.7574,1.75785,2836410000.0
2009-07-24 18:15:00,1.75785,1.7583,1.7576,1.7579,2940200000.0
2009-07-24 18:30:00,1.7579,1.75835,1.75755,1.758,1782400000.0
2009-07-24 18:45:00,1.758,1.7586,1.75785,1.7579,2569000000.0
2009-07-24 19:00:00,1.758,1.75885,1.75775,1.75795,2811400000.0
2009-07-24 19:15:00,1.75795,1.7597,1.7578,1.7589,3832800001.0
2009-07-24 19:30:00,1.759,1.7594,1.7583,1.7586,3378000004.0
2009-07-24 19:45:00,1.7586,1.759,1.7583,1.7586,2318000001.0
2009-07-24 20:00:00,1.7586,1.7586,1.75735,1.75815,2108600000.0
2009-07-24 20:15:00,1.7581,1.75825,1.75695,1.75755,2331000000.0
2009-07-24 20:30:00,1.7577,1.75805,1.75715,1.75795,2089200000.0
2009-07-24 20:45:00,1.7579,1.7582,1.75765,1.7579,2136200000.0
2009-07-24 21:00:00,1.75795,1.7594,1.7578,1.7588,2122800000.0
2009-07-24 21:15:00,1.7588,1.75995,1.7588,1.75965,2807200000.0
2009-07-24 21:30:00,1.75965,1.7601,1.75945,1.7597,3356799998.0
2009-07-24 21:45:00,1.7597,1.76,1.7589,1.7594,2389800000.0
2009-07-24 22:00:00,1.7594,1.762,1.7591,1.7615,2721000000.0
2009-07-24 22:15:00,1.7615,1.76205,1.76084,1.7614,1044600000.0
2009-07-24 22:30:00,1.7614,1.7622,1.76065,1.762,1274400000.0
2009-07-24 22:45:00,1.76205,1.76215,1.75945,1.7602,1201200000.0
2009-07-26 23:00:00,1.76081,1.7621,1.7606,1.76145,415000000.0
2009-07-26 23:15:00,1.7614,1.7614,1.75955,1.761,254400000.0
2009-07-26 23:30:00,1.76105,1.76105,1.7581,1.7599,152600000.0
2009-07-26 23:45:00,1.75985,1.75985,1.75795,1.75815,310600000.0
2009-07-27 00:00:00,1.75825,1.7595,1.75775,1.7585,999600000.0
2009-07-27 00:15:00,1.7586,1.75955,1.7586,1.75925,338800000.0
2009-07-27 00:30:00,1.75925,1.76005,1.7591,1.7596,566600000.0
2009-07-27 00:45:00,1.75965,1.76065,1.75955,1.7597,617000000.0
2009-07-27 01:00:00,1.7597,1.76105,1.7596,1.76005,926800000.0
2009-07-27 01:15:00,1.76005,1.7609,1.75965,1.7608,926800000.0
2009-07-27 01:30:00,1.7608,1.7614,1.76035,1.76045,540800000.0
2009-07-27 01:45:00,1.7605,1.7608,1.75965,1.75985,1318800000.0
2009-07-27 02:00:00,1.75985,1.7601,1.7584,1.7591,2476400000.0
2009-07-27 02:15:00,1.7587,1.76045,1.7587,1.76025,2505800001.0
2009-07-27 02:30:00,1.7602,1.76075,1.76,1.7606,1559200000.0
2009-07-27 02:45:00,1.7606,1.76155,1.76025,1.76065,1854200000.0
2009-07-27 03:00:00,1.76065,1.76165,1.76035,1.76125,2086600000.0
2009-07-27 03:15:00,1.76125,1.76125,1.76025,1.76045,1435800000.0
2009-07-27 03:30:00,1.76045,1.76115,1.76035,1.761,1652000000.0
2009-07-27 03:45:00,1.761,1.7613,1.7603,1.7606,1325400000.0
2009-07-27 04:00:00,1.7606,1.76125,1.7604,1.7607,1536400000.0
2009-07-27 04:15:00,1.7605,1.7611,1.76035,1.76085,833800000.0
2009-07-27 04:30:00,1.76085,1.7609,1.75965,1.75995,1227600000.0
2009-07-27 04:45:00,1.75985,1.76045,1.75957,1.7601,708600000.0
2009-07-27 05:00:00,1.7601,1.76075,1.75985,1.76025,1327800000.0
2009-07-27 05:15:00,1.76025,1.76055,1.7596,1.76015,1199800000.0
2009-07-27 05:30:00,1.76015,1.7619,1.7599,1.7611,2205400000.0
2009-07-27 05:45:00,1.76115,1.7612,1.76015,1.7609,1866800000.0
2009-07-27 06:00:00,1.7609,1.76115,1.7604,1.76045,1553200000.0
2009-07-27 06:15:00,1.76045,1.7613,1.76025,1.761,2043000000.0
2009-07-27 06:30:00,1.761,1.76105,1.7603,1.7604,687400000.0
2009-07-27 06:45:00,1.7604,1.7608,1.7601,1.7603,1581800000.0
2009-07-27 07:00:00,1.7603,1.76095,1.7601,1.7609,1512400000.0
2009-07-27 07:15:00,1.76085,1.7612,1.76025,1.76115,1646800000.0
2009-07-27 07:30:00,1.76115,1.76145,1.7604,1.7606,2240600000.0
2009-07-27 07:45:00,1.76065,1.76345,1.7606,1.76275,2164400000.0
2009-07-27 08:00:00,1.76275,1.76445,1.762,1.76305,4772200000.0
2009-07-27 08:15:00,1.763,1.76435,1.7627,1.7631,3201000001.0
2009-07-27 08:30:00,1.7631,1.76415,1.7624,1.76245,5441499999.0
2009-07-27 08:45:00,1.76245,1.765,1.7624,1.76265,5438000002.0
2009-07-27 09:00:00,1.76275,1.76675,1.76245,1.7638,6503600002.0
2009-07-27 09:15:00,1.7638,1.7638,1.7592,1.7609,6964199999.0
2009-07-27 09:30:00,1.76095,1.7614,1.7588,1.75945,4863400000.0
2009-07-27 09:45:00,1.75945,1.7622,1.7578,1.7584,6783800001.0
2009-07-27 10:00:00,1.75835,1.7604,1.75835,1.7595,5492399999.0
2009-07-27 10:15:00,1.7595,1.7609,1.75925,1.76035,4535600001.0
2009-07-27 10:30:00,1.76025,1.7621,1.76,1.762,4508000000.0
2009-07-27 10:45:00,1.762,1.76345,1.76155,1.7618,5449400000.0
2009-07-27 11:00:00,1.762,1.76265,1.76045,1.7611,4189800000.0
2009-07-27 11:15:00,1.7611,1.7614,1.7605,1.7612,3161799998.0
2009-07-27 11:30:00,1.7612,1.76305,1.7611,1.76165,2840800000.0
2009-07-27 11:45:00,1.76165,1.7618,1.7588,1.75915,4958400000.0
2009-07-27 12:00:00,1.75915,1.7599,1.7588,1.75925,5295599999.0
2009-07-27 12:15:00,1.75925,1.7594,1.7571,1.75715,3441600000.0
2009-07-27 12:30:00,1.7573,1.7579,1.75465,1.7575,5155400004.0
2009-07-27 12:45:00,1.7574,1.7575,1.75515,1.75585,4636200001.0
2009-07-27 13:00:00,1.75605,1.75735,1.7556,1.75725,4434400001.0
2009-07-27 13:15:00,1.75725,1.75985,1.7572,1.7588,4977399998.0
2009-07-27 13:30:00,1.7588,1.76065,1.75845,1.75995,5475200000.0
2009-07-27 13:45:00,1.76,1.7605,1.75895,1.76035,5711600002.0
2009-07-27 14:00:00,1.76035,1.7612,1.75955,1.76105,5356799999.0
2009-07-27 14:15:00,1.761,1.7615,1.76005,1.76075,5055600000.0
2009-07-27 14:30:00,1.7608,1.7626,1.76015,1.7622,5217400000.0
2009-07-27 14:45:00,1.7622,1.7624,1.76015,1.76015,4549400000.0
2009-07-27 15:00:00,1.76015,1.76205,1.76015,1.76155,3603000000.0
2009-07-27 15:15:00,1.76155,1.7622,1.76145,1.76205,3973400001.0
2009-07-27 15:30:00,1.76205,1.7636,1.7619,1.76315,5826600000.0
2009-07-27 15:45:00,1.76315,1.76335,1.76205,1.76215,6430200004.0
2009-07-27 16:00:00,1.7622,1.76345,1.76185,1.763,8053200007.0
2009-07-27 16:15:00,1.763,1.76445,1.763,1.76365,5834600003.0
2009-07-27 16:30:00,1.76365,1.76545,1.76315,1.76475,7525999995.0
2009-07-27 16:45:00,1.7647,1.7686,1.7643,1.76855,5846800003.0
2009-07-27 17:00:00,1.7685,1.7685,1.76675,1.7668,5687800001.0
2009-07-27 17:15:00,1.76656,1.76775,1.76613,1.7674,4074000003.0
2009-07-27 17:30:00,1.76735,1.76825,1.7668,1.76795,5038000002.0
2009-07-27 17:45:00,1.76795,1.76875,1.7678,1.7686,4293800001.0
2009-07-27 18:00:00,1.7686,1.76995,1.76835,1.76865,4404000003.0
2009-07-27 18:15:00,1.76865,1.7689,1.7676,1.7682,3439800000.0
2009-07-27 18:30:00,1.76825,1.7691,1.7681,1.7685,2446400000.0
2009-07-27 18:45:00,1.76855,1.76885,1.7671,1.7675,2212000001.0
2009-07-27 19:00:00,1.76755,1.7682,1.7669,1.76715,3294400000.0
2009-07-27 19:15:00,1.76705,1.76705,1.7666,1.76695,3578170001.0
2009-07-27 19:30:00,1.76695,1.7676,1.7668,1.7674,3205600001.0
2009-07-27 19:45:00,1.7674,1.7675,1.7666,1.7666,2891340000.0
2009-07-27 20:00:00,1.7666,1.76695,1.7658,1.76625,2280680000.0
2009-07-27 20:15:00,1.76625,1.7668,1.76545,1.7657,2591200000.0
2009-07-27 20:30:00,1.7657,1.76585,1.76435,1.7648,3147800000.0
2009-07-27 20:45:00,1.7649,1.7656,1.7646,1.76475,2577800000.0
2009-07-27 21:00:00,1.76475,1.76525,1.7643,1.7648,3067600000.0
2009-07-27 21:15:00,1.76475,1.7656,1.7646,1.76535,3384200010.0
2009-07-27 21:30:00,1.7654,1.76565,1.76505,1.7654,7436999980.0
2009-07-27 21:45:00,1.76555,1.7658,1.7652,1.7653,7247800004.0
2009-07-27 22:00:00,1.7653,1.7653,1.76425,1.7646,1654399998.0
2009-07-27 22:15:00,1.76465,1.7649,1.7643,1.76465,781800000.0
2009-07-27 22:30:00,1.7649,1.76575,1.76455,1.76545,1365000000.0
2009-07-27 22:45:00,1.76545,1.76545,1.76475,1.7653,1096600001.0
2009-07-27 23:00:00,1.7651,1.76585,1.7642,1.7651,1180400000.0
2009-07-27 23:15:00,1.76525,1.76535,1.76445,1.7646,340600000.0
2009-07-27 23:30:00,1.7647,1.7647,1.76373,1.76465,266200000.0
2009-07-27 23:45:00,1.7646,1.76535,1.76435,1.76435,487000000.0
2009-07-28 00:00:00,1.76435,1.7649,1.7638,1.76425,380800000.0
2009-07-28 00:15:00,1.76425,1.7646,1.7631,1.76385,540600000.0
2009-07-28 00:30:00,1.76395,1.76435,1.76365,1.7641,496200000.0
2009-07-28 00:45:00,1.76405,1.76435,1.76355,1.7643,491000000.0
2009-07-28 01:00:00,1.7641,1.76415,1.7632,1.7635,913800000.0
2009-07-28 01:15:00,1.76355,1.7644,1.76335,1.7637,1071400000.0
2009-07-28 01:30:00,1.7637,1.76425,1.76355,1.764,740600000.0
2009-07-28 01:45:00,1.764,1.764,1.76335,1.76355,543000000.0
2009-07-28 02:00:00,1.7636,1.7647,1.7635,1.76425,1732200000.0
2009-07-28 02:15:00,1.76425,1.76465,1.76345,1.7639,1651600000.0
2009-07-28 02:30:00,1.7639,1.7642,1.763,1.76345,1778000000.0
2009-07-28 02:45:00,1.76345,1.7637,1.76275,1.7632,1471600000.0
2009-07-28 03:00:00,1.76315,1.76405,1.76295,1.76375,1956200000.0
2009-07-28 03:15:00,1.76375,1.76395,1.76325,1.76355,1045400000.0
2009-07-28 03:30:00,1.76355,1.76425,1.7635,1.7639,1435200000.0
2009-07-28 03:45:00,1.76405,1.7643,1.7632,1.7635,1085800000.0
2009-07-28 04:00:00,1.7635,1.76365,1.7631,1.76315,1042400000.0
2009-07-28 04:15:00,1.7632,1.76365,1.7629,1.76335,2016800000.0
2009-07-28 04:30:00,1.76335,1.7636,1.763,1.7635,1666800000.0
2009-07-28 04:45:00,1.7635,1.76375,1.76325,1.7636,869200000.0
2009-07-28 05:00:00,1.76365,1.76425,1.7631,1.7639,1612200000.0
2009-07-28 05:15:00,1.76385,1.76475,1.7636,1.76465,2230600000.0
2009-07-28 05:30:00,1.76455,1.76495,1.76375,1.76425,1719600000.0
2009-07-28 05:45:00,1.7642,1.7647,1.76375,1.7644,1289000000.0
2009-07-28 06:00:00,1.7644,1.76485,1.76345,1.7641,1838400000.0
2009-07-28 06:15:00,1.76405,1.76445,1.76355,1.7641,1645000000.0
2009-07-28 06:30:00,1.76405,1.76495,1.76395,1.7648,1568000000.0
2009-07-28 06:45:00,1.76495,1.76495,1.76425,1.76455,2290400000.0
2009-07-28 07:00:00,1.76455,1.7653,1.7645,1.76495,1237800000.0
2009-07-28 07:15:00,1.76495,1.7661,1.76495,1.76535,3003200000.0
2009-07-28 07:30:00,1.7653,1.76565,1.765,1.76515,3140400000.0
2009-07-28 07:45:00,1.76515,1.7655,1.7645,1.7647,3215400000.0
2009-07-28 08:00:00,1.7647,1.76705,1.7642,1.76615,4389600000.0
2009-07-28 08:15:00,1.76615,1.76725,1.76595,1.76675,3850600000.0
2009-07-28 08:30:00,1.76635,1.7667,1.7648,1.7654,4910600001.0
2009-07-28 08:45:00,1.76545,1.7661,1.76375,1.7657,4534000000.0
2009-07-28 09:00:00,1.76575,1.76595,1.76355,1.76465,5208200000.0
2009-07-28 09:15:00,1.76465,1.76615,1.76385,1.7648,5679600000.0
2009-07-28 09:30:00,1.76485,1.76565,1.76385,1.7641,5224600000.0
2009-07-28 09:45:00,1.7641,1.76485,1.76375,1.7641,4566000000.0
2009-07-28 10:00:00,1.76415,1.7656,1.7636,1.7655,5380600000.0
2009-07-28 10:15:00,1.76545,1.7656,1.76405,1.7643,5188000000.0
2009-07-28 10:30:00,1.7643,1.7645,1.7636,1.7641,4109700000.0
2009-07-28 10:45:00,1.76435,1.76435,1.76215,1.76385,4923800000.0
2009-07-28 11:00:00,1.76395,1.764,1.7621,1.7636,4879400000.0
2009-07-28 11:15:00,1.7636,1.76365,1.7623,1.7634,4269200000.0
2009-07-28 11:30:00,1.76335,1.7634,1.7622,1.7626,3135800000.0
2009-07-28 11:45:00,1.76265,1.76295,1.7617,1.7623,4858400000.0
2009-07-28 12:00:00,1.76245,1.7625,1.76145,1.7617,4151600000.0
2009-07-28 12:15:00,1.7617,1.76185,1.76115,1.7614,1872800000.0
2009-07-28 12:30:00,1.76145,1.76215,1.76095,1.76155,2684100000.0
2009-07-28 12:45:00,1.76155,1.7617,1.7603,1.7609,2480200000.0
2009-07-28 13:00:00,1.7608,1.7624,1.7607,1.76205,3616000000.0
2009-07-28 13:15:00,1.76205,1.76315,1.7617,1.76305,4502600000.0
2009-07-28 13:30:00,1.763,1.76445,1.7624,1.76435,4983600000.0
2009-07-28 13:45:00,1.76445,1.7645,1.7625,1.76375,5571199999.0
2009-07-28 14:00:00,1.7637,1.76555,1.7629,1.76555,5288400003.0
2009-07-28 14:15:00,1.76545,1.76555,1.7633,1.7639,4627200002.0
2009-07-28 14:30:00,1.7639,1.76485,1.7634,1.76415,5358600007.0
2009-07-28 14:45:00,1.7641,1.765,1.7637,1.7645,5562000000.0
2009-07-28 15:00:00,1.7644,1.7648,1.7627,1.7639,4918400000.0
2009-07-28 15:15:00,1.764,1.76585,1.76365,1.76545,8136900002.0
2009-07-28 15:30:00,1.76535,1.7673,1.76535,1.767,7636000000.0
2009-07-28 15:45:00,1.76705,1.7678,1.76585,1.76595,6276400000.0
2009-07-28 16:00:00,1.766,1.76765,1.76455,1.76705,6319200000.0
2009-07-28 16:15:00,1.767,1.7698,1.76695,1.76955,8244799999.0
2009-07-28 16:30:00,1.76955,1.77045,1.76885,1.7703,5703200001.0
2009-07-28 16:45:00,1.77025,1.7708,1.76965,1.7706,4679700000.0
2009-07-28 17:00:00,1.7706,1.77325,1.76925,1.7722,6596000001.0
2009-07-28 17:15:00,1.77215,1.7727,1.76925,1.7711,7914599998.0
2009-07-28 17:30:00,1.77085,1.77085,1.76735,1.76785,7307199996.0
2009-07-28 17:45:00,1.76785,1.7685,1.76665,1.76725,4282400000.0
2009-07-28 18:00:00,1.76715,1.7678,1.7662,1.7669,5355600001.0
2009-07-28 18:15:00,1.7669,1.76735,1.76515,1.76525,4772200001.0
2009-07-28 18:30:00,1.76525,1.76565,1.7651,1.7656,3616800000.0
2009-07-28 18:45:00,1.7656,1.7661,1.76515,1.76535,2917000000.0
2009-07-28 19:00:00,1.76535,1.76675,1.76525,1.76605,4390000000.0
2009-07-28 19:15:00,1.76615,1.76685,1.76555,1.7667,3377600000.0
2009-07-28 19:30:00,1.76665,1.7669,1.7656,1.76585,2895400000.0
2009-07-28 19:45:00,1.7658,1.76745,1.7657,1.76655,3821600000.0
2009-07-28 20:00:00,1.7666,1.76675,1.7655,1.7663,3652800001.0
2009-07-28 20:15:00,1.76625,1.7674,1.76575,1.76715,3114400001.0
2009-07-28 20:30:00,1.76715,1.76775,1.76585,1.7662,3594400000.0
2009-07-28 20:45:00,1.7662,1.7671,1.76555,1.7661,3275800000.0
2009-07-28 21:00:00,1.76615,1.767,1.7654,1.76665,2676200000.0
2009-07-28 21:15:00,1.7667,1.7678,1.76635,1.7674,2781000000.0
2009-07-28 21:30:00,1.76745,1.76875,1.76715,1.7682,3878600001.0
2009-07-28 21:45:00,1.7681,1.7681,1.7672,1.76735,2985000000.0
2009-07-28 22:00:00,1.7673,1.7679,1.76715,1.7678,1923799998.0
2009-07-28 22:15:00,1.7678,1.7681,1.7672,1.7676,703199999.0
2009-07-28 22:30:00,1.7676,1.76765,1.7667,1.76685,769200000.0
2009-07-28 22:45:00,1.7668,1.767,1.7661,1.7663,950600000.0
2009-07-28 23:00:00,1.7663,1.7668,1.7657,1.76655,638800000.0
2009-07-28 23:15:00,1.76655,1.76675,1.7659,1.7664,717600000.0
2009-07-28 23:30:00,1.7664,1.76735,1.766,1.76635,545000000.0
2009-07-28 23:45:00,1.76635,1.7669,1.7657,1.76615,779600000.0
2009-07-29 00:00:00,1.76615,1.76685,1.7656,1.76635,640800000.0
2009-07-29 00:15:00,1.76635,1.76635,1.7656,1.7658,455600000.0
2009-07-29 00:30:00,1.7658,1.766,1.76517,1.76585,560200000.0
2009-07-29 00:45:00,1.76585,1.766,1.76445,1.7645,852800000.0
2009-07-29 01:00:00,1.7645,1.76485,1.7643,1.76475,960200000.0
2009-07-29 01:15:00,1.76475,1.7658,1.76475,1.76525,598200000.0
2009-07-29 01:30:00,1.7652,1.76605,1.7649,1.76555,1281200000.0
2009-07-29 01:45:00,1.76565,1.7667,1.7652,1.7665,1084200000.0
2009-07-29 02:00:00,1.7664,1.7673,1.766,1.76675,2758600000.0
2009-07-29 02:15:00,1.7668,1.7675,1.76665,1.7669,2909400003.0
2009-07-29 02:30:00,1.76695,1.7682,1.7663,1.7669,2052400000.0
2009-07-29 02:45:00,1.76695,1.76885,1.76545,1.76695,2190999999.0
2009-07-29 03:00:00,1.76695,1.76725,1.76515,1.7656,2841800000.0
2009-07-29 03:15:00,1.76575,1.76695,1.76565,1.76695,1995000000.0
2009-07-29 03:30:00,1.76705,1.76725,1.76595,1.7662,1392800000.0
2009-07-29 03:45:00,1.76625,1.76675,1.7657,1.76595,1668600000.0
2009-07-29 04:00:00,1.76595,1.76615,1.7652,1.76565,2177600000.0
2009-07-29 04:15:00,1.76565,1.7668,1.76555,1.76615,1589400000.0
2009-07-29 04:30:00,1.7661,1.76725,1.7661,1.7668,752200000.0
2009-07-29 04:45:00,1.7669,1.76715,1.76635,1.767,1000000000.0
2009-07-29 05:00:00,1.76705,1.76705,1.7661,1.7662,1442400001.0
2009-07-29 05:15:00,1.76625,1.7663,1.7653,1.76565,1644600000.0
2009-07-29 05:30:00,1.76565,1.76635,1.76495,1.7663,2293800000.0
2009-07-29 05:45:00,1.7663,1.76685,1.7655,1.7661,2292600000.0
2009-07-29 06:00:00,1.76615,1.76635,1.76535,1.76575,2474000000.0
2009-07-29 06:15:00,1.76585,1.76775,1.7658,1.767,2434600000.0
2009-07-29 06:30:00,1.767,1.76705,1.76555,1.76595,1469400000.0
2009-07-29 06:45:00,1.76595,1.7668,1.7656,1.7665,1311600000.0
2009-07-29 07:00:00,1.76645,1.7678,1.76635,1.7667,1453600000.0
2009-07-29 07:15:00,1.7667,1.76695,1.76465,1.76575,2785000000.0
2009-07-29 07:30:00,1.76575,1.76615,1.7644,1.7647,1998600000.0
2009-07-29 07:45:00,1.7647,1.7659,1.7644,1.7655,2923600000.0
2009-07-29 08:00:00,1.76555,1.76595,1.764,1.7652,4469800000.0
2009-07-29 08:15:00,1.76505,1.7654,1.76345,1.76445,6024400000.0
2009-07-29 08:30:00,1.7645,1.7648,1.7627,1.76365,6622800002.0
2009-07-29 08:45:00,1.76365,1.7642,1.76225,1.7628,6551200001.0
2009-07-29 09:00:00,1.7628,1.76305,1.76135,1.7621,5877600000.0
2009-07-29 09:15:00,1.7621,1.76265,1.7611,1.76135,5454600002.0
2009-07-29 09:30:00,1.76135,1.76135,1.7595,1.7602,5006400000.0
2009-07-29 09:45:00,1.7602,1.76095,1.75945,1.76005,5100800000.0
2009-07-29 10:00:00,1.76005,1.7604,1.75915,1.7596,3712000000.0
2009-07-29 10:15:00,1.75965,1.76055,1.7593,1.7598,5883499999.0
2009-07-29 10:30:00,1.7598,1.7617,1.7593,1.76155,4115200000.0
2009-07-29 10:45:00,1.76155,1.7624,1.7612,1.7618,5527600003.0
2009-07-29 11:00:00,1.76175,1.76415,1.7615,1.7626,5507400000.0
2009-07-29 11:15:00,1.76255,1.7643,1.76255,1.76375,6291800001.0
2009-07-29 11:30:00,1.76375,1.76385,1.76125,1.7617,5483800002.0
2009-07-29 11:45:00,1.7617,1.76365,1.7614,1.7632,4650600000.0
2009-07-29 12:00:00,1.7632,1.7643,1.7627,1.76415,4203200000.0
2009-07-29 12:15:00,1.76405,1.7667,1.7639,1.76575,5082999999.0
2009-07-29 12:30:00,1.76575,1.7665,1.7651,1.76525,4242799999.0
2009-07-29 12:45:00,1.7653,1.76645,1.76475,1.7654,4817200000.0
2009-07-29 13:00:00,1.7654,1.7661,1.765,1.76565,5411199999.0
2009-07-29 13:15:00,1.7657,1.7696,1.76555,1.7681,5577600001.0
2009-07-29 13:30:00,1.7681,1.77105,1.7681,1.771,7444800004.0
2009-07-29 13:45:00,1.77095,1.7719,1.77015,1.77115,6196400001.0
2009-07-29 14:00:00,1.77125,1.77295,1.7703,1.7729,5939999999.0
2009-07-29 14:15:00,1.77295,1.7741,1.77175,1.77185,6887000001.0
2009-07-29 14:30:00,1.7719,1.77365,1.77155,1.77195,7551200002.0
2009-07-29 14:45:00,1.77195,1.7753,1.77155,1.77495,5784800001.0
2009-07-29 15:00:00,1.775,1.77595,1.77305,1.7757,5941200001.0
2009-07-29 15:15:00,1.77565,1.7788,1.77555,1.7775,5437600000.0
2009-07-29 15:30:00,1.77745,1.7797,1.77685,1.7791,6387999998.0
2009-07-29 15:45:00,1.7791,1.7792,1.7773,1.77735,6376000002.0
2009-07-29 16:00:00,1.7773,1.77835,1.777,1.7782,6138000001.0
2009-07-29 16:15:00,1.77815,1.77895,1.77735,1.77855,5752000000.0
2009-07-29 16:30:00,1.77855,1.7803,1.7776,1.77975,6339600001.0
2009-07-29 16:45:00,1.77975,1.78045,1.7787,1.7794,6229000001.0
2009-07-29 17:00:00,1.77945,1.78145,1.77765,1.781,5728400000.0
2009-07-29 17:15:00,1.78095,1.78365,1.7802,1.7804,7386200002.0
2009-07-29 17:30:00,1.78045,1.7835,1.78045,1.7811,7024999998.0
2009-07-29 17:45:00,1.7811,1.7822,1.7801,1.78195,4491000001.0
2009-07-29 18:00:00,1.7819,1.7834,1.7809,1.78325,6151299998.0
2009-07-29 18:15:00,1.78325,1.78565,1.7825,1.78505,4930800000.0
2009-07-29 18:30:00,1.7851,1.78615,1.7847,1.7852,3111800000.0
2009-07-29 18:45:00,1.7852,1.7854,1.78435,1.78485,2728400000.0
2009-07-29 19:00:00,1.7848,1.7861,1.78435,1.786,4346600003.0
2009-07-29 19:15:00,1.786,1.78645,1.78385,1.78405,5867000000.0
2009-07-29 19:30:00,1.78405,1.7845,1.78315,1.78435,5772799999.0
2009-07-29 19:45:00,1.78435,1.7853,1.78425,1.7849,4839800000.0
2009-07-29 20:00:00,1.78485,1.78485,1.7836,1.78375,4076800000.0
2009-07-29 20:15:00,1.78375,1.7842,1.78255,1.78285,4503800002.0
2009-07-29 20:30:00,1.78285,1.7834,1.7816,1.78165,4379200000.0
2009-07-29 20:45:00,1.7816,1.7821,1.78085,1.782,5456600000.0
2009-07-29 21:00:00,1.782,1.78205,1.78045,1.78085,2927800000.0
2009-07-29 21:15:00,1.7809,1.7815,1.7803,1.78095,2892800001.0
2009-07-29 21:30:00,1.78105,1.78195,1.78105,1.7818,3920999995.0
2009-07-29 21:45:00,1.78185,1.7823,1.7804,1.7805,4916800013.0
2009-07-29 22:00:00,1.7805,1.78065,1.7795,1.7801,1761800000.0
2009-07-29 22:15:00,1.7801,1.7809,1.77995,1.78055,1040600000.0
2009-07-29 22:30:00,1.78045,1.78055,1.77905,1.77985,1689000000.0
2009-07-29 22:45:00,1.77995,1.78125,1.77925,1.7802,2029800000.0
2009-07-29 23:00:00,1.78035,1.7813,1.77995,1.78115,1391200000.0
2009-07-29 23:15:00,1.7812,1.7818,1.77995,1.78045,1235000000.0
2009-07-29 23:30:00,1.78045,1.7809,1.7795,1.7807,1025400000.0
2009-07-29 23:45:00,1.7807,1.78125,1.77995,1.78065,1006800000.0
2009-07-30 00:00:00,1.78065,1.78065,1.7796,1.7802,853400000.0
2009-07-30 00:15:00,1.7802,1.78075,1.7799,1.78075,748000000.0
2009-07-30 00:30:00,1.78065,1.78115,1.7802,1.78065,1773000000.0
2009-07-30 00:45:00,1.7808,1.78125,1.78055,1.78075,614800000.0
2009-07-30 01:00:00,1.7808,1.78105,1.78005,1.7805,490600000.0
2009-07-30 01:15:00,1.7805,1.7816,1.7805,1.7807,1065800000.0
2009-07-30 01:30:00,1.7806,1.78145,1.7805,1.78105,2008400000.0
2009-07-30 01:45:00,1.78105,1.78155,1.78075,1.78115,1339600000.0
2009-07-30 02:00:00,1.7811,1.78335,1.7808,1.78225,2727200000.0
2009-07-30 02:15:00,1.7822,1.78255,1.7805,1.78095,1705700000.0
2009-07-30 02:30:00,1.7809,1.78115,1.7805,1.7805,930600000.0
2009-07-30 02:45:00,1.78055,1.781,1.7805,1.78055,838400000.0
2009-07-30 03:00:00,1.7806,1.7813,1.77985,1.78035,1550500000.0
2009-07-30 03:15:00,1.78035,1.7805,1.7795,1.77965,1604600000.0
2009-07-30 03:30:00,1.77975,1.78,1.7783,1.7791,3311000000.0
2009-07-30 03:45:00,1.7791,1.77995,1.7788,1.77915,3183399999.0
2009-07-30 04:00:00,1.7792,1.78015,1.7791,1.7799,2433800000.0
2009-07-30 04:15:00,1.77995,1.7804,1.7797,1.78025,1920400000.0
2009-07-30 04:30:00,1.7802,1.7808,1.77965,1.78,1709200000.0
2009-07-30 04:45:00,1.78,1.7804,1.7794,1.7796,1550200000.0
2009-07-30 05:00:00,1.7796,1.7798,1.77895,1.77945,2048600001.0
2009-07-30 05:15:00,1.7794,1.7801,1.77865,1.77945,1529800000.0
2009-07-30 05:30:00,1.77945,1.7802,1.779,1.77965,1733600000.0
2009-07-30 05:45:00,1.77965,1.7798,1.77815,1.77845,1567200000.0
2009-07-30 06:00:00,1.77855,1.7792,1.7782,1.7786,1239900000.0
2009-07-30 06:15:00,1.7785,1.7797,1.77825,1.7794,1595600000.0
2009-07-30 06:30:00,1.7794,1.78025,1.77895,1.7799,1981600000.0
2009-07-30 06:45:00,1.7799,1.78045,1.77955,1.77975,1783400000.0
2009-07-30 07:00:00,1.77975,1.7815,1.7797,1.7814,1691400000.0
2009-07-30 07:15:00,1.7814,1.7822,1.7805,1.7813,2815400000.0
2009-07-30 07:30:00,1.78135,1.7822,1.78085,1.78205,1356800000.0
2009-07-30 07:45:00,1.7821,1.784,1.78175,1.78365,3311600000.0
2009-07-30 08:00:00,1.784,1.78485,1.7828,1.78345,4642399995.0
2009-07-30 08:15:00,1.78345,1.78575,1.7833,1.78485,4918999996.0
2009-07-30 08:30:00,1.78485,1.7855,1.78345,1.78535,4676400000.0
2009-07-30 08:45:00,1.78535,1.78695,1.78475,1.7864,6912400001.0
2009-07-30 09:00:00,1.7864,1.79,1.7863,1.78945,5498000000.0
2009-07-30 09:15:00,1.78945,1.79155,1.78945,1.7906,5454599999.0
2009-07-30 09:30:00,1.79045,1.79105,1.78975,1.79035,6197400001.0
2009-07-30 09:45:00,1.79035,1.7926,1.79005,1.7923,5634200001.0
2009-07-30 10:00:00,1.7923,1.79415,1.79205,1.79395,5283399999.0
2009-07-30 10:15:00,1.79395,1.79395,1.79245,1.79295,4285000001.0
2009-07-30 10:30:00,1.7929,1.795,1.7929,1.7939,4879400000.0
2009-07-30 10:45:00,1.79395,1.79495,1.7933,1.79415,5957800003.0
2009-07-30 11:00:00,1.79415,1.79565,1.79305,1.79305,6600600000.0
2009-07-30 11:15:00,1.7931,1.7941,1.7913,1.79185,7006399993.0
2009-07-30 11:30:00,1.79175,1.79365,1.7913,1.7924,6297400000.0
2009-07-30 11:45:00,1.7924,1.79545,1.79215,1.79545,5170200001.0
2009-07-30 12:00:00,1.79545,1.7966,1.795,1.79515,6158600000.0
2009-07-30 12:15:00,1.79505,1.79625,1.79375,1.79375,5600600001.0
2009-07-30 12:30:00,1.79385,1.79405,1.79275,1.7933,5415199997.0
2009-07-30 12:45:00,1.79335,1.79365,1.79275,1.79355,3285800000.0
2009-07-30 13:00:00,1.79355,1.79435,1.7932,1.7936,3849600000.0
2009-07-30 13:15:00,1.7935,1.7945,1.79305,1.7939,4323200000.0
2009-07-30 13:30:00,1.7939,1.79455,1.79335,1.79435,4252400000.0
2009-07-30 13:45:00,1.79435,1.79555,1.79385,1.79405,4266800000.0
2009-07-30 14:00:00,1.7941,1.79655,1.7941,1.7964,5389999999.0
2009-07-30 14:15:00,1.79645,1.7967,1.79405,1.79405,4259000002.0
2009-07-30 14:30:00,1.7941,1.7957,1.79375,1.79535,6786399996.0
2009-07-30 14:45:00,1.79535,1.79675,1.79525,1.79595,5785599999.0
2009-07-30 15:00:00,1.79615,1.79675,1.79515,1.7958,5872599996.0
2009-07-30 15:15:00,1.7958,1.7967,1.79515,1.79635,3785000001.0
2009-07-30 15:30:00,1.79635,1.7992,1.7963,1.79905,6925400001.0
2009-07-30 15:45:00,1.79915,1.8017,1.79865,1.8002,6981999999.0
2009-07-30 16:00:00,1.8002,1.8027,1.7994,1.8024,7192000002.0
2009-07-30 16:15:00,1.8023,1.8024,1.8007,1.8011,6333999997.0
2009-07-30 16:30:00,1.8011,1.8023,1.80055,1.80065,5581399996.0
2009-07-30 16:45:00,1.80065,1.8008,1.7972,1.79765,7297599998.0
2009-07-30 17:00:00,1.79755,1.79925,1.79715,1.7983,5438400001.0
2009-07-30 17:15:00,1.7983,1.79835,1.7953,1.79575,4687200000.0
2009-07-30 17:30:00,1.7958,1.7961,1.7948,1.7949,5117999999.0
2009-07-30 17:45:00,1.7949,1.79635,1.7949,1.79565,4222800000.0
2009-07-30 18:00:00,1.79565,1.79615,1.7949,1.7958,5042600002.0
2009-07-30 18:15:00,1.7958,1.79585,1.79465,1.79565,4860999995.0
2009-07-30 18:30:00,1.7956,1.79585,1.79495,1.79565,3159999999.0
2009-07-30 18:45:00,1.79565,1.7958,1.7939,1.7941,3959200008.0
2009-07-30 19:00:00,1.7941,1.79485,1.79255,1.79485,4643400002.0
2009-07-30 19:15:00,1.79465,1.79525,1.79355,1.79415,2786800000.0
2009-07-30 19:30:00,1.7942,1.79445,1.7934,1.79425,3860600000.0
2009-07-30 19:45:00,1.7943,1.795,1.794,1.79475,2986000000.0
2009-07-30 20:00:00,1.7949,1.79525,1.7941,1.7945,1740800000.0
2009-07-30 20:15:00,1.79445,1.79475,1.7938,1.7944,1857600000.0
2009-07-30 20:30:00,1.7943,1.79455,1.7932,1.7933,2931000000.0
2009-07-30 20:45:00,1.7934,1.79455,1.79325,1.79415,1451799999.0
2009-07-30 21:00:00,1.79405,1.79475,1.79325,1.79335,2559600000.0
2009-07-30 21:15:00,1.79355,1.79425,1.79285,1.7938,3240400000.0
2009-07-30 21:30:00,1.79385,1.79435,1.79305,1.79355,4894800001.0
2009-07-30 21:45:00,1.79355,1.7948,1.7934,1.79355,4572200001.0
2009-07-30 22:00:00,1.79355,1.79495,1.79325,1.7948,3505800001.0
2009-07-30 22:15:00,1.7948,1.7951,1.7939,1.7939,1532200001.0
2009-07-30 22:30:00,1.79385,1.7948,1.7937,1.7944,801800000.0
2009-07-30 22:45:00,1.7944,1.7952,1.7935,1.7935,926200000.0
2009-07-30 23:00:00,1.7935,1.7953,1.79335,1.79455,949400001.0
2009-07-30 23:15:00,1.7946,1.7949,1.79405,1.7946,460400000.0
2009-07-30 23:30:00,1.7941,1.79515,1.7941,1.7945,537400000.0
2009-07-30 23:45:00,1.79455,1.79515,1.7942,1.7948,892300000.0
2009-07-31 00:00:00,1.79485,1.7954,1.7937,1.7941,465800000.0
2009-07-31 00:15:00,1.7942,1.79535,1.79375,1.79485,1231200002.0
2009-07-31 00:30:00,1.7948,1.795,1.7941,1.79425,429000000.0
2009-07-31 00:45:00,1.79425,1.79435,1.7939,1.7942,519600000.0
2009-07-31 01:00:00,1.7943,1.79495,1.7941,1.7947,1004400000.0
2009-07-31 01:15:00,1.7947,1.79505,1.79445,1.7945,537600000.0
2009-07-31 01:30:00,1.7945,1.79495,1.79415,1.7944,1178600000.0
2009-07-31 01:45:00,1.7944,1.79485,1.7941,1.79425,655000000.0
2009-07-31 02:00:00,1.7944,1.79475,1.794,1.79425,1551600000.0
2009-07-31 02:15:00,1.79415,1.7945,1.79405,1.79425,358800000.0
2009-07-31 02:30:00,1.79425,1.79445,1.79385,1.7941,1083000000.0
2009-07-31 02:45:00,1.7941,1.7945,1.7936,1.79425,2267800000.0
2009-07-31 03:00:00,1.79425,1.79445,1.794,1.7943,1926400002.0
2009-07-31 03:15:00,1.7942,1.79435,1.79245,1.79275,2543000000.0
2009-07-31 03:30:00,1.7928,1.7928,1.7915,1.7921,2212800000.0
2009-07-31 03:45:00,1.79215,1.79295,1.79195,1.7925,1452800000.0
2009-07-31 04:00:00,1.7925,1.79295,1.79195,1.7924,1776400000.0
2009-07-31 04:15:00,1.79245,1.7927,1.79195,1.79245,1621400000.0
2009-07-31 04:30:00,1.7924,1.79255,1.79145,1.7923,1623600000.0
2009-07-31 04:45:00,1.7923,1.79255,1.7913,1.7916,1596400000.0
2009-07-31 05:00:00,1.7916,1.7919,1.79085,1.79175,1894600000.0
2009-07-31 05:15:00,1.79175,1.79225,1.79155,1.79205,1557600000.0
2009-07-31 05:30:00,1.79205,1.79275,1.792,1.7923,1493400000.0
2009-07-31 05:45:00,1.7923,1.7927,1.7917,1.79185,1685600000.0
2009-07-31 06:00:00,1.79185,1.79465,1.7917,1.7946,976000000.0
2009-07-31 06:15:00,1.79455,1.79485,1.7943,1.7945,1256800000.0
2009-07-31 06:30:00,1.7945,1.7951,1.79435,1.7946,1340800000.0
2009-07-31 06:45:00,1.79455,1.79515,1.7938,1.7945,1752200000.0
2009-07-31 07:00:00,1.7945,1.795,1.7941,1.7948,1637000000.0
2009-07-31 07:15:00,1.79475,1.79555,1.7941,1.7948,1639400000.0
2009-07-31 07:30:00,1.7948,1.79495,1.7937,1.79445,2301600000.0
2009-07-31 07:45:00,1.7945,1.7951,1.79395,1.79485,1269000000.0
2009-07-31 08:00:00,1.79485,1.796,1.79455,1.7956,2911000000.0
2009-07-31 08:15:00,1.7955,1.7966,1.79525,1.79555,4154600000.0
2009-07-31 08:30:00,1.7956,1.7972,1.79495,1.79655,5183399996.0
2009-07-31 08:45:00,1.7964,1.7968,1.7953,1.7957,5647000000.0
2009-07-31 09:00:00,1.79575,1.7979,1.79415,1.79785,7462200001.0
2009-07-31 09:15:00,1.79785,1.79995,1.7975,1.799,4926600000.0
2009-07-31 09:30:00,1.7991,1.80015,1.79775,1.798,5374200002.0
2009-07-31 09:45:00,1.798,1.8002,1.7979,1.79875,4841999999.0
2009-07-31 10:00:00,1.7986,1.8015,1.7986,1.80135,4780200000.0
2009-07-31 10:15:00,1.80135,1.80165,1.7999,1.8002,3522400001.0
2009-07-31 10:30:00,1.8001,1.80105,1.7997,1.8002,4472800000.0
2009-07-31 10:45:00,1.8002,1.8008,1.79965,1.7998,3390700000.0
2009-07-31 11:00:00,1.7998,1.8011,1.7989,1.801,4458200001.0
2009-07-31 11:15:00,1.801,1.802,1.80065,1.80105,5031799998.0
2009-07-31 11:30:00,1.801,1.80145,1.7992,1.79925,5399400000.0
2009-07-31 11:45:00,1.79925,1.79925,1.79775,1.7987,4162400001.0
2009-07-31 12:00:00,1.7987,1.79895,1.79735,1.79755,3237999998.0
2009-07-31 12:15:00,1.7975,1.79775,1.7966,1.79685,4375399998.0
2009-07-31 12:30:00,1.7968,1.79745,1.79495,1.79535,3599399999.0
2009-07-31 12:45:00,1.79535,1.7963,1.79445,1.79525,4335200001.0
2009-07-31 13:00:00,1.79535,1.7966,1.793,1.7935,4448400001.0
2009-07-31 13:15:00,1.7935,1.79425,1.7915,1.79205,4618000000.0
2009-07-31 13:30:00,1.79205,1.79385,1.7919,1.7931,5406600001.0
2009-07-31 13:45:00,1.79305,1.79405,1.79145,1.7917,4143400000.0
2009-07-31 14:00:00,1.7917,1.7919,1.79015,1.7903,5374399999.0
2009-07-31 14:15:00,1.79,1.79155,1.79,1.791,6016400007.0
2009-07-31 14:30:00,1.79125,1.79285,1.78965,1.79075,6120600001.0
2009-07-31 14:45:00,1.79075,1.7909,1.78795,1.78895,6052000000.0
2009-07-31 15:00:00,1.78895,1.7895,1.7876,1.7878,5574800000.0
2009-07-31 15:15:00,1.78785,1.78925,1.7873,1.7886,5713400000.0
2009-07-31 15:30:00,1.7886,1.789,1.78735,1.7875,5028800000.0
2009-07-31 15:45:00,1.78755,1.78845,1.7864,1.78835,4963499999.0
2009-07-31 16:00:00,1.78835,1.78945,1.78655,1.7871,6988400001.0
2009-07-31 16:15:00,1.7871,1.78765,1.78335,1.7846,5551600000.0
2009-07-31 16:30:00,1.78465,1.78475,1.78065,1.781,5324000004.0
2009-07-31 16:45:00,1.78085,1.7849,1.78,1.7841,4689700000.0
2009-07-31 17:00:00,1.78405,1.7877,1.78375,1.78765,6082799998.0
2009-07-31 17:15:00,1.7876,1.7893,1.78335,1.7847,6035400001.0
2009-07-31 17:30:00,1.7847,1.78585,1.78335,1.78415,6470600000.0
2009-07-31 17:45:00,1.7842,1.78545,1.78185,1.7828,5994000002.0
2009-07-31 18:00:00,1.7829,1.78605,1.78185,1.78525,4937800001.0
2009-07-31 18:15:00,1.78525,1.78695,1.78345,1.78375,5854599997.0
2009-07-31 18:30:00,1.7839,1.78585,1.78225,1.7851,6491200000.0
2009-07-31 18:45:00,1.7852,1.78525,1.784,1.7847,4207400003.0
2009-07-31 19:00:00,1.7847,1.78605,1.78315,1.7835,4045000000.0
2009-07-31 19:15:00,1.7837,1.784,1.78245,1.7833,2413400002.0
2009-07-31 19:30:00,1.7833,1.78345,1.7812,1.7821,4697800002.0
2009-07-31 19:45:00,1.7821,1.78385,1.78205,1.7834,2401200000.0
2009-07-31 20:00:00,1.7834,1.78345,1.78105,1.7814,2522100001.0
2009-07-31 20:15:00,1.7814,1.78325,1.78135,1.7828,1463800000.0
2009-07-31 20:30:00,1.78285,1.78325,1.78215,1.78275,2356199999.0
2009-07-31 20:45:00,1.78275,1.7841,1.78255,1.7829,3178999998.0
2009-07-31 21:00:00,1.7831,1.7851,1.78225,1.78475,3730800001.0
2009-07-31 21:15:00,1.78475,1.78495,1.7834,1.78365,1944000000.0
2009-07-31 21:30:00,1.78355,1.78455,1.7835,1.7844,3574600002.0
2009-07-31 21:45:00,1.7844,1.78515,1.7841,1.78505,4103200003.0
2009-07-31 22:00:00,1.78505,1.78525,1.78405,1.78475,1287800000.0
2009-07-31 22:15:00,1.7848,1.78515,1.78425,1.7844,728000000.0
2009-07-31 22:30:00,1.7844,1.7846,1.7833,1.7842,988600000.0
2009-07-31 22:45:00,1.7843,1.7857,1.7841,1.7854,1356200000.0
2009-08-02 23:00:00,1.78454,1.78697,1.78375,1.78405,480000000.0
2009-08-02 23:15:00,1.78425,1.78505,1.78365,1.78365,115200000.0
2009-08-02 23:30:00,1.78386,1.78592,1.7833,1.78505,706800000.0
2009-08-02 23:45:00,1.7853,1.78616,1.78395,1.78465,425200000.0
2009-08-03 00:00:00,1.78465,1.7849,1.78395,1.7841,398600000.0
2009-08-03 00:15:00,1.7841,1.7858,1.7835,1.7857,437200000.0
2009-08-03 00:30:00,1.78575,1.78735,1.78535,1.7873,1584400000.0
2009-08-03 00:45:00,1.78725,1.7878,1.78635,1.78755,561800000.0
2009-08-03 01:00:00,1.78755,1.7881,1.7865,1.78795,968400000.0
2009-08-03 01:15:00,1.7879,1.78995,1.78765,1.7885,2016200000.0
2009-08-03 01:30:00,1.78845,1.78905,1.7875,1.78785,896400000.0
2009-08-03 01:45:00,1.78785,1.78875,1.7872,1.78865,1833000000.0
2009-08-03 02:00:00,1.7886,1.79035,1.78835,1.7903,1955500000.0
2009-08-03 02:15:00,1.79025,1.79085,1.78965,1.7905,1379000000.0
2009-08-03 02:30:00,1.79035,1.79065,1.7892,1.7898,1104000000.0
2009-08-03 02:45:00,1.7898,1.7909,1.78965,1.7901,1740800000.0
2009-08-03 03:00:00,1.7901,1.7915,1.79005,1.79105,2058600000.0
2009-08-03 03:15:00,1.79105,1.79155,1.7904,1.7908,1814400000.0
2009-08-03 03:30:00,1.7908,1.79175,1.7907,1.7915,1369200000.0
2009-08-03 03:45:00,1.7915,1.792,1.791,1.79185,1499000000.0
2009-08-03 04:00:00,1.79185,1.79285,1.79125,1.79265,1721200000.0
2009-08-03 04:15:00,1.79265,1.79325,1.7924,1.7928,1216200000.0
2009-08-03 04:30:00,1.7928,1.79335,1.7924,1.79285,1478000000.0
2009-08-03 04:45:00,1.793,1.7931,1.7924,1.7925,1149200000.0
2009-08-03 05:00:00,1.79245,1.7928,1.79205,1.7923,1340200000.0
2009-08-03 05:15:00,1.7923,1.7931,1.792,1.79295,1886000000.0
2009-08-03 05:30:00,1.7929,1.7931,1.7921,1.7926,1217800000.0
2009-08-03 05:45:00,1.7926,1.79315,1.7921,1.79235,1587400000.0
2009-08-03 06:00:00,1.7923,1.7926,1.79175,1.7926,909800000.0
2009-08-03 06:15:00,1.79255,1.7928,1.7918,1.79195,1344800000.0
2009-08-03 06:30:00,1.79195,1.79255,1.79175,1.7922,1154800000.0
2009-08-03 06:45:00,1.7922,1.79245,1.79185,1.79205,999000000.0
2009-08-03 07:00:00,1.79205,1.7926,1.7913,1.7917,984600000.0
2009-08-03 07:15:00,1.7916,1.7919,1.7911,1.7911,540500000.0
2009-08-03 07:30:00,1.7911,1.79135,1.79,1.7902,828800000.0
2009-08-03 07:45:00,1.7902,1.79195,1.79005,1.79175,1432400000.0
2009-08-03 08:00:00,1.7918,1.79215,1.7906,1.7912,2365800000.0
2009-08-03 08:15:00,1.79115,1.79165,1.79015,1.79055,4042999996.0
2009-08-03 08:30:00,1.79055,1.79175,1.78885,1.78955,3230600000.0
2009-08-03 08:45:00,1.78955,1.79155,1.78835,1.7915,5428200000.0
2009-08-03 09:00:00,1.79155,1.7947,1.7913,1.7935,6155700001.0
2009-08-03 09:15:00,1.7931,1.79555,1.7928,1.793,5306400000.0
2009-08-03 09:30:00,1.793,1.79505,1.79265,1.79415,3784800001.0
2009-08-03 09:45:00,1.79415,1.79695,1.79365,1.79685,6010100000.0
2009-08-03 10:00:00,1.79685,1.80055,1.79675,1.79975,7690600001.0
2009-08-03 10:15:00,1.79975,1.8026,1.7973,1.8021,6038600000.0
2009-08-03 10:30:00,1.80205,1.8028,1.79995,1.8004,7053299998.0
2009-08-03 10:45:00,1.8004,1.80105,1.79875,1.7995,5737700001.0
2009-08-03 11:00:00,1.7994,1.79985,1.7984,1.79925,4511399997.0
2009-08-03 11:15:00,1.79925,1.80125,1.79815,1.80015,7770999998.0
2009-08-03 11:30:00,1.80025,1.80045,1.79825,1.79845,5565600000.0
2009-08-03 11:45:00,1.79855,1.7995,1.79785,1.79805,5603900003.0
2009-08-03 12:00:00,1.79805,1.79875,1.79585,1.7971,3775600000.0
2009-08-03 12:15:00,1.7971,1.79715,1.7954,1.79595,2452300000.0
2009-08-03 12:30:00,1.79585,1.7967,1.79445,1.79575,2967400000.0
2009-08-03 12:45:00,1.7958,1.79675,1.795,1.79655,4161199999.0
2009-08-03 13:00:00,1.7964,1.79695,1.7948,1.79485,3822200000.0
2009-08-03 13:15:00,1.79485,1.79495,1.7925,1.7933,5193800000.0
2009-08-03 13:30:00,1.7933,1.7937,1.7914,1.79265,4842600000.0
2009-08-03 13:45:00,1.79265,1.7943,1.79155,1.7934,7325600000.0
2009-08-03 14:00:00,1.7934,1.79645,1.7927,1.7955,6322800000.0
2009-08-03 14:15:00,1.7954,1.7972,1.7949,1.7959,6190000002.0
2009-08-03 14:30:00,1.7959,1.7965,1.79535,1.79555,5750200000.0
2009-08-03 14:45:00,1.79555,1.7966,1.79485,1.7954,5061799998.0
2009-08-03 15:00:00,1.79545,1.7963,1.79435,1.7962,5824000000.0
2009-08-03 15:15:00,1.7959,1.79615,1.7944,1.79475,4112800001.0
2009-08-03 15:30:00,1.7947,1.79615,1.79355,1.79485,7392900000.0
2009-08-03 15:45:00,1.79485,1.79575,1.7939,1.7954,7970200001.0
2009-08-03 16:00:00,1.7954,1.7956,1.78935,1.7924,8060300001.0
2009-08-03 16:15:00,1.7925,1.79425,1.788,1.7889,8111300000.0
2009-08-03 16:30:00,1.7889,1.7896,1.7872,1.78875,7269400000.0
2009-08-03 16:45:00,1.7887,1.79055,1.78755,1.79015,7152500001.0
2009-08-03 17:00:00,1.79015,1.79065,1.7875,1.78865,5788999999.0
2009-08-03 17:15:00,1.7887,1.7899,1.78785,1.78935,4650200000.0
2009-08-03 17:30:00,1.78935,1.7907,1.78905,1.79045,5557600000.0
2009-08-03 17:45:00,1.79045,1.79475,1.78995,1.7935,6124000001.0
2009-08-03 18:00:00,1.7935,1.7953,1.7932,1.7941,7993799995.0
2009-08-03 18:15:00,1.7941,1.7954,1.7935,1.79455,4899800000.0
2009-08-03 18:30:00,1.79465,1.79735,1.79415,1.79675,4772199999.0
2009-08-03 18:45:00,1.7967,1.7977,1.79625,1.79655,6821399998.0
2009-08-03 19:00:00,1.79665,1.79715,1.79615,1.79665,3609600001.0
2009-08-03 19:15:00,1.79665,1.79785,1.79635,1.79655,2424800000.0
2009-08-03 19:30:00,1.79655,1.79685,1.79535,1.79615,3058000000.0
2009-08-03 19:45:00,1.79615,1.7968,1.7956,1.7956,2383999999.0
2009-08-03 20:00:00,1.7956,1.79665,1.79545,1.7958,3471200000.0
2009-08-03 20:15:00,1.7958,1.79635,1.7953,1.7954,3258200001.0
2009-08-03 20:30:00,1.7954,1.7964,1.79495,1.79545,4073400001.0
2009-08-03 20:45:00,1.7955,1.79555,1.793,1.7935,4958400000.0
2009-08-03 21:00:00,1.79365,1.79435,1.79295,1.79365,2364400000.0
2009-08-03 21:15:00,1.7937,1.794,1.79295,1.79345,1715200006.0
2009-08-03 21:30:00,1.7936,1.794,1.79285,1.79395,4653599998.0
2009-08-03 21:45:00,1.79405,1.7947,1.7933,1.79425,5614799999.0
2009-08-03 22:00:00,1.7943,1.7947,1.79335,1.7939,2513800002.0
2009-08-03 22:15:00,1.7939,1.7942,1.79365,1.79415,1059600000.0
2009-08-03 22:30:00,1.79415,1.7944,1.7937,1.7938,1322800000.0
2009-08-03 22:45:00,1.79385,1.79415,1.79235,1.7932,981700000.0
2009-08-03 23:00:00,1.793,1.7934,1.7926,1.79295,500600000.0
2009-08-03 23:15:00,1.79295,1.79355,1.79265,1.793,237600000.0
2009-08-03 23:30:00,1.79295,1.79369,1.79235,1.79295,893800000.0
2009-08-03 23:45:00,1.79295,1.794,1.79285,1.79335,1116999999.0
2009-08-04 00:00:00,1.7934,1.79365,1.7931,1.7932,560000000.0
2009-08-04 00:15:00,1.7932,1.79365,1.79315,1.79345,251200000.0
2009-08-04 00:30:00,1.79345,1.7942,1.79335,1.79375,537200000.0
2009-08-04 00:45:00,1.7938,1.7946,1.79325,1.7939,865800000.0
2009-08-04 01:00:00,1.794,1.79465,1.79365,1.7941,855800000.0
2009-08-04 01:15:00,1.7941,1.79465,1.7937,1.7944,926200000.0
2009-08-04 01:30:00,1.7944,1.79525,1.7941,1.79445,861600000.0
2009-08-04 01:45:00,1.7945,1.7949,1.7939,1.79415,654600000.0
2009-08-04 02:00:00,1.79415,1.79465,1.79365,1.7942,1288200000.0
2009-08-04 02:15:00,1.7943,1.79535,1.79415,1.7949,1868000000.0
2009-08-04 02:30:00,1.7949,1.79605,1.79485,1.7955,1506200000.0
2009-08-04 02:45:00,1.79555,1.7969,1.79545,1.7968,1897200000.0
2009-08-04 03:00:00,1.79675,1.79795,1.79645,1.7979,1666400000.0
2009-08-04 03:15:00,1.79795,1.798,1.797,1.79765,1280000000.0
2009-08-04 03:30:00,1.79775,1.80115,1.7975,1.7989,2922000000.0
2009-08-04 03:45:00,1.7989,1.79945,1.79865,1.799,1541800000.0
2009-08-04 04:00:00,1.79895,1.7996,1.79865,1.799,984000000.0
2009-08-04 04:15:00,1.79905,1.7996,1.7983,1.79935,1466600000.0
2009-08-04 04:30:00,1.7992,1.7999,1.79865,1.7988,1768200000.0
2009-08-04 04:45:00,1.7988,1.7996,1.7981,1.79945,1472200000.0
2009-08-04 05:00:00,1.7993,1.7996,1.79851,1.7993,1139600000.0
2009-08-04 05:15:00,1.7993,1.7994,1.7988,1.79905,676400000.0
2009-08-04 05:30:00,1.799,1.79955,1.79895,1.79925,378400000.0
2009-08-04 05:45:00,1.79925,1.7998,1.79858,1.79925,1272800000.0
2009-08-04 06:00:00,1.7992,1.7998,1.79895,1.79945,1213400000.0
2009-08-04 06:15:00,1.79945,1.7999,1.7989,1.7993,1244000000.0
2009-08-04 06:30:00,1.7993,1.8001,1.7984,1.79865,2246000000.0
2009-08-04 06:45:00,1.7988,1.7993,1.7982,1.79855,1060600000.0
2009-08-04 07:00:00,1.79855,1.79935,1.79805,1.79875,886400000.0
2009-08-04 07:15:00,1.7988,1.79905,1.7972,1.798,1526600000.0
2009-08-04 07:30:00,1.79795,1.79825,1.79735,1.7977,1860600000.0
2009-08-04 07:45:00,1.79785,1.7987,1.7975,1.7978,2290400000.0
2009-08-04 08:00:00,1.7978,1.7992,1.79725,1.7991,2991000001.0
2009-08-04 08:15:00,1.79905,1.8001,1.799,1.7992,3929000000.0
2009-08-04 08:30:00,1.79915,1.80005,1.7983,1.79965,4881600003.0
2009-08-04 08:45:00,1.79965,1.80185,1.79915,1.801,5475200001.0
2009-08-04 09:00:00,1.80105,1.8019,1.79955,1.80005,6586199999.0
2009-08-04 09:15:00,1.80025,1.80065,1.79775,1.7983,5815999999.0
2009-08-04 09:30:00,1.7983,1.7991,1.79655,1.7978,7329400001.0
2009-08-04 09:45:00,1.7977,1.7982,1.79685,1.797,4805800000.0
2009-08-04 10:00:00,1.797,1.7972,1.7959,1.797,4579800000.0
2009-08-04 10:15:00,1.79705,1.7975,1.7956,1.79595,5299800001.0
2009-08-04 10:30:00,1.796,1.7971,1.79515,1.797,5086400000.0
2009-08-04 10:45:00,1.79695,1.7996,1.7963,1.7993,5708800000.0
2009-08-04 11:00:00,1.79915,1.79945,1.796,1.79675,6645800000.0
2009-08-04 11:15:00,1.7968,1.8019,1.7962,1.8016,5576900003.0
2009-08-04 11:30:00,1.8016,1.8036,1.7994,1.79975,7762100002.0
2009-08-04 11:45:00,1.79975,1.80085,1.7989,1.79925,5485600000.0
2009-08-04 12:00:00,1.79925,1.8008,1.7989,1.7997,2877600001.0
2009-08-04 12:15:00,1.7997,1.80045,1.7995,1.79965,3596799999.0
2009-08-04 12:30:00,1.7997,1.80025,1.7971,1.7984,4874000000.0
2009-08-04 12:45:00,1.79845,1.79915,1.79795,1.7991,3907800000.0
2009-08-04 13:00:00,1.79905,1.80015,1.7984,1.80015,5569800000.0
2009-08-04 13:15:00,1.80015,1.8012,1.8,1.801,4643799999.0
2009-08-04 13:30:00,1.80105,1.802,1.8007,1.801,3838200000.0
2009-08-04 13:45:00,1.8011,1.80165,1.80055,1.80105,4467399999.0
2009-08-04 14:00:00,1.8011,1.80215,1.8004,1.80165,5679600000.0
2009-08-04 14:15:00,1.8017,1.8031,1.7999,1.8011,6859600001.0
2009-08-04 14:30:00,1.8009,1.8021,1.80015,1.8004,6568999999.0
2009-08-04 14:45:00,1.80045,1.80055,1.79925,1.79945,5603400000.0
2009-08-04 15:00:00,1.79945,1.80075,1.7993,1.8001,5689300000.0
2009-08-04 15:15:00,1.8001,1.80055,1.7983,1.7993,5965799999.0
2009-08-04 15:30:00,1.7993,1.7994,1.79585,1.7963,6474800000.0
2009-08-04 15:45:00,1.7963,1.7973,1.79585,1.796,6718200000.0
2009-08-04 16:00:00,1.79605,1.79725,1.7935,1.7937,6643399999.0
2009-08-04 16:15:00,1.7938,1.7946,1.79095,1.7932,6643000001.0
2009-08-04 16:30:00,1.79315,1.79485,1.79305,1.79325,6249400000.0
2009-08-04 16:45:00,1.79325,1.79345,1.7919,1.7933,4886000000.0
2009-08-04 17:00:00,1.7929,1.79705,1.7929,1.7963,6687799999.0
2009-08-04 17:15:00,1.79635,1.7985,1.79595,1.7965,5981999998.0
2009-08-04 17:30:00,1.7965,1.7977,1.7963,1.7969,5129200001.0
2009-08-04 17:45:00,1.7969,1.79715,1.79525,1.79525,4731400000.0
2009-08-04 18:00:00,1.7953,1.7961,1.79505,1.7959,4267799998.0
2009-08-04 18:15:00,1.79585,1.79595,1.79415,1.7943,4014199999.0
2009-08-04 18:30:00,1.7943,1.7952,1.79425,1.79425,2405000000.0
2009-08-04 18:45:00,1.79425,1.79445,1.79315,1.7935,4323600000.0
2009-08-04 19:00:00,1.79355,1.79495,1.7935,1.79445,3560600000.0
2009-08-04 19:15:00,1.79445,1.7957,1.7942,1.79505,3181000003.0
2009-08-04 19:30:00,1.79505,1.79535,1.7941,1.7943,2556400001.0
2009-08-04 19:45:00,1.7942,1.79505,1.79385,1.7941,4571600001.0
2009-08-04 20:00:00,1.7941,1.795,1.7937,1.7948,4885400000.0
2009-08-04 20:15:00,1.7948,1.79505,1.79395,1.79505,4060399999.0
2009-08-04 20:30:00,1.79505,1.79565,1.79455,1.79495,4462000001.0
2009-08-04 20:45:00,1.79495,1.7958,1.7947,1.79575,3970000000.0
2009-08-04 21:00:00,1.7957,1.7964,1.7955,1.79605,3657200000.0
2009-08-04 21:15:00,1.79615,1.7969,1.7958,1.7961,3343200000.0
2009-08-04 21:30:00,1.79605,1.7965,1.7956,1.7961,3538000000.0
2009-08-04 21:45:00,1.7961,1.7967,1.7958,1.79615,3112000000.0
2009-08-04 22:00:00,1.79615,1.79645,1.7954,1.7959,2227599999.0
2009-08-04 22:15:00,1.7959,1.79665,1.79535,1.79625,2162800000.0
2009-08-04 22:30:00,1.7963,1.7963,1.79535,1.7958,2457400001.0
2009-08-04 22:45:00,1.7958,1.79585,1.7948,1.79515,2246000000.0
2009-08-04 23:00:00,1.79515,1.7961,1.79495,1.7959,1451200000.0
2009-08-04 23:15:00,1.7958,1.7965,1.7948,1.79535,1209400000.0
2009-08-04 23:30:00,1.79535,1.7965,1.7953,1.7962,803800000.0
2009-08-04 23:45:00,1.79615,1.79635,1.79505,1.796,793650000.0
2009-08-05 00:00:00,1.79595,1.7965,1.7958,1.7963,268600000.0
2009-08-05 00:15:00,1.7963,1.7965,1.79565,1.7958,643100000.0
2009-08-05 00:30:00,1.7958,1.7958,1.79485,1.79565,122600000.0
2009-08-05 00:45:00,1.79565,1.7965,1.79565,1.79598,583600000.0
2009-08-05 01:00:00,1.79615,1.7962,1.79485,1.7952,1300600000.0
2009-08-05 01:15:00,1.7952,1.7961,1.7946,1.79555,1181600000.0
2009-08-05 01:30:00,1.79545,1.7959,1.79485,1.79525,689600000.0
2009-08-05 01:45:00,1.79525,1.79585,1.79525,1.7957,653400000.0
2009-08-05 02:00:00,1.79565,1.7957,1.7947,1.79505,1076200000.0
2009-08-05 02:15:00,1.7951,1.79535,1.7945,1.79495,1037200000.0
2009-08-05 02:30:00,1.7951,1.7952,1.79415,1.7947,1408600000.0
2009-08-05 02:45:00,1.7948,1.79525,1.7944,1.79445,1531400000.0
2009-08-05 03:00:00,1.79445,1.79565,1.79425,1.79495,1965400000.0
2009-08-05 03:15:00,1.7949,1.7951,1.79445,1.79495,1171400000.0
2009-08-05 03:30:00,1.795,1.7953,1.7944,1.7952,1330400000.0
2009-08-05 03:45:00,1.79515,1.79535,1.79455,1.79525,1133000000.0
2009-08-05 04:00:00,1.7952,1.7953,1.79465,1.7949,1683600000.0
2009-08-05 04:15:00,1.7949,1.795,1.7942,1.7946,1339800000.0
2009-08-05 04:30:00,1.79455,1.79485,1.7941,1.79455,1777600000.0
2009-08-05 04:45:00,1.79455,1.7947,1.7938,1.79425,1386400000.0
2009-08-05 05:00:00,1.79425,1.7949,1.79405,1.7945,1237200000.0
2009-08-05 05:15:00,1.7945,1.79535,1.79415,1.79515,1342200000.0
2009-08-05 05:30:00,1.7951,1.79535,1.79415,1.7943,1123200000.0
2009-08-05 05:45:00,1.79435,1.7954,1.79425,1.79515,1610400000.0
2009-08-05 06:00:00,1.795,1.79515,1.79425,1.79475,850200000.0
2009-08-05 06:15:00,1.7948,1.7949,1.7941,1.7942,723600000.0
2009-08-05 06:30:00,1.79425,1.7944,1.7931,1.7931,822000000.0
2009-08-05 06:45:00,1.7932,1.794,1.7931,1.7934,550600000.0
2009-08-05 07:00:00,1.7934,1.7947,1.7933,1.7941,864000000.0
2009-08-05 07:15:00,1.79415,1.79465,1.79335,1.79385,1392800000.0
2009-08-05 07:30:00,1.7939,1.79465,1.7937,1.79385,1142000000.0
2009-08-05 07:45:00,1.7938,1.79435,1.79345,1.794,2156600000.0
2009-08-05 08:00:00,1.79395,1.7953,1.7931,1.79415,2382400000.0
2009-08-05 08:15:00,1.794,1.79555,1.794,1.7954,2434600001.0
2009-08-05 08:30:00,1.7954,1.79635,1.79445,1.7963,4124499998.0
2009-08-05 08:45:00,1.7963,1.7988,1.79565,1.79795,5101999998.0
2009-08-05 09:00:00,1.79785,1.7984,1.79705,1.79795,4697400001.0
2009-08-05 09:15:00,1.79805,1.79885,1.7969,1.79715,4396800000.0
2009-08-05 09:30:00,1.79715,1.7974,1.79605,1.7971,4538399998.0
2009-08-05 09:45:00,1.79715,1.7974,1.79615,1.79615,3832800000.0
2009-08-05 10:00:00,1.7962,1.7981,1.79575,1.7981,3917800000.0
2009-08-05 10:15:00,1.79815,1.80235,1.7973,1.80195,4620799999.0
2009-08-05 10:30:00,1.8024,1.80425,1.8021,1.8031,5986600000.0
2009-08-05 10:45:00,1.8031,1.8049,1.80265,1.80465,4676400000.0
2009-08-05 11:00:00,1.80465,1.80505,1.8032,1.8033,5174100000.0
2009-08-05 11:15:00,1.8033,1.80375,1.80235,1.80295,4271000000.0
2009-08-05 11:30:00,1.8029,1.80395,1.80245,1.80395,4596799997.0
2009-08-05 11:45:00,1.8038,1.8044,1.8032,1.8033,4015999999.0
2009-08-05 12:00:00,1.80325,1.8054,1.80265,1.8052,3048200000.0
2009-08-05 12:15:00,1.80525,1.80675,1.8048,1.80545,5107799999.0
2009-08-05 12:30:00,1.80545,1.80585,1.80475,1.80505,3950000000.0
2009-08-05 12:45:00,1.80505,1.80755,1.80465,1.80535,5722000000.0
2009-08-05 13:00:00,1.80535,1.80705,1.80495,1.8061,5884400000.0
2009-08-05 13:15:00,1.8061,1.80895,1.8059,1.8081,4629500001.0
2009-08-05 13:30:00,1.8081,1.80845,1.8055,1.8077,6298499999.0
2009-08-05 13:45:00,1.8077,1.8078,1.8063,1.80645,5363200000.0
2009-08-05 14:00:00,1.80645,1.80865,1.80575,1.8082,5804599999.0
2009-08-05 14:15:00,1.8083,1.80895,1.8064,1.80755,6670799999.0
2009-08-05 14:30:00,1.80765,1.80815,1.8058,1.80645,6077000000.0
2009-08-05 14:45:00,1.80645,1.8067,1.8048,1.80495,5305600000.0
2009-08-05 15:00:00,1.80495,1.80645,1.80415,1.8055,4880400000.0
2009-08-05 15:15:00,1.8055,1.80675,1.8051,1.8067,4639999999.0
2009-08-05 15:30:00,1.80665,1.808,1.80625,1.80725,5394400000.0
2009-08-05 15:45:00,1.80715,1.80805,1.80675,1.80755,6437000000.0
2009-08-05 16:00:00,1.8074,1.8079,1.80405,1.8046,7089400000.0
2009-08-05 16:15:00,1.8046,1.8051,1.8028,1.80465,5776400001.0
2009-08-05 16:30:00,1.80465,1.80565,1.80365,1.8041,5520200000.0
2009-08-05 16:45:00,1.80425,1.8043,1.80245,1.80295,5445000000.0
2009-08-05 17:00:00,1.80295,1.80415,1.80255,1.8036,3945300000.0
2009-08-05 17:15:00,1.80375,1.8049,1.80305,1.80455,4732000001.0
2009-08-05 17:30:00,1.8046,1.8051,1.8035,1.8036,4964800003.0
2009-08-05 17:45:00,1.8036,1.8049,1.8033,1.8044,4756399999.0
2009-08-05 18:00:00,1.8044,1.8051,1.8039,1.8044,4676500000.0
2009-08-05 18:15:00,1.8044,1.8062,1.8036,1.80415,6805200000.0
2009-08-05 18:30:00,1.80415,1.80465,1.80275,1.8045,4510500000.0
2009-08-05 18:45:00,1.80455,1.80525,1.8042,1.8046,3694399999.0
2009-08-05 19:00:00,1.80465,1.8053,1.8042,1.80515,3886800000.0
2009-08-05 19:15:00,1.80505,1.8058,1.8045,1.8056,3175200001.0
2009-08-05 19:30:00,1.8056,1.80655,1.8051,1.8059,5168900000.0
2009-08-05 19:45:00,1.80585,1.80605,1.80445,1.80485,3536000000.0
2009-08-05 20:00:00,1.80485,1.80565,1.8046,1.805,1967300000.0
2009-08-05 20:15:00,1.805,1.80585,1.80445,1.80485,3128000000.0
2009-08-05 20:30:00,1.80475,1.8052,1.8028,1.80315,4363000001.0
2009-08-05 20:45:00,1.80315,1.8051,1.803,1.80475,4947800006.0
2009-08-05 21:00:00,1.80475,1.80485,1.80405,1.8043,4207199999.0
2009-08-05 21:15:00,1.8044,1.8044,1.80335,1.8034,3362899999.0
2009-08-05 21:30:00,1.80355,1.80475,1.80335,1.80415,4177500000.0
2009-08-05 21:45:00,1.80415,1.8046,1.80335,1.8037,4423400002.0
2009-08-05 22:00:00,1.8037,1.80405,1.80335,1.8035,1766200000.0
2009-08-05 22:15:00,1.8036,1.80465,1.8035,1.80375,896600000.0
2009-08-05 22:30:00,1.80375,1.8043,1.80355,1.80385,1373200001.0
2009-08-05 22:45:00,1.80385,1.80435,1.8034,1.8037,2333700000.0
2009-08-05 23:00:00,1.80365,1.80415,1.80285,1.80315,1176600000.0
2009-08-05 23:15:00,1.80315,1.8042,1.8026,1.8027,1567549999.0
2009-08-05 23:30:00,1.8027,1.8035,1.80252,1.8031,810200000.0
2009-08-05 23:45:00,1.8031,1.80355,1.8023,1.8033,699400000.0
2009-08-06 00:00:00,1.8033,1.80355,1.8031,1.8031,811700000.0
2009-08-06 00:15:00,1.80315,1.8038,1.8028,1.8038,808300000.0
2009-08-06 00:30:00,1.80385,1.8045,1.80355,1.80395,1359800000.0
2009-08-06 00:45:00,1.80395,1.80425,1.80285,1.8034,847400000.0
2009-08-06 01:00:00,1.8034,1.8037,1.8026,1.8026,809000000.0
2009-08-06 01:15:00,1.80245,1.8035,1.80197,1.80295,1089800000.0
2009-08-06 01:30:00,1.80295,1.80395,1.8029,1.80345,1147400000.0
2009-08-06 01:45:00,1.80355,1.8041,1.8032,1.80335,984400000.0
2009-08-06 02:00:00,1.80345,1.8038,1.8032,1.80335,1101000000.0
2009-08-06 02:15:00,1.80335,1.8037,1.8024,1.80275,887400000.0
2009-08-06 02:30:00,1.8028,1.80365,1.80265,1.80335,908800000.0
2009-08-06 02:45:00,1.8034,1.80385,1.8031,1.80355,1095400000.0
2009-08-06 03:00:00,1.8036,1.80495,1.80345,1.80425,1947000000.0
2009-08-06 03:15:00,1.80425,1.80495,1.8038,1.8045,709800000.0
2009-08-06 03:30:00,1.8045,1.80575,1.8038,1.80395,1504000000.0
2009-08-06 03:45:00,1.80395,1.80475,1.8036,1.8038,1660800000.0
2009-08-06 04:00:00,1.8038,1.8044,1.8032,1.804,1184800000.0
2009-08-06 04:15:00,1.80395,1.8053,1.80395,1.80425,1216400000.0
2009-08-06 04:30:00,1.8042,1.8043,1.8028,1.80365,1504400000.0
2009-08-06 04:45:00,1.80365,1.8038,1.80265,1.803,1085000000.0
2009-08-06 05:00:00,1.80295,1.80305,1.80195,1.80255,826200000.0
2009-08-06 05:15:00,1.80255,1.8035,1.8023,1.80325,1157000000.0
2009-08-06 05:30:00,1.8032,1.80395,1.80265,1.80345,1742800000.0
2009-08-06 05:45:00,1.80345,1.80365,1.8029,1.8034,968200000.0
2009-08-06 06:00:00,1.8034,1.80365,1.8028,1.80335,540000000.0
2009-08-06 06:15:00,1.80335,1.8037,1.8028,1.8031,772600000.0
2009-08-06 06:30:00,1.8032,1.80415,1.8032,1.8039,1194600000.0
2009-08-06 06:45:00,1.80385,1.80445,1.80365,1.80415,1147800000.0
2009-08-06 07:00:00,1.8041,1.8049,1.80365,1.8046,958400000.0
2009-08-06 07:15:00,1.8046,1.805,1.80395,1.8043,1170400000.0
2009-08-06 07:30:00,1.80425,1.8051,1.8039,1.8051,933600000.0
2009-08-06 07:45:00,1.8051,1.8057,1.8042,1.80465,1235700000.0
2009-08-06 08:00:00,1.80465,1.8069,1.80435,1.80675,2915400001.0
2009-08-06 08:15:00,1.80655,1.80715,1.8056,1.8063,2223400000.0
2009-08-06 08:30:00,1.8064,1.8072,1.8054,1.8059,4211000001.0
2009-08-06 08:45:00,1.8059,1.80635,1.80325,1.80335,3939600000.0
2009-08-06 09:00:00,1.80345,1.8054,1.80285,1.80325,3270200000.0
2009-08-06 09:15:00,1.8032,1.8053,1.8032,1.8052,4122100000.0
2009-08-06 09:30:00,1.80515,1.8055,1.8036,1.8037,3307600000.0
2009-08-06 09:45:00,1.8037,1.80465,1.80365,1.8044,3545100000.0
2009-08-06 10:00:00,1.8044,1.80525,1.8039,1.805,3023200000.0
2009-08-06 10:15:00,1.80505,1.80515,1.80405,1.80445,3391000000.0
2009-08-06 10:30:00,1.8045,1.80455,1.8032,1.804,3497800000.0
2009-08-06 10:45:00,1.80395,1.8046,1.80355,1.804,3356800000.0
2009-08-06 11:00:00,1.804,1.80445,1.8037,1.80415,2456600000.0
2009-08-06 11:15:00,1.8042,1.806,1.8037,1.80555,2975999999.0
2009-08-06 11:30:00,1.8056,1.80565,1.803,1.80315,2375400000.0
2009-08-06 11:45:00,1.80315,1.8052,1.80285,1.80415,2573200000.0
2009-08-06 12:00:00,1.8042,1.8078,1.80365,1.807,4018400000.0
2009-08-06 12:15:00,1.80715,1.809,1.80635,1.80765,4502800000.0
2009-08-06 12:30:00,1.8078,1.80785,1.8044,1.80515,3247400000.0
2009-08-06 12:45:00,1.80515,1.80665,1.8044,1.80485,2944399998.0
2009-08-06 13:00:00,1.8049,1.8051,1.7893,1.79165,6199400000.0
2009-08-06 13:15:00,1.7917,1.79405,1.7909,1.7936,5461000000.0
2009-08-06 13:30:00,1.79355,1.7947,1.79195,1.7929,5456500000.0
2009-08-06 13:45:00,1.79285,1.79355,1.7915,1.79285,3765200000.0
2009-08-06 14:00:00,1.79285,1.79445,1.79245,1.79405,3568800000.0
2009-08-06 14:15:00,1.79375,1.7948,1.79355,1.794,3476600000.0
2009-08-06 14:30:00,1.7941,1.7961,1.79365,1.79455,4824199997.0
2009-08-06 14:45:00,1.79465,1.796,1.7943,1.7949,5136200001.0
2009-08-06 15:00:00,1.7949,1.7955,1.7929,1.793,6092099997.0
2009-08-06 15:15:00,1.79295,1.7948,1.79285,1.7947,4197800000.0
2009-08-06 15:30:00,1.7947,1.79545,1.79415,1.7954,5129600001.0
2009-08-06 15:45:00,1.7954,1.7971,1.7935,1.7936,5129500000.0
2009-08-06 16:00:00,1.79355,1.7948,1.79295,1.79315,2948600000.0
2009-08-06 16:15:00,1.7932,1.79455,1.79265,1.79305,2819500000.0
2009-08-06 16:30:00,1.79305,1.79405,1.7913,1.7923,3017600000.0
2009-08-06 16:45:00,1.7924,1.79265,1.7907,1.7907,2338000000.0
2009-08-06 17:00:00,1.79065,1.79205,1.7896,1.79,2252200000.0
2009-08-06 17:15:00,1.78995,1.7906,1.7884,1.79035,1779900000.0
2009-08-06 17:30:00,1.7904,1.7909,1.78675,1.78715,2059700000.0
2009-08-06 17:45:00,1.78695,1.78845,1.78685,1.7878,2564900000.0
2009-08-06 18:00:00,1.7877,1.7881,1.7866,1.78695,2359000000.0
2009-08-06 18:15:00,1.78695,1.78885,1.78685,1.78875,2036100000.0
2009-08-06 18:30:00,1.78875,1.7892,1.78755,1.7883,2140600000.0
2009-08-06 18:45:00,1.7882,1.78875,1.78745,1.7886,1707900000.0
2009-08-06 19:00:00,1.78855,1.7893,1.78725,1.78745,2332100000.0
2009-08-06 19:15:00,1.7875,1.788,1.7869,1.78735,1752200000.0
2009-08-06 19:30:00,1.7874,1.7881,1.7871,1.78725,2002500000.0
2009-08-06 19:45:00,1.78725,1.7877,1.7866,1.7867,1209300000.0
2009-08-06 20:00:00,1.7867,1.7879,1.78655,1.7877,1767200000.0
2009-08-06 20:15:00,1.7877,1.78955,1.78735,1.78945,2079100000.0
2009-08-06 20:30:00,1.78925,1.78975,1.78785,1.78795,1644600000.0
2009-08-06 20:45:00,1.788,1.78845,1.7865,1.7878,1917200000.0
2009-08-06 21:00:00,1.7878,1.78805,1.7873,1.78775,1449500000.0
2009-08-06 21:15:00,1.7878,1.7883,1.78745,1.788,1495600000.0
2009-08-06 21:30:00,1.788,1.7882,1.78665,1.7869,1484100000.0
2009-08-06 21:45:00,1.7869,1.7875,1.78595,1.7866,2024000000.0
2009-08-06 22:00:00,1.7866,1.7875,1.78655,1.78715,1271100000.0
2009-08-06 22:15:00,1.78725,1.7874,1.7863,1.78645,1078000000.0
2009-08-06 22:30:00,1.7866,1.78715,1.78645,1.787,927100000.0
2009-08-06 22:45:00,1.787,1.78805,1.78695,1.78795,1487800000.0
2009-08-06 23:00:00,1.788,1.788,1.7861,1.787,834800000.0
2009-08-06 23:15:00,1.78705,1.7872,1.78635,1.7868,655100000.0
2009-08-06 23:30:00,1.78695,1.78725,1.78613,1.7866,671000000.0
2009-08-06 23:45:00,1.7866,1.78805,1.78585,1.78655,1076300000.0
2009-08-07 00:00:00,1.7865,1.787,1.7863,1.78655,690750000.0
2009-08-07 00:15:00,1.7866,1.7868,1.7863,1.78675,727120000.0
2009-08-07 00:30:00,1.7867,1.7873,1.78607,1.78705,719830000.0
2009-08-07 00:45:00,1.7871,1.7873,1.7866,1.78685,396800000.0
2009-08-07 01:00:00,1.787,1.7873,1.78653,1.78685,677100000.0
2009-08-07 01:15:00,1.7869,1.7873,1.78675,1.78695,344400000.0
2009-08-07 01:30:00,1.78695,1.7876,1.7866,1.78705,1013000000.0
2009-08-07 01:45:00,1.78705,1.78805,1.7868,1.78775,455500000.0
2009-08-07 02:00:00,1.7876,1.7881,1.7869,1.78735,941400000.0
2009-08-07 02:15:00,1.78725,1.78755,1.78665,1.787,787900000.0
2009-08-07 02:30:00,1.7869,1.78725,1.7863,1.7867,704200000.0
2009-08-07 02:45:00,1.78665,1.78685,1.78545,1.7862,815200000.0
2009-08-07 03:00:00,1.78615,1.7868,1.7859,1.7864,788600000.0
2009-08-07 03:15:00,1.7864,1.78695,1.78615,1.7868,722400000.0
2009-08-07 03:30:00,1.7867,1.78735,1.786,1.7862,1194400000.0
2009-08-07 03:45:00,1.78615,1.78625,1.7846,1.785,1321800000.0
2009-08-07 04:00:00,1.785,1.7855,1.7846,1.7851,995400000.0
2009-08-07 04:15:00,1.78505,1.7851,1.7838,1.7844,976700000.0
2009-08-07 04:30:00,1.7844,1.78525,1.78395,1.7851,883600000.0
2009-08-07 04:45:00,1.78515,1.7852,1.7839,1.7849,670800000.0
2009-08-07 05:00:00,1.78485,1.7855,1.78415,1.78525,712200000.0
2009-08-07 05:15:00,1.78535,1.78575,1.78465,1.78495,1050200000.0
2009-08-07 05:30:00,1.78495,1.78495,1.78405,1.78435,718200000.0
2009-08-07 05:45:00,1.7843,1.78535,1.78395,1.78495,1144400000.0
2009-08-07 06:00:00,1.7849,1.78515,1.78435,1.785,917300000.0
2009-08-07 06:15:00,1.78505,1.78635,1.7848,1.78585,789400000.0
2009-08-07 06:30:00,1.7859,1.78605,1.7852,1.78545,772400000.0
2009-08-07 06:45:00,1.78535,1.78585,1.78515,1.7853,670600000.0
2009-08-07 07:00:00,1.7853,1.7868,1.78525,1.78625,2069200000.0
2009-08-07 07:15:00,1.7862,1.7865,1.78585,1.78645,901000000.0
2009-08-07 07:30:00,1.78645,1.78765,1.7862,1.78705,1238500000.0
2009-08-07 07:45:00,1.7871,1.79,1.78685,1.78875,2044400000.0
2009-08-07 08:00:00,1.78865,1.7888,1.78695,1.78715,1832800000.0
2009-08-07 08:15:00,1.78715,1.78835,1.78605,1.7861,1359900000.0
2009-08-07 08:30:00,1.786,1.7878,1.78545,1.78735,1873200000.0
2009-08-07 08:45:00,1.7873,1.7875,1.78465,1.78465,2372500000.0
2009-08-07 09:00:00,1.7846,1.78495,1.78105,1.7829,1988000000.0
2009-08-07 09:15:00,1.7829,1.7829,1.7812,1.78255,1533500000.0
2009-08-07 09:30:00,1.78255,1.78335,1.7823,1.78325,1840500000.0
2009-08-07 09:45:00,1.78325,1.7833,1.78095,1.78235,1474900000.0
2009-08-07 10:00:00,1.78235,1.78425,1.7821,1.7842,1820500000.0
2009-08-07 10:15:00,1.7842,1.78425,1.7814,1.78155,2177100000.0
2009-08-07 10:30:00,1.78155,1.78225,1.7802,1.7806,2167200000.0
2009-08-07 10:45:00,1.7805,1.78085,1.7794,1.7803,1795600000.0
2009-08-07 11:00:00,1.7804,1.7834,1.78,1.7829,1680400000.0
2009-08-07 11:15:00,1.78295,1.78385,1.78215,1.7827,1810100000.0
2009-08-07 11:30:00,1.7827,1.7833,1.78125,1.78175,2192500000.0
2009-08-07 11:45:00,1.78185,1.7827,1.7813,1.7824,1563600000.0
2009-08-07 12:00:00,1.7824,1.7833,1.78225,1.78245,1024700000.0
2009-08-07 12:15:00,1.78245,1.7829,1.7818,1.7827,837200000.0
2009-08-07 12:30:00,1.7827,1.7831,1.7823,1.78275,1000900000.0
2009-08-07 12:45:00,1.78275,1.7832,1.7822,1.78315,1428900000.0
2009-08-07 13:00:00,1.7832,1.7837,1.7823,1.78335,1596700000.0
2009-08-07 13:15:00,1.78335,1.78335,1.78225,1.78225,825500000.0
2009-08-07 13:30:00,1.78225,1.78285,1.7818,1.78225,1246900000.0
2009-08-07 13:45:00,1.7824,1.7835,1.7821,1.78255,1462000000.0
2009-08-07 14:00:00,1.78255,1.78465,1.78255,1.7842,1565000000.0
2009-08-07 14:15:00,1.7842,1.7852,1.78325,1.78385,2134400000.0
2009-08-07 14:30:00,1.78385,1.78935,1.7779,1.7884,3317400002.0
2009-08-07 14:45:00,1.7883,1.794,1.7883,1.79395,3717600000.0
2009-08-07 15:00:00,1.794,1.79565,1.79265,1.7951,3507900000.0
2009-08-07 15:15:00,1.7953,1.79685,1.79425,1.79685,3572500000.0
2009-08-07 15:30:00,1.79685,1.7991,1.79645,1.79785,3997400000.0
2009-08-07 15:45:00,1.79785,1.79915,1.79635,1.79645,4173000000.0
2009-08-07 16:00:00,1.79635,1.7975,1.7944,1.7968,4394399999.0
2009-08-07 16:15:00,1.79675,1.8027,1.7963,1.80175,3901500000.0
2009-08-07 16:30:00,1.80165,1.80475,1.80145,1.80455,4255000000.0
2009-08-07 16:45:00,1.80455,1.80485,1.80095,1.8014,3832700000.0
2009-08-07 17:00:00,1.8012,1.80295,1.80085,1.8023,3170300000.0
2009-08-07 17:15:00,1.80225,1.8034,1.8021,1.80265,2588900000.0
2009-08-07 17:30:00,1.80265,1.803,1.80185,1.80215,2497500000.0
2009-08-07 17:45:00,1.80225,1.80535,1.80155,1.8044,2815600000.0
2009-08-07 18:00:00,1.8044,1.8077,1.8041,1.80615,2619400000.0
2009-08-07 18:15:00,1.8064,1.80675,1.80505,1.80555,2177300000.0
2009-08-07 18:30:00,1.80555,1.80815,1.8055,1.80765,2626400000.0
2009-08-07 18:45:00,1.8077,1.80795,1.80615,1.80655,2373100000.0
2009-08-07 19:00:00,1.8066,1.80775,1.80605,1.8063,2468700000.0
2009-08-07 19:15:00,1.8063,1.8063,1.8031,1.8037,2272400000.0
2009-08-07 19:30:00,1.80375,1.80415,1.8034,1.80385,1835000000.0
2009-08-07 19:45:00,1.80385,1.80485,1.8037,1.8047,1604100000.0
2009-08-07 20:00:00,1.80465,1.8062,1.8039,1.80605,2477500000.0
2009-08-07 20:15:00,1.80605,1.8063,1.8049,1.8053,1851500000.0
2009-08-07 20:30:00,1.80525,1.8061,1.8047,1.8048,1932600000.0
2009-08-07 20:45:00,1.80475,1.80565,1.8045,1.80465,1617600000.0
2009-08-07 21:00:00,1.80465,1.805,1.80425,1.8044,1777900000.0
2009-08-07 21:15:00,1.80445,1.805,1.80435,1.80455,1699100000.0
2009-08-07 21:30:00,1.80455,1.8051,1.80415,1.8046,1522400000.0
2009-08-07 21:45:00,1.80455,1.80565,1.80425,1.8054,2350700000.0
2009-08-07 22:00:00,1.8054,1.8061,1.80465,1.80525,1557100000.0
2009-08-07 22:15:00,1.80515,1.80695,1.80505,1.8067,1333300000.0
2009-08-07 22:30:00,1.8068,1.8068,1.80505,1.80505,1014000000.0
2009-08-07 22:45:00,1.8049,1.8055,1.8028,1.8029,1166400000.0
2009-08-09 23:00:00,1.80365,1.8045,1.8019,1.80365,418000000.0
2009-08-09 23:15:00,1.80365,1.8038,1.8024,1.8036,131800000.0
2009-08-09 23:30:00,1.8029,1.8032,1.80175,1.803,294200000.0
2009-08-09 23:45:00,1.80305,1.8043,1.8026,1.80298,325600000.0
2009-08-10 00:00:00,1.80335,1.805,1.80235,1.80495,295100000.0
2009-08-10 00:15:00,1.80495,1.8051,1.8047,1.80505,102600000.0
2009-08-10 00:30:00,1.80505,1.80525,1.8041,1.80435,380700000.0
2009-08-10 00:45:00,1.80435,1.80495,1.80415,1.80475,648000000.0
2009-08-10 01:00:00,1.8048,1.805,1.8039,1.80445,522400000.0
2009-08-10 01:15:00,1.80445,1.8048,1.8038,1.80415,543800000.0
2009-08-10 01:30:00,1.80415,1.80445,1.8039,1.804,477000000.0
2009-08-10 01:45:00,1.804,1.8051,1.80395,1.8044,808900000.0
2009-08-10 02:00:00,1.8044,1.8046,1.80335,1.80405,829400000.0
2009-08-10 02:15:00,1.804,1.8048,1.804,1.8048,707000000.0
2009-08-10 02:30:00,1.8047,1.8049,1.8041,1.80435,1097900000.0
2009-08-10 02:45:00,1.8043,1.80465,1.80395,1.8043,588200000.0
2009-08-10 03:00:00,1.8043,1.80535,1.8041,1.80495,905600000.0
2009-08-10 03:15:00,1.805,1.8054,1.8044,1.80475,926900000.0
2009-08-10 03:30:00,1.8048,1.80555,1.8045,1.8053,797900000.0
2009-08-10 03:45:00,1.80535,1.80565,1.80485,1.8052,847900000.0
2009-08-10 04:00:00,1.8051,1.8056,1.8048,1.8053,716900000.0
2009-08-10 04:15:00,1.80525,1.8062,1.805,1.8059,980200000.0
2009-08-10 04:30:00,1.80585,1.80705,1.8058,1.8064,1199500000.0
2009-08-10 04:45:00,1.8064,1.80685,1.8059,1.8062,495800000.0
2009-08-10 05:00:00,1.8062,1.8064,1.80565,1.80595,443500000.0
2009-08-10 05:15:00,1.8059,1.8066,1.8058,1.8059,596700000.0
2009-08-10 05:30:00,1.80595,1.80735,1.8056,1.8064,795800000.0
2009-08-10 05:45:00,1.80635,1.80655,1.8059,1.80655,605000000.0
2009-08-10 06:00:00,1.8065,1.80705,1.80615,1.8065,908300000.0
2009-08-10 06:15:00,1.8065,1.80695,1.8064,1.8068,528100000.0
2009-08-10 06:30:00,1.80675,1.8069,1.80605,1.80675,527300000.0
2009-08-10 06:45:00,1.80675,1.8069,1.80615,1.80625,599500000.0
2009-08-10 07:00:00,1.80615,1.80625,1.80515,1.8055,867700000.0
2009-08-10 07:15:00,1.8055,1.806,1.80535,1.8057,790700000.0
2009-08-10 07:30:00,1.8059,1.80595,1.8035,1.804,1821000000.0
2009-08-10 07:45:00,1.804,1.8041,1.80225,1.80225,1246600000.0
2009-08-10 08:00:00,1.80225,1.8038,1.8015,1.8038,2723000000.0
2009-08-10 08:15:00,1.80385,1.80595,1.8023,1.803,2156900000.0
2009-08-10 08:30:00,1.803,1.80385,1.80185,1.8024,2082800000.0
2009-08-10 08:45:00,1.8024,1.8037,1.8004,1.8007,2028670000.0
2009-08-10 09:00:00,1.80075,1.80155,1.79895,1.79895,2365000000.0
2009-08-10 09:15:00,1.79885,1.8002,1.79795,1.79955,2609900000.0
2009-08-10 09:30:00,1.79955,1.8002,1.79835,1.79965,2770300000.0
2009-08-10 09:45:00,1.7996,1.8003,1.79915,1.7996,2554100000.0
2009-08-10 10:00:00,1.7996,1.8007,1.79935,1.8002,2607200000.0
2009-08-10 10:15:00,1.8002,1.80105,1.7993,1.7998,1506300000.0
2009-08-10 10:30:00,1.7998,1.80085,1.7994,1.8008,1362500000.0
2009-08-10 10:45:00,1.8008,1.8009,1.79955,1.8002,1560400000.0
2009-08-10 11:00:00,1.8001,1.80045,1.7988,1.7999,1460300000.0
2009-08-10 11:15:00,1.7999,1.8003,1.79945,1.8002,1675800000.0
2009-08-10 11:30:00,1.8002,1.80085,1.8,1.8001,1709100000.0
2009-08-10 11:45:00,1.8001,1.8006,1.79855,1.7989,1711400000.0
2009-08-10 12:00:00,1.7989,1.7997,1.79855,1.79875,1405100000.0
2009-08-10 12:15:00,1.79875,1.79885,1.7979,1.79815,1171900000.0
2009-08-10 12:30:00,1.798,1.7993,1.7977,1.79855,1813800000.0
2009-08-10 12:45:00,1.7984,1.79895,1.79775,1.798,1427300000.0
2009-08-10 13:00:00,1.798,1.79865,1.79765,1.79795,1860500000.0
2009-08-10 13:15:00,1.79795,1.79825,1.7964,1.7965,1660300000.0
2009-08-10 13:30:00,1.79655,1.7977,1.79635,1.7972,1675900000.0
2009-08-10 13:45:00,1.79725,1.7981,1.79645,1.7972,2072700000.0
2009-08-10 14:00:00,1.7972,1.79785,1.7964,1.79765,1654000000.0
2009-08-10 14:15:00,1.79765,1.79775,1.79655,1.79735,1700500000.0
2009-08-10 14:30:00,1.7973,1.7978,1.7952,1.796,2146100000.0
2009-08-10 14:45:00,1.796,1.7974,1.7956,1.7957,2696400000.0
2009-08-10 15:00:00,1.79575,1.79645,1.79505,1.7954,1635720000.0
2009-08-10 15:15:00,1.795,1.79645,1.7949,1.795,1865500000.0
2009-08-10 15:30:00,1.795,1.7951,1.7937,1.7939,2038000000.0
2009-08-10 15:45:00,1.7938,1.7963,1.7938,1.7957,2414600000.0
2009-08-10 16:00:00,1.79565,1.7962,1.79475,1.79545,2127400000.0
2009-08-10 16:15:00,1.79545,1.79615,1.7952,1.79545,2253700000.0
2009-08-10 16:30:00,1.79545,1.79605,1.79475,1.79575,1689100000.0
2009-08-10 16:45:00,1.7958,1.79595,1.792,1.792,1714100000.0
2009-08-10 17:00:00,1.79205,1.7933,1.7911,1.79285,2252900000.0
2009-08-10 17:15:00,1.79275,1.79325,1.79055,1.79065,1627500000.0
2009-08-10 17:30:00,1.79065,1.79085,1.7893,1.7907,1873300000.0
2009-08-10 17:45:00,1.79065,1.7913,1.78885,1.7895,1699200000.0
2009-08-10 18:00:00,1.7896,1.78985,1.78745,1.789,1850000000.0
2009-08-10 18:15:00,1.789,1.78905,1.78515,1.78555,2547100000.0
2009-08-10 18:30:00,1.7855,1.78825,1.7852,1.7881,2658100000.0
2009-08-10 18:45:00,1.78815,1.78875,1.78745,1.78765,2751200000.0
2009-08-10 19:00:00,1.78765,1.78805,1.78625,1.7868,2786200000.0
2009-08-10 19:15:00,1.78695,1.7883,1.7847,1.78675,3575100000.0
2009-08-10 19:30:00,1.7868,1.78805,1.7866,1.78715,2550000000.0
2009-08-10 19:45:00,1.78715,1.78865,1.78715,1.7885,1934000000.0
2009-08-10 20:00:00,1.78855,1.78865,1.78735,1.78765,2228600000.0
2009-08-10 20:15:00,1.78765,1.7884,1.78725,1.7878,2180800000.0
2009-08-10 20:30:00,1.7878,1.78845,1.7875,1.7879,1140200000.0
2009-08-10 20:45:00,1.78785,1.7882,1.78715,1.7874,1292800000.0
2009-08-10 21:00:00,1.78735,1.7885,1.78685,1.7873,1643500000.0
2009-08-10 21:15:00,1.78735,1.78765,1.7868,1.7869,1090300000.0
2009-08-10 21:30:00,1.78685,1.7873,1.7866,1.78675,1002100000.0
2009-08-10 21:45:00,1.7867,1.7873,1.7867,1.78725,1326200000.0
2009-08-10 22:00:00,1.7873,1.7882,1.78685,1.788,960800000.0
2009-08-10 22:15:00,1.78805,1.7885,1.7878,1.78805,861600000.0
2009-08-10 22:30:00,1.78805,1.78825,1.78655,1.78725,860300000.0
2009-08-10 22:45:00,1.7873,1.78885,1.787,1.78885,1460800000.0
2009-08-10 23:00:00,1.78885,1.789,1.7875,1.7885,687900000.0
2009-08-10 23:15:00,1.78835,1.78895,1.78778,1.7884,529300000.0
2009-08-10 23:30:00,1.7884,1.7895,1.78815,1.78875,770900000.0
2009-08-10 23:45:00,1.7889,1.789,1.7881,1.78825,427400000.0
2009-08-11 00:00:00,1.78815,1.78885,1.7877,1.7883,407300000.0
2009-08-11 00:15:00,1.7883,1.78905,1.78825,1.7888,321500000.0
2009-08-11 00:30:00,1.7888,1.789,1.7881,1.7885,326800000.0
2009-08-11 00:45:00,1.7885,1.7888,1.78755,1.7878,470500000.0
2009-08-11 01:00:00,1.78795,1.78905,1.78795,1.78885,766400000.0
2009-08-11 01:15:00,1.7888,1.78885,1.7878,1.78795,496600000.0
2009-08-11 01:30:00,1.7879,1.7886,1.7879,1.7886,401500000.0
2009-08-11 01:45:00,1.78855,1.7891,1.78845,1.78885,476600000.0
2009-08-11 02:00:00,1.7888,1.78995,1.78875,1.7899,816500000.0
2009-08-11 02:15:00,1.7899,1.7913,1.78975,1.79115,846700000.0
2009-08-11 02:30:00,1.79115,1.79125,1.7896,1.7901,880700000.0
2009-08-11 02:45:00,1.79015,1.79065,1.7897,1.7906,763300000.0
2009-08-11 03:00:00,1.7906,1.79125,1.7904,1.7911,795100000.0
2009-08-11 03:15:00,1.79105,1.7913,1.7897,1.78985,652500000.0
2009-08-11 03:30:00,1.78985,1.79105,1.78945,1.7906,834100000.0
2009-08-11 03:45:00,1.7906,1.7907,1.78925,1.7896,717400000.0
2009-08-11 04:00:00,1.78965,1.78975,1.7883,1.7886,946700000.0
2009-08-11 04:15:00,1.78855,1.7892,1.7884,1.7888,613800000.0
2009-08-11 04:30:00,1.7888,1.78935,1.78805,1.7889,925900000.0
2009-08-11 04:45:00,1.7889,1.789,1.7865,1.78825,972500000.0
2009-08-11 05:00:00,1.7883,1.7884,1.78735,1.7876,399300000.0
2009-08-11 05:15:00,1.78765,1.7889,1.7876,1.7887,655800000.0
2009-08-11 05:30:00,1.7887,1.78985,1.7882,1.7887,630900000.0
2009-08-11 05:45:00,1.7887,1.78905,1.7884,1.78875,754500000.0
2009-08-11 06:00:00,1.78875,1.78935,1.78855,1.7893,454400000.0
2009-08-11 06:15:00,1.78935,1.78945,1.78875,1.78885,484800000.0
2009-08-11 06:30:00,1.78885,1.78965,1.7882,1.7885,725000000.0
2009-08-11 06:45:00,1.78845,1.78895,1.7883,1.7885,826000000.0
2009-08-11 07:00:00,1.78855,1.7889,1.78815,1.78835,535900000.0
2009-08-11 07:15:00,1.78835,1.78885,1.7883,1.7888,561200000.0
2009-08-11 07:30:00,1.7888,1.789,1.78775,1.78885,675400000.0
2009-08-11 07:45:00,1.7889,1.7897,1.7879,1.789,1006500000.0
2009-08-11 08:00:00,1.7892,1.78935,1.78785,1.788,1893000000.0
2009-08-11 08:15:00,1.78805,1.7886,1.7873,1.7873,2077400000.0
2009-08-11 08:30:00,1.78725,1.7892,1.78715,1.7876,1903600000.0
2009-08-11 08:45:00,1.7874,1.788,1.7863,1.7868,2443900000.0
2009-08-11 09:00:00,1.78675,1.787,1.78245,1.7846,2431800000.0
2009-08-11 09:15:00,1.7846,1.78515,1.78335,1.78345,1703100000.0
2009-08-11 09:30:00,1.7835,1.7842,1.78045,1.7821,1645300000.0
2009-08-11 09:45:00,1.7822,1.7836,1.78095,1.7831,1355300000.0
2009-08-11 10:00:00,1.78315,1.78375,1.78255,1.78315,2430600000.0
2009-08-11 10:15:00,1.7831,1.7855,1.783,1.785,3342500000.0
2009-08-11 10:30:00,1.78475,1.7851,1.78385,1.78465,2967400000.0
2009-08-11 10:45:00,1.7848,1.7852,1.78179,1.7823,2765800000.0
2009-08-11 11:00:00,1.7823,1.7838,1.7822,1.78345,2443200000.0
2009-08-11 11:15:00,1.7834,1.78365,1.7817,1.7823,2331600000.0
2009-08-11 11:30:00,1.7822,1.7833,1.7816,1.7825,2453000000.0
2009-08-11 11:45:00,1.7823,1.78365,1.7809,1.78145,2961600000.0
2009-08-11 12:00:00,1.78145,1.7823,1.78085,1.7819,3314800000.0
2009-08-11 12:15:00,1.7819,1.7833,1.78145,1.78195,2762800000.0
2009-08-11 12:30:00,1.78195,1.782,1.7805,1.7814,1785700000.0
2009-08-11 12:45:00,1.78135,1.78225,1.7801,1.7813,1794100000.0
2009-08-11 13:00:00,1.78135,1.78215,1.78085,1.78205,2318100000.0
2009-08-11 13:15:00,1.782,1.7829,1.7804,1.78185,2479000000.0
2009-08-11 13:30:00,1.78195,1.78255,1.7805,1.7807,1911700000.0
2009-08-11 13:45:00,1.7807,1.78235,1.7803,1.7816,3028500000.0
2009-08-11 14:00:00,1.78155,1.78245,1.7806,1.78235,2074600000.0
2009-08-11 14:15:00,1.7824,1.78265,1.7808,1.7822,2109200000.0
2009-08-11 14:30:00,1.78225,1.78415,1.7817,1.78405,2037100000.0
2009-08-11 14:45:00,1.7841,1.78545,1.7841,1.785,3474500000.0
2009-08-11 15:00:00,1.7849,1.7852,1.7839,1.7843,2826500000.0
2009-08-11 15:15:00,1.7842,1.7847,1.78355,1.78385,2150900000.0
2009-08-11 15:30:00,1.784,1.7858,1.78375,1.78495,3227300000.0
2009-08-11 15:45:00,1.78495,1.7856,1.7844,1.78535,2510300000.0
2009-08-11 16:00:00,1.78535,1.786,1.7838,1.784,2846600000.0
2009-08-11 16:15:00,1.7842,1.7844,1.78225,1.7827,2836000000.0
2009-08-11 16:30:00,1.7827,1.78525,1.782,1.78495,2349600000.0
2009-08-11 16:45:00,1.785,1.786,1.78425,1.78425,2591600000.0
2009-08-11 17:00:00,1.78435,1.78455,1.78325,1.7844,3126300000.0
2009-08-11 17:15:00,1.7844,1.78735,1.7842,1.78655,2265200000.0
2009-08-11 17:30:00,1.78655,1.78685,1.786,1.7866,2813900000.0
2009-08-11 17:45:00,1.78665,1.7872,1.7858,1.78595,2618300000.0
2009-08-11 18:00:00,1.786,1.78645,1.78355,1.78375,1655700000.0
2009-08-11 18:15:00,1.7838,1.7838,1.78235,1.7833,1411100000.0
2009-08-11 18:30:00,1.78325,1.78385,1.7828,1.7837,1314300000.0
2009-08-11 18:45:00,1.78365,1.78395,1.7828,1.7828,1487400000.0
2009-08-11 19:00:00,1.7828,1.78295,1.7816,1.78205,2277700000.0
2009-08-11 19:15:00,1.78205,1.78305,1.7819,1.78255,1869600000.0
2009-08-11 19:30:00,1.7825,1.783,1.78185,1.7822,2155600000.0
2009-08-11 19:45:00,1.7822,1.78285,1.78215,1.7822,2034800000.0
2009-08-11 20:00:00,1.7822,1.7822,1.7814,1.7818,1051400000.0
2009-08-11 20:15:00,1.78185,1.7823,1.7816,1.78225,779600000.0
2009-08-11 20:30:00,1.78225,1.7826,1.78165,1.78215,1675400000.0
2009-08-11 20:45:00,1.78205,1.78265,1.78185,1.7821,2107500000.0
2009-08-11 21:00:00,1.78215,1.7833,1.7819,1.78295,1570100000.0
2009-08-11 21:15:00,1.78295,1.78325,1.78205,1.78255,1035800000.0
2009-08-11 21:30:00,1.78255,1.7828,1.78215,1.7824,796000000.0
2009-08-11 21:45:00,1.7824,1.78295,1.78225,1.7828,1118600000.0
2009-08-11 22:00:00,1.7828,1.78295,1.78175,1.7822,804700000.0
2009-08-11 22:15:00,1.7822,1.78285,1.78175,1.78245,710900000.0
2009-08-11 22:30:00,1.78245,1.78285,1.7821,1.78235,388500000.0
2009-08-11 22:45:00,1.78235,1.7829,1.78195,1.7825,799180000.0
2009-08-11 23:00:00,1.78255,1.78355,1.78205,1.78275,451900000.0
2009-08-11 23:15:00,1.78275,1.7828,1.78205,1.7825,306000000.0
2009-08-11 23:30:00,1.78245,1.78315,1.78235,1.7829,566900000.0
2009-08-11 23:45:00,1.78285,1.783,1.7821,1.78245,315300000.0
2009-08-12 00:00:00,1.78235,1.78305,1.7823,1.78285,571400000.0
2009-08-12 00:15:00,1.78295,1.78345,1.78225,1.78315,409600000.0
2009-08-12 00:30:00,1.78315,1.7836,1.7824,1.7835,367500000.0
2009-08-12 00:45:00,1.78345,1.7836,1.78265,1.78325,261900000.0
2009-08-12 01:00:00,1.7833,1.7836,1.78285,1.78305,329500000.0
2009-08-12 01:15:00,1.78305,1.78345,1.7829,1.78315,394500000.0
2009-08-12 01:30:00,1.78315,1.7833,1.7828,1.78295,461400000.0
2009-08-12 01:45:00,1.7829,1.7837,1.78275,1.78345,716600000.0
2009-08-12 02:00:00,1.78345,1.7844,1.78325,1.78435,653800000.0
2009-08-12 02:15:00,1.7843,1.78435,1.78335,1.78355,1003600000.0
2009-08-12 02:30:00,1.7835,1.7842,1.78345,1.78375,693900000.0
2009-08-12 02:45:00,1.78375,1.78425,1.78355,1.7836,440900000.0
2009-08-12 03:00:00,1.7836,1.78425,1.7834,1.78385,1131400000.0
2009-08-12 03:15:00,1.78385,1.7841,1.783,1.78305,768600000.0
2009-08-12 03:30:00,1.783,1.784,1.78295,1.78355,843700000.0
2009-08-12 03:45:00,1.7835,1.7841,1.7834,1.7838,703900000.0
2009-08-12 04:00:00,1.78385,1.7842,1.78235,1.7831,1038800000.0
2009-08-12 04:15:00,1.7831,1.7839,1.7829,1.7839,1114000000.0
2009-08-12 04:30:00,1.78385,1.784,1.7831,1.7836,681300000.0
2009-08-12 04:45:00,1.7835,1.784,1.78275,1.7837,1006400000.0
2009-08-12 05:00:00,1.7837,1.7846,1.7834,1.7841,813200000.0
2009-08-12 05:15:00,1.78415,1.78445,1.78385,1.78425,798700000.0
2009-08-12 05:30:00,1.78425,1.7843,1.7835,1.7836,415400000.0
2009-08-12 05:45:00,1.78355,1.7843,1.7834,1.7835,604300000.0
2009-08-12 06:00:00,1.7835,1.7843,1.78345,1.7839,1136000000.0
2009-08-12 06:15:00,1.78395,1.78495,1.7839,1.7844,747600000.0
2009-08-12 06:30:00,1.7844,1.7848,1.78405,1.7842,893700000.0
2009-08-12 06:45:00,1.78405,1.7846,1.78335,1.78405,1501700000.0
2009-08-12 07:00:00,1.78405,1.7845,1.7839,1.784,912400000.0
2009-08-12 07:15:00,1.784,1.78415,1.78315,1.7838,1465300000.0
2009-08-12 07:30:00,1.7838,1.7842,1.7836,1.78405,976100000.0
2009-08-12 07:45:00,1.78395,1.7846,1.78345,1.7839,1298200000.0
2009-08-12 08:00:00,1.7839,1.7848,1.7821,1.78245,3147600000.0
2009-08-12 08:15:00,1.7826,1.78325,1.7808,1.7813,2819300000.0
2009-08-12 08:30:00,1.7813,1.78165,1.778,1.7783,2801100000.0
2009-08-12 08:45:00,1.7783,1.77875,1.7752,1.77775,2623000000.0
2009-08-12 09:00:00,1.7777,1.77935,1.77655,1.7774,2883800000.0
2009-08-12 09:15:00,1.7774,1.77925,1.7764,1.77865,2785700000.0
2009-08-12 09:30:00,1.77865,1.77975,1.7769,1.7772,3075100000.0
2009-08-12 09:45:00,1.7772,1.77915,1.77705,1.77765,2843900000.0
2009-08-12 10:00:00,1.7776,1.7819,1.7776,1.78,2551900000.0
2009-08-12 10:15:00,1.77995,1.7806,1.7767,1.7767,2644700000.0
2009-08-12 10:30:00,1.7767,1.77995,1.7766,1.77885,2229400000.0
2009-08-12 10:45:00,1.77885,1.7796,1.77795,1.77955,3700800000.0
2009-08-12 11:00:00,1.7796,1.7798,1.77785,1.77785,2743400000.0
2009-08-12 11:15:00,1.77775,1.77955,1.77735,1.77735,2395100000.0
2009-08-12 11:30:00,1.77725,1.7787,1.7739,1.77695,3010400000.0
2009-08-12 11:45:00,1.777,1.77705,1.77405,1.7751,2963000000.0
2009-08-12 12:00:00,1.7751,1.77695,1.7744,1.77505,3129500000.0
2009-08-12 12:15:00,1.77505,1.7769,1.775,1.7764,2230200000.0
2009-08-12 12:30:00,1.7764,1.7773,1.77535,1.77585,2638600000.0
2009-08-12 12:45:00,1.77585,1.7762,1.7732,1.77395,2024800000.0
2009-08-12 13:00:00,1.77395,1.776,1.77275,1.7735,2425000000.0
2009-08-12 13:15:00,1.7735,1.77575,1.7726,1.77545,3065800000.0
2009-08-12 13:30:00,1.7754,1.77605,1.7735,1.7735,1554500000.0
2009-08-12 13:45:00,1.77355,1.77565,1.7724,1.7756,1718400000.0
2009-08-12 14:00:00,1.7757,1.77705,1.7749,1.7768,2588200000.0
2009-08-12 14:15:00,1.77675,1.77705,1.7749,1.77565,2476400000.0
2009-08-12 14:30:00,1.77565,1.7764,1.7752,1.7759,2335600000.0
2009-08-12 14:45:00,1.7758,1.77725,1.77515,1.7766,1864900000.0
2009-08-12 15:00:00,1.7766,1.77705,1.7756,1.77605,2370500000.0
2009-08-12 15:15:00,1.77605,1.7762,1.77425,1.7749,1594000000.0
2009-08-12 15:30:00,1.77485,1.77505,1.77375,1.77425,1828500000.0
2009-08-12 15:45:00,1.77435,1.77565,1.7737,1.77535,2180900000.0
2009-08-12 16:00:00,1.7753,1.7809,1.77525,1.7805,3230800000.0
2009-08-12 16:15:00,1.7804,1.78225,1.78015,1.78145,2890700000.0
2009-08-12 16:30:00,1.78145,1.7834,1.78085,1.7815,2063300000.0
2009-08-12 16:45:00,1.78145,1.7828,1.78065,1.7808,2068100000.0
2009-08-12 17:00:00,1.78085,1.78105,1.7783,1.77995,2305200000.0
2009-08-12 17:15:00,1.7799,1.7805,1.7786,1.78015,1772400000.0
2009-08-12 17:30:00,1.7801,1.7804,1.7769,1.77745,2339000000.0
2009-08-12 17:45:00,1.77745,1.78025,1.77725,1.78,2155800000.0
2009-08-12 18:00:00,1.77995,1.78015,1.77645,1.77715,2458300000.0
2009-08-12 18:15:00,1.7772,1.77795,1.77635,1.77645,2186500000.0
2009-08-12 18:30:00,1.77645,1.7773,1.77545,1.77595,1667800000.0
2009-08-12 18:45:00,1.77595,1.77665,1.7752,1.77645,2169400000.0
2009-08-12 19:00:00,1.77645,1.7775,1.7763,1.77705,1506000000.0
2009-08-12 19:15:00,1.777,1.77795,1.77685,1.7776,1582300000.0
2009-08-12 19:30:00,1.7776,1.77825,1.7772,1.77795,1038900000.0
2009-08-12 19:45:00,1.77795,1.7787,1.77755,1.77845,1326900000.0
2009-08-12 20:00:00,1.7785,1.78065,1.77825,1.7794,1664600000.0
2009-08-12 20:15:00,1.7794,1.78272,1.777,1.77785,2141800000.0
2009-08-12 20:30:00,1.7777,1.78,1.7775,1.77855,2861500000.0
2009-08-12 20:45:00,1.7784,1.7796,1.77685,1.7785,2457400000.0
2009-08-12 21:00:00,1.7786,1.7791,1.7771,1.7773,1989600000.0
2009-08-12 21:15:00,1.7772,1.7779,1.7765,1.7767,1588300000.0
2009-08-12 21:30:00,1.77675,1.7771,1.7763,1.77665,1562900000.0
2009-08-12 21:45:00,1.77665,1.77735,1.7762,1.7764,1616900000.0
2009-08-12 22:00:00,1.7764,1.77665,1.7754,1.7762,1349100000.0
2009-08-12 22:15:00,1.7761,1.7769,1.7754,1.77555,1349000000.0
2009-08-12 22:30:00,1.7755,1.77675,1.7754,1.77645,1371800000.0
2009-08-12 22:45:00,1.7765,1.7768,1.7758,1.77635,577200000.0
2009-08-12 23:00:00,1.77655,1.7783,1.7756,1.7757,834800000.0
2009-08-12 23:15:00,1.7757,1.7765,1.77509,1.77565,828260000.0
2009-08-12 23:30:00,1.77565,1.77655,1.7756,1.7759,556620000.0
2009-08-12 23:45:00,1.7758,1.7758,1.7752,1.7758,403260000.0
2009-08-13 00:00:00,1.7758,1.7767,1.7758,1.7763,546500000.0
2009-08-13 00:15:00,1.77635,1.77675,1.77605,1.77625,253700000.0
2009-08-13 00:30:00,1.77635,1.77685,1.7759,1.77645,791900000.0
2009-08-13 00:45:00,1.7764,1.7772,1.7764,1.7768,509800000.0
2009-08-13 01:00:00,1.7769,1.7769,1.7759,1.77595,553600000.0
2009-08-13 01:15:00,1.776,1.7764,1.77545,1.77585,542900000.0
2009-08-13 01:30:00,1.77585,1.77615,1.7753,1.77565,377200000.0
2009-08-13 01:45:00,1.77565,1.77605,1.77555,1.7756,311600000.0
2009-08-13 02:00:00,1.77595,1.7763,1.7755,1.7759,916100000.0
2009-08-13 02:15:00,1.77605,1.77605,1.77445,1.77465,837100000.0
2009-08-13 02:30:00,1.7747,1.7754,1.7745,1.77525,959100000.0
2009-08-13 02:45:00,1.7752,1.77525,1.7739,1.7746,702400000.0
2009-08-13 03:00:00,1.77455,1.775,1.7739,1.77495,865000000.0
2009-08-13 03:15:00,1.77495,1.7754,1.77485,1.775,474800000.0
2009-08-13 03:30:00,1.7749,1.775,1.77325,1.77375,909800000.0
2009-08-13 03:45:00,1.77375,1.774,1.7733,1.7735,755100000.0
2009-08-13 04:00:00,1.77355,1.7743,1.7735,1.774,687100000.0
2009-08-13 04:15:00,1.77395,1.77415,1.7733,1.77365,722300000.0
2009-08-13 04:30:00,1.77365,1.7745,1.7735,1.7739,653900000.0
2009-08-13 04:45:00,1.77385,1.7742,1.77335,1.7737,533700000.0
2009-08-13 05:00:00,1.77365,1.7741,1.7735,1.7737,512800000.0
2009-08-13 05:15:00,1.7737,1.77395,1.7733,1.7735,685600000.0
2009-08-13 05:30:00,1.7735,1.7742,1.77335,1.77385,504300000.0
2009-08-13 05:45:00,1.77395,1.77465,1.77375,1.77455,447000000.0
2009-08-13 06:00:00,1.77455,1.775,1.7743,1.7744,446800000.0
2009-08-13 06:15:00,1.77435,1.77475,1.77405,1.7745,373900000.0
2009-08-13 06:30:00,1.77455,1.7751,1.7744,1.77475,524000000.0
2009-08-13 06:45:00,1.77475,1.77595,1.7747,1.7757,709800000.0
2009-08-13 07:00:00,1.77565,1.77825,1.77565,1.7781,841100000.0
2009-08-13 07:15:00,1.7781,1.77815,1.7767,1.7771,693200000.0
2009-08-13 07:30:00,1.77715,1.7781,1.77665,1.7779,883900000.0
2009-08-13 07:45:00,1.77785,1.7797,1.77785,1.77945,1110700000.0
2009-08-13 08:00:00,1.77945,1.78015,1.77865,1.7795,1954500000.0
2009-08-13 08:15:00,1.7795,1.78215,1.77745,1.7802,1924100000.0
2009-08-13 08:30:00,1.7802,1.7809,1.7788,1.7793,2105300000.0
2009-08-13 08:45:00,1.7792,1.7802,1.77855,1.77965,2174200000.0
2009-08-13 09:00:00,1.7797,1.78005,1.77805,1.7783,1948000000.0
2009-08-13 09:15:00,1.77835,1.7793,1.77805,1.77875,1826400000.0
2009-08-13 09:30:00,1.77875,1.77995,1.77815,1.7794,1780000000.0
2009-08-13 09:45:00,1.77945,1.7807,1.7793,1.78005,1535200000.0
2009-08-13 10:00:00,1.78005,1.78035,1.7789,1.7793,2879099998.0
2009-08-13 10:15:00,1.7793,1.7804,1.7786,1.77935,1441500000.0
2009-08-13 10:30:00,1.77945,1.7799,1.77915,1.7797,1611300000.0
2009-08-13 10:45:00,1.77975,1.7802,1.77955,1.7798,1340800000.0
2009-08-13 11:00:00,1.7799,1.78135,1.77955,1.781,1798300000.0
2009-08-13 11:15:00,1.78105,1.78265,1.7805,1.7825,1571700000.0
2009-08-13 11:30:00,1.7825,1.7831,1.78195,1.78295,1458000000.0
2009-08-13 11:45:00,1.78295,1.78385,1.78195,1.78235,1563500000.0
2009-08-13 12:00:00,1.78235,1.78465,1.78215,1.7838,1458500000.0
2009-08-13 12:15:00,1.7838,1.7848,1.783,1.7844,1515400000.0
2009-08-13 12:30:00,1.7844,1.7861,1.784,1.78585,1541100000.0
2009-08-13 12:45:00,1.78595,1.78605,1.7846,1.78505,1169100000.0
2009-08-13 13:00:00,1.78515,1.78555,1.78405,1.78445,1545600000.0
2009-08-13 13:15:00,1.7845,1.78495,1.78405,1.7843,1289500000.0
2009-08-13 13:30:00,1.78425,1.78535,1.7837,1.7849,2026900000.0
2009-08-13 13:45:00,1.78485,1.7869,1.7848,1.78625,2196000000.0
2009-08-13 14:00:00,1.7862,1.78655,1.78355,1.78515,2508500000.0
2009-08-13 14:15:00,1.78515,1.78515,1.7807,1.7832,2560700000.0
2009-08-13 14:30:00,1.7832,1.78365,1.77955,1.7804,1788400000.0
2009-08-13 14:45:00,1.78035,1.78055,1.77855,1.77955,1627300000.0
2009-08-13 15:00:00,1.77955,1.78005,1.77765,1.77775,2045100000.0
2009-08-13 15:15:00,1.77775,1.7798,1.7775,1.77915,1747300000.0
2009-08-13 15:30:00,1.77915,1.77965,1.77755,1.7778,1939400000.0
2009-08-13 15:45:00,1.77785,1.77835,1.77675,1.77745,1912200000.0
2009-08-13 16:00:00,1.7775,1.7776,1.77585,1.7765,1690700000.0
2009-08-13 16:15:00,1.77655,1.77745,1.7762,1.7774,1465100000.0
2009-08-13 16:30:00,1.7774,1.7777,1.7768,1.7773,1770300000.0
2009-08-13 16:45:00,1.7773,1.77755,1.7763,1.77635,1761400000.0
2009-08-13 17:00:00,1.7763,1.77725,1.77595,1.7766,1736600000.0
2009-08-13 17:15:00,1.7766,1.77715,1.77565,1.77585,2194300000.0
2009-08-13 17:30:00,1.7759,1.77755,1.7755,1.7773,2216600000.0
2009-08-13 17:45:00,1.7773,1.77735,1.7751,1.7751,1294100000.0
2009-08-13 18:00:00,1.7751,1.7753,1.7739,1.7746,1413800000.0
2009-08-13 18:15:00,1.77455,1.77465,1.7731,1.77315,1753900000.0
2009-08-13 18:30:00,1.7732,1.7742,1.7726,1.77415,1437400000.0
2009-08-13 18:45:00,1.77415,1.7745,1.77375,1.77405,1218300000.0
2009-08-13 19:00:00,1.77425,1.77485,1.77335,1.77435,1820700000.0
2009-08-13 19:15:00,1.77415,1.7744,1.7728,1.77315,1676900000.0
2009-08-13 19:30:00,1.77315,1.7737,1.77095,1.7723,2095100000.0
2009-08-13 19:45:00,1.7723,1.7742,1.77205,1.77395,1468900000.0
2009-08-13 20:00:00,1.77395,1.7745,1.77295,1.7743,1531100000.0
2009-08-13 20:15:00,1.7744,1.77455,1.77335,1.77365,1657000000.0
2009-08-13 20:30:00,1.77365,1.7749,1.77345,1.77425,2098000000.0
2009-08-13 20:45:00,1.7742,1.77455,1.77245,1.7725,1125600000.0
2009-08-13 21:00:00,1.77255,1.7735,1.7725,1.77275,1654100000.0
2009-08-13 21:15:00,1.77275,1.77435,1.77215,1.774,1651100000.0
2009-08-13 21:30:00,1.77405,1.77425,1.7727,1.7729,1141400000.0
2009-08-13 21:45:00,1.77275,1.7741,1.77275,1.77395,1298900000.0
2009-08-13 22:00:00,1.77395,1.7747,1.7735,1.7741,482800000.0
2009-08-13 22:15:00,1.7741,1.77435,1.7736,1.77375,257900000.0
2009-08-13 22:30:00,1.77395,1.7744,1.7736,1.77395,478900000.0
2009-08-13 22:45:00,1.77395,1.77435,1.7734,1.7739,536600000.0
2009-08-13 23:00:00,1.77395,1.7741,1.7732,1.7737,354800000.0
2009-08-13 23:15:00,1.7737,1.7748,1.77365,1.77415,692600000.0
2009-08-13 23:30:00,1.7742,1.7744,1.7727,1.77365,731400000.0
2009-08-13 23:45:00,1.7737,1.7742,1.77335,1.7737,581000000.0
2009-08-14 00:00:00,1.7737,1.77415,1.77287,1.77323,690800000.0
2009-08-14 00:15:00,1.7737,1.77405,1.7732,1.7735,569000000.0
2009-08-14 00:30:00,1.7735,1.7738,1.7733,1.7734,351100000.0
2009-08-14 00:45:00,1.77335,1.7738,1.7732,1.7736,248000000.0
2009-08-14 01:00:00,1.77365,1.77365,1.7724,1.7732,138100000.0
2009-08-14 01:15:00,1.7732,1.77395,1.7732,1.77385,301500000.0
2009-08-14 01:30:00,1.7739,1.7743,1.77365,1.77385,747900000.0
2009-08-14 01:45:00,1.7739,1.7742,1.7736,1.77385,523000000.0
2009-08-14 02:00:00,1.7738,1.7741,1.77345,1.7737,369200000.0
2009-08-14 02:15:00,1.77375,1.77535,1.7736,1.77535,822700000.0
2009-08-14 02:30:00,1.7753,1.77545,1.77475,1.7753,596400000.0
2009-08-14 02:45:00,1.77535,1.7757,1.7751,1.7754,541600000.0
2009-08-14 03:00:00,1.77545,1.77605,1.77485,1.77565,725100000.0
2009-08-14 03:15:00,1.7755,1.7756,1.77475,1.775,669600000.0
2009-08-14 03:30:00,1.77495,1.77565,1.77465,1.77475,723700000.0
2009-08-14 03:45:00,1.7748,1.7769,1.7747,1.77655,666800000.0
2009-08-14 04:00:00,1.77655,1.77685,1.776,1.77665,598100000.0
2009-08-14 04:15:00,1.7767,1.77675,1.776,1.77645,547600000.0
2009-08-14 04:30:00,1.77645,1.77675,1.77545,1.7764,679400000.0
2009-08-14 04:45:00,1.77645,1.77715,1.77595,1.77705,577600000.0
2009-08-14 05:00:00,1.777,1.777,1.77585,1.7761,628700000.0
2009-08-14 05:15:00,1.77615,1.7769,1.7757,1.7761,627500000.0
2009-08-14 05:30:00,1.7761,1.7763,1.77445,1.775,495400000.0
2009-08-14 05:45:00,1.775,1.77555,1.7742,1.7752,564400000.0
2009-08-14 06:00:00,1.7752,1.7756,1.7749,1.7751,583100000.0
2009-08-14 06:15:00,1.7751,1.7756,1.77445,1.77495,513300000.0
2009-08-14 06:30:00,1.77485,1.77535,1.7744,1.7747,499500000.0
2009-08-14 06:45:00,1.7749,1.77525,1.77465,1.7752,390000000.0
2009-08-14 07:00:00,1.7752,1.7762,1.7746,1.77555,700500000.0
2009-08-14 07:15:00,1.7755,1.7756,1.7743,1.77435,493600000.0
2009-08-14 07:30:00,1.7743,1.7754,1.7743,1.77515,776700000.0
2009-08-14 07:45:00,1.77515,1.7777,1.7748,1.77745,779900000.0
2009-08-14 08:00:00,1.77745,1.7778,1.77475,1.7751,1183500000.0
2009-08-14 08:15:00,1.7751,1.77585,1.7744,1.77565,1259000000.0
2009-08-14 08:30:00,1.77555,1.7757,1.7747,1.7747,1019800000.0
2009-08-14 08:45:00,1.7748,1.77675,1.7747,1.7765,1580100000.0
2009-08-14 09:00:00,1.7766,1.7779,1.7765,1.7773,1268900000.0
2009-08-14 09:15:00,1.7773,1.7774,1.7705,1.7705,2297000000.0
2009-08-14 09:30:00,1.77055,1.7706,1.76745,1.76945,1437700000.0
2009-08-14 09:45:00,1.7694,1.77265,1.7689,1.7718,1154000000.0
2009-08-14 10:00:00,1.7717,1.7732,1.77145,1.77245,1227500000.0
2009-08-14 10:15:00,1.77245,1.77405,1.77225,1.7724,1473900000.0
2009-08-14 10:30:00,1.77245,1.77265,1.7707,1.7712,1289900000.0
2009-08-14 10:45:00,1.77115,1.77165,1.77045,1.77165,1344400000.0
2009-08-14 11:00:00,1.77165,1.7732,1.77115,1.77285,1581000000.0
2009-08-14 11:15:00,1.77285,1.7734,1.77185,1.7719,1400200000.0
2009-08-14 11:30:00,1.77195,1.7723,1.7711,1.77115,1543100000.0
2009-08-14 11:45:00,1.77115,1.77155,1.76965,1.7706,1253200000.0
2009-08-14 12:00:00,1.77065,1.77125,1.7696,1.77005,1024700000.0
2009-08-14 12:15:00,1.77005,1.7707,1.76945,1.77055,1466400000.0
2009-08-14 12:30:00,1.7706,1.77065,1.76945,1.7695,861300000.0
2009-08-14 12:45:00,1.76945,1.77055,1.76865,1.77055,1446700000.0
2009-08-14 13:00:00,1.77085,1.7709,1.76755,1.76855,1637600000.0
2009-08-14 13:15:00,1.76855,1.76965,1.768,1.7695,1527600000.0
2009-08-14 13:30:00,1.7695,1.77135,1.7688,1.771,1741600000.0
2009-08-14 13:45:00,1.771,1.7714,1.7699,1.77065,1373000000.0
2009-08-14 14:00:00,1.77055,1.77205,1.76965,1.77195,1519800000.0
2009-08-14 14:15:00,1.7719,1.77515,1.7717,1.774,2198200000.0
2009-08-14 14:30:00,1.77405,1.77495,1.7729,1.7743,1974700000.0
2009-08-14 14:45:00,1.77425,1.77475,1.77375,1.7742,1326700000.0
2009-08-14 15:00:00,1.77405,1.77455,1.7736,1.77385,1508900000.0
2009-08-14 15:15:00,1.77385,1.77625,1.77345,1.77605,1655600000.0
2009-08-14 15:30:00,1.776,1.77615,1.7747,1.7749,2355700000.0
2009-08-14 15:45:00,1.7749,1.7759,1.774,1.77415,2175200000.0
2009-08-14 16:00:00,1.77415,1.77545,1.77115,1.7714,1672400000.0
2009-08-14 16:15:00,1.7714,1.772,1.771,1.77155,1585000000.0
2009-08-14 16:30:00,1.77145,1.77145,1.77,1.7703,1367900000.0
2009-08-14 16:45:00,1.77035,1.77175,1.7699,1.77095,1725900000.0
2009-08-14 17:00:00,1.771,1.77335,1.7705,1.7705,1974100000.0
2009-08-14 17:15:00,1.77065,1.77185,1.76955,1.77175,1342600000.0
2009-08-14 17:30:00,1.7717,1.77255,1.7715,1.7716,1615400000.0
2009-08-14 17:45:00,1.7716,1.77175,1.7703,1.7717,1097000000.0
2009-08-14 18:00:00,1.7716,1.7717,1.7706,1.7709,898200000.0
2009-08-14 18:15:00,1.77085,1.77155,1.77055,1.77065,1013900000.0
2009-08-14 18:30:00,1.7706,1.7708,1.7699,1.77025,1002900000.0
2009-08-14 18:45:00,1.77025,1.7712,1.77025,1.77045,1177200000.0
2009-08-14 19:00:00,1.7705,1.7711,1.77005,1.77075,1712800000.0
2009-08-14 19:15:00,1.77075,1.7712,1.77015,1.77035,1380000000.0
2009-08-14 19:30:00,1.7703,1.77085,1.76945,1.7697,1842300000.0
2009-08-14 19:45:00,1.7697,1.7701,1.7692,1.76945,1797100000.0
2009-08-14 20:00:00,1.7695,1.77015,1.7691,1.76995,2126100000.0
2009-08-14 20:15:00,1.77,1.7721,1.76995,1.7713,2115400000.0
2009-08-14 20:30:00,1.7714,1.7725,1.7714,1.77225,1847500000.0
2009-08-14 20:45:00,1.7723,1.77355,1.7722,1.77355,1164600000.0
2009-08-14 21:00:00,1.7735,1.77475,1.77325,1.7743,1565900000.0
2009-08-14 21:15:00,1.77435,1.7752,1.7733,1.77345,1512600000.0
2009-08-14 21:30:00,1.77335,1.77385,1.7731,1.77355,1261000000.0
2009-08-14 21:45:00,1.77355,1.77395,1.773,1.7737,1182700000.0
2009-08-14 22:00:00,1.7738,1.7746,1.7731,1.77335,838600000.0
2009-08-14 22:15:00,1.77335,1.77385,1.77325,1.7735,709800000.0
2009-08-14 22:30:00,1.7735,1.77385,1.77245,1.77305,378300000.0
2009-08-14 22:45:00,1.77305,1.77355,1.7724,1.77295,601000000.0
2009-08-16 23:00:00,1.77212,1.7734,1.77045,1.7707,228900000.0
2009-08-16 23:15:00,1.77065,1.77235,1.7703,1.7713,308500000.0
2009-08-16 23:30:00,1.77145,1.772,1.7706,1.77074,174700000.0
2009-08-16 23:45:00,1.7714,1.772,1.7708,1.7711,179200000.0
2009-08-17 00:00:00,1.77125,1.77175,1.77015,1.7715,324800000.0
2009-08-17 00:15:00,1.7713,1.7715,1.7706,1.7712,193800000.0
2009-08-17 00:30:00,1.77125,1.7724,1.77125,1.77205,344600000.0
2009-08-17 00:45:00,1.77205,1.77315,1.77145,1.77235,345700000.0
2009-08-17 01:00:00,1.77225,1.7737,1.7715,1.77265,1053400000.0
2009-08-17 01:15:00,1.7727,1.774,1.77225,1.77365,813100000.0
2009-08-17 01:30:00,1.7736,1.7737,1.7723,1.77285,451300000.0
2009-08-17 01:45:00,1.77285,1.77365,1.77015,1.7707,1082100000.0
2009-08-17 02:00:00,1.7707,1.7729,1.77065,1.77165,1029600000.0
2009-08-17 02:15:00,1.7716,1.77225,1.77075,1.77085,1154300000.0
2009-08-17 02:30:00,1.77085,1.77115,1.7693,1.7696,742900000.0
2009-08-17 02:45:00,1.7696,1.77055,1.76905,1.77,1008400000.0
2009-08-17 03:00:00,1.77,1.7702,1.76945,1.7699,588300000.0
2009-08-17 03:15:00,1.76985,1.77065,1.7695,1.77055,1109100000.0
2009-08-17 03:30:00,1.77055,1.77065,1.76965,1.7703,693400000.0
2009-08-17 03:45:00,1.7703,1.77035,1.7696,1.7699,1005900000.0
2009-08-17 04:00:00,1.76995,1.77035,1.7695,1.7699,681300000.0
2009-08-17 04:15:00,1.76985,1.77035,1.7697,1.7703,502100000.0
2009-08-17 04:30:00,1.7703,1.7706,1.7696,1.76985,786500000.0
2009-08-17 04:45:00,1.76985,1.7703,1.76895,1.76945,616900000.0
2009-08-17 05:00:00,1.76955,1.76975,1.7687,1.7693,834900000.0
2009-08-17 05:15:00,1.7693,1.7696,1.769,1.7692,588300000.0
2009-08-17 05:30:00,1.7692,1.76965,1.7688,1.76965,460100000.0
2009-08-17 05:45:00,1.7696,1.77025,1.76925,1.7694,789700000.0
2009-08-17 06:00:00,1.7694,1.7698,1.7691,1.76975,714100000.0
2009-08-17 06:15:00,1.76985,1.7699,1.76915,1.76975,766100000.0
2009-08-17 06:30:00,1.7698,1.7705,1.76965,1.77035,829400000.0
2009-08-17 06:45:00,1.7704,1.7707,1.76935,1.77065,552500000.0
2009-08-17 07:00:00,1.77065,1.7707,1.76975,1.77025,583800000.0
2009-08-17 07:15:00,1.7703,1.7705,1.768,1.76835,752900000.0
2009-08-17 07:30:00,1.7683,1.76935,1.7679,1.76895,1128400000.0
2009-08-17 07:45:00,1.76895,1.769,1.7659,1.7671,1517600000.0
2009-08-17 08:00:00,1.76705,1.7672,1.7657,1.7666,1715600000.0
2009-08-17 08:15:00,1.76665,1.7678,1.76635,1.7668,2371100000.0
2009-08-17 08:30:00,1.7668,1.767,1.7646,1.7654,2261200000.0
2009-08-17 08:45:00,1.7654,1.76615,1.76515,1.7653,1954200000.0
2009-08-17 09:00:00,1.76525,1.76545,1.76315,1.76435,2517400000.0
2009-08-17 09:15:00,1.76445,1.7661,1.7636,1.76485,2771700000.0
2009-08-17 09:30:00,1.76485,1.76555,1.7623,1.76295,2170100000.0
2009-08-17 09:45:00,1.76295,1.76435,1.7617,1.7617,2333600000.0
2009-08-17 10:00:00,1.7618,1.76305,1.76145,1.7629,2061300000.0
2009-08-17 10:15:00,1.7629,1.7634,1.7615,1.762,2139200000.0
2009-08-17 10:30:00,1.76205,1.76325,1.76155,1.76315,1455600000.0
2009-08-17 10:45:00,1.76315,1.76375,1.7619,1.76195,2342600000.0
2009-08-17 11:00:00,1.762,1.76295,1.761,1.7622,2385200000.0
2009-08-17 11:15:00,1.76215,1.76415,1.7617,1.76305,2424600000.0
2009-08-17 11:30:00,1.76305,1.76405,1.76285,1.76335,2362500000.0
2009-08-17 11:45:00,1.76335,1.764,1.76235,1.7631,1595900000.0
2009-08-17 12:00:00,1.7631,1.76325,1.76215,1.76225,2016700000.0
2009-08-17 12:15:00,1.76215,1.7626,1.76025,1.7615,3441700000.0
2009-08-17 12:30:00,1.76155,1.7646,1.7615,1.76335,2599300000.0
2009-08-17 12:45:00,1.76335,1.76405,1.7614,1.76145,2282800000.0
2009-08-17 13:00:00,1.76145,1.76285,1.7612,1.76275,1999900000.0
2009-08-17 13:15:00,1.76275,1.7631,1.7612,1.76265,2442500000.0
2009-08-17 13:30:00,1.76265,1.76295,1.76175,1.7626,2129700000.0
2009-08-17 13:45:00,1.76255,1.76345,1.76195,1.76305,2188200000.0
2009-08-17 14:00:00,1.763,1.7631,1.7619,1.76295,1521700000.0
2009-08-17 14:15:00,1.76295,1.7635,1.76245,1.7628,1960100000.0
2009-08-17 14:30:00,1.7628,1.7646,1.7614,1.7644,2337400000.0
2009-08-17 14:45:00,1.76435,1.7648,1.7636,1.7639,1687800000.0
2009-08-17 15:00:00,1.7639,1.7657,1.7637,1.7651,2015600000.0
2009-08-17 15:15:00,1.7652,1.7653,1.7641,1.76455,1513500000.0
2009-08-17 15:30:00,1.7645,1.76455,1.76215,1.7628,1883600000.0
2009-08-17 15:45:00,1.76275,1.763,1.76145,1.7623,2232600000.0
2009-08-17 16:00:00,1.76225,1.76245,1.75975,1.75975,2084400000.0
2009-08-17 16:15:00,1.75975,1.7616,1.7596,1.7608,1921700000.0
2009-08-17 16:30:00,1.76085,1.76275,1.76065,1.7625,1947500000.0
2009-08-17 16:45:00,1.76245,1.7628,1.7608,1.7608,1869200000.0
2009-08-17 17:00:00,1.76085,1.76095,1.75885,1.7596,1755800000.0
2009-08-17 17:15:00,1.75955,1.7609,1.7595,1.76005,2456700000.0
2009-08-17 17:30:00,1.76005,1.76055,1.75945,1.76015,1787100000.0
2009-08-17 17:45:00,1.76015,1.76105,1.76015,1.7606,1368100000.0
2009-08-17 18:00:00,1.76075,1.76205,1.76075,1.762,1316900000.0
2009-08-17 18:15:00,1.762,1.76345,1.762,1.7628,1248200000.0
2009-08-17 18:30:00,1.76265,1.76325,1.7621,1.76235,1089000000.0
2009-08-17 18:45:00,1.76235,1.76245,1.7615,1.76165,1036600000.0
2009-08-17 19:00:00,1.76145,1.76195,1.7611,1.7615,1260900000.0
2009-08-17 19:15:00,1.7615,1.76185,1.76115,1.76145,1325100000.0
2009-08-17 19:30:00,1.76145,1.7617,1.76055,1.76085,1002600000.0
2009-08-17 19:45:00,1.7609,1.7613,1.7604,1.7605,1212000000.0
2009-08-17 20:00:00,1.7605,1.7613,1.7603,1.7608,838100000.0
2009-08-17 20:15:00,1.7608,1.7617,1.7606,1.7615,1416400000.0
2009-08-17 20:30:00,1.76155,1.762,1.761,1.7619,1125100000.0
2009-08-17 20:45:00,1.76175,1.76195,1.76095,1.7615,1234000000.0
2009-08-17 21:00:00,1.76155,1.7618,1.76105,1.7615,767400000.0
2009-08-17 21:15:00,1.76145,1.76185,1.76115,1.76155,984000000.0
2009-08-17 21:30:00,1.76155,1.76195,1.7614,1.7618,810600000.0
2009-08-17 21:45:00,1.7618,1.7619,1.76105,1.7615,972100000.0
2009-08-17 22:00:00,1.7614,1.7621,1.761,1.7621,554400000.0
2009-08-17 22:15:00,1.7621,1.7625,1.76195,1.7622,232000000.0
2009-08-17 22:30:00,1.7623,1.76255,1.7618,1.76185,358700000.0
2009-08-17 22:45:00,1.76185,1.76245,1.7615,1.7619,445000000.0
2009-08-17 23:00:00,1.76205,1.7624,1.76035,1.76155,593100000.0
2009-08-17 23:15:00,1.7616,1.76225,1.7614,1.76175,391600000.0
2009-08-17 23:30:00,1.76175,1.7623,1.76155,1.762,772300000.0
2009-08-17 23:45:00,1.762,1.76215,1.76114,1.7617,386900000.0
2009-08-18 00:00:00,1.7618,1.7621,1.7609,1.7616,463300000.0
2009-08-18 00:15:00,1.76145,1.76215,1.76095,1.7611,544200000.0
2009-08-18 00:30:00,1.7611,1.76205,1.7608,1.7615,630400000.0
2009-08-18 00:45:00,1.76155,1.76185,1.76065,1.761,425700000.0
2009-08-18 01:00:00,1.761,1.76145,1.75965,1.76065,521200000.0
2009-08-18 01:15:00,1.76065,1.7607,1.7601,1.76045,246000000.0
2009-08-18 01:30:00,1.7604,1.761,1.7597,1.7599,272500000.0
2009-08-18 01:45:00,1.75995,1.76075,1.7591,1.7597,698500000.0
2009-08-18 02:00:00,1.75965,1.76175,1.75915,1.7617,1144700000.0
2009-08-18 02:15:00,1.76175,1.76185,1.7604,1.7608,888800000.0
2009-08-18 02:30:00,1.76085,1.76135,1.7603,1.76125,1104200000.0
2009-08-18 02:45:00,1.76125,1.7618,1.761,1.7615,931400000.0
2009-08-18 03:00:00,1.7615,1.762,1.7611,1.76175,721100000.0
2009-08-18 03:15:00,1.7617,1.7625,1.76145,1.76145,656500000.0
2009-08-18 03:30:00,1.7615,1.7626,1.761,1.7618,1257100000.0
2009-08-18 03:45:00,1.76185,1.76285,1.76165,1.76215,873200000.0
2009-08-18 04:00:00,1.76215,1.7625,1.76135,1.7618,764700000.0
2009-08-18 04:15:00,1.7618,1.7622,1.7606,1.7609,896500000.0
2009-08-18 04:30:00,1.76095,1.76135,1.7605,1.7606,746200000.0
2009-08-18 04:45:00,1.7606,1.76085,1.7601,1.76035,622800000.0
2009-08-18 05:00:00,1.76035,1.7604,1.75885,1.7592,610600000.0
2009-08-18 05:15:00,1.75915,1.76045,1.75885,1.75925,862400000.0
2009-08-18 05:30:00,1.75925,1.75955,1.759,1.75925,542300000.0
2009-08-18 05:45:00,1.75925,1.75955,1.7585,1.75915,490900000.0
2009-08-18 06:00:00,1.7591,1.75995,1.759,1.75985,563400000.0
2009-08-18 06:15:00,1.7598,1.76,1.75925,1.75965,570100000.0
2009-08-18 06:30:00,1.75965,1.76045,1.75935,1.7601,517200000.0
2009-08-18 06:45:00,1.76015,1.7602,1.759,1.7597,731400000.0
2009-08-18 07:00:00,1.7597,1.7606,1.7596,1.76035,706500000.0
2009-08-18 07:15:00,1.7603,1.7622,1.7598,1.7621,866500000.0
2009-08-18 07:30:00,1.76215,1.76325,1.762,1.76215,964400000.0
2009-08-18 07:45:00,1.76215,1.76245,1.76155,1.7619,1102400000.0
2009-08-18 08:00:00,1.7619,1.76585,1.76185,1.76445,1697200000.0
2009-08-18 08:15:00,1.76445,1.76465,1.7625,1.76295,1738300000.0
2009-08-18 08:30:00,1.76275,1.76315,1.76165,1.7625,1627800000.0
2009-08-18 08:45:00,1.7626,1.7631,1.76135,1.7629,1381800000.0
2009-08-18 09:00:00,1.76275,1.7653,1.7625,1.7639,1859700000.0
2009-08-18 09:15:00,1.76385,1.7639,1.76255,1.7639,1253100000.0
2009-08-18 09:30:00,1.7639,1.76535,1.76335,1.76505,1714800000.0
2009-08-18 09:45:00,1.76505,1.76535,1.7641,1.76425,1275800000.0
2009-08-18 10:00:00,1.7643,1.76645,1.76405,1.76605,1532700000.0
2009-08-18 10:15:00,1.7661,1.7671,1.76585,1.76675,1555300000.0
2009-08-18 10:30:00,1.76675,1.7731,1.76675,1.7697,1933900000.0
2009-08-18 10:45:00,1.7697,1.7716,1.76965,1.7704,1779600000.0
2009-08-18 11:00:00,1.7704,1.772,1.76875,1.77,2607700000.0
2009-08-18 11:15:00,1.76995,1.77125,1.76945,1.77075,1668700000.0
2009-08-18 11:30:00,1.77075,1.77195,1.7704,1.771,1651900000.0
2009-08-18 11:45:00,1.77105,1.7713,1.7691,1.77045,1855500000.0
2009-08-18 12:00:00,1.77035,1.7722,1.77035,1.7718,1104600000.0
2009-08-18 12:15:00,1.7718,1.77305,1.77175,1.7726,1244100000.0
2009-08-18 12:30:00,1.7726,1.77325,1.77205,1.773,1493100000.0
2009-08-18 12:45:00,1.77305,1.7756,1.773,1.77485,1429000000.0
2009-08-18 13:00:00,1.77485,1.77505,1.77415,1.7745,1670100000.0
2009-08-18 13:15:00,1.7745,1.7754,1.774,1.77465,1634900000.0
2009-08-18 13:30:00,1.77465,1.7749,1.774,1.77475,1649700000.0
2009-08-18 13:45:00,1.77475,1.775,1.7736,1.7742,856300000.0
2009-08-18 14:00:00,1.7742,1.7751,1.773,1.7751,898600000.0
2009-08-18 14:15:00,1.77515,1.77575,1.7747,1.7752,1507400000.0
2009-08-18 14:30:00,1.7752,1.7752,1.7718,1.77215,1703400000.0
2009-08-18 14:45:00,1.7723,1.7728,1.7717,1.7718,1507800000.0
2009-08-18 15:00:00,1.7719,1.7731,1.7718,1.7726,2028400000.0
2009-08-18 15:15:00,1.77255,1.773,1.7718,1.7729,1295700000.0
2009-08-18 15:30:00,1.77295,1.77475,1.7729,1.77445,2159500000.0
2009-08-18 15:45:00,1.77445,1.77625,1.7743,1.77545,1894900000.0
2009-08-18 16:00:00,1.77555,1.78005,1.775,1.77955,1939600000.0
2009-08-18 16:15:00,1.77955,1.78275,1.77925,1.78095,2752200000.0
2009-08-18 16:30:00,1.781,1.7829,1.78,1.78025,2230200000.0
2009-08-18 16:45:00,1.78025,1.7808,1.779,1.78055,2033800000.0
2009-08-18 17:00:00,1.78055,1.78085,1.7774,1.77825,2300100000.0
2009-08-18 17:15:00,1.77825,1.77925,1.77755,1.77795,2027400000.0
2009-08-18 17:30:00,1.77805,1.78045,1.77765,1.78025,2508200000.0
2009-08-18 17:45:00,1.78025,1.78075,1.7795,1.78025,2860200000.0
2009-08-18 18:00:00,1.7803,1.78055,1.77915,1.77965,1669300000.0
2009-08-18 18:15:00,1.77975,1.7805,1.77945,1.77985,1702200000.0
2009-08-18 18:30:00,1.7802,1.78165,1.7797,1.7815,1529100000.0
2009-08-18 18:45:00,1.78155,1.78195,1.7811,1.78185,1162700000.0
2009-08-18 19:00:00,1.78185,1.7823,1.7816,1.78185,1041500000.0
2009-08-18 19:15:00,1.78185,1.782,1.78125,1.7815,656100000.0
2009-08-18 19:30:00,1.7816,1.78345,1.7814,1.7829,1412400000.0
2009-08-18 19:45:00,1.7829,1.7835,1.78235,1.78345,1103000000.0
2009-08-18 20:00:00,1.7834,1.7836,1.7824,1.7828,1281000000.0
2009-08-18 20:15:00,1.78285,1.78285,1.78155,1.7822,1218500000.0
2009-08-18 20:30:00,1.7822,1.78235,1.78085,1.78165,1086800000.0
2009-08-18 20:45:00,1.7816,1.78195,1.78075,1.78165,1650900000.0
2009-08-18 21:00:00,1.7817,1.782,1.78105,1.7814,1886400000.0
2009-08-18 21:15:00,1.78135,1.78235,1.7813,1.78155,1530500000.0
2009-08-18 21:30:00,1.7817,1.7823,1.7815,1.7822,983100000.0
2009-08-18 21:45:00,1.78225,1.7824,1.78145,1.7818,1416700000.0
2009-08-18 22:00:00,1.78175,1.78185,1.78095,1.78155,980400000.0
2009-08-18 22:15:00,1.7816,1.7821,1.7812,1.7812,369500000.0
2009-08-18 22:30:00,1.7812,1.7819,1.7808,1.7808,455720000.0
2009-08-18 22:45:00,1.7808,1.7816,1.7808,1.78115,758100000.0
2009-08-18 23:00:00,1.7808,1.7817,1.78005,1.7803,676600000.0
2009-08-18 23:15:00,1.78045,1.78145,1.78015,1.78065,443400000.0
2009-08-18 23:30:00,1.7806,1.78125,1.78045,1.7807,367300000.0
2009-08-18 23:45:00,1.78085,1.7813,1.78025,1.78125,575500000.0
2009-08-19 00:00:00,1.7813,1.7814,1.78055,1.7809,544200000.0
2009-08-19 00:15:00,1.7807,1.7813,1.7806,1.78085,355700000.0
2009-08-19 00:30:00,1.78085,1.7812,1.78015,1.78115,323900000.0
2009-08-19 00:45:00,1.7811,1.78125,1.78015,1.78075,431200000.0
2009-08-19 01:00:00,1.7808,1.78085,1.78025,1.7807,510100000.0
2009-08-19 01:15:00,1.7807,1.78185,1.78045,1.7814,953500000.0
2009-08-19 01:30:00,1.78135,1.78205,1.78105,1.78165,1192600000.0
2009-08-19 01:45:00,1.7817,1.7827,1.7795,1.7805,1400850000.0
2009-08-19 02:00:00,1.78045,1.78085,1.77995,1.7807,793300000.0
2009-08-19 02:15:00,1.7807,1.7808,1.7788,1.7792,1036400000.0
2009-08-19 02:30:00,1.77925,1.7799,1.77735,1.77785,1119500000.0
2009-08-19 02:45:00,1.77775,1.7787,1.77655,1.77705,1499200000.0
2009-08-19 03:00:00,1.77715,1.77795,1.7759,1.7766,1469400000.0
2009-08-19 03:15:00,1.7766,1.7773,1.77595,1.77725,1036600000.0
2009-08-19 03:30:00,1.77725,1.7778,1.77655,1.77665,1035900000.0
2009-08-19 03:45:00,1.77665,1.7773,1.776,1.77705,874800000.0
2009-08-19 04:00:00,1.77705,1.77745,1.77675,1.7774,814300000.0
2009-08-19 04:15:00,1.7775,1.77765,1.7763,1.7769,869800000.0
2009-08-19 04:30:00,1.77685,1.77755,1.7762,1.77755,775400000.0
2009-08-19 04:45:00,1.7775,1.7777,1.77675,1.77715,801800000.0
2009-08-19 05:00:00,1.77699,1.7775,1.77666,1.7771,556900000.0
2009-08-19 05:15:00,1.7771,1.7777,1.77645,1.7767,530300000.0
2009-08-19 05:30:00,1.7767,1.777,1.7765,1.77665,620900000.0
2009-08-19 05:45:00,1.77675,1.7774,1.7767,1.7773,346800000.0
2009-08-19 06:00:00,1.7773,1.7781,1.77715,1.77765,430600000.0
2009-08-19 06:15:00,1.7776,1.77905,1.7775,1.7788,577800000.0
2009-08-19 06:30:00,1.77885,1.7792,1.77795,1.7785,606000000.0
2009-08-19 06:45:00,1.7785,1.7794,1.7783,1.7793,699200000.0
2009-08-19 07:00:00,1.7793,1.7794,1.7781,1.7785,689100000.0
2009-08-19 07:15:00,1.7785,1.77855,1.77745,1.7779,903200000.0
2009-08-19 07:30:00,1.77785,1.7786,1.777,1.77705,1227500000.0
2009-08-19 07:45:00,1.77705,1.77745,1.77545,1.7764,1341700000.0
2009-08-19 08:00:00,1.7764,1.77715,1.77545,1.7756,1129400000.0
2009-08-19 08:15:00,1.7756,1.77605,1.77435,1.7748,1736400000.0
2009-08-19 08:30:00,1.7748,1.7769,1.77245,1.77285,2395800000.0
2009-08-19 08:45:00,1.7728,1.7741,1.77275,1.7735,2425000000.0
2009-08-19 09:00:00,1.7736,1.7736,1.7721,1.7725,1707300000.0
2009-08-19 09:15:00,1.7725,1.77325,1.7723,1.77245,1822000000.0
2009-08-19 09:30:00,1.77245,1.7726,1.771,1.7722,1957700000.0
2009-08-19 09:45:00,1.77205,1.7728,1.7714,1.77255,1896400000.0
2009-08-19 10:00:00,1.7725,1.77315,1.7717,1.77195,1742800000.0
2009-08-19 10:15:00,1.7719,1.7738,1.77185,1.77365,1839600000.0
2009-08-19 10:30:00,1.77365,1.7758,1.76695,1.7683,2519900000.0
2009-08-19 10:45:00,1.7683,1.7687,1.76565,1.7661,1787800000.0
2009-08-19 11:00:00,1.766,1.76645,1.76485,1.76505,1480800000.0
2009-08-19 11:15:00,1.76505,1.7652,1.76375,1.765,1382700000.0
2009-08-19 11:30:00,1.76495,1.76605,1.7646,1.76605,1274400000.0
2009-08-19 11:45:00,1.7661,1.76635,1.7646,1.7646,1072800000.0
2009-08-19 12:00:00,1.7646,1.76525,1.7638,1.7642,1341900000.0
2009-08-19 12:15:00,1.7642,1.7646,1.7638,1.76405,722400000.0
2009-08-19 12:30:00,1.7641,1.76415,1.7632,1.7634,1015200000.0
2009-08-19 12:45:00,1.76345,1.76465,1.7634,1.76395,962800000.0
2009-08-19 13:00:00,1.76395,1.7643,1.76255,1.7637,1534400000.0
2009-08-19 13:15:00,1.76385,1.76455,1.76365,1.7639,1201300000.0
2009-08-19 13:30:00,1.7639,1.7644,1.76245,1.76355,1323900000.0
2009-08-19 13:45:00,1.76355,1.76375,1.76235,1.76235,1311300000.0
2009-08-19 14:00:00,1.7625,1.7625,1.7596,1.76,1913600000.0
2009-08-19 14:15:00,1.76,1.7631,1.7599,1.7631,2428000000.0
2009-08-19 14:30:00,1.76305,1.764,1.76275,1.7632,1669900000.0
2009-08-19 14:45:00,1.76325,1.76385,1.76275,1.7635,1555400000.0
2009-08-19 15:00:00,1.7635,1.76385,1.76315,1.76365,1416200000.0
2009-08-19 15:15:00,1.7637,1.76375,1.76235,1.7624,1182300000.0
2009-08-19 15:30:00,1.76245,1.7635,1.7618,1.76345,1670900000.0
2009-08-19 15:45:00,1.7635,1.7649,1.75985,1.76095,1906100000.0
2009-08-19 16:00:00,1.76095,1.76115,1.7585,1.7585,1894500000.0
2009-08-19 16:15:00,1.75855,1.75875,1.75555,1.7561,2022100000.0
2009-08-19 16:30:00,1.7561,1.75985,1.75555,1.75975,2168000000.0
2009-08-19 16:45:00,1.7598,1.76005,1.75725,1.75875,1821500000.0
2009-08-19 17:00:00,1.75875,1.7591,1.7567,1.7576,1705900000.0
2009-08-19 17:15:00,1.75755,1.75775,1.7565,1.7574,1602300000.0
2009-08-19 17:30:00,1.7575,1.75915,1.75725,1.7588,2436300000.0
2009-08-19 17:45:00,1.7588,1.76125,1.7584,1.75965,3313100000.0
2009-08-19 18:00:00,1.7596,1.7604,1.7587,1.75935,2036700000.0
2009-08-19 18:15:00,1.7593,1.7596,1.7583,1.7585,1984000000.0
2009-08-19 18:30:00,1.7585,1.759,1.7575,1.75775,1248300000.0
2009-08-19 18:45:00,1.7577,1.7602,1.7577,1.7602,1669000000.0
2009-08-19 19:00:00,1.76015,1.76065,1.75945,1.7604,1152100000.0
2009-08-19 19:15:00,1.76035,1.7608,1.7599,1.76045,1396900000.0
2009-08-19 19:30:00,1.7604,1.76115,1.7601,1.76015,1004600000.0
2009-08-19 19:45:00,1.76,1.76125,1.75995,1.7609,1142500000.0
2009-08-19 20:00:00,1.76095,1.7615,1.7609,1.76095,908300000.0
2009-08-19 20:15:00,1.76095,1.7613,1.76075,1.7609,1009000000.0
2009-08-19 20:30:00,1.7609,1.76135,1.7602,1.76055,2033200000.0
2009-08-19 20:45:00,1.7605,1.76145,1.7603,1.7607,1093700000.0
2009-08-19 21:00:00,1.7607,1.76155,1.76005,1.76095,2702200000.0
2009-08-19 21:15:00,1.76095,1.7614,1.7602,1.76065,1771600000.0
2009-08-19 21:30:00,1.76065,1.76085,1.7602,1.7604,1417400000.0
2009-08-19 21:45:00,1.7603,1.7613,1.76025,1.7612,1193800000.0
2009-08-19 22:00:00,1.7611,1.7619,1.761,1.7615,691200000.0
2009-08-19 22:15:00,1.7615,1.7621,1.7613,1.76185,728700000.0
2009-08-19 22:30:00,1.76185,1.76195,1.76135,1.7615,383600000.0
2009-08-19 22:45:00,1.76155,1.76205,1.76145,1.76185,821400000.0
2009-08-19 23:00:00,1.76185,1.76285,1.76105,1.76205,512600000.0
2009-08-19 23:15:00,1.76205,1.7621,1.7611,1.7613,722700000.0
2009-08-19 23:30:00,1.7613,1.76155,1.7609,1.7614,440000000.0
2009-08-19 23:45:00,1.76135,1.7622,1.7611,1.76115,562280000.0
2009-08-20 00:00:00,1.76115,1.7615,1.7609,1.76115,239200000.0
2009-08-20 00:15:00,1.7611,1.76175,1.761,1.76135,439000000.0
2009-08-20 00:30:00,1.76135,1.76175,1.7609,1.7609,519200000.0
2009-08-20 00:45:00,1.7609,1.7622,1.7609,1.7622,657400000.0
2009-08-20 01:00:00,1.76215,1.76225,1.7609,1.76105,678700000.0
2009-08-20 01:15:00,1.761,1.7617,1.761,1.7615,250000000.0
2009-08-20 01:30:00,1.76145,1.76205,1.76115,1.7616,429800000.0
2009-08-20 01:45:00,1.7617,1.7628,1.7616,1.76205,811500000.0
2009-08-20 02:00:00,1.7621,1.76335,1.7619,1.76275,973900000.0
2009-08-20 02:15:00,1.7628,1.7633,1.76205,1.7628,1039200000.0
2009-08-20 02:30:00,1.7629,1.76315,1.76205,1.7625,860400000.0
2009-08-20 02:45:00,1.76255,1.76315,1.76205,1.76275,890000000.0
2009-08-20 03:00:00,1.7628,1.7629,1.7611,1.76145,911800000.0
2009-08-20 03:15:00,1.7615,1.76205,1.7607,1.7617,775200000.0
2009-08-20 03:30:00,1.76165,1.7624,1.761,1.762,1291400000.0
2009-08-20 03:45:00,1.7622,1.763,1.76165,1.76275,1130100000.0
2009-08-20 04:00:00,1.76275,1.7639,1.7624,1.7637,935500000.0
2009-08-20 04:15:00,1.7637,1.76405,1.7632,1.7639,1217800000.0
2009-08-20 04:30:00,1.7639,1.7642,1.76345,1.7638,933000000.0
2009-08-20 04:45:00,1.76375,1.76405,1.76285,1.76315,961100000.0
2009-08-20 05:00:00,1.76315,1.7636,1.76285,1.763,883500000.0
2009-08-20 05:15:00,1.76295,1.76345,1.7624,1.76245,530300000.0
2009-08-20 05:30:00,1.76245,1.763,1.7617,1.76285,462100000.0
2009-08-20 05:45:00,1.7631,1.7632,1.76195,1.76265,505400000.0
2009-08-20 06:00:00,1.76265,1.7637,1.7626,1.7634,372600000.0
2009-08-20 06:15:00,1.7634,1.7638,1.76295,1.7633,661700000.0
2009-08-20 06:30:00,1.76335,1.76495,1.76325,1.76445,669200000.0
2009-08-20 06:45:00,1.7645,1.7648,1.76365,1.7637,811000000.0
2009-08-20 07:00:00,1.76375,1.76445,1.7631,1.7636,720400000.0
2009-08-20 07:15:00,1.7638,1.76415,1.76305,1.76335,700400000.0
2009-08-20 07:30:00,1.7634,1.7635,1.7616,1.7617,835400000.0
2009-08-20 07:45:00,1.76155,1.76435,1.7611,1.76415,1293500000.0
2009-08-20 08:00:00,1.7641,1.7653,1.7632,1.7652,1176700000.0
2009-08-20 08:15:00,1.76525,1.766,1.76475,1.7659,1452700000.0
2009-08-20 08:30:00,1.766,1.7675,1.76595,1.76685,1736500000.0
2009-08-20 08:45:00,1.76685,1.7679,1.7651,1.7651,2196100000.0
2009-08-20 09:00:00,1.7651,1.7659,1.7649,1.7654,1678170000.0
2009-08-20 09:15:00,1.7654,1.7668,1.7654,1.7667,1398600000.0
2009-08-20 09:30:00,1.7666,1.7671,1.76585,1.766,1411200000.0
2009-08-20 09:45:00,1.76605,1.76685,1.7658,1.76645,1175300000.0
2009-08-20 10:00:00,1.7665,1.76665,1.7651,1.7659,1268000000.0
2009-08-20 10:15:00,1.7659,1.7672,1.76555,1.7662,1419200000.0
2009-08-20 10:30:00,1.7661,1.76915,1.7618,1.76245,2033500000.0
2009-08-20 10:45:00,1.76245,1.76325,1.76105,1.76305,1589100000.0
2009-08-20 11:00:00,1.7631,1.7633,1.7614,1.7617,1215500000.0
2009-08-20 11:15:00,1.7615,1.76155,1.76015,1.76085,1660600000.0
2009-08-20 11:30:00,1.7608,1.7615,1.75985,1.7604,1274700000.0
2009-08-20 11:45:00,1.76035,1.76135,1.75995,1.76045,1143600000.0
2009-08-20 12:00:00,1.76045,1.76115,1.75975,1.7605,1222600000.0
2009-08-20 12:15:00,1.7605,1.76055,1.75865,1.7589,925200000.0
2009-08-20 12:30:00,1.75905,1.75965,1.75805,1.75845,948900000.0
2009-08-20 12:45:00,1.7584,1.75845,1.7552,1.7554,1699400000.0
2009-08-20 13:00:00,1.7554,1.75695,1.755,1.75635,1731800000.0
2009-08-20 13:15:00,1.75635,1.7564,1.75525,1.75545,1314000000.0
2009-08-20 13:30:00,1.7555,1.75705,1.75495,1.75695,1267700000.0
2009-08-20 13:45:00,1.7569,1.7574,1.75595,1.7566,1183100000.0
2009-08-20 14:00:00,1.7565,1.7569,1.75545,1.756,1261500000.0
2009-08-20 14:15:00,1.756,1.75615,1.7549,1.7556,1320200000.0
2009-08-20 14:30:00,1.7554,1.75705,1.754,1.75635,1840100000.0
2009-08-20 14:45:00,1.7564,1.7572,1.7554,1.75705,1715600000.0
2009-08-20 15:00:00,1.7572,1.75815,1.7566,1.7578,1464300000.0
2009-08-20 15:15:00,1.75785,1.75895,1.7572,1.7585,1443700000.0
2009-08-20 15:30:00,1.7586,1.76135,1.7582,1.76015,1956700000.0
2009-08-20 15:45:00,1.76015,1.7606,1.75905,1.75905,1570300000.0
2009-08-20 16:00:00,1.7593,1.76175,1.7593,1.7603,2364200000.0
2009-08-20 16:15:00,1.76025,1.76045,1.75825,1.7583,1906300000.0
2009-08-20 16:30:00,1.7583,1.75855,1.7574,1.7577,1685800000.0
2009-08-20 16:45:00,1.7577,1.75795,1.75705,1.75765,1339500000.0
2009-08-20 17:00:00,1.75765,1.7583,1.7572,1.7574,1641100000.0
2009-08-20 17:15:00,1.75745,1.7579,1.7569,1.75755,1171000000.0
2009-08-20 17:30:00,1.75765,1.7579,1.75665,1.7576,1454000000.0
2009-08-20 17:45:00,1.7576,1.7586,1.75705,1.758,1227700000.0
2009-08-20 18:00:00,1.758,1.75825,1.75755,1.7577,948700000.0
2009-08-20 18:15:00,1.75775,1.7581,1.7573,1.75785,1479000000.0
2009-08-20 18:30:00,1.7579,1.75795,1.75715,1.75765,1171000000.0
2009-08-20 18:45:00,1.7577,1.75815,1.75705,1.7575,1557200000.0
2009-08-20 19:00:00,1.75755,1.75815,1.75725,1.75725,1296600000.0
2009-08-20 19:15:00,1.75725,1.75745,1.75615,1.7563,993900000.0
2009-08-20 19:30:00,1.75625,1.7565,1.75545,1.7558,985500000.0
2009-08-20 19:45:00,1.75585,1.756,1.7549,1.755,853400000.0
2009-08-20 20:00:00,1.75495,1.75595,1.75485,1.75555,894500000.0
2009-08-20 20:15:00,1.75555,1.75555,1.7544,1.75485,1236700000.0
2009-08-20 20:30:00,1.75485,1.75535,1.7546,1.75525,1011600000.0
2009-08-20 20:45:00,1.75525,1.7553,1.7546,1.7546,704900000.0
2009-08-20 21:00:00,1.7546,1.75525,1.7546,1.75495,1113700000.0
2009-08-20 21:15:00,1.75495,1.7552,1.75395,1.75415,1117900000.0
2009-08-20 21:30:00,1.75415,1.75495,1.75415,1.75455,1203100000.0
2009-08-20 21:45:00,1.75465,1.7551,1.75435,1.75455,801000000.0
2009-08-20 22:00:00,1.75455,1.75505,1.7541,1.7545,519000000.0
2009-08-20 22:15:00,1.7545,1.755,1.75435,1.7547,440800000.0
2009-08-20 22:30:00,1.7547,1.7548,1.754,1.7542,622700000.0
2009-08-20 22:45:00,1.7543,1.75465,1.75405,1.75455,333870000.0
2009-08-20 23:00:00,1.75455,1.75495,1.7536,1.75425,240550000.0
2009-08-20 23:15:00,1.7543,1.75545,1.75415,1.7549,491500000.0
2009-08-20 23:30:00,1.7549,1.7553,1.75425,1.75465,405900000.0
2009-08-20 23:45:00,1.7546,1.75515,1.75413,1.75505,418000000.0
2009-08-21 00:00:00,1.75505,1.75535,1.75395,1.75495,414950000.0
2009-08-21 00:15:00,1.75485,1.75495,1.75435,1.7546,264600000.0
2009-08-21 00:30:00,1.7546,1.7551,1.75395,1.75485,563700000.0
2009-08-21 00:45:00,1.7548,1.7551,1.7542,1.75475,701200000.0
2009-08-21 01:00:00,1.7547,1.75475,1.7542,1.7545,303000000.0
2009-08-21 01:15:00,1.7545,1.75455,1.75349,1.7542,298200000.0
2009-08-21 01:30:00,1.75415,1.7546,1.754,1.7544,364500000.0
2009-08-21 01:45:00,1.7544,1.75465,1.75405,1.7542,558400000.0
2009-08-21 02:00:00,1.7543,1.7547,1.7536,1.75395,665000000.0
2009-08-21 02:15:00,1.75395,1.7542,1.75345,1.75375,666000000.0
2009-08-21 02:30:00,1.75365,1.75415,1.75335,1.7535,856200000.0
2009-08-21 02:45:00,1.7535,1.75385,1.75325,1.7538,461500000.0
2009-08-21 03:00:00,1.7538,1.75385,1.7522,1.7524,613200000.0
2009-08-21 03:15:00,1.7524,1.75295,1.7513,1.75195,783100000.0
2009-08-21 03:30:00,1.752,1.75275,1.75175,1.7524,624900000.0
2009-08-21 03:45:00,1.75245,1.7528,1.7514,1.75145,744300000.0
2009-08-21 04:00:00,1.7515,1.7518,1.75115,1.75135,747500000.0
2009-08-21 04:15:00,1.75125,1.7518,1.7512,1.7515,614300000.0
2009-08-21 04:30:00,1.75145,1.75225,1.7511,1.7516,704000000.0
2009-08-21 04:45:00,1.7516,1.75255,1.75135,1.75175,710800000.0
2009-08-21 05:00:00,1.75165,1.75215,1.75145,1.752,666100000.0
2009-08-21 05:15:00,1.752,1.75235,1.75065,1.7511,947400000.0
2009-08-21 05:30:00,1.75115,1.75185,1.7499,1.75015,1646600000.0
2009-08-21 05:45:00,1.75015,1.75075,1.7495,1.74995,1273700000.0
2009-08-21 06:00:00,1.75005,1.7515,1.75005,1.75125,857100000.0
2009-08-21 06:15:00,1.75125,1.7514,1.75025,1.7506,731100000.0
2009-08-21 06:30:00,1.75055,1.7511,1.74975,1.74985,755100000.0
2009-08-21 06:45:00,1.74995,1.7504,1.7496,1.74995,888600000.0
2009-08-21 07:00:00,1.75,1.7505,1.74895,1.7494,1280500000.0
2009-08-21 07:15:00,1.7493,1.75145,1.7493,1.7506,912400000.0
2009-08-21 07:30:00,1.75055,1.7523,1.7505,1.7519,865300000.0
2009-08-21 07:45:00,1.75195,1.75205,1.75045,1.7509,941800000.0
2009-08-21 08:00:00,1.75085,1.75095,1.74935,1.75025,1085900000.0
2009-08-21 08:15:00,1.75035,1.75225,1.7499,1.7511,1278500000.0
2009-08-21 08:30:00,1.75115,1.7515,1.75015,1.75065,1088200000.0
2009-08-21 08:45:00,1.7507,1.75315,1.75065,1.75245,1514100000.0
2009-08-21 09:00:00,1.7524,1.75355,1.75125,1.7518,1223800000.0
2009-08-21 09:15:00,1.7518,1.7524,1.74785,1.7487,1137300000.0
2009-08-21 09:30:00,1.74865,1.74905,1.7467,1.7482,2185700000.0
2009-08-21 09:45:00,1.74825,1.7484,1.74685,1.7477,1808600000.0
2009-08-21 10:00:00,1.7477,1.74835,1.7461,1.7461,1532400000.0
2009-08-21 10:15:00,1.7461,1.74655,1.74505,1.7452,1350300000.0
2009-08-21 10:30:00,1.7453,1.74675,1.7448,1.74645,1358800000.0
2009-08-21 10:45:00,1.74645,1.74725,1.746,1.7471,1689800000.0
2009-08-21 11:00:00,1.747,1.74855,1.7467,1.74775,1452100000.0
2009-08-21 11:15:00,1.74775,1.74825,1.7465,1.7477,1426900000.0
2009-08-21 11:30:00,1.7477,1.74855,1.7474,1.7482,1329400000.0
2009-08-21 11:45:00,1.7482,1.7507,1.74815,1.75055,2197000000.0
2009-08-21 12:00:00,1.7505,1.75215,1.7502,1.7505,2061600000.0
2009-08-21 12:15:00,1.75055,1.7516,1.75005,1.7509,2570400000.0
2009-08-21 12:30:00,1.75095,1.75375,1.75075,1.75355,1432900000.0
2009-08-21 12:45:00,1.7535,1.75475,1.7531,1.75355,1575700000.0
2009-08-21 13:00:00,1.7536,1.75445,1.75225,1.7526,1697300000.0
2009-08-21 13:15:00,1.7526,1.75395,1.7525,1.7531,1287100000.0
2009-08-21 13:30:00,1.7531,1.75345,1.75085,1.75115,1670300000.0
2009-08-21 13:45:00,1.75115,1.7517,1.75005,1.7516,1523600000.0
2009-08-21 14:00:00,1.7516,1.75195,1.75055,1.7511,1206900000.0
2009-08-21 14:15:00,1.75115,1.75175,1.75025,1.7509,1461700000.0
2009-08-21 14:30:00,1.7508,1.7516,1.74855,1.75115,1733400000.0
2009-08-21 14:45:00,1.75105,1.75355,1.75085,1.75245,2041600000.0
2009-08-21 15:00:00,1.75245,1.7528,1.75035,1.75245,1537700000.0
2009-08-21 15:15:00,1.75245,1.75435,1.7522,1.7542,1189700000.0
2009-08-21 15:30:00,1.7542,1.75475,1.75275,1.75305,1734900000.0
2009-08-21 15:45:00,1.753,1.75445,1.7514,1.7514,2049100000.0
2009-08-21 16:00:00,1.7514,1.7548,1.751,1.7538,2286100000.0
2009-08-21 16:15:00,1.75375,1.7568,1.7529,1.75515,2760100000.0
2009-08-21 16:30:00,1.75515,1.7557,1.7539,1.755,2502700000.0
2009-08-21 16:45:00,1.755,1.75575,1.75255,1.75275,2282400000.0
2009-08-21 17:00:00,1.75275,1.75375,1.7516,1.75185,1721200000.0
2009-08-21 17:15:00,1.7518,1.75265,1.7507,1.7523,1827500000.0
2009-08-21 17:30:00,1.7523,1.75285,1.7512,1.7515,1818400000.0
2009-08-21 17:45:00,1.75145,1.75155,1.7505,1.75125,2010300000.0
2009-08-21 18:00:00,1.7512,1.7516,1.74655,1.7466,2024700000.0
2009-08-21 18:15:00,1.74665,1.74725,1.7448,1.745,1693300000.0
2009-08-21 18:30:00,1.745,1.7457,1.74455,1.7452,1577000000.0
2009-08-21 18:45:00,1.7452,1.7462,1.7437,1.74445,1102200000.0
2009-08-21 19:00:00,1.74445,1.74575,1.74425,1.7454,1248300000.0
2009-08-21 19:15:00,1.74545,1.7457,1.7446,1.7447,903900000.0
2009-08-21 19:30:00,1.7447,1.7448,1.7433,1.7433,1140100000.0
2009-08-21 19:45:00,1.7433,1.74415,1.743,1.7433,813600000.0
2009-08-21 20:00:00,1.7433,1.74345,1.7431,1.7433,1284500000.0
2009-08-21 20:15:00,1.7433,1.7433,1.742,1.7428,900700000.0
2009-08-21 20:30:00,1.7428,1.74305,1.74205,1.7424,945700000.0
2009-08-21 20:45:00,1.74245,1.74245,1.74155,1.7421,982100000.0
2009-08-21 21:00:00,1.7421,1.74235,1.7417,1.74235,927700000.0
2009-08-21 21:15:00,1.74235,1.74295,1.7421,1.7425,1007700000.0
2009-08-21 21:30:00,1.7426,1.7429,1.74165,1.7423,1923000000.0
2009-08-21 21:45:00,1.7423,1.74305,1.7421,1.7428,1042800000.0
2009-08-21 22:00:00,1.7427,1.74355,1.7422,1.74315,1166700000.0
2009-08-21 22:15:00,1.7428,1.74375,1.74265,1.7436,1186500000.0
2009-08-21 22:30:00,1.74365,1.74565,1.74365,1.74465,1158500000.0
2009-08-21 22:45:00,1.74465,1.74705,1.7445,1.74705,1172600000.0
2009-08-23 23:00:00,1.74483,1.745,1.7428,1.74335,194800000.0
2009-08-23 23:15:00,1.74295,1.7443,1.7428,1.7443,211800000.0
2009-08-23 23:30:00,1.74425,1.7449,1.7438,1.7439,140600000.0
2009-08-23 23:45:00,1.74385,1.744,1.74332,1.744,232700000.0
2009-08-24 00:00:00,1.74405,1.7456,1.7439,1.74477,541600000.0
2009-08-24 00:15:00,1.74525,1.74575,1.74515,1.74555,345200000.0
2009-08-24 00:30:00,1.7455,1.7458,1.7451,1.7455,666200000.0
2009-08-24 00:45:00,1.7455,1.74575,1.7449,1.7453,702900000.0
2009-08-24 01:00:00,1.74525,1.7464,1.74525,1.746,674200000.0
2009-08-24 01:15:00,1.74595,1.7464,1.74555,1.746,570800000.0
2009-08-24 01:30:00,1.746,1.74685,1.746,1.7466,1214600000.0
2009-08-24 01:45:00,1.74665,1.7469,1.74635,1.7466,872300000.0
2009-08-24 02:00:00,1.7466,1.748,1.74645,1.74765,944800000.0
2009-08-24 02:15:00,1.7477,1.7477,1.7471,1.74735,736300000.0
2009-08-24 02:30:00,1.74735,1.74895,1.747,1.74855,1113400000.0
2009-08-24 02:45:00,1.74865,1.74955,1.7483,1.74925,930700000.0
2009-08-24 03:00:00,1.74925,1.7497,1.74855,1.7494,561500000.0
2009-08-24 03:15:00,1.74945,1.7499,1.7489,1.7496,751800000.0
2009-08-24 03:30:00,1.7496,1.74985,1.74885,1.7494,767200000.0
2009-08-24 03:45:00,1.7494,1.75,1.74895,1.74925,841800000.0
2009-08-24 04:00:00,1.7491,1.7497,1.7487,1.74895,789700000.0
2009-08-24 04:15:00,1.7489,1.74925,1.7485,1.74915,895100000.0
2009-08-24 04:30:00,1.74915,1.74975,1.74855,1.7492,835500000.0
2009-08-24 04:45:00,1.7492,1.7504,1.74915,1.7499,926100000.0
2009-08-24 05:00:00,1.7498,1.7499,1.74915,1.7497,883000000.0
2009-08-24 05:15:00,1.7497,1.75,1.7494,1.7496,659200000.0
2009-08-24 05:30:00,1.7496,1.7502,1.7495,1.74985,630200000.0
2009-08-24 05:45:00,1.74985,1.75035,1.7496,1.75005,589100000.0
2009-08-24 06:00:00,1.75005,1.75025,1.7496,1.75015,514000000.0
2009-08-24 06:15:00,1.75015,1.75045,1.74975,1.74975,536900000.0
2009-08-24 06:30:00,1.74975,1.7503,1.7494,1.75025,658200000.0
2009-08-24 06:45:00,1.7502,1.75035,1.74945,1.74965,697300000.0
2009-08-24 07:00:00,1.74975,1.75045,1.74955,1.7501,740800000.0
2009-08-24 07:15:00,1.7501,1.75025,1.74905,1.74935,943800000.0
2009-08-24 07:30:00,1.74935,1.74965,1.7478,1.74845,915200000.0
2009-08-24 07:45:00,1.7484,1.74915,1.74595,1.7465,1342900000.0
2009-08-24 08:00:00,1.74655,1.747,1.74495,1.7456,1681000000.0
2009-08-24 08:15:00,1.7457,1.7465,1.745,1.7464,1458500000.0
2009-08-24 08:30:00,1.7464,1.7479,1.74595,1.7471,2109600000.0
2009-08-24 08:45:00,1.74715,1.7478,1.74555,1.74555,3546200000.0
2009-08-24 09:00:00,1.74555,1.7486,1.7455,1.7483,3935900000.0
2009-08-24 09:15:00,1.7483,1.74935,1.74775,1.74865,3042400000.0
2009-08-24 09:30:00,1.74865,1.7505,1.74845,1.74895,3509100000.0
2009-08-24 09:45:00,1.74885,1.7496,1.7479,1.74905,2791700000.0
2009-08-24 10:00:00,1.74905,1.75,1.7486,1.7497,3281299999.0
2009-08-24 10:15:00,1.74965,1.75055,1.7496,1.74995,1517100000.0
2009-08-24 10:30:00,1.75,1.75,1.7487,1.74895,1490100000.0
2009-08-24 10:45:00,1.74895,1.7503,1.74855,1.7501,1995900000.0
2009-08-24 11:00:00,1.7501,1.75065,1.74875,1.7496,2229000000.0
2009-08-24 11:15:00,1.74975,1.75085,1.7489,1.75075,1751300000.0
2009-08-24 11:30:00,1.75075,1.7528,1.7506,1.75105,2994100000.0
2009-08-24 11:45:00,1.7511,1.75305,1.7511,1.7527,1881000000.0
2009-08-24 12:00:00,1.7526,1.75295,1.75105,1.75125,1549800000.0
2009-08-24 12:15:00,1.7512,1.75135,1.7506,1.75065,1379700000.0
2009-08-24 12:30:00,1.7507,1.7515,1.75045,1.75095,1199100000.0
2009-08-24 12:45:00,1.75095,1.75095,1.75015,1.75035,1489900000.0
2009-08-24 13:00:00,1.7503,1.7506,1.74925,1.7498,1276300000.0
2009-08-24 13:15:00,1.74975,1.7506,1.7485,1.7492,2108500000.0
2009-08-24 13:30:00,1.74925,1.7499,1.74865,1.7494,1517800000.0
2009-08-24 13:45:00,1.7494,1.75055,1.74935,1.74965,1718800000.0
2009-08-24 14:00:00,1.74965,1.7498,1.7485,1.74865,1223000000.0
2009-08-24 14:15:00,1.7486,1.7493,1.7481,1.74925,1334000000.0
2009-08-24 14:30:00,1.7493,1.7506,1.74895,1.7495,2047300000.0
2009-08-24 14:45:00,1.7495,1.75115,1.749,1.74915,1573100000.0
2009-08-24 15:00:00,1.74915,1.74955,1.7483,1.7484,1834100000.0
2009-08-24 15:15:00,1.7484,1.74875,1.74745,1.74815,2369500000.0
2009-08-24 15:30:00,1.7481,1.74815,1.7469,1.74725,2324700000.0
2009-08-24 15:45:00,1.74725,1.74805,1.7465,1.74665,2622900000.0
2009-08-24 16:00:00,1.74665,1.747,1.74205,1.7423,2608400000.0
2009-08-24 16:15:00,1.74225,1.7436,1.74205,1.74325,2218300000.0
2009-08-24 16:30:00,1.7432,1.74395,1.74265,1.74265,2397100000.0
2009-08-24 16:45:00,1.74265,1.74325,1.74175,1.7429,2341300000.0
2009-08-24 17:00:00,1.7429,1.74395,1.74255,1.74305,1985000000.0
2009-08-24 17:15:00,1.7431,1.7431,1.7413,1.7424,2010900000.0
2009-08-24 17:30:00,1.7424,1.74255,1.74025,1.7412,1689300000.0
2009-08-24 17:45:00,1.74115,1.7415,1.7407,1.7411,1563300000.0
2009-08-24 18:00:00,1.74105,1.7415,1.7401,1.7411,1001000000.0
2009-08-24 18:15:00,1.7411,1.743,1.7411,1.7423,838300000.0
2009-08-24 18:30:00,1.74235,1.74235,1.73865,1.7397,1113500000.0
2009-08-24 18:45:00,1.7397,1.74095,1.73915,1.74015,728100000.0
2009-08-24 19:00:00,1.7402,1.74025,1.73895,1.7392,1117700000.0
2009-08-24 19:15:00,1.7392,1.7401,1.73885,1.73965,1102900000.0
2009-08-24 19:30:00,1.73965,1.7416,1.73965,1.7407,1400800000.0
2009-08-24 19:45:00,1.74065,1.7408,1.74005,1.74045,1313000000.0
2009-08-24 20:00:00,1.74045,1.74205,1.74035,1.74165,1261700000.0
2009-08-24 20:15:00,1.74165,1.74175,1.7406,1.74155,863820000.0
2009-08-24 20:30:00,1.7415,1.7418,1.7405,1.741,772100000.0
2009-08-24 20:45:00,1.741,1.7418,1.74085,1.7415,642100000.0
2009-08-24 21:00:00,1.74155,1.74205,1.7412,1.74145,793000000.0
2009-08-24 21:15:00,1.74145,1.7425,1.74145,1.7417,656200000.0
2009-08-24 21:30:00,1.74175,1.74245,1.7411,1.7416,916100000.0
2009-08-24 21:45:00,1.74155,1.74305,1.74145,1.7429,1241600000.0
2009-08-24 22:00:00,1.74295,1.74305,1.74205,1.74215,430700000.0
2009-08-24 22:15:00,1.7421,1.7428,1.74185,1.7421,439300000.0
2009-08-24 22:30:00,1.74205,1.74245,1.74185,1.7424,764200000.0
2009-08-24 22:45:00,1.7424,1.74265,1.74165,1.7421,587700000.0
2009-08-24 23:00:00,1.74215,1.74335,1.74165,1.7428,436800000.0
2009-08-24 23:15:00,1.7426,1.74285,1.74165,1.74195,902600001.0
2009-08-24 23:30:00,1.74205,1.7424,1.7407,1.74205,445000000.0
2009-08-24 23:45:00,1.74205,1.74285,1.74195,1.74255,547600000.0
2009-08-25 00:00:00,1.7426,1.7428,1.74218,1.74265,321100000.0
2009-08-25 00:15:00,1.74265,1.743,1.74235,1.7427,294600000.0
2009-08-25 00:30:00,1.74265,1.743,1.74205,1.74235,773900000.0
2009-08-25 00:45:00,1.74235,1.74315,1.7419,1.74295,713000000.0
2009-08-25 01:00:00,1.743,1.74305,1.7422,1.7424,529000000.0
2009-08-25 01:15:00,1.7424,1.74315,1.74195,1.74245,541400000.0
2009-08-25 01:30:00,1.74245,1.74265,1.74175,1.74195,1506800000.0
2009-08-25 01:45:00,1.742,1.74255,1.74175,1.74205,1188100000.0
2009-08-25 02:00:00,1.74205,1.74235,1.74175,1.7419,1094300000.0
2009-08-25 02:15:00,1.74195,1.74255,1.7418,1.7423,1346400000.0
2009-08-25 02:30:00,1.7423,1.7428,1.74205,1.7426,1151000000.0
2009-08-25 02:45:00,1.74245,1.7426,1.74175,1.74205,1069600000.0
2009-08-25 03:00:00,1.74205,1.74285,1.74185,1.7422,1454700000.0
2009-08-25 03:15:00,1.74225,1.7428,1.7418,1.7424,1378500000.0
2009-08-25 03:30:00,1.74245,1.7426,1.7417,1.7418,1509200000.0
2009-08-25 03:45:00,1.7418,1.7423,1.7411,1.74135,971400000.0
2009-08-25 04:00:00,1.74135,1.74175,1.741,1.7414,1200000000.0
2009-08-25 04:15:00,1.7414,1.74175,1.74035,1.7405,1167600000.0
2009-08-25 04:30:00,1.7406,1.7409,1.73975,1.74005,1294000000.0
2009-08-25 04:45:00,1.74005,1.74055,1.7396,1.7401,1299400000.0
2009-08-25 05:00:00,1.7401,1.7412,1.73985,1.74025,1559300000.0
2009-08-25 05:15:00,1.74025,1.7407,1.73975,1.7405,833600000.0
2009-08-25 05:30:00,1.7405,1.7406,1.7398,1.74025,1376700000.0
2009-08-25 05:45:00,1.7403,1.74105,1.7401,1.7407,1200100000.0
2009-08-25 06:00:00,1.7407,1.7416,1.74065,1.74125,1128600000.0
2009-08-25 06:15:00,1.7413,1.74265,1.741,1.74235,884800000.0
2009-08-25 06:30:00,1.74235,1.743,1.7416,1.74225,773400000.0
2009-08-25 06:45:00,1.74225,1.74265,1.74165,1.74245,690100000.0
2009-08-25 07:00:00,1.74255,1.74265,1.74145,1.74175,948200000.0
2009-08-25 07:15:00,1.74175,1.74255,1.74085,1.7422,862000000.0
2009-08-25 07:30:00,1.7422,1.7422,1.7404,1.74075,1203400000.0
2009-08-25 07:45:00,1.7407,1.74145,1.7395,1.7399,1112000000.0
2009-08-25 08:00:00,1.73995,1.74115,1.739,1.74055,2020300000.0
2009-08-25 08:15:00,1.74055,1.742,1.74,1.7408,1931100000.0
2009-08-25 08:30:00,1.7408,1.7415,1.7395,1.7401,1617000000.0
2009-08-25 08:45:00,1.74005,1.74015,1.73645,1.73865,3341000000.0
2009-08-25 09:00:00,1.7386,1.74055,1.73755,1.7387,2751900000.0
2009-08-25 09:15:00,1.7387,1.739,1.73705,1.7385,2836400000.0
2009-08-25 09:30:00,1.7385,1.7388,1.73685,1.73795,2148200000.0
2009-08-25 09:45:00,1.73795,1.739,1.7377,1.7382,2147400000.0
2009-08-25 10:00:00,1.73825,1.7394,1.737,1.73885,2386700000.0
2009-08-25 10:15:00,1.73885,1.73965,1.7385,1.73895,2556200000.0
2009-08-25 10:30:00,1.739,1.7397,1.7384,1.73895,2715000000.0
2009-08-25 10:45:00,1.73905,1.7394,1.73705,1.73715,2567800000.0
2009-08-25 11:00:00,1.73715,1.739,1.737,1.73805,1635800000.0
2009-08-25 11:15:00,1.73815,1.7396,1.73795,1.7392,1818000000.0
2009-08-25 11:30:00,1.7392,1.74115,1.7392,1.7398,2009500000.0
2009-08-25 11:45:00,1.73985,1.74015,1.73695,1.7379,1829500000.0
2009-08-25 12:00:00,1.73795,1.73835,1.7376,1.7377,1236500000.0
2009-08-25 12:15:00,1.7377,1.7381,1.73695,1.7371,977100000.0
2009-08-25 12:30:00,1.7371,1.73725,1.73615,1.73705,1326300000.0
2009-08-25 12:45:00,1.73705,1.73725,1.7356,1.736,1560700000.0
2009-08-25 13:00:00,1.736,1.7381,1.7358,1.7367,1322300000.0
2009-08-25 13:15:00,1.7367,1.7371,1.7336,1.73415,1897900000.0
2009-08-25 13:30:00,1.7341,1.73535,1.73275,1.73445,2200200000.0
2009-08-25 13:45:00,1.7344,1.7347,1.733,1.73395,1872900000.0
2009-08-25 14:00:00,1.73395,1.73575,1.73375,1.7357,2067800000.0
2009-08-25 14:15:00,1.73575,1.73685,1.7353,1.73615,1780100000.0
2009-08-25 14:30:00,1.7357,1.7363,1.7352,1.73585,1615000000.0
2009-08-25 14:45:00,1.73575,1.738,1.7352,1.73795,1622200000.0
2009-08-25 15:00:00,1.738,1.7396,1.73695,1.7377,2383800000.0
2009-08-25 15:15:00,1.7377,1.7382,1.7364,1.7365,1779300000.0
2009-08-25 15:30:00,1.7365,1.73785,1.73635,1.73735,2475000000.0
2009-08-25 15:45:00,1.73735,1.73765,1.73645,1.737,2144800000.0
2009-08-25 16:00:00,1.7371,1.73765,1.73575,1.7365,3177800000.0
2009-08-25 16:15:00,1.7365,1.73685,1.735,1.7353,2618900000.0
2009-08-25 16:30:00,1.7353,1.7354,1.7336,1.7346,2049800000.0
2009-08-25 16:45:00,1.7346,1.73485,1.7337,1.7344,1608200000.0
2009-08-25 17:00:00,1.73445,1.7346,1.73295,1.734,1808300000.0
2009-08-25 17:15:00,1.73395,1.7362,1.73365,1.73365,1884700000.0
2009-08-25 17:30:00,1.73365,1.7338,1.73235,1.7328,1823700000.0
2009-08-25 17:45:00,1.73285,1.7339,1.73205,1.7339,1386000000.0
2009-08-25 18:00:00,1.73405,1.7342,1.73275,1.7331,1276300000.0
2009-08-25 18:15:00,1.7331,1.73415,1.73265,1.734,1394800000.0
2009-08-25 18:30:00,1.734,1.734,1.7323,1.7323,1205400000.0
2009-08-25 18:45:00,1.73225,1.7324,1.7314,1.73205,1386800000.0
2009-08-25 19:00:00,1.732,1.73235,1.7311,1.7313,1151500000.0
2009-08-25 19:15:00,1.7313,1.7332,1.73115,1.73305,1495500000.0
2009-08-25 19:30:00,1.73305,1.73315,1.7314,1.7322,2027400000.0
2009-08-25 19:45:00,1.7322,1.73235,1.7314,1.73195,1577900000.0
2009-08-25 20:00:00,1.732,1.7336,1.7318,1.73325,1438000000.0
2009-08-25 20:15:00,1.73335,1.73385,1.73255,1.7327,1475000000.0
2009-08-25 20:30:00,1.73265,1.73405,1.7326,1.73385,2058500000.0
2009-08-25 20:45:00,1.734,1.73435,1.7334,1.73435,1113200000.0
2009-08-25 21:00:00,1.7344,1.73475,1.7339,1.7346,731700000.0
2009-08-25 21:15:00,1.7346,1.7352,1.73435,1.73465,1319100000.0
2009-08-25 21:30:00,1.7346,1.7353,1.7343,1.73505,1172700000.0
2009-08-25 21:45:00,1.7351,1.7352,1.73445,1.73485,1515300000.0
2009-08-25 22:00:00,1.73495,1.7351,1.7342,1.73485,614800000.0
2009-08-25 22:15:00,1.73485,1.7352,1.7341,1.7345,552900000.0
2009-08-25 22:30:00,1.73455,1.7346,1.7341,1.7343,569400000.0
2009-08-25 22:45:00,1.7342,1.73545,1.73415,1.73545,969300000.0
2009-08-25 23:00:00,1.73545,1.73545,1.7341,1.73475,361200000.0
2009-08-25 23:15:00,1.73475,1.7348,1.7344,1.7344,194600000.0
2009-08-25 23:30:00,1.7344,1.7344,1.7339,1.7339,250350000.0
2009-08-25 23:45:00,1.7341,1.7348,1.7339,1.7347,925700000.0
2009-08-26 00:00:00,1.7347,1.73555,1.7345,1.73525,2629800000.0
2009-08-26 00:15:00,1.7352,1.7357,1.73505,1.7351,214300000.0
2009-08-26 00:30:00,1.73515,1.73555,1.7348,1.73525,282600000.0
2009-08-26 00:45:00,1.7352,1.73555,1.7343,1.73455,371100000.0
2009-08-26 01:00:00,1.7345,1.73495,1.73415,1.73425,1082800000.0
2009-08-26 01:15:00,1.73425,1.7349,1.7338,1.73415,856900000.0
2009-08-26 01:30:00,1.73415,1.73465,1.7337,1.73405,776700000.0
2009-08-26 01:45:00,1.734,1.734,1.73225,1.73295,1268300000.0
2009-08-26 02:00:00,1.73285,1.73385,1.7327,1.7334,1285500000.0
2009-08-26 02:15:00,1.7334,1.73405,1.73295,1.73335,1062600000.0
2009-08-26 02:30:00,1.7333,1.7339,1.733,1.7334,905700000.0
2009-08-26 02:45:00,1.73345,1.73475,1.7331,1.7339,1479000000.0
2009-08-26 03:00:00,1.7339,1.73395,1.733,1.7332,802600000.0
2009-08-26 03:15:00,1.7332,1.7332,1.7321,1.7322,863000000.0
2009-08-26 03:30:00,1.73225,1.73275,1.73195,1.73225,1859800000.0
2009-08-26 03:45:00,1.73225,1.73325,1.7322,1.7324,1709200000.0
2009-08-26 04:00:00,1.73235,1.73335,1.7323,1.73265,1536800000.0
2009-08-26 04:15:00,1.7326,1.733,1.7322,1.73265,1638200000.0
2009-08-26 04:30:00,1.73265,1.733,1.7321,1.73235,1571600000.0
2009-08-26 04:45:00,1.73235,1.73365,1.7322,1.73305,1422600000.0
2009-08-26 05:00:00,1.7331,1.7334,1.7327,1.73285,1689600000.0
2009-08-26 05:15:00,1.7329,1.73355,1.7327,1.7333,858300000.0
2009-08-26 05:30:00,1.73335,1.73365,1.7331,1.73345,677300000.0
2009-08-26 05:45:00,1.7334,1.73495,1.7334,1.7345,1311400000.0
2009-08-26 06:00:00,1.73455,1.73515,1.73445,1.73475,1201000000.0
2009-08-26 06:15:00,1.73475,1.73505,1.7346,1.7348,683700000.0
2009-08-26 06:30:00,1.73485,1.73485,1.73375,1.73405,966200000.0
2009-08-26 06:45:00,1.734,1.735,1.7338,1.73455,1013700000.0
2009-08-26 07:00:00,1.7345,1.73495,1.7339,1.7342,854000000.0
2009-08-26 07:15:00,1.7341,1.7347,1.73405,1.7343,695600000.0
2009-08-26 07:30:00,1.7343,1.73465,1.7339,1.73465,952000000.0
2009-08-26 07:45:00,1.73465,1.735,1.73395,1.7348,1245500000.0
2009-08-26 08:00:00,1.7346,1.7351,1.73305,1.7344,1945300000.0
2009-08-26 08:15:00,1.7344,1.73525,1.7338,1.73435,1987700000.0
2009-08-26 08:30:00,1.73435,1.73465,1.73275,1.733,1652500000.0
2009-08-26 08:45:00,1.733,1.733,1.7304,1.7313,2660500000.0
2009-08-26 09:00:00,1.73125,1.7329,1.73045,1.73275,2321700000.0
2009-08-26 09:15:00,1.73275,1.7337,1.7317,1.7322,2763100000.0
2009-08-26 09:30:00,1.73215,1.73285,1.7318,1.73235,2039700000.0
2009-08-26 09:45:00,1.73225,1.73295,1.7292,1.7292,1824900000.0
2009-08-26 10:00:00,1.72925,1.73165,1.72845,1.7291,3066100000.0
2009-08-26 10:15:00,1.72905,1.72955,1.72795,1.72895,2501800000.0
2009-08-26 10:30:00,1.72895,1.7308,1.72835,1.7307,2295600000.0
2009-08-26 10:45:00,1.7307,1.7322,1.73045,1.7309,2162700000.0
2009-08-26 11:00:00,1.7309,1.7318,1.7304,1.73065,2043300000.0
2009-08-26 11:15:00,1.7306,1.73175,1.73055,1.7313,1455200000.0
2009-08-26 11:30:00,1.7314,1.7317,1.7302,1.73025,1759100000.0
2009-08-26 11:45:00,1.73025,1.73065,1.72835,1.7293,1717200000.0
2009-08-26 12:00:00,1.72935,1.7297,1.7285,1.7289,1228700000.0
2009-08-26 12:15:00,1.72885,1.7299,1.728,1.7287,1905500000.0
2009-08-26 12:30:00,1.72875,1.72995,1.72835,1.72945,1642100000.0
2009-08-26 12:45:00,1.72945,1.7298,1.7288,1.72915,1532500000.0
2009-08-26 13:00:00,1.72905,1.7292,1.727,1.7278,2002900000.0
2009-08-26 13:15:00,1.72785,1.73005,1.7278,1.72945,2580400000.0
2009-08-26 13:30:00,1.72945,1.73115,1.72895,1.7303,2777100000.0
2009-08-26 13:45:00,1.7304,1.73065,1.72945,1.72965,1901700000.0
2009-08-26 14:00:00,1.72965,1.7302,1.72925,1.72975,1693600000.0
2009-08-26 14:15:00,1.72975,1.73005,1.7291,1.7296,1617200000.0
2009-08-26 14:30:00,1.7296,1.73025,1.7279,1.72855,2464900000.0
2009-08-26 14:45:00,1.7285,1.72905,1.7281,1.7287,1775500000.0
2009-08-26 15:00:00,1.72875,1.72885,1.72765,1.72765,1849900000.0
2009-08-26 15:15:00,1.7277,1.72795,1.72545,1.7264,2983200000.0
2009-08-26 15:30:00,1.72655,1.7291,1.7264,1.72815,2978300000.0
2009-08-26 15:45:00,1.7281,1.7291,1.7278,1.7287,2462800000.0
2009-08-26 16:00:00,1.7286,1.73015,1.72785,1.73005,2951800000.0
2009-08-26 16:15:00,1.73,1.7315,1.7293,1.73065,2766100000.0
2009-08-26 16:30:00,1.73065,1.7335,1.73025,1.73235,2493500000.0
2009-08-26 16:45:00,1.7323,1.73405,1.73165,1.73295,3552900000.0
2009-08-26 17:00:00,1.7329,1.73425,1.7324,1.7339,2356500000.0
2009-08-26 17:15:00,1.73385,1.7362,1.73325,1.7357,2533200000.0
2009-08-26 17:30:00,1.73575,1.73625,1.73505,1.73585,2934600000.0
2009-08-26 17:45:00,1.7359,1.7371,1.7359,1.73655,2435200000.0
2009-08-26 18:00:00,1.7365,1.7368,1.73535,1.73615,1954600000.0
2009-08-26 18:15:00,1.73615,1.7369,1.73615,1.73655,1268400000.0
2009-08-26 18:30:00,1.73655,1.737,1.7359,1.73615,1694700000.0
2009-08-26 18:45:00,1.73615,1.73615,1.7352,1.73575,1589800000.0
2009-08-26 19:00:00,1.73575,1.7363,1.73535,1.73545,1499300000.0
2009-08-26 19:15:00,1.73545,1.7356,1.73465,1.735,1256900000.0
2009-08-26 19:30:00,1.735,1.7362,1.7349,1.73575,964600000.0
2009-08-26 19:45:00,1.7356,1.7364,1.7353,1.73595,1438900000.0
2009-08-26 20:00:00,1.73595,1.73675,1.7357,1.7357,1375400000.0
2009-08-26 20:15:00,1.7357,1.73635,1.735,1.73505,1467700000.0
2009-08-26 20:30:00,1.73505,1.7359,1.73505,1.73525,920300000.0
2009-08-26 20:45:00,1.7352,1.7359,1.73475,1.7351,1296600000.0
2009-08-26 21:00:00,1.7351,1.7358,1.7347,1.7353,1157300000.0
2009-08-26 21:15:00,1.73535,1.7356,1.73515,1.73545,784800000.0
2009-08-26 21:30:00,1.73535,1.73575,1.7346,1.7348,1188900000.0
2009-08-26 21:45:00,1.7348,1.73505,1.7346,1.7346,1408700000.0
2009-08-26 22:00:00,1.7346,1.7351,1.7346,1.7346,402600000.0
2009-08-26 22:15:00,1.7346,1.73465,1.73385,1.7342,296700000.0
2009-08-26 22:30:00,1.7344,1.73535,1.7341,1.73485,762600000.0
2009-08-26 22:45:00,1.73485,1.73515,1.734,1.7348,505800000.0
2009-08-26 23:00:00,1.7348,1.73485,1.73386,1.73405,295800000.0
2009-08-26 23:15:00,1.73405,1.7344,1.734,1.7342,231100000.0
2009-08-26 23:30:00,1.7343,1.73555,1.7326,1.734,726700000.0
2009-08-26 23:45:00,1.734,1.7345,1.73335,1.73415,1335200000.0
2009-08-27 00:00:00,1.73405,1.73505,1.73375,1.7343,1020800000.0
2009-08-27 00:15:00,1.7343,1.73455,1.7341,1.7341,374000000.0
2009-08-27 00:30:00,1.7341,1.73465,1.73395,1.7343,795800000.0
2009-08-27 00:45:00,1.73435,1.73495,1.7337,1.7341,1136700000.0
2009-08-27 01:00:00,1.7341,1.73425,1.7333,1.734,799400000.0
2009-08-27 01:15:00,1.73405,1.7342,1.7336,1.73365,916700000.0
2009-08-27 01:30:00,1.7337,1.7344,1.73365,1.73395,997800000.0
2009-08-27 01:45:00,1.73395,1.7343,1.73385,1.7342,607200000.0
2009-08-27 02:00:00,1.73415,1.7347,1.734,1.73435,1272200000.0
2009-08-27 02:15:00,1.7343,1.73475,1.73405,1.7344,1691500000.0
2009-08-27 02:30:00,1.7344,1.73465,1.7338,1.7345,1078300000.0
2009-08-27 02:45:00,1.73455,1.73475,1.73405,1.73435,1388700000.0
2009-08-27 03:00:00,1.73435,1.73475,1.7342,1.7345,1634400000.0
2009-08-27 03:15:00,1.7345,1.7354,1.7343,1.73505,1159800000.0
2009-08-27 03:30:00,1.73535,1.7355,1.73455,1.73475,909200000.0
2009-08-27 03:45:00,1.7348,1.735,1.73415,1.73485,732100000.0
2009-08-27 04:00:00,1.73485,1.7349,1.7335,1.73425,840100000.0
2009-08-27 04:15:00,1.73425,1.7347,1.7338,1.73425,980500000.0
2009-08-27 04:30:00,1.73425,1.7347,1.73395,1.7342,906400000.0
2009-08-27 04:45:00,1.73425,1.73455,1.73375,1.73405,1142500000.0
2009-08-27 05:00:00,1.73405,1.7344,1.73355,1.73375,939200000.0
2009-08-27 05:15:00,1.73375,1.73415,1.73315,1.7338,786200000.0
2009-08-27 05:30:00,1.7338,1.7338,1.7319,1.73225,927000000.0
2009-08-27 05:45:00,1.7323,1.73285,1.732,1.73265,877500000.0
2009-08-27 06:00:00,1.73265,1.7332,1.73235,1.73295,936100000.0
2009-08-27 06:15:00,1.73295,1.7332,1.7323,1.7328,776400000.0
2009-08-27 06:30:00,1.73285,1.7334,1.7325,1.73315,937600000.0
2009-08-27 06:45:00,1.73315,1.73365,1.7329,1.7331,805900000.0
2009-08-27 07:00:00,1.73315,1.7336,1.73245,1.7329,758000000.0
2009-08-27 07:15:00,1.733,1.7332,1.73225,1.7324,683700000.0
2009-08-27 07:30:00,1.7324,1.7324,1.7319,1.732,574400000.0
2009-08-27 07:45:00,1.732,1.73455,1.73165,1.73415,1060000000.0
2009-08-27 08:00:00,1.73425,1.73505,1.7326,1.73265,1673700000.0
2009-08-27 08:15:00,1.7327,1.7341,1.7322,1.7324,1903400000.0
2009-08-27 08:30:00,1.7323,1.7331,1.7318,1.7323,1918000000.0
2009-08-27 08:45:00,1.7324,1.73245,1.73055,1.73085,2022500000.0
2009-08-27 09:00:00,1.7308,1.73145,1.72955,1.73065,2289400000.0
2009-08-27 09:15:00,1.73065,1.7317,1.73005,1.73145,1872200000.0
2009-08-27 09:30:00,1.7315,1.7318,1.7309,1.73135,1843200000.0
2009-08-27 09:45:00,1.73135,1.73265,1.7306,1.73215,2128300000.0
2009-08-27 10:00:00,1.7322,1.7336,1.7318,1.7331,2012200000.0
2009-08-27 10:15:00,1.73305,1.7341,1.7326,1.7337,2579300000.0
2009-08-27 10:30:00,1.73375,1.73435,1.7318,1.73245,2607500000.0
2009-08-27 10:45:00,1.73245,1.7325,1.73115,1.7324,2124300000.0
2009-08-27 11:00:00,1.7323,1.7335,1.73165,1.73345,1755000000.0
2009-08-27 11:15:00,1.7334,1.73355,1.73055,1.7308,2156500000.0
2009-08-27 11:30:00,1.7308,1.7317,1.73,1.73085,1704700000.0
2009-08-27 11:45:00,1.73085,1.73085,1.7269,1.72745,2022000000.0
2009-08-27 12:00:00,1.7275,1.72905,1.7272,1.72865,2021600000.0
2009-08-27 12:15:00,1.7287,1.72875,1.72755,1.7281,1631500000.0
2009-08-27 12:30:00,1.72815,1.7283,1.72645,1.7273,1221600000.0
2009-08-27 12:45:00,1.7272,1.72855,1.7272,1.7276,1095500000.0
2009-08-27 13:00:00,1.72765,1.72835,1.7275,1.7276,1064100000.0
2009-08-27 13:15:00,1.7276,1.7295,1.72585,1.7295,1463000000.0
2009-08-27 13:30:00,1.72955,1.73,1.72845,1.72975,2170800000.0
2009-08-27 13:45:00,1.72975,1.73,1.72785,1.72955,1807100000.0
2009-08-27 14:00:00,1.72965,1.7309,1.7292,1.73015,2388000000.0
2009-08-27 14:15:00,1.7302,1.7313,1.7298,1.72985,1802700000.0
2009-08-27 14:30:00,1.7295,1.73195,1.72925,1.7315,2436600000.0
2009-08-27 14:45:00,1.7316,1.7324,1.73105,1.73165,2042400000.0
2009-08-27 15:00:00,1.73165,1.732,1.7306,1.73175,1703700000.0
2009-08-27 15:15:00,1.73175,1.7325,1.731,1.7311,2050600000.0
2009-08-27 15:30:00,1.7312,1.7313,1.7287,1.72925,2820500000.0
2009-08-27 15:45:00,1.72925,1.73005,1.72885,1.72985,2707000000.0
2009-08-27 16:00:00,1.72985,1.7307,1.72835,1.73005,2473400000.0
2009-08-27 16:15:00,1.73005,1.7312,1.72985,1.7305,1918000000.0
2009-08-27 16:30:00,1.7305,1.73145,1.72965,1.7301,1917400000.0
2009-08-27 16:45:00,1.73015,1.7306,1.7294,1.73015,1830800000.0
2009-08-27 17:00:00,1.7301,1.7305,1.7279,1.7282,2077400000.0
2009-08-27 17:15:00,1.7282,1.7299,1.72785,1.7297,2125700000.0
2009-08-27 17:30:00,1.72975,1.73115,1.7287,1.73085,2352200000.0
2009-08-27 17:45:00,1.73075,1.7308,1.72855,1.72905,2221200000.0
2009-08-27 18:00:00,1.72905,1.73055,1.72875,1.73005,1679600000.0
2009-08-27 18:15:00,1.7301,1.73085,1.72965,1.7304,1684000000.0
2009-08-27 18:30:00,1.7305,1.7313,1.7291,1.72995,2495300000.0
2009-08-27 18:45:00,1.72995,1.73045,1.7296,1.7296,1299800000.0
2009-08-27 19:00:00,1.7296,1.72995,1.7282,1.7283,1819100000.0
2009-08-27 19:15:00,1.7283,1.7288,1.72775,1.7285,1132900000.0
2009-08-27 19:30:00,1.7285,1.7299,1.7284,1.7293,1192300000.0
2009-08-27 19:45:00,1.72945,1.7297,1.72815,1.72915,1622800000.0
2009-08-27 20:00:00,1.72915,1.72985,1.72125,1.7215,2394000000.0
2009-08-27 20:15:00,1.7215,1.7232,1.7168,1.71735,3156100000.0
2009-08-27 20:30:00,1.71735,1.7217,1.71525,1.7204,3489800000.0
2009-08-27 20:45:00,1.7204,1.72205,1.7196,1.72175,2889800000.0
2009-08-27 21:00:00,1.72175,1.72285,1.7215,1.72265,1843400000.0
2009-08-27 21:15:00,1.72265,1.7235,1.7217,1.7226,2515000000.0
2009-08-27 21:30:00,1.72265,1.723,1.7216,1.72215,1520400000.0
2009-08-27 21:45:00,1.72215,1.72285,1.72175,1.7224,1867100000.0
2009-08-27 22:00:00,1.7224,1.72275,1.72135,1.72175,741800000.0
2009-08-27 22:15:00,1.7218,1.72275,1.7218,1.72225,636600000.0
2009-08-27 22:30:00,1.72225,1.72285,1.72205,1.7225,495000000.0
2009-08-27 22:45:00,1.72215,1.7252,1.72205,1.72515,557600000.0
2009-08-27 23:00:00,1.72515,1.7252,1.72185,1.7223,256400000.0
2009-08-27 23:15:00,1.7223,1.72255,1.7215,1.72225,301600000.0
2009-08-27 23:30:00,1.72225,1.7232,1.72225,1.7229,315800000.0
2009-08-27 23:45:00,1.7229,1.72335,1.72235,1.72265,319500000.0
2009-08-28 00:00:00,1.72245,1.72305,1.7222,1.72235,487800000.0
2009-08-28 00:15:00,1.72235,1.7228,1.7222,1.72265,407800000.0
2009-08-28 00:30:00,1.7226,1.7229,1.72185,1.72245,266500000.0
2009-08-28 00:45:00,1.72235,1.723,1.72195,1.72195,455900000.0
2009-08-28 01:00:00,1.72195,1.72325,1.72185,1.72235,720300000.0
2009-08-28 01:15:00,1.72235,1.72245,1.7219,1.7222,392100000.0
2009-08-28 01:30:00,1.7222,1.72245,1.72145,1.72145,724000000.0
2009-08-28 01:45:00,1.72155,1.7222,1.72155,1.72195,678000000.0
2009-08-28 02:00:00,1.72175,1.7232,1.72165,1.72265,943900000.0
2009-08-28 02:15:00,1.7225,1.72325,1.72205,1.72275,1467800000.0
2009-08-28 02:30:00,1.7228,1.7232,1.7223,1.72285,792300000.0
2009-08-28 02:45:00,1.72285,1.7234,1.7222,1.72315,757200000.0
2009-08-28 03:00:00,1.72315,1.7237,1.723,1.72325,598300000.0
2009-08-28 03:15:00,1.7232,1.7236,1.72305,1.7233,403400000.0
2009-08-28 03:30:00,1.7233,1.72365,1.72255,1.72295,594600000.0
2009-08-28 03:45:00,1.72295,1.7236,1.7224,1.72285,1071500000.0
2009-08-28 04:00:00,1.72285,1.72285,1.7216,1.72225,758000000.0
2009-08-28 04:15:00,1.7223,1.72295,1.7219,1.7229,787800000.0
2009-08-28 04:30:00,1.7229,1.72315,1.72215,1.72275,715000000.0
2009-08-28 04:45:00,1.7227,1.7231,1.7212,1.7214,1027800000.0
2009-08-28 05:00:00,1.7214,1.72165,1.72065,1.7211,833700000.0
2009-08-28 05:15:00,1.7211,1.7219,1.72095,1.7216,667200000.0
2009-08-28 05:30:00,1.7215,1.7219,1.72135,1.7215,650400000.0
2009-08-28 05:45:00,1.72155,1.7223,1.72155,1.72165,627700000.0
2009-08-28 06:00:00,1.72165,1.7225,1.72165,1.72235,757500000.0
2009-08-28 06:15:00,1.72235,1.7226,1.72165,1.72215,1166100000.0
2009-08-28 06:30:00,1.7222,1.7225,1.72195,1.72225,918600000.0
2009-08-28 06:45:00,1.7222,1.7231,1.7222,1.72305,699400000.0
2009-08-28 07:00:00,1.72305,1.7232,1.7223,1.7226,912100000.0
2009-08-28 07:15:00,1.7224,1.72265,1.72145,1.72145,853100000.0
2009-08-28 07:30:00,1.72145,1.72215,1.72135,1.72175,1019600000.0
2009-08-28 07:45:00,1.72175,1.7243,1.7216,1.7235,1309100000.0
2009-08-28 08:00:00,1.7235,1.724,1.7228,1.7232,1620300000.0
2009-08-28 08:15:00,1.7232,1.72555,1.72315,1.72445,2038500000.0
2009-08-28 08:30:00,1.72445,1.72775,1.72425,1.72705,2415500000.0
2009-08-28 08:45:00,1.727,1.72915,1.72685,1.7287,2469000000.0
2009-08-28 09:00:00,1.7287,1.72925,1.7267,1.72695,2290900000.0
2009-08-28 09:15:00,1.727,1.72835,1.7263,1.7275,2005900000.0
2009-08-28 09:30:00,1.72755,1.72845,1.7269,1.7283,2204000000.0
2009-08-28 09:45:00,1.72825,1.7285,1.727,1.72745,1786600000.0
2009-08-28 10:00:00,1.7274,1.7288,1.72675,1.72865,1826500000.0
2009-08-28 10:15:00,1.72865,1.7303,1.72805,1.72845,2218600000.0
2009-08-28 10:30:00,1.72845,1.73005,1.727,1.7281,1969600000.0
2009-08-28 10:45:00,1.72805,1.72945,1.7268,1.7275,1976600000.0
2009-08-28 11:00:00,1.72755,1.728,1.72615,1.72615,1992600000.0
2009-08-28 11:15:00,1.7261,1.72765,1.72595,1.727,1845200000.0
2009-08-28 11:30:00,1.7268,1.7268,1.725,1.72575,2231300000.0
2009-08-28 11:45:00,1.7258,1.726,1.72425,1.7257,1854300000.0
2009-08-28 12:00:00,1.7257,1.7258,1.72445,1.72475,1598400000.0
2009-08-28 12:15:00,1.7247,1.72705,1.7246,1.7261,2791000000.0
2009-08-28 12:30:00,1.72605,1.7261,1.7243,1.7256,1671200000.0
2009-08-28 12:45:00,1.7256,1.7264,1.7251,1.7258,1511300000.0
2009-08-28 13:00:00,1.72585,1.72605,1.72425,1.7254,1897300000.0
2009-08-28 13:15:00,1.72545,1.72845,1.72545,1.72775,2863000000.0
2009-08-28 13:30:00,1.7277,1.72825,1.72665,1.7278,2177100000.0
2009-08-28 13:45:00,1.72785,1.72805,1.72625,1.7264,1508100000.0
2009-08-28 14:00:00,1.7264,1.72705,1.7262,1.72685,1930000000.0
2009-08-28 14:15:00,1.7269,1.72705,1.7252,1.72585,1904500000.0
2009-08-28 14:30:00,1.7261,1.727,1.7252,1.7269,1943800000.0
2009-08-28 14:45:00,1.72685,1.7277,1.72655,1.72655,1710300000.0
2009-08-28 15:00:00,1.72645,1.7284,1.72635,1.72665,1573800000.0
2009-08-28 15:15:00,1.7267,1.72735,1.72585,1.7265,1634400000.0
2009-08-28 15:30:00,1.7265,1.72675,1.72435,1.72465,2096000000.0
2009-08-28 15:45:00,1.7247,1.72515,1.72155,1.7216,2812700000.0
2009-08-28 16:00:00,1.7216,1.7248,1.72155,1.72275,3370500000.0
2009-08-28 16:15:00,1.72275,1.7233,1.71905,1.72015,2896200000.0
2009-08-28 16:30:00,1.72015,1.72115,1.7193,1.72015,2283500000.0
2009-08-28 16:45:00,1.7199,1.7217,1.7199,1.7211,2060300000.0
2009-08-28 17:00:00,1.7211,1.72155,1.7203,1.7205,1955200000.0
2009-08-28 17:15:00,1.72045,1.72125,1.7196,1.72115,1907500000.0
2009-08-28 17:30:00,1.72135,1.7232,1.7208,1.7229,1984800000.0
2009-08-28 17:45:00,1.723,1.7251,1.7229,1.7244,1795800000.0
2009-08-28 18:00:00,1.7244,1.72565,1.7242,1.725,2497100000.0
2009-08-28 18:15:00,1.72505,1.7257,1.72385,1.72425,1950300000.0
2009-08-28 18:30:00,1.72425,1.72445,1.72365,1.7242,1277200000.0
2009-08-28 18:45:00,1.72425,1.7245,1.7231,1.7245,635000000.0
2009-08-28 19:00:00,1.72455,1.7248,1.72295,1.72355,903800000.0
2009-08-28 19:15:00,1.72355,1.72375,1.7231,1.7237,1025600000.0
2009-08-28 19:30:00,1.7237,1.72395,1.72285,1.72285,1065000000.0
2009-08-28 19:45:00,1.7229,1.7232,1.72105,1.72185,1103400000.0
2009-08-28 20:00:00,1.7218,1.72325,1.7213,1.7231,1878400000.0
2009-08-28 20:15:00,1.7231,1.72525,1.7231,1.7243,1699300000.0
2009-08-28 20:30:00,1.72425,1.72585,1.72415,1.7256,2537100000.0
2009-08-28 20:45:00,1.72555,1.726,1.7249,1.72535,1990600000.0
2009-08-28 21:00:00,1.7253,1.72605,1.72495,1.72545,1438600000.0
2009-08-28 21:15:00,1.7254,1.7269,1.72535,1.7266,1547400000.0
2009-08-28 21:30:00,1.7266,1.72695,1.7259,1.7262,1068400000.0
2009-08-28 21:45:00,1.7262,1.7265,1.7243,1.7244,646200000.0
2009-08-28 22:00:00,1.72445,1.72515,1.7242,1.72455,478800000.0
2009-08-28 22:15:00,1.72475,1.725,1.72357,1.72377,316800000.0
2009-08-28 22:30:00,1.72379,1.7244,1.72355,1.72385,374000000.0
2009-08-28 22:45:00,1.72375,1.72405,1.7229,1.724,207600000.0
2009-08-30 23:00:00,1.7227,1.72417,1.72214,1.72305,642800000.0
2009-08-30 23:15:00,1.72295,1.72422,1.72245,1.7229,681600000.0
2009-08-30 23:30:00,1.7229,1.72403,1.72227,1.7237,386400000.0
2009-08-30 23:45:00,1.72365,1.7244,1.72255,1.7243,330800000.0
2009-08-31 00:00:00,1.72425,1.7245,1.72285,1.72305,280800000.0
2009-08-31 00:15:00,1.723,1.7235,1.72235,1.72235,677200000.0
2009-08-31 00:30:00,1.72235,1.72335,1.72135,1.7217,902600000.0
2009-08-31 00:45:00,1.7217,1.72255,1.72145,1.7222,554400000.0
2009-08-31 01:00:00,1.72225,1.72245,1.72135,1.7222,738100000.0
2009-08-31 01:15:00,1.72215,1.72365,1.7221,1.7232,709800000.0
2009-08-31 01:30:00,1.7232,1.7233,1.7219,1.7221,1006100000.0
2009-08-31 01:45:00,1.7222,1.72375,1.722,1.72325,943000000.0
2009-08-31 02:00:00,1.7232,1.7252,1.7232,1.72485,1919700000.0
2009-08-31 02:15:00,1.72485,1.7257,1.72475,1.7253,942000000.0
2009-08-31 02:30:00,1.7253,1.7256,1.72415,1.72525,1149000000.0
2009-08-31 02:45:00,1.7253,1.72605,1.72465,1.72575,1706600000.0
2009-08-31 03:00:00,1.72575,1.726,1.7247,1.72485,1423700000.0
2009-08-31 03:15:00,1.7248,1.7254,1.7239,1.72435,1859900000.0
2009-08-31 03:30:00,1.7244,1.7246,1.7209,1.7214,1997100000.0
2009-08-31 03:45:00,1.7215,1.7218,1.71965,1.7211,1726900000.0
2009-08-31 04:00:00,1.72105,1.7214,1.72015,1.7205,1283100000.0
2009-08-31 04:15:00,1.72055,1.72135,1.7202,1.7211,909200000.0
2009-08-31 04:30:00,1.7211,1.72165,1.7202,1.7206,1240000000.0
2009-08-31 04:45:00,1.7206,1.7217,1.72045,1.7213,1280500000.0
2009-08-31 05:00:00,1.7212,1.7218,1.72095,1.72145,916100000.0
2009-08-31 05:15:00,1.7215,1.72175,1.72115,1.72125,1296200000.0
2009-08-31 05:30:00,1.7213,1.72165,1.72045,1.7212,1315200000.0
2009-08-31 05:45:00,1.7213,1.7218,1.72085,1.72175,1206500000.0
2009-08-31 06:00:00,1.7218,1.72205,1.72115,1.7214,1155700000.0
2009-08-31 06:15:00,1.7214,1.7219,1.72115,1.7217,1111700000.0
2009-08-31 06:30:00,1.72175,1.7226,1.7213,1.7224,1302200000.0
2009-08-31 06:45:00,1.72245,1.7232,1.7221,1.72275,1240700000.0
2009-08-31 07:00:00,1.7226,1.7233,1.72235,1.72315,1111700000.0
2009-08-31 07:15:00,1.72315,1.7236,1.7227,1.7228,1262500000.0
2009-08-31 07:30:00,1.72275,1.7237,1.72255,1.7235,959300000.0
2009-08-31 07:45:00,1.72355,1.7236,1.7223,1.723,2015000000.0
2009-08-31 08:00:00,1.7228,1.72355,1.7209,1.7226,1878000000.0
2009-08-31 08:15:00,1.72265,1.72345,1.72155,1.7217,2696800000.0
2009-08-31 08:30:00,1.7217,1.72185,1.71955,1.7203,2804300000.0
2009-08-31 08:45:00,1.7203,1.72115,1.7194,1.7208,2478800000.0
2009-08-31 09:00:00,1.7208,1.7227,1.7205,1.721,3682300000.0
2009-08-31 09:15:00,1.721,1.7214,1.7183,1.7186,2811900000.0
2009-08-31 09:30:00,1.7186,1.72115,1.71825,1.7202,1845000000.0
2009-08-31 09:45:00,1.7202,1.72095,1.7201,1.72035,1232100000.0
2009-08-31 10:00:00,1.7203,1.7204,1.7195,1.7203,1320000000.0
2009-08-31 10:15:00,1.7203,1.7212,1.72015,1.7209,1524200000.0
2009-08-31 10:30:00,1.7209,1.72125,1.7199,1.7203,1102900000.0
2009-08-31 10:45:00,1.72045,1.72185,1.72005,1.7218,1738200000.0
2009-08-31 11:00:00,1.72185,1.72185,1.7202,1.7205,1517400000.0
2009-08-31 11:15:00,1.72045,1.7205,1.719,1.71925,1369500000.0
2009-08-31 11:30:00,1.71925,1.7195,1.71815,1.7189,1098400000.0
2009-08-31 11:45:00,1.7189,1.72045,1.7186,1.7192,1273100000.0
2009-08-31 12:00:00,1.7192,1.7199,1.7185,1.71865,1213000000.0
2009-08-31 12:15:00,1.71865,1.7188,1.7181,1.7186,631000000.0
2009-08-31 12:30:00,1.7186,1.72015,1.7186,1.71965,1027000000.0
2009-08-31 12:45:00,1.7196,1.7213,1.719,1.72125,1148900000.0
2009-08-31 13:00:00,1.72125,1.7215,1.71975,1.7204,1224300000.0
2009-08-31 13:15:00,1.7205,1.7233,1.7201,1.7226,1489000000.0
2009-08-31 13:30:00,1.72255,1.7227,1.72085,1.7218,1249300000.0
2009-08-31 13:45:00,1.7218,1.7226,1.72105,1.7216,794100000.0
2009-08-31 14:00:00,1.72165,1.72175,1.72025,1.7211,1658300000.0
2009-08-31 14:15:00,1.721,1.7229,1.72005,1.7227,2250500000.0
2009-08-31 14:30:00,1.7227,1.723,1.7214,1.72175,1507100000.0
2009-08-31 14:45:00,1.72185,1.72325,1.72145,1.7228,1346000000.0
2009-08-31 15:00:00,1.7228,1.7234,1.7221,1.7221,1413600000.0
2009-08-31 15:15:00,1.72215,1.7228,1.72185,1.72255,1473600000.0
2009-08-31 15:30:00,1.7226,1.72375,1.72205,1.72275,2853200000.0
2009-08-31 15:45:00,1.72275,1.72415,1.72255,1.72345,3094700000.0
2009-08-31 16:00:00,1.7234,1.7245,1.7224,1.7228,2604100000.0
2009-08-31 16:15:00,1.72275,1.72325,1.7201,1.72055,2080000000.0
2009-08-31 16:30:00,1.72055,1.72105,1.71895,1.71935,1975500000.0
2009-08-31 16:45:00,1.71925,1.7225,1.7191,1.7225,2840100000.0
2009-08-31 17:00:00,1.72245,1.7229,1.72135,1.7217,1846300000.0
2009-08-31 17:15:00,1.7217,1.7219,1.72145,1.7218,1671900000.0
2009-08-31 17:30:00,1.72175,1.72185,1.7208,1.7211,1809800000.0
2009-08-31 17:45:00,1.7211,1.72415,1.7208,1.724,1897000000.0
2009-08-31 18:00:00,1.72395,1.72525,1.723,1.7244,2628600000.0
2009-08-31 18:15:00,1.72445,1.7249,1.7237,1.724,1373700000.0
2009-08-31 18:30:00,1.72405,1.7248,1.7238,1.7238,1103800000.0
2009-08-31 18:45:00,1.72375,1.72415,1.72235,1.72235,1397700000.0
2009-08-31 19:00:00,1.7224,1.7241,1.72225,1.7232,1628300000.0
2009-08-31 19:15:00,1.72315,1.72455,1.7229,1.72415,1418300000.0
2009-08-31 19:30:00,1.72415,1.72455,1.7236,1.7243,1391600000.0
2009-08-31 19:45:00,1.72435,1.7244,1.72355,1.7238,1296300000.0
2009-08-31 20:00:00,1.72375,1.7242,1.7236,1.7241,1071300000.0
2009-08-31 20:15:00,1.72405,1.7248,1.72405,1.72435,1654600000.0
2009-08-31 20:30:00,1.72435,1.7244,1.72365,1.7239,1241200000.0
2009-08-31 20:45:00,1.72395,1.7248,1.72295,1.72295,2040400000.0
2009-08-31 21:00:00,1.72295,1.7241,1.72255,1.72375,1980900000.0
2009-08-31 21:15:00,1.7238,1.72415,1.72345,1.72395,1877600000.0
2009-08-31 21:30:00,1.72395,1.72405,1.7234,1.7238,1052800000.0
2009-08-31 21:45:00,1.72385,1.7246,1.72355,1.7236,1439500000.0
2009-08-31 22:00:00,1.72365,1.7245,1.7232,1.7244,1140300000.0
2009-08-31 22:15:00,1.7243,1.72495,1.724,1.7245,368500000.0
2009-08-31 22:30:00,1.72455,1.7246,1.7235,1.7245,702400000.0
2009-08-31 22:45:00,1.72445,1.7246,1.7238,1.7245,733000000.0
2009-08-31 23:00:00,1.72455,1.7251,1.7238,1.72435,296800000.0
2009-08-31 23:15:00,1.72435,1.72475,1.7241,1.72475,233200000.0
2009-08-31 23:30:00,1.72495,1.7251,1.72361,1.72445,562400000.0
2009-08-31 23:45:00,1.72435,1.72505,1.7241,1.7249,399000000.0
2009-09-01 00:00:00,1.7248,1.72485,1.7243,1.7245,219800000.0
2009-09-01 00:15:00,1.72455,1.72495,1.72385,1.7239,247600000.0
2009-09-01 00:30:00,1.7239,1.724,1.7237,1.7239,136700000.0
2009-09-01 00:45:00,1.7239,1.72405,1.7234,1.724,423200000.0
2009-09-01 01:00:00,1.724,1.72445,1.7238,1.72405,567600000.0
2009-09-01 01:15:00,1.72405,1.7242,1.72355,1.72405,305600000.0
2009-09-01 01:30:00,1.7241,1.72425,1.72375,1.7239,286300000.0
2009-09-01 01:45:00,1.72385,1.7241,1.72345,1.72375,354800000.0
2009-09-01 02:00:00,1.72375,1.72505,1.7235,1.7242,853500000.0
2009-09-01 02:15:00,1.7243,1.7245,1.724,1.72415,633900000.0
2009-09-01 02:30:00,1.72415,1.7242,1.72385,1.7239,797500000.0
2009-09-01 02:45:00,1.7239,1.72405,1.7223,1.72285,1091600000.0
2009-09-01 03:00:00,1.72285,1.7234,1.72235,1.7232,1593400000.0
2009-09-01 03:15:00,1.72315,1.72335,1.72265,1.7227,681500000.0
2009-09-01 03:30:00,1.7227,1.72395,1.7226,1.7229,1384500000.0
2009-09-01 03:45:00,1.72285,1.72395,1.7228,1.72335,1130400000.0
2009-09-01 04:00:00,1.7234,1.724,1.72335,1.72365,761900000.0
2009-09-01 04:15:00,1.7237,1.7241,1.7223,1.72275,621200000.0
2009-09-01 04:30:00,1.7227,1.72325,1.7223,1.7232,530000000.0
2009-09-01 04:45:00,1.7232,1.72355,1.72305,1.7232,750100000.0
2009-09-01 05:00:00,1.7232,1.7237,1.7229,1.72355,930300000.0
2009-09-01 05:15:00,1.72355,1.72405,1.7234,1.72365,1305300000.0
2009-09-01 05:30:00,1.7237,1.72405,1.7229,1.72345,2008500000.0
2009-09-01 05:45:00,1.72345,1.7236,1.723,1.7233,785800000.0
2009-09-01 06:00:00,1.72325,1.72415,1.72295,1.72355,1039700000.0
2009-09-01 06:15:00,1.7236,1.72385,1.72315,1.7234,764600000.0
2009-09-01 06:30:00,1.7234,1.7236,1.7227,1.7231,1220300000.0
2009-09-01 06:45:00,1.7231,1.7241,1.72285,1.72375,921100000.0
2009-09-01 07:00:00,1.7238,1.72435,1.72345,1.7236,860000000.0
2009-09-01 07:15:00,1.72355,1.72435,1.7231,1.7232,689700000.0
2009-09-01 07:30:00,1.72325,1.7242,1.72305,1.7241,915400000.0
2009-09-01 07:45:00,1.7241,1.7241,1.72235,1.72275,1183100000.0
2009-09-01 08:00:00,1.72275,1.7242,1.7206,1.72365,1965300000.0
2009-09-01 08:15:00,1.72365,1.72605,1.72325,1.72505,1450000000.0
2009-09-01 08:30:00,1.72505,1.72505,1.7234,1.7234,1417000000.0
2009-09-01 08:45:00,1.7234,1.72575,1.72285,1.7252,1670400000.0
2009-09-01 09:00:00,1.7252,1.72805,1.72455,1.7277,2370500000.0
2009-09-01 09:15:00,1.72775,1.72855,1.7269,1.72835,2054700000.0
2009-09-01 09:30:00,1.7282,1.7297,1.72775,1.729,1675400000.0
2009-09-01 09:45:00,1.729,1.7292,1.727,1.7278,2493400000.0
2009-09-01 10:00:00,1.7277,1.72875,1.727,1.72735,2175000000.0
2009-09-01 10:15:00,1.7273,1.7279,1.72155,1.72195,2470600000.0
2009-09-01 10:30:00,1.72205,1.72205,1.71895,1.7197,2676200000.0
2009-09-01 10:45:00,1.7198,1.72,1.71665,1.71735,1867200000.0
2009-09-01 11:00:00,1.71745,1.718,1.7157,1.7164,1806500000.0
2009-09-01 11:15:00,1.71635,1.71835,1.71605,1.71695,1848600000.0
2009-09-01 11:30:00,1.71695,1.7186,1.71615,1.7184,2162500000.0
2009-09-01 11:45:00,1.7184,1.7189,1.71715,1.71725,1522700000.0
2009-09-01 12:00:00,1.7172,1.719,1.7169,1.7188,1750500000.0
2009-09-01 12:15:00,1.7189,1.71955,1.71875,1.71935,1316600000.0
2009-09-01 12:30:00,1.71935,1.7199,1.7185,1.71865,1345400000.0
2009-09-01 12:45:00,1.71865,1.7195,1.7182,1.71865,1704400000.0
2009-09-01 13:00:00,1.71865,1.71955,1.7185,1.7189,2120400000.0
2009-09-01 13:15:00,1.71885,1.72035,1.7187,1.71995,1642700000.0
2009-09-01 13:30:00,1.72,1.7201,1.7182,1.71845,1158200000.0
2009-09-01 13:45:00,1.7184,1.7194,1.7184,1.71895,1275500000.0
2009-09-01 14:00:00,1.7189,1.71995,1.7185,1.71895,1326700000.0
2009-09-01 14:15:00,1.7188,1.719,1.7175,1.71775,2031200000.0
2009-09-01 14:30:00,1.71775,1.7186,1.7176,1.7182,1696900000.0
2009-09-01 14:45:00,1.7181,1.7184,1.71725,1.71735,1303900000.0
2009-09-01 15:00:00,1.7174,1.7177,1.7157,1.7166,2677100000.0
2009-09-01 15:15:00,1.7167,1.7176,1.71595,1.7169,2506200000.0
2009-09-01 15:30:00,1.71675,1.71765,1.7162,1.7174,2195700000.0
2009-09-01 15:45:00,1.7174,1.7187,1.71645,1.71645,2312400000.0
2009-09-01 16:00:00,1.71645,1.72,1.7164,1.7181,2533000000.0
2009-09-01 16:15:00,1.7181,1.71865,1.71745,1.7185,2211300000.0
2009-09-01 16:30:00,1.7186,1.7193,1.71745,1.7176,1643900000.0
2009-09-01 16:45:00,1.7176,1.7186,1.7169,1.7185,1893100000.0
2009-09-01 17:00:00,1.7185,1.719,1.71775,1.71835,2144800000.0
2009-09-01 17:15:00,1.71835,1.72175,1.7176,1.72005,3737600000.0
2009-09-01 17:30:00,1.71995,1.7215,1.71965,1.7205,3771100000.0
2009-09-01 17:45:00,1.7205,1.7229,1.72005,1.7222,3194400000.0
2009-09-01 18:00:00,1.7222,1.723,1.72115,1.72145,3121100000.0
2009-09-01 18:15:00,1.7214,1.7227,1.72055,1.72245,2593700000.0
2009-09-01 18:30:00,1.72245,1.72345,1.72135,1.72295,2702600000.0
2009-09-01 18:45:00,1.72295,1.72345,1.7222,1.72225,1940000000.0
2009-09-01 19:00:00,1.7222,1.72235,1.7205,1.72095,1831200000.0
2009-09-01 19:15:00,1.721,1.72545,1.7206,1.72235,4004700000.0
2009-09-01 19:30:00,1.72235,1.7228,1.72155,1.7216,2973300000.0
2009-09-01 19:45:00,1.72155,1.72295,1.72155,1.7223,1906400000.0
2009-09-01 20:00:00,1.7223,1.72335,1.72155,1.7222,1818700000.0
2009-09-01 20:15:00,1.72225,1.7245,1.722,1.72425,1726800000.0
2009-09-01 20:30:00,1.7242,1.72475,1.72365,1.72375,2166200000.0
2009-09-01 20:45:00,1.7238,1.7239,1.7227,1.72305,1571300000.0
2009-09-01 21:00:00,1.72305,1.7237,1.7228,1.7232,3240300000.0
2009-09-01 21:15:00,1.7232,1.7239,1.722,1.72255,2578500000.0
2009-09-01 21:30:00,1.7225,1.7232,1.72215,1.72275,2251800000.0
2009-09-01 21:45:00,1.7228,1.7229,1.72205,1.7224,1838600000.0
2009-09-01 22:00:00,1.72235,1.72295,1.72205,1.7223,690400000.0
2009-09-01 22:15:00,1.7222,1.72285,1.7219,1.72195,399800000.0
2009-09-01 22:30:00,1.72195,1.7228,1.72155,1.72175,600250000.0
2009-09-01 22:45:00,1.72175,1.722,1.72105,1.72185,596600000.0
2009-09-01 23:00:00,1.72185,1.7224,1.72185,1.7223,329850000.0
2009-09-01 23:15:00,1.72235,1.7233,1.7219,1.7223,589000000.0
2009-09-01 23:30:00,1.7223,1.72255,1.72105,1.7215,388600000.0
2009-09-01 23:45:00,1.7216,1.7222,1.7214,1.7214,312000000.0
2009-09-02 00:00:00,1.7211,1.7221,1.7211,1.72195,296700000.0
2009-09-02 00:15:00,1.722,1.72245,1.7216,1.72215,282400000.0
2009-09-02 00:30:00,1.7223,1.72255,1.72195,1.7221,270500000.0
2009-09-02 00:45:00,1.72215,1.72215,1.7214,1.7218,431500000.0
2009-09-02 01:00:00,1.72185,1.72195,1.72065,1.7213,432700000.0
2009-09-02 01:15:00,1.72055,1.7216,1.7203,1.7205,778400000.0
2009-09-02 01:30:00,1.72055,1.7208,1.71875,1.7195,844200000.0
2009-09-02 01:45:00,1.71945,1.7198,1.7188,1.7198,846700000.0
2009-09-02 02:00:00,1.7199,1.7207,1.7193,1.7203,1323900000.0
2009-09-02 02:15:00,1.7202,1.7212,1.71995,1.7209,1043100000.0
2009-09-02 02:30:00,1.72085,1.7217,1.7208,1.72155,681500000.0
2009-09-02 02:45:00,1.72155,1.72215,1.7212,1.72195,1813300000.0
2009-09-02 03:00:00,1.722,1.72225,1.72145,1.72155,1127000000.0
2009-09-02 03:15:00,1.7215,1.722,1.72145,1.7218,736000000.0
2009-09-02 03:30:00,1.7217,1.72335,1.7216,1.72215,1398300000.0
2009-09-02 03:45:00,1.72215,1.7229,1.72205,1.72255,993100000.0
2009-09-02 04:00:00,1.7225,1.7231,1.72235,1.72295,727400000.0
2009-09-02 04:15:00,1.723,1.7234,1.72255,1.7232,741800000.0
2009-09-02 04:30:00,1.72325,1.7234,1.72255,1.72285,710700000.0
2009-09-02 04:45:00,1.72285,1.7233,1.72215,1.7226,713200000.0
2009-09-02 05:00:00,1.72265,1.7234,1.7221,1.7226,840200000.0
2009-09-02 05:15:00,1.72255,1.7227,1.72185,1.7224,822600000.0
2009-09-02 05:30:00,1.7225,1.7238,1.7225,1.72305,670300000.0
2009-09-02 05:45:00,1.72305,1.72315,1.7223,1.723,557300000.0
2009-09-02 06:00:00,1.723,1.7232,1.7224,1.723,842600000.0
2009-09-02 06:15:00,1.7229,1.7239,1.7227,1.72365,667400000.0
2009-09-02 06:30:00,1.72365,1.72525,1.72255,1.7252,828800000.0
2009-09-02 06:45:00,1.7252,1.7256,1.72475,1.7248,489100000.0
2009-09-02 07:00:00,1.72475,1.7251,1.72355,1.72375,559700000.0
2009-09-02 07:15:00,1.72375,1.724,1.7228,1.7236,811600000.0
2009-09-02 07:30:00,1.7236,1.724,1.72295,1.7231,717300000.0
2009-09-02 07:45:00,1.7232,1.7234,1.72175,1.72245,933300000.0
2009-09-02 08:00:00,1.7225,1.7251,1.7225,1.72485,1444200000.0
2009-09-02 08:15:00,1.72485,1.7254,1.72375,1.7244,1476200000.0
2009-09-02 08:30:00,1.7244,1.725,1.72275,1.7228,1572300000.0
2009-09-02 08:45:00,1.7228,1.72425,1.72265,1.72295,2603800000.0
2009-09-02 09:00:00,1.72295,1.72415,1.72115,1.72195,2282900000.0
2009-09-02 09:15:00,1.72195,1.72395,1.72195,1.7236,2692100000.0
2009-09-02 09:30:00,1.7236,1.7236,1.7211,1.72145,2260200000.0
2009-09-02 09:45:00,1.7215,1.723,1.7205,1.72115,2765800000.0
2009-09-02 10:00:00,1.72125,1.7221,1.72045,1.72105,2556300000.0
2009-09-02 10:15:00,1.721,1.7216,1.72065,1.721,1724800000.0
2009-09-02 10:30:00,1.72095,1.72285,1.72085,1.72215,2179300000.0
2009-09-02 10:45:00,1.7222,1.72265,1.72125,1.72185,1963000000.0
2009-09-02 11:00:00,1.7219,1.7227,1.72135,1.72205,1526700000.0
2009-09-02 11:15:00,1.722,1.7244,1.72185,1.7241,1504600000.0
2009-09-02 11:30:00,1.7241,1.7252,1.72325,1.72415,1915200000.0
2009-09-02 11:45:00,1.7241,1.7245,1.72365,1.72395,1946300000.0
2009-09-02 12:00:00,1.724,1.7249,1.72315,1.7248,1483900000.0
2009-09-02 12:15:00,1.7248,1.7291,1.7247,1.728,2621600000.0
2009-09-02 12:30:00,1.72805,1.72825,1.72685,1.72725,1535000000.0
2009-09-02 12:45:00,1.7272,1.731,1.7265,1.7308,1494500000.0
2009-09-02 13:00:00,1.73065,1.73205,1.7283,1.72945,1933300000.0
2009-09-02 13:15:00,1.72945,1.7302,1.728,1.72945,1732200000.0
2009-09-02 13:30:00,1.7298,1.7316,1.7293,1.731,1222600000.0
2009-09-02 13:45:00,1.731,1.7311,1.7299,1.73025,1488500000.0
2009-09-02 14:00:00,1.73025,1.73285,1.7301,1.73255,2051900000.0
2009-09-02 14:15:00,1.7324,1.73295,1.7286,1.7298,2842700000.0
2009-09-02 14:30:00,1.72975,1.7301,1.7289,1.72975,1860600000.0
2009-09-02 14:45:00,1.7298,1.7302,1.7287,1.72945,2054100000.0
2009-09-02 15:00:00,1.72945,1.72995,1.72795,1.72995,2426800000.0
2009-09-02 15:15:00,1.73,1.73015,1.72865,1.72955,2092000000.0
2009-09-02 15:30:00,1.72955,1.7313,1.7292,1.731,2863600000.0
2009-09-02 15:45:00,1.73105,1.73255,1.7306,1.7313,2801500000.0
2009-09-02 16:00:00,1.7313,1.73225,1.73025,1.7305,3363500000.0
2009-09-02 16:15:00,1.7305,1.73095,1.7299,1.7304,1955300000.0
2009-09-02 16:30:00,1.7304,1.73115,1.7298,1.7306,2034500000.0
2009-09-02 16:45:00,1.7306,1.73145,1.7285,1.72865,2491900000.0
2009-09-02 17:00:00,1.7286,1.7299,1.72785,1.728,2485700000.0
2009-09-02 17:15:00,1.728,1.7282,1.7273,1.7274,1769500000.0
2009-09-02 17:30:00,1.7274,1.72815,1.72725,1.7274,2450000000.0
2009-09-02 17:45:00,1.7274,1.7291,1.72725,1.72885,1711400000.0
2009-09-02 18:00:00,1.72885,1.72935,1.7271,1.7273,2895400000.0
2009-09-02 18:15:00,1.72725,1.7276,1.72665,1.72715,1562300000.0
2009-09-02 18:30:00,1.7271,1.7275,1.72465,1.72475,1824400000.0
2009-09-02 18:45:00,1.7248,1.7262,1.7235,1.72355,2465600000.0
2009-09-02 19:00:00,1.72355,1.72555,1.7233,1.72515,1578100000.0
2009-09-02 19:15:00,1.72515,1.7254,1.72325,1.72365,1373700000.0
2009-09-02 19:30:00,1.7236,1.724,1.7235,1.7237,1187100000.0
2009-09-02 19:45:00,1.7237,1.72415,1.7227,1.72405,1526500000.0
2009-09-02 20:00:00,1.7241,1.7245,1.72345,1.7236,1763900000.0
2009-09-02 20:15:00,1.72365,1.7247,1.72335,1.7241,1208500000.0
2009-09-02 20:30:00,1.7241,1.72525,1.7241,1.725,2163400000.0
2009-09-02 20:45:00,1.725,1.7261,1.7247,1.72605,2609800000.0
2009-09-02 21:00:00,1.72605,1.7262,1.7251,1.72595,2969700000.0
2009-09-02 21:15:00,1.72595,1.72605,1.725,1.72535,3160800000.0
2009-09-02 21:30:00,1.7253,1.7261,1.72515,1.7258,2494400000.0
2009-09-02 21:45:00,1.7258,1.7263,1.7253,1.72595,2562700000.0
2009-09-02 22:00:00,1.72595,1.72595,1.7251,1.72535,614700000.0
2009-09-02 22:15:00,1.72535,1.72595,1.7252,1.7257,329600000.0
2009-09-02 22:30:00,1.72575,1.7259,1.72515,1.72575,282700000.0
2009-09-02 22:45:00,1.7257,1.7261,1.7252,1.7261,417400000.0
2009-09-02 23:00:00,1.7263,1.7263,1.72565,1.72605,146000000.0
2009-09-02 23:15:00,1.72605,1.72665,1.72575,1.72605,294400000.0
2009-09-02 23:30:00,1.72605,1.72605,1.72405,1.7254,89300000.0
2009-09-02 23:45:00,1.7254,1.7261,1.72392,1.7261,269900000.0
2009-09-03 00:00:00,1.72575,1.7261,1.7256,1.72575,137200000.0
2009-09-03 00:15:00,1.7257,1.72615,1.72545,1.7259,363500000.0
2009-09-03 00:30:00,1.7259,1.72605,1.7254,1.726,247600000.0
2009-09-03 00:45:00,1.72605,1.72605,1.72455,1.72455,247150000.0
2009-09-03 01:00:00,1.7244,1.72595,1.7244,1.72585,507100000.0
2009-09-03 01:15:00,1.72585,1.7259,1.725,1.7254,567200000.0
2009-09-03 01:30:00,1.72535,1.72535,1.7247,1.7252,471300000.0
2009-09-03 01:45:00,1.7252,1.72605,1.72495,1.726,702200000.0
2009-09-03 02:00:00,1.72595,1.7262,1.7253,1.72535,628700000.0
2009-09-03 02:15:00,1.72535,1.72565,1.72365,1.7237,917000000.0
2009-09-03 02:30:00,1.7237,1.725,1.72345,1.72425,1518600000.0
2009-09-03 02:45:00,1.72425,1.7247,1.7237,1.7241,875600000.0
2009-09-03 03:00:00,1.7241,1.72495,1.724,1.7244,634200000.0
2009-09-03 03:15:00,1.72445,1.7246,1.72365,1.7243,747700000.0
2009-09-03 03:30:00,1.7243,1.7247,1.7234,1.7236,991700000.0
2009-09-03 03:45:00,1.7235,1.72435,1.7235,1.72405,821800000.0
2009-09-03 04:00:00,1.7241,1.7244,1.72315,1.72405,780700000.0
2009-09-03 04:15:00,1.72405,1.72425,1.72375,1.72415,476800000.0
2009-09-03 04:30:00,1.72405,1.72495,1.7238,1.7247,535500000.0
2009-09-03 04:45:00,1.72465,1.72525,1.72385,1.72505,1234500000.0
2009-09-03 05:00:00,1.72505,1.72585,1.72445,1.7255,975600000.0
2009-09-03 05:15:00,1.7255,1.7262,1.7251,1.72615,941500000.0
2009-09-03 05:30:00,1.72615,1.72625,1.7255,1.72575,765600000.0
2009-09-03 05:45:00,1.72575,1.72625,1.7256,1.72575,697600000.0
2009-09-03 06:00:00,1.72575,1.7262,1.72545,1.72585,643200000.0
2009-09-03 06:15:00,1.72585,1.7259,1.7245,1.7247,850400000.0
2009-09-03 06:30:00,1.72475,1.7251,1.7242,1.7245,610300000.0
2009-09-03 06:45:00,1.72445,1.7252,1.7244,1.7251,704300000.0
2009-09-03 07:00:00,1.72505,1.72515,1.72425,1.7246,664200000.0
2009-09-03 07:15:00,1.72455,1.72535,1.72445,1.72525,703100000.0
2009-09-03 07:30:00,1.72525,1.72685,1.725,1.7265,837000000.0
2009-09-03 07:45:00,1.72645,1.7283,1.7263,1.72815,1052600000.0
2009-09-03 08:00:00,1.7282,1.72995,1.7279,1.72805,1521400000.0
2009-09-03 08:15:00,1.72805,1.72885,1.72755,1.72815,1800900000.0
2009-09-03 08:30:00,1.7282,1.72825,1.72695,1.7272,1300500000.0
2009-09-03 08:45:00,1.72715,1.7288,1.72665,1.72875,2100600000.0
2009-09-03 09:00:00,1.72875,1.7299,1.7283,1.72955,2572700000.0
2009-09-03 09:15:00,1.7295,1.7308,1.7292,1.7301,1859000000.0
2009-09-03 09:30:00,1.73005,1.73025,1.7288,1.72965,1651000000.0
2009-09-03 09:45:00,1.72955,1.73,1.7289,1.7289,1755100000.0
2009-09-03 10:00:00,1.729,1.7294,1.72805,1.72905,2700000000.0
2009-09-03 10:15:00,1.729,1.73085,1.72855,1.73085,1603000000.0
2009-09-03 10:30:00,1.7309,1.73225,1.72935,1.73165,2168600000.0
2009-09-03 10:45:00,1.7316,1.73355,1.7312,1.7316,2416300000.0
2009-09-03 11:00:00,1.73165,1.7327,1.7313,1.73195,3898300000.0
2009-09-03 11:15:00,1.73195,1.7335,1.73175,1.7332,3097100000.0
2009-09-03 11:30:00,1.73325,1.7336,1.73155,1.73175,2655700000.0
2009-09-03 11:45:00,1.7317,1.7319,1.7307,1.7313,2573900000.0
2009-09-03 12:00:00,1.7313,1.73185,1.73035,1.7317,2308100000.0
2009-09-03 12:15:00,1.73165,1.73355,1.73165,1.7325,5176400000.0
2009-09-03 12:30:00,1.7325,1.73315,1.7323,1.7327,3463000000.0
2009-09-03 12:45:00,1.7326,1.7338,1.7324,1.7336,3338900000.0
2009-09-03 13:00:00,1.7336,1.7336,1.7305,1.73145,2620000000.0
2009-09-03 13:15:00,1.7315,1.73215,1.73005,1.73095,2643300000.0
2009-09-03 13:30:00,1.73105,1.7321,1.72985,1.73105,2935000000.0
2009-09-03 13:45:00,1.73105,1.7317,1.7298,1.73165,4023500001.0
2009-09-03 14:00:00,1.7316,1.73235,1.7306,1.7311,2807300000.0
2009-09-03 14:15:00,1.7312,1.7317,1.72975,1.7302,3650500000.0
2009-09-03 14:30:00,1.7302,1.73275,1.72915,1.7312,6231599999.0
2009-09-03 14:45:00,1.7312,1.7331,1.73095,1.7331,5451500000.0
2009-09-03 15:00:00,1.73305,1.73375,1.7326,1.73335,4764800000.0
2009-09-03 15:15:00,1.73335,1.7337,1.73265,1.7328,4196300000.0
2009-09-03 15:30:00,1.7329,1.7335,1.7325,1.73305,3793200000.0
2009-09-03 15:45:00,1.733,1.73385,1.73245,1.73315,3802100000.0
2009-09-03 16:00:00,1.73315,1.7351,1.7331,1.735,4926200000.0
2009-09-03 16:15:00,1.735,1.73635,1.7347,1.7357,6255400002.0
2009-09-03 16:30:00,1.7357,1.7362,1.73495,1.73515,5204100000.0
2009-09-03 16:45:00,1.73515,1.7353,1.73295,1.73335,3219500000.0
2009-09-03 17:00:00,1.7333,1.7337,1.73245,1.73285,2735500000.0
2009-09-03 17:15:00,1.7328,1.7331,1.73215,1.73275,3066200000.0
2009-09-03 17:30:00,1.73285,1.7331,1.73215,1.73245,3347500000.0
2009-09-03 17:45:00,1.73245,1.73345,1.73225,1.73295,2775900000.0
2009-09-03 18:00:00,1.73305,1.73355,1.73275,1.73315,3656000000.0
2009-09-03 18:15:00,1.7331,1.7336,1.73295,1.7332,3519600000.0
2009-09-03 18:30:00,1.73325,1.73345,1.7328,1.73335,3330000000.0
2009-09-03 18:45:00,1.73335,1.7335,1.73265,1.73265,3462600000.0
2009-09-03 19:00:00,1.73265,1.7336,1.7326,1.7329,3753000000.0
2009-09-03 19:15:00,1.7329,1.73335,1.7319,1.7319,3231000000.0
2009-09-03 19:30:00,1.732,1.7335,1.7318,1.7332,3840200000.0
2009-09-03 19:45:00,1.73315,1.73335,1.7324,1.7324,1256000000.0
2009-09-03 20:00:00,1.7324,1.7334,1.7318,1.7334,2142300000.0
2009-09-03 20:15:00,1.7334,1.73355,1.7324,1.73325,4319700000.0
2009-09-03 20:30:00,1.73325,1.73475,1.7328,1.7341,4259300000.0
2009-09-03 20:45:00,1.7341,1.73495,1.7337,1.734,4122500000.0
2009-09-03 21:00:00,1.734,1.73415,1.73355,1.73405,3134500000.0
2009-09-03 21:15:00,1.73395,1.7344,1.73365,1.7343,3127200000.0
2009-09-03 21:30:00,1.7343,1.73505,1.7342,1.73485,2633000000.0
2009-09-03 21:45:00,1.73485,1.736,1.7343,1.73545,3092400000.0
2009-09-03 22:00:00,1.73535,1.7355,1.7345,1.7347,761700000.0
2009-09-03 22:15:00,1.7347,1.7349,1.73385,1.7341,296100000.0
2009-09-03 22:30:00,1.7341,1.7342,1.73385,1.73405,210200000.0
2009-09-03 22:45:00,1.73405,1.7345,1.7334,1.73375,242400000.0
2009-09-03 23:00:00,1.7339,1.73465,1.73338,1.7341,224700000.0
2009-09-03 23:15:00,1.7342,1.73475,1.7338,1.7346,154100000.0
2009-09-03 23:30:00,1.7345,1.73485,1.73405,1.7342,342300000.0
2009-09-03 23:45:00,1.7341,1.73435,1.73347,1.73382,363700000.0
2009-09-04 00:00:00,1.73415,1.7346,1.73372,1.73425,343900000.0
2009-09-04 00:15:00,1.73445,1.73465,1.73415,1.73435,293780000.0
2009-09-04 00:30:00,1.7344,1.73445,1.734,1.73425,677600000.0
2009-09-04 00:45:00,1.73425,1.7348,1.73375,1.73395,632800000.0
2009-09-04 01:00:00,1.73395,1.7349,1.73395,1.73465,315300000.0
2009-09-04 01:15:00,1.73465,1.73515,1.73445,1.73475,201200000.0
2009-09-04 01:30:00,1.7348,1.73495,1.734,1.73445,663800000.0
2009-09-04 01:45:00,1.73445,1.73455,1.73375,1.73375,356600000.0
2009-09-04 02:00:00,1.73375,1.73385,1.73274,1.7336,977400000.0
2009-09-04 02:15:00,1.7336,1.7342,1.7333,1.73415,601800000.0
2009-09-04 02:30:00,1.73415,1.73425,1.7338,1.734,418200000.0
2009-09-04 02:45:00,1.734,1.73405,1.7334,1.73365,494200000.0
2009-09-04 03:00:00,1.7336,1.73415,1.7331,1.734,1132600000.0
2009-09-04 03:15:00,1.73405,1.7345,1.73375,1.734,1026200000.0
2009-09-04 03:30:00,1.734,1.7341,1.73315,1.73375,1215400000.0
2009-09-04 03:45:00,1.73375,1.7342,1.73355,1.73405,896500000.0
2009-09-04 04:00:00,1.73405,1.7345,1.73375,1.7345,1119100000.0
2009-09-04 04:15:00,1.7345,1.7352,1.734,1.73445,1448000000.0
2009-09-04 04:30:00,1.73445,1.7346,1.73395,1.7342,1253000000.0
2009-09-04 04:45:00,1.7342,1.73425,1.73375,1.73405,1008200000.0
2009-09-04 05:00:00,1.7341,1.73425,1.7338,1.734,1162800000.0
2009-09-04 05:15:00,1.734,1.73445,1.73365,1.7338,636400000.0
2009-09-04 05:30:00,1.7338,1.73525,1.73375,1.735,685200000.0
2009-09-04 05:45:00,1.735,1.7352,1.73435,1.7345,588600000.0
2009-09-04 06:00:00,1.7344,1.7351,1.73425,1.73505,873200000.0
2009-09-04 06:15:00,1.735,1.73585,1.735,1.7354,628800000.0
2009-09-04 06:30:00,1.7354,1.73585,1.73495,1.73545,842200000.0
2009-09-04 06:45:00,1.73545,1.73595,1.7349,1.7352,816200000.0
2009-09-04 07:00:00,1.7352,1.7352,1.7343,1.7344,766400000.0
2009-09-04 07:15:00,1.7344,1.7347,1.7342,1.7344,810600000.0
2009-09-04 07:30:00,1.73445,1.73585,1.7344,1.7353,1457200000.0
2009-09-04 07:45:00,1.7354,1.73575,1.73465,1.7347,1026400000.0
2009-09-04 08:00:00,1.73475,1.73545,1.7335,1.73375,1292300000.0
2009-09-04 08:15:00,1.7337,1.7341,1.73305,1.7335,1320900000.0
2009-09-04 08:30:00,1.7335,1.73405,1.73325,1.73345,1908300000.0
2009-09-04 08:45:00,1.73345,1.7336,1.73215,1.73215,2541900000.0
2009-09-04 09:00:00,1.73215,1.7323,1.73095,1.73175,2121700000.0
2009-09-04 09:15:00,1.73175,1.7331,1.73155,1.73295,2913000000.0
2009-09-04 09:30:00,1.73285,1.73505,1.7324,1.73495,2899500000.0
2009-09-04 09:45:00,1.735,1.73675,1.73485,1.7361,3915000000.0
2009-09-04 10:00:00,1.73605,1.73635,1.73535,1.7356,3593700000.0
2009-09-04 10:15:00,1.7356,1.736,1.7348,1.7357,2420400000.0
2009-09-04 10:30:00,1.7357,1.7362,1.7353,1.73565,2238000000.0
2009-09-04 10:45:00,1.73555,1.73605,1.73495,1.73605,2418500000.0
2009-09-04 11:00:00,1.736,1.73645,1.7355,1.7358,2692800000.0
2009-09-04 11:15:00,1.7358,1.73665,1.7358,1.7365,2162200000.0
2009-09-04 11:30:00,1.7365,1.7368,1.73605,1.73615,3353900000.0
2009-09-04 11:45:00,1.73615,1.7375,1.7358,1.73715,1623100000.0
2009-09-04 12:00:00,1.73715,1.73875,1.73715,1.73835,1839700000.0
2009-09-04 12:15:00,1.73835,1.73895,1.7377,1.73875,1875400000.0
2009-09-04 12:30:00,1.73875,1.7395,1.73865,1.73905,2078000000.0
2009-09-04 12:45:00,1.7391,1.7394,1.73875,1.7391,1566600000.0
2009-09-04 13:00:00,1.7391,1.7393,1.7374,1.7381,1862000000.0
2009-09-04 13:15:00,1.73815,1.7386,1.73745,1.7385,1482600000.0
2009-09-04 13:30:00,1.7385,1.7392,1.73835,1.7389,1783500000.0
2009-09-04 13:45:00,1.7389,1.73965,1.73815,1.7385,2502100000.0
2009-09-04 14:00:00,1.73845,1.73875,1.73775,1.73815,2307100000.0
2009-09-04 14:15:00,1.73805,1.7393,1.7378,1.73845,2938500000.0
2009-09-04 14:30:00,1.73845,1.74085,1.73655,1.73865,5453600000.0
2009-09-04 14:45:00,1.7386,1.742,1.73845,1.74035,5642700000.0
2009-09-04 15:00:00,1.7403,1.7426,1.7403,1.7413,5276300000.0
2009-09-04 15:15:00,1.7413,1.74175,1.74085,1.7416,3540300000.0
2009-09-04 15:30:00,1.74165,1.74255,1.7411,1.7421,4198000000.0
2009-09-04 15:45:00,1.74215,1.7433,1.7415,1.7417,3927800000.0
2009-09-04 16:00:00,1.74175,1.7426,1.7405,1.74155,3138400000.0
2009-09-04 16:15:00,1.74155,1.74305,1.74135,1.7429,2213300000.0
2009-09-04 16:30:00,1.74295,1.74415,1.7428,1.743,1919300000.0
2009-09-04 16:45:00,1.74295,1.74345,1.742,1.7421,1971800000.0
2009-09-04 17:00:00,1.7421,1.74225,1.7406,1.7413,1593800000.0
2009-09-04 17:15:00,1.7413,1.7416,1.7407,1.74105,1601200000.0
2009-09-04 17:30:00,1.74105,1.7411,1.7383,1.7389,1779000000.0
2009-09-04 17:45:00,1.73905,1.7396,1.7379,1.7382,2095600000.0
2009-09-04 18:00:00,1.73815,1.739,1.73505,1.7351,3211900000.0
2009-09-04 18:15:00,1.7351,1.7385,1.73495,1.73835,3608600000.0
2009-09-04 18:30:00,1.73835,1.7385,1.7367,1.73695,2366500000.0
2009-09-04 18:45:00,1.737,1.73735,1.73635,1.73675,1334100000.0
2009-09-04 19:00:00,1.73675,1.7371,1.73535,1.73575,1823400000.0
2009-09-04 19:15:00,1.73565,1.7361,1.73485,1.7357,1261100000.0
2009-09-04 19:30:00,1.7357,1.73725,1.7357,1.73695,1827000000.0
2009-09-04 19:45:00,1.73695,1.7377,1.73665,1.7369,1770500000.0
2009-09-04 20:00:00,1.7369,1.73725,1.73635,1.7368,1289200000.0
2009-09-04 20:15:00,1.7368,1.73765,1.73625,1.7371,1153500000.0
2009-09-04 20:30:00,1.7371,1.73865,1.73655,1.7382,1650200000.0
2009-09-04 20:45:00,1.73825,1.7391,1.7377,1.7387,1726700000.0
2009-09-04 21:00:00,1.73875,1.73945,1.73855,1.73935,973800000.0
2009-09-04 21:15:00,1.73935,1.7397,1.739,1.73935,702100000.0
2009-09-04 21:30:00,1.7393,1.73935,1.73815,1.73865,601400000.0
2009-09-04 21:45:00,1.7387,1.7389,1.7383,1.73875,521900000.0
2009-09-04 22:00:00,1.73875,1.7392,1.73845,1.73895,357000000.0
2009-09-04 22:15:00,1.73895,1.739,1.7367,1.7379,383200000.0
2009-09-04 22:30:00,1.7379,1.74085,1.7379,1.73995,568800000.0
2009-09-04 22:45:00,1.73995,1.74005,1.7381,1.7383,551100000.0
2009-09-06 23:00:00,1.73802,1.73904,1.73625,1.73823,401800000.0
2009-09-06 23:15:00,1.7382,1.73838,1.73605,1.73725,245600000.0
2009-09-06 23:30:00,1.73742,1.73821,1.73595,1.73695,403300000.0
2009-09-06 23:45:00,1.73695,1.7386,1.73585,1.73845,162800000.0
2009-09-07 00:00:00,1.7386,1.7402,1.7379,1.73885,467100000.0
2009-09-07 00:15:00,1.73885,1.73905,1.7377,1.738,618300000.0
2009-09-07 00:30:00,1.738,1.7393,1.73795,1.7392,366700000.0
2009-09-07 00:45:00,1.73925,1.7396,1.7383,1.73895,415800000.0
2009-09-07 01:00:00,1.739,1.7393,1.7387,1.73885,437000000.0
2009-09-07 01:15:00,1.7388,1.73915,1.73825,1.73905,270600000.0
2009-09-07 01:30:00,1.73905,1.7394,1.73885,1.73925,364600000.0
2009-09-07 01:45:00,1.7392,1.7393,1.73865,1.7389,316500000.0
2009-09-07 02:00:00,1.7389,1.73905,1.73715,1.7374,840600000.0
2009-09-07 02:15:00,1.73745,1.738,1.7371,1.7372,624200000.0
2009-09-07 02:30:00,1.73715,1.7378,1.7371,1.73765,340800000.0
2009-09-07 02:45:00,1.7377,1.7379,1.73645,1.73685,432200000.0
2009-09-07 03:00:00,1.7369,1.73735,1.73675,1.7369,363000000.0
2009-09-07 03:15:00,1.73685,1.7377,1.7366,1.73745,553400000.0
2009-09-07 03:30:00,1.7374,1.7384,1.73735,1.73825,417300000.0
2009-09-07 03:45:00,1.7382,1.7385,1.73725,1.73745,407100000.0
2009-09-07 04:00:00,1.7371,1.7376,1.7354,1.7358,1255900000.0
2009-09-07 04:15:00,1.73575,1.73605,1.7354,1.73595,602200000.0
2009-09-07 04:30:00,1.73595,1.73605,1.73545,1.73545,443900000.0
2009-09-07 04:45:00,1.73545,1.73555,1.735,1.73555,353300000.0
2009-09-07 05:00:00,1.7355,1.736,1.735,1.7357,464900000.0
2009-09-07 05:15:00,1.7358,1.736,1.7353,1.7356,338500000.0
2009-09-07 05:30:00,1.7356,1.7356,1.7348,1.7349,440400000.0
2009-09-07 05:45:00,1.7349,1.7353,1.73411,1.7347,521000000.0
2009-09-07 06:00:00,1.7347,1.7349,1.73355,1.7339,700900000.0
2009-09-07 06:15:00,1.73385,1.734,1.73195,1.73255,1123700000.0
2009-09-07 06:30:00,1.73255,1.73365,1.73255,1.7336,770600000.0
2009-09-07 06:45:00,1.7336,1.7341,1.7333,1.73375,511000000.0
2009-09-07 07:00:00,1.73375,1.73405,1.73305,1.73315,562600000.0
2009-09-07 07:15:00,1.7331,1.73375,1.733,1.7331,367800000.0
2009-09-07 07:30:00,1.73305,1.73375,1.73305,1.7337,489700000.0
2009-09-07 07:45:00,1.7337,1.734,1.7332,1.73345,729100000.0
2009-09-07 08:00:00,1.73345,1.7347,1.7325,1.7341,1107100000.0
2009-09-07 08:15:00,1.7341,1.73575,1.7341,1.73475,1123500000.0
2009-09-07 08:30:00,1.73475,1.73515,1.73395,1.734,1746700000.0
2009-09-07 08:45:00,1.734,1.7341,1.73185,1.73205,1533300000.0
2009-09-07 09:00:00,1.73205,1.7332,1.7316,1.7326,1756600000.0
2009-09-07 09:15:00,1.73265,1.7341,1.7324,1.73355,2400900000.0
2009-09-07 09:30:00,1.73345,1.73725,1.73315,1.73615,2102000000.0
2009-09-07 09:45:00,1.7362,1.73655,1.73515,1.73515,2612800000.0
2009-09-07 10:00:00,1.73505,1.7356,1.7347,1.735,1904300000.0
2009-09-07 10:15:00,1.735,1.7361,1.7349,1.7358,2086900000.0
2009-09-07 10:30:00,1.7358,1.73675,1.7352,1.7367,2295200000.0
2009-09-07 10:45:00,1.73665,1.7373,1.73605,1.737,1654200000.0
2009-09-07 11:00:00,1.73705,1.7375,1.7367,1.73695,2075700000.0
2009-09-07 11:15:00,1.73695,1.73725,1.73605,1.7363,1082900000.0
2009-09-07 11:30:00,1.73625,1.7364,1.7357,1.7358,963400000.0
2009-09-07 11:45:00,1.7358,1.7363,1.73455,1.73605,1797400000.0
2009-09-07 12:00:00,1.736,1.7379,1.73585,1.7373,1562100000.0
2009-09-07 12:15:00,1.73735,1.7378,1.7371,1.73735,799000000.0
2009-09-07 12:30:00,1.73735,1.7381,1.7372,1.7381,1116800000.0
2009-09-07 12:45:00,1.7381,1.73905,1.738,1.73875,1148200000.0
2009-09-07 13:00:00,1.7389,1.73995,1.73865,1.73915,1043700000.0
2009-09-07 13:15:00,1.7393,1.7393,1.73825,1.73845,1396800000.0
2009-09-07 13:30:00,1.73845,1.73885,1.7379,1.73865,1570000000.0
2009-09-07 13:45:00,1.73865,1.7391,1.7383,1.7391,2686900000.0
2009-09-07 14:00:00,1.7391,1.7392,1.7377,1.73795,1790200000.0
2009-09-07 14:15:00,1.73795,1.73915,1.7373,1.7373,1360700000.0
2009-09-07 14:30:00,1.73735,1.73825,1.7373,1.7377,726400000.0
2009-09-07 14:45:00,1.7377,1.7377,1.7359,1.736,1403300000.0
2009-09-07 15:00:00,1.73605,1.7375,1.7356,1.7368,1396700000.0
2009-09-07 15:15:00,1.73685,1.7374,1.7363,1.7366,1091500000.0
2009-09-07 15:30:00,1.7366,1.7376,1.7364,1.7365,1022500000.0
2009-09-07 15:45:00,1.7365,1.73705,1.73605,1.73615,898500000.0
2009-09-07 16:00:00,1.73605,1.73605,1.73495,1.73545,2980400000.0
2009-09-07 16:15:00,1.73545,1.7358,1.73485,1.73515,1555800000.0
2009-09-07 16:30:00,1.7352,1.73585,1.7348,1.73565,1467300000.0
2009-09-07 16:45:00,1.73565,1.73665,1.73535,1.73565,1611700000.0
2009-09-07 17:00:00,1.73565,1.7359,1.7349,1.7357,2509300000.0
2009-09-07 17:15:00,1.7357,1.73625,1.7351,1.7359,1142400000.0
2009-09-07 17:30:00,1.73585,1.73605,1.73495,1.7352,838600000.0
2009-09-07 17:45:00,1.73525,1.7355,1.7339,1.734,1000800000.0
2009-09-07 18:00:00,1.734,1.734,1.731,1.732,2529800000.0
2009-09-07 18:15:00,1.732,1.7325,1.7314,1.7317,1061900000.0
2009-09-07 18:30:00,1.73175,1.73195,1.73065,1.7311,876300000.0
2009-09-07 18:45:00,1.7311,1.7317,1.731,1.73115,552900000.0
2009-09-07 19:00:00,1.73115,1.73195,1.7308,1.7317,959700000.0
2009-09-07 19:15:00,1.7317,1.7317,1.731,1.7314,378900000.0
2009-09-07 19:30:00,1.7314,1.73175,1.7309,1.73095,229700000.0
2009-09-07 19:45:00,1.73095,1.7312,1.73075,1.73105,1744600000.0
2009-09-07 20:00:00,1.731,1.7313,1.7306,1.73125,111700000.0
2009-09-07 20:15:00,1.7313,1.73146,1.73068,1.73135,577000000.0
2009-09-07 20:30:00,1.73111,1.7316,1.73101,1.7314,448800000.0
2009-09-07 20:45:00,1.7309,1.7315,1.73078,1.7314,360800000.0
2009-09-07 21:00:00,1.7314,1.7314,1.73039,1.7312,220500000.0
2009-09-07 21:15:00,1.73128,1.73165,1.73068,1.73107,378700000.0
2009-09-07 21:30:00,1.7314,1.73195,1.73055,1.73135,247000000.0
2009-09-07 21:45:00,1.7314,1.73255,1.73135,1.7319,570300000.0
2009-09-07 22:00:00,1.73185,1.73265,1.73185,1.7322,389900000.0
2009-09-07 22:15:00,1.7322,1.73255,1.73215,1.73235,361400000.0
2009-09-07 22:30:00,1.73235,1.73245,1.73155,1.73245,190800000.0
2009-09-07 22:45:00,1.73211,1.7327,1.73175,1.7326,364700000.0
2009-09-07 23:00:00,1.7326,1.73291,1.73215,1.73242,218000000.0
2009-09-07 23:15:00,1.73253,1.73303,1.73173,1.7324,338550000.0
2009-09-07 23:30:00,1.73185,1.7325,1.73103,1.7316,468950000.0
2009-09-07 23:45:00,1.73205,1.73235,1.73057,1.73155,209220000.0
2009-09-08 00:00:00,1.73145,1.73175,1.73095,1.7313,228500000.0
2009-09-08 00:15:00,1.7313,1.7319,1.7311,1.7313,565000000.0
2009-09-08 00:30:00,1.7313,1.7318,1.7313,1.73165,223200000.0
2009-09-08 00:45:00,1.7317,1.7317,1.73115,1.73115,212800000.0
2009-09-08 01:00:00,1.73115,1.73135,1.7303,1.731,538800000.0
2009-09-08 01:15:00,1.7311,1.73115,1.73015,1.73075,199800000.0
2009-09-08 01:30:00,1.73075,1.7313,1.7307,1.7313,341000000.0
2009-09-08 01:45:00,1.73125,1.73245,1.731,1.7315,576800000.0
2009-09-08 02:00:00,1.73155,1.7319,1.73105,1.73155,825400000.0
2009-09-08 02:15:00,1.7316,1.7322,1.7313,1.7313,722200000.0
2009-09-08 02:30:00,1.7313,1.7316,1.73105,1.7311,371400000.0
2009-09-08 02:45:00,1.7311,1.7314,1.7307,1.73085,754300000.0
2009-09-08 03:00:00,1.7308,1.73275,1.73075,1.73275,777600000.0
2009-09-08 03:15:00,1.73275,1.73285,1.7317,1.7319,717800000.0
2009-09-08 03:30:00,1.73195,1.73205,1.7301,1.7303,929600000.0
2009-09-08 03:45:00,1.7303,1.73135,1.7302,1.7311,724600000.0
2009-09-08 04:00:00,1.73115,1.7317,1.73095,1.7314,656100000.0
2009-09-08 04:15:00,1.7313,1.7322,1.7311,1.73195,1142700000.0
2009-09-08 04:30:00,1.73195,1.73205,1.73125,1.7316,1011500000.0
2009-09-08 04:45:00,1.7316,1.7322,1.7315,1.7322,815700000.0
2009-09-08 05:00:00,1.7322,1.73225,1.73165,1.73175,782000000.0
2009-09-08 05:15:00,1.7317,1.7318,1.73135,1.7316,762600000.0
2009-09-08 05:30:00,1.7316,1.7321,1.73125,1.7313,799800000.0
2009-09-08 05:45:00,1.7313,1.7318,1.7313,1.7317,363600000.0
2009-09-08 06:00:00,1.7316,1.7317,1.7313,1.7317,453200000.0
2009-09-08 06:15:00,1.7317,1.73185,1.73135,1.73175,640000000.0
2009-09-08 06:30:00,1.7318,1.73185,1.73125,1.7317,571600000.0
2009-09-08 06:45:00,1.7317,1.7317,1.7312,1.73165,443900000.0
2009-09-08 07:00:00,1.73165,1.73275,1.7314,1.73265,932300000.0
2009-09-08 07:15:00,1.7327,1.733,1.7324,1.73285,936500000.0
2009-09-08 07:30:00,1.73285,1.7337,1.73285,1.7332,726800000.0
2009-09-08 07:45:00,1.7332,1.7339,1.733,1.7334,1143600000.0
2009-09-08 08:00:00,1.73335,1.73435,1.7328,1.73285,1646300000.0
2009-09-08 08:15:00,1.7329,1.73305,1.7298,1.73035,2255900000.0
2009-09-08 08:30:00,1.73035,1.7333,1.73,1.73135,5538700000.0
2009-09-08 08:45:00,1.73135,1.73175,1.72965,1.7305,3167600000.0
2009-09-08 09:00:00,1.7308,1.73245,1.73005,1.73125,2714400000.0
2009-09-08 09:15:00,1.73125,1.73205,1.731,1.7315,2320500000.0
2009-09-08 09:30:00,1.7315,1.73335,1.7313,1.732,2815200000.0
2009-09-08 09:45:00,1.73195,1.73295,1.73055,1.73165,3096600000.0
2009-09-08 10:00:00,1.73165,1.73415,1.7295,1.7341,3584300000.0
2009-09-08 10:15:00,1.7342,1.7351,1.7335,1.7335,3029700000.0
2009-09-08 10:30:00,1.73385,1.7368,1.73365,1.73495,2762100000.0
2009-09-08 10:45:00,1.7349,1.73705,1.7343,1.73665,2992100001.0
2009-09-08 11:00:00,1.7366,1.7375,1.736,1.7364,2983600000.0
2009-09-08 11:15:00,1.7363,1.7366,1.7348,1.73595,1660900000.0
2009-09-08 11:30:00,1.73605,1.7362,1.7346,1.73515,2297100000.0
2009-09-08 11:45:00,1.73515,1.737,1.734,1.73435,4664600002.0
2009-09-08 12:00:00,1.73445,1.73635,1.73295,1.73615,5829200000.0
2009-09-08 12:15:00,1.7362,1.73625,1.73345,1.73375,4274000000.0
2009-09-08 12:30:00,1.73375,1.73435,1.733,1.73315,2817400000.0
2009-09-08 12:45:00,1.7331,1.73375,1.7327,1.7334,2042000000.0
2009-09-08 13:00:00,1.7334,1.7337,1.73125,1.7315,3016300000.0
2009-09-08 13:15:00,1.7315,1.7328,1.7312,1.7324,2669600000.0
2009-09-08 13:30:00,1.7324,1.73495,1.7322,1.73395,3725400000.0
2009-09-08 13:45:00,1.7339,1.73465,1.7332,1.7337,2037200000.0
2009-09-08 14:00:00,1.7337,1.7349,1.7331,1.7349,1952500000.0
2009-09-08 14:15:00,1.735,1.73505,1.7334,1.73345,4053100000.0
2009-09-08 14:30:00,1.73345,1.7336,1.7327,1.73285,2690200000.0
2009-09-08 14:45:00,1.73285,1.7338,1.73135,1.73185,2221200000.0
2009-09-08 15:00:00,1.7318,1.73335,1.7316,1.732,4582799999.0
2009-09-08 15:15:00,1.732,1.73335,1.7318,1.73305,3224600000.0
2009-09-08 15:30:00,1.7331,1.73315,1.73055,1.7328,3695700001.0
2009-09-08 15:45:00,1.7328,1.73405,1.73145,1.73165,3203700000.0
2009-09-08 16:00:00,1.7316,1.7323,1.73085,1.7311,2717700000.0
2009-09-08 16:15:00,1.73105,1.73135,1.7287,1.7289,2877700000.0
2009-09-08 16:30:00,1.7289,1.7305,1.7279,1.72905,2659200000.0
2009-09-08 16:45:00,1.72905,1.73,1.72845,1.7298,2921700000.0
2009-09-08 17:00:00,1.72985,1.7306,1.72905,1.73025,2956500000.0
2009-09-08 17:15:00,1.7302,1.73025,1.7265,1.72655,2307200000.0
2009-09-08 17:30:00,1.7265,1.7278,1.72525,1.7276,3419100000.0
2009-09-08 17:45:00,1.72755,1.72835,1.7274,1.7275,3231400000.0
2009-09-08 18:00:00,1.7275,1.72835,1.7271,1.72765,2511900000.0
2009-09-08 18:15:00,1.7276,1.7278,1.72665,1.7268,2409200000.0
2009-09-08 18:30:00,1.7267,1.72685,1.72445,1.72625,3023000000.0
2009-09-08 18:45:00,1.72625,1.7263,1.7253,1.7254,2365300000.0
2009-09-08 19:00:00,1.72545,1.7262,1.72535,1.72615,1203400000.0
2009-09-08 19:15:00,1.7261,1.7266,1.7257,1.726,2758500000.0
2009-09-08 19:30:00,1.726,1.7264,1.72555,1.7261,2657900000.0
2009-09-08 19:45:00,1.7261,1.72645,1.7255,1.7257,3342700000.0
2009-09-08 20:00:00,1.72575,1.7265,1.7257,1.72575,2764500000.0
2009-09-08 20:15:00,1.72575,1.7259,1.725,1.72515,2919500000.0
2009-09-08 20:30:00,1.72515,1.7265,1.72515,1.72605,4734800000.0
2009-09-08 20:45:00,1.7261,1.7263,1.72535,1.7261,3546400000.0
2009-09-08 21:00:00,1.72605,1.7261,1.7254,1.7259,1321900000.0
2009-09-08 21:15:00,1.7259,1.72615,1.72505,1.7252,1709700000.0
2009-09-08 21:30:00,1.7252,1.72525,1.72515,1.72515,433100000.0
2009-09-08 21:45:00,1.72515,1.7261,1.72515,1.72575,3349310000.0
2009-09-08 22:00:00,1.7258,1.72595,1.72535,1.72565,1369090000.0
2009-09-08 22:15:00,1.7256,1.7263,1.7255,1.726,789520000.0
2009-09-08 22:30:00,1.72605,1.72645,1.7258,1.726,431100000.0
2009-09-08 22:45:00,1.72595,1.72685,1.72595,1.72645,608200000.0
2009-09-08 23:00:00,1.72665,1.7269,1.7253,1.7265,409350000.0
2009-09-08 23:15:00,1.72655,1.72685,1.72625,1.72655,307600000.0
2009-09-08 23:30:00,1.72625,1.72665,1.72625,1.72625,245400000.0
2009-09-08 23:45:00,1.72625,1.7268,1.72575,1.72675,347700000.0
2009-09-09 00:00:00,1.7267,1.72715,1.72599,1.72695,332600000.0
2009-09-09 00:15:00,1.7269,1.72715,1.72645,1.7265,216800000.0
2009-09-09 00:30:00,1.72645,1.7265,1.72625,1.7265,51200000.0
2009-09-09 00:45:00,1.7265,1.727,1.7265,1.7269,145050000.0
2009-09-09 01:00:00,1.7269,1.727,1.7267,1.7269,382350000.0
2009-09-09 01:15:00,1.7269,1.7271,1.7267,1.7267,325200000.0
2009-09-09 01:30:00,1.7267,1.72675,1.72571,1.7267,158100000.0
2009-09-09 01:45:00,1.7267,1.72715,1.7267,1.727,317400000.0
2009-09-09 02:00:00,1.727,1.7275,1.7267,1.7269,968100000.0
2009-09-09 02:15:00,1.72695,1.7274,1.7267,1.7271,731650000.0
2009-09-09 02:30:00,1.7271,1.7276,1.72705,1.7272,499800000.0
2009-09-09 02:45:00,1.7272,1.7281,1.7268,1.7276,1348800000.0
2009-09-09 03:00:00,1.72745,1.7287,1.727,1.72835,1151200000.0
2009-09-09 03:15:00,1.72835,1.72845,1.7271,1.7272,916600000.0
2009-09-09 03:30:00,1.72725,1.7285,1.727,1.7283,1396200000.0
2009-09-09 03:45:00,1.72835,1.7287,1.7278,1.72815,1074100000.0
2009-09-09 04:00:00,1.7281,1.72825,1.7276,1.7276,1146100000.0
2009-09-09 04:15:00,1.72765,1.7288,1.72755,1.7284,1014900000.0
2009-09-09 04:30:00,1.7284,1.7289,1.72805,1.72815,777000000.0
2009-09-09 04:45:00,1.72805,1.7288,1.72795,1.7285,927200000.0
2009-09-09 05:00:00,1.72845,1.7288,1.7281,1.72855,939400000.0
2009-09-09 05:15:00,1.7285,1.72895,1.72845,1.72885,547600000.0
2009-09-09 05:30:00,1.72885,1.7289,1.728,1.72825,840300000.0
2009-09-09 05:45:00,1.72825,1.72885,1.72775,1.7278,861900000.0
2009-09-09 06:00:00,1.72785,1.72805,1.72725,1.72795,936900000.0
2009-09-09 06:15:00,1.72795,1.72855,1.7275,1.72845,934100000.0
2009-09-09 06:30:00,1.72845,1.7287,1.728,1.72815,911500000.0
2009-09-09 06:45:00,1.72815,1.7287,1.7279,1.7286,817700000.0
2009-09-09 07:00:00,1.7286,1.72925,1.7285,1.7287,789200000.0
2009-09-09 07:15:00,1.7287,1.72925,1.7284,1.72875,768300000.0
2009-09-09 07:30:00,1.72885,1.72955,1.72855,1.72905,2976500000.0
2009-09-09 07:45:00,1.72905,1.73025,1.7288,1.72985,1315800000.0
2009-09-09 08:00:00,1.72995,1.7313,1.72965,1.73,2036800000.0
2009-09-09 08:15:00,1.72995,1.73035,1.72965,1.72995,2521500000.0
2009-09-09 08:30:00,1.72995,1.7304,1.72815,1.7286,3420700000.0
2009-09-09 08:45:00,1.72855,1.72865,1.7262,1.72815,3059200000.0
2009-09-09 09:00:00,1.72815,1.72865,1.7271,1.7284,3181000000.0
2009-09-09 09:15:00,1.72845,1.73015,1.7272,1.72765,3280700000.0
2009-09-09 09:30:00,1.7276,1.7286,1.7265,1.7274,2719600000.0
2009-09-09 09:45:00,1.7274,1.72785,1.7258,1.72645,1946600000.0
2009-09-09 10:00:00,1.7263,1.72705,1.7251,1.72535,2503500000.0
2009-09-09 10:15:00,1.7254,1.72555,1.72365,1.72435,2229500000.0
2009-09-09 10:30:00,1.7242,1.7264,1.7236,1.72565,2353100000.0
2009-09-09 10:45:00,1.72565,1.7257,1.72425,1.72425,2024300000.0
2009-09-09 11:00:00,1.72425,1.7267,1.7237,1.72615,2993500000.0
2009-09-09 11:15:00,1.72615,1.72665,1.7259,1.7266,2468900000.0
2009-09-09 11:30:00,1.72665,1.72685,1.7259,1.726,2505900000.0
2009-09-09 11:45:00,1.726,1.728,1.72565,1.7277,3150400000.0
2009-09-09 12:00:00,1.7277,1.7292,1.72745,1.72895,2482300001.0
2009-09-09 12:15:00,1.729,1.729,1.72765,1.7281,1867600000.0
2009-09-09 12:30:00,1.72805,1.72845,1.72735,1.728,1311300000.0
2009-09-09 12:45:00,1.72795,1.728,1.72715,1.72775,2493900000.0
2009-09-09 13:00:00,1.72785,1.72785,1.72575,1.7258,2872800000.0
2009-09-09 13:15:00,1.7257,1.727,1.7257,1.7269,1710100000.0
2009-09-09 13:30:00,1.7269,1.72705,1.7261,1.7264,2316800000.0
2009-09-09 13:45:00,1.7264,1.72665,1.7248,1.7249,2608800000.0
2009-09-09 14:00:00,1.7248,1.7259,1.72455,1.72565,3267200000.0
2009-09-09 14:15:00,1.72565,1.72565,1.7245,1.72505,5720000000.0
2009-09-09 14:30:00,1.72505,1.72545,1.72455,1.72475,3859700000.0
2009-09-09 14:45:00,1.7247,1.7251,1.72235,1.72245,4217300000.0
2009-09-09 15:00:00,1.72245,1.7232,1.7216,1.7224,3343800000.0
2009-09-09 15:15:00,1.72235,1.72275,1.7219,1.7227,3011200000.0
2009-09-09 15:30:00,1.7227,1.72335,1.7223,1.72305,4837500000.0
2009-09-09 15:45:00,1.7231,1.72445,1.7221,1.72225,4335400000.0
2009-09-09 16:00:00,1.72225,1.72295,1.7217,1.7226,5244200000.0
2009-09-09 16:15:00,1.7225,1.72315,1.7216,1.7222,2915300000.0
2009-09-09 16:30:00,1.7222,1.72285,1.72075,1.72265,3936000000.0
2009-09-09 16:45:00,1.7226,1.72485,1.72245,1.72325,4264400000.0
2009-09-09 17:00:00,1.72325,1.7243,1.7221,1.72265,4009600000.0
2009-09-09 17:15:00,1.72265,1.72395,1.7224,1.72335,3866000000.0
2009-09-09 17:30:00,1.72335,1.72345,1.7224,1.7227,4241200000.0
2009-09-09 17:45:00,1.7227,1.7233,1.722,1.7223,4441200000.0
2009-09-09 18:00:00,1.7223,1.7232,1.72215,1.7224,3383200000.0
2009-09-09 18:15:00,1.72235,1.723,1.7221,1.72295,3241400000.0
2009-09-09 18:30:00,1.7229,1.72355,1.7226,1.72275,3344900000.0
2009-09-09 18:45:00,1.7228,1.7235,1.72275,1.72335,2596900000.0
2009-09-09 19:00:00,1.72335,1.7237,1.7227,1.7236,4122500000.0
2009-09-09 19:15:00,1.7236,1.72405,1.72315,1.7238,2793100000.0
2009-09-09 19:30:00,1.72375,1.72405,1.72345,1.7238,1859400000.0
2009-09-09 19:45:00,1.72385,1.72405,1.72325,1.72395,2553900000.0
2009-09-09 20:00:00,1.7239,1.7244,1.7232,1.7236,2477900000.0
2009-09-09 20:15:00,1.72355,1.7237,1.72305,1.72345,1860200000.0
2009-09-09 20:30:00,1.7235,1.72365,1.7232,1.72355,1410600000.0
2009-09-09 20:45:00,1.72355,1.7241,1.72265,1.72265,1729600000.0
2009-09-09 21:00:00,1.7227,1.7232,1.72255,1.72255,3862700000.0
2009-09-09 21:15:00,1.72255,1.72295,1.7222,1.72275,3147600000.0
2009-09-09 21:30:00,1.72275,1.723,1.7217,1.7219,3731900000.0
2009-09-09 21:45:00,1.7219,1.7223,1.7213,1.72145,2695000000.0
2009-09-09 22:00:00,1.72145,1.72205,1.7211,1.7213,781300000.0
2009-09-09 22:15:00,1.7215,1.7215,1.72055,1.72085,598500000.0
2009-09-09 22:30:00,1.7209,1.72185,1.7208,1.7214,854500000.0
2009-09-09 22:45:00,1.7214,1.72255,1.7211,1.7224,694920000.0
2009-09-09 23:00:00,1.7225,1.72255,1.72145,1.72145,443100000.0
2009-09-09 23:15:00,1.72145,1.72195,1.7213,1.72155,121460000.0
2009-09-09 23:30:00,1.72155,1.72165,1.7209,1.7213,200620000.0
2009-09-09 23:45:00,1.72135,1.72165,1.72095,1.7216,846300000.0
2009-09-10 00:00:00,1.7216,1.7221,1.72125,1.72195,511400000.0
2009-09-10 00:15:00,1.7219,1.72225,1.72145,1.72185,229100000.0
2009-09-10 00:30:00,1.72175,1.72215,1.7213,1.7221,994600000.0
2009-09-10 00:45:00,1.7221,1.7222,1.7213,1.72155,1229400000.0
2009-09-10 01:00:00,1.7216,1.7218,1.7213,1.72175,283000000.0
2009-09-10 01:15:00,1.7218,1.72235,1.7218,1.72215,476100000.0
2009-09-10 01:30:00,1.72215,1.72265,1.72205,1.7222,444600000.0
2009-09-10 01:45:00,1.72215,1.7223,1.72185,1.72215,756800000.0
2009-09-10 02:00:00,1.7223,1.7227,1.7219,1.72215,777800000.0
2009-09-10 02:15:00,1.7221,1.7221,1.7214,1.72175,587800000.0
2009-09-10 02:30:00,1.72175,1.7222,1.7215,1.7216,713400000.0
2009-09-10 02:45:00,1.7216,1.7228,1.7214,1.7225,950600000.0
2009-09-10 03:00:00,1.72245,1.723,1.7221,1.7229,1127900000.0
2009-09-10 03:15:00,1.72285,1.723,1.72225,1.72275,1022400000.0
2009-09-10 03:30:00,1.72275,1.72275,1.7213,1.722,1484500000.0
2009-09-10 03:45:00,1.72195,1.72225,1.72145,1.7217,750100000.0
2009-09-10 04:00:00,1.7217,1.7221,1.72145,1.7219,687100000.0
2009-09-10 04:15:00,1.7219,1.72215,1.72155,1.7217,565800000.0
2009-09-10 04:30:00,1.7217,1.72185,1.72085,1.7217,888500000.0
2009-09-10 04:45:00,1.7216,1.7218,1.72125,1.7215,313300000.0
2009-09-10 05:00:00,1.72145,1.7218,1.72095,1.7212,564300000.0
2009-09-10 05:15:00,1.7212,1.72175,1.72065,1.7208,876900000.0
2009-09-10 05:30:00,1.72075,1.7212,1.72065,1.7212,534500000.0
2009-09-10 05:45:00,1.7212,1.72175,1.72095,1.72105,1056700000.0
2009-09-10 06:00:00,1.72105,1.7219,1.72095,1.7214,986700000.0
2009-09-10 06:15:00,1.7214,1.7217,1.72115,1.72145,860700000.0
2009-09-10 06:30:00,1.72145,1.7216,1.72085,1.7209,514500000.0
2009-09-10 06:45:00,1.7209,1.72125,1.7206,1.72075,827800000.0
2009-09-10 07:00:00,1.7208,1.72155,1.7207,1.72095,750100000.0
2009-09-10 07:15:00,1.72095,1.7215,1.72085,1.721,818200000.0
2009-09-10 07:30:00,1.721,1.7217,1.72075,1.7215,844400000.0
2009-09-10 07:45:00,1.7215,1.7216,1.7197,1.7201,1267900000.0
2009-09-10 08:00:00,1.72005,1.72125,1.7192,1.71975,1668000000.0
2009-09-10 08:15:00,1.7198,1.72055,1.71935,1.7195,1597700000.0
2009-09-10 08:30:00,1.7196,1.72075,1.7192,1.71995,2331100000.0
2009-09-10 08:45:00,1.72005,1.722,1.71995,1.7217,1989600000.0
2009-09-10 09:00:00,1.7216,1.7223,1.71985,1.71985,2499400000.0
2009-09-10 09:15:00,1.71995,1.72085,1.7174,1.7175,2912599999.0
2009-09-10 09:30:00,1.71755,1.71885,1.71695,1.7177,2947100000.0
2009-09-10 09:45:00,1.7177,1.71835,1.71615,1.7175,2841200000.0
2009-09-10 10:00:00,1.71755,1.7189,1.7169,1.71725,2020600000.0
2009-09-10 10:15:00,1.71725,1.7193,1.71725,1.7191,1845200000.0
2009-09-10 10:30:00,1.71915,1.72005,1.7188,1.719,2277600000.0
2009-09-10 10:45:00,1.719,1.7198,1.718,1.7187,1869100000.0
2009-09-10 11:00:00,1.71875,1.7204,1.7184,1.72025,2383200000.0
2009-09-10 11:15:00,1.7202,1.7218,1.7202,1.72145,2394300000.0
2009-09-10 11:30:00,1.72145,1.7219,1.71805,1.71815,2711600000.0
2009-09-10 11:45:00,1.71815,1.71965,1.71795,1.71815,2398900000.0
2009-09-10 12:00:00,1.7181,1.7191,1.7178,1.7179,1868900000.0
2009-09-10 12:15:00,1.71795,1.7186,1.71725,1.7183,1590800000.0
2009-09-10 12:30:00,1.7183,1.7211,1.7181,1.72105,2873800000.0
2009-09-10 12:45:00,1.72105,1.72225,1.72045,1.72225,2315100000.0
2009-09-10 13:00:00,1.7223,1.72955,1.7223,1.727,2905700000.0
2009-09-10 13:15:00,1.727,1.72735,1.72515,1.7255,1661900000.0
2009-09-10 13:30:00,1.7255,1.72835,1.7246,1.72755,2024000000.0
2009-09-10 13:45:00,1.7276,1.73095,1.72735,1.72965,2429700000.0
2009-09-10 14:00:00,1.72965,1.73115,1.72845,1.72985,2081600000.0
2009-09-10 14:15:00,1.72985,1.73055,1.729,1.72935,2890800000.0
2009-09-10 14:30:00,1.7294,1.73065,1.72775,1.7283,2848700000.0
2009-09-10 14:45:00,1.7283,1.72985,1.7266,1.7292,3985500000.0
2009-09-10 15:00:00,1.72915,1.73045,1.7281,1.73015,2872300000.0
2009-09-10 15:15:00,1.7302,1.74005,1.7292,1.73495,3377600000.0
2009-09-10 15:30:00,1.73495,1.73575,1.73295,1.73445,3552400000.0
2009-09-10 15:45:00,1.73445,1.7354,1.73335,1.734,4868200000.0
2009-09-10 16:00:00,1.734,1.73695,1.73385,1.7362,3219100000.0
2009-09-10 16:15:00,1.7362,1.7363,1.7353,1.7355,2733500000.0
2009-09-10 16:30:00,1.7355,1.7357,1.7325,1.73325,3515900000.0
2009-09-10 16:45:00,1.73325,1.73465,1.733,1.7345,2188500000.0
2009-09-10 17:00:00,1.73445,1.73465,1.73165,1.73245,2257800000.0
2009-09-10 17:15:00,1.7324,1.7333,1.7318,1.7325,2159000000.0
2009-09-10 17:30:00,1.7325,1.7327,1.7308,1.73135,2626600000.0
2009-09-10 17:45:00,1.7314,1.73185,1.7306,1.73095,1767100000.0
2009-09-10 18:00:00,1.73095,1.73105,1.72995,1.73045,2789500000.0
2009-09-10 18:15:00,1.7305,1.73115,1.7303,1.73085,3309700000.0
2009-09-10 18:30:00,1.73085,1.7312,1.73025,1.73055,2448200000.0
2009-09-10 18:45:00,1.73055,1.73075,1.7278,1.7278,5544100000.0
2009-09-10 19:00:00,1.7278,1.7285,1.7267,1.7277,7054500000.0
2009-09-10 19:15:00,1.7277,1.72875,1.72755,1.72865,2827300000.0
2009-09-10 19:30:00,1.72865,1.72905,1.72825,1.7286,3372200000.0
2009-09-10 19:45:00,1.7286,1.72915,1.7274,1.72865,4164100000.0
2009-09-10 20:00:00,1.72865,1.72955,1.72815,1.7291,5093300000.0
2009-09-10 20:15:00,1.72905,1.7299,1.72895,1.72985,1872600000.0
2009-09-10 20:30:00,1.72985,1.7304,1.72965,1.73015,1383100000.0
2009-09-10 20:45:00,1.73015,1.73085,1.73005,1.73055,1505200000.0
2009-09-10 21:00:00,1.7307,1.7309,1.73005,1.73025,4926600000.0
2009-09-10 21:15:00,1.73025,1.73075,1.7299,1.7305,2665000000.0
2009-09-10 21:30:00,1.7305,1.7307,1.72945,1.72955,3263800000.0
2009-09-10 21:45:00,1.72955,1.7303,1.7295,1.7303,1913350000.0
2009-09-10 22:00:00,1.73025,1.7305,1.7298,1.7299,678600000.0
2009-09-10 22:15:00,1.72995,1.73005,1.7297,1.73,187300000.0
2009-09-10 22:30:00,1.73,1.73005,1.72935,1.7294,469800000.0
2009-09-10 22:45:00,1.7294,1.7295,1.7285,1.72885,383100000.0
2009-09-10 23:00:00,1.7289,1.7296,1.72805,1.7296,290200000.0
2009-09-10 23:15:00,1.72965,1.73005,1.72929,1.72995,252800000.0
2009-09-10 23:30:00,1.73,1.73005,1.72929,1.7299,429800000.0
2009-09-10 23:45:00,1.72995,1.73005,1.72945,1.7299,360000000.0
2009-09-11 00:00:00,1.7299,1.72995,1.7293,1.72955,263900000.0
2009-09-11 00:15:00,1.72955,1.72985,1.72908,1.72935,385000000.0
2009-09-11 00:30:00,1.7293,1.72995,1.72874,1.72985,364400000.0
2009-09-11 00:45:00,1.72985,1.73005,1.72855,1.72885,398800000.0
2009-09-11 01:00:00,1.7289,1.72955,1.7289,1.72945,298800000.0
2009-09-11 01:15:00,1.72945,1.7296,1.72863,1.72935,177600000.0
2009-09-11 01:30:00,1.72935,1.7294,1.7286,1.7289,347200000.0
2009-09-11 01:45:00,1.72895,1.7297,1.72822,1.72915,313300000.0
2009-09-11 02:00:00,1.72915,1.7296,1.72885,1.72925,589700000.0
2009-09-11 02:15:00,1.72925,1.7297,1.7288,1.7294,695200000.0
2009-09-11 02:30:00,1.729,1.72965,1.7288,1.72955,601900000.0
2009-09-11 02:45:00,1.72955,1.7297,1.72915,1.72955,641400000.0
2009-09-11 03:00:00,1.72955,1.7296,1.7295,1.72955,542700000.0
2009-09-11 03:15:00,1.72955,1.72995,1.72905,1.72945,794700000.0
2009-09-11 03:30:00,1.72945,1.7298,1.72925,1.72965,848700000.0
2009-09-11 03:45:00,1.7296,1.7301,1.72945,1.73005,905100000.0
2009-09-11 04:00:00,1.73005,1.73235,1.72985,1.73065,1764300000.0
2009-09-11 04:15:00,1.7307,1.732,1.7307,1.7314,985800000.0
2009-09-11 04:30:00,1.7314,1.73205,1.73065,1.73145,1098600000.0
2009-09-11 04:45:00,1.7314,1.7316,1.7305,1.73115,1187400000.0
2009-09-11 05:00:00,1.7311,1.73145,1.73085,1.7311,882000000.0
2009-09-11 05:15:00,1.7311,1.73175,1.7309,1.73145,1272900000.0
2009-09-11 05:30:00,1.73145,1.7322,1.7312,1.7314,753400000.0
2009-09-11 05:45:00,1.7315,1.7322,1.7314,1.73185,750200000.0
2009-09-11 06:00:00,1.7318,1.7319,1.7312,1.7315,815800000.0
2009-09-11 06:15:00,1.7315,1.7318,1.73115,1.73135,763600000.0
2009-09-11 06:30:00,1.73135,1.73185,1.73075,1.731,1345800000.0
2009-09-11 06:45:00,1.7311,1.73145,1.731,1.7314,1062400000.0
2009-09-11 07:00:00,1.7314,1.73345,1.7309,1.73255,1185800000.0
2009-09-11 07:15:00,1.73255,1.73295,1.73175,1.7328,1308800000.0
2009-09-11 07:30:00,1.7327,1.73275,1.73145,1.73165,1308800000.0
2009-09-11 07:45:00,1.73175,1.7329,1.73165,1.7325,1526800000.0
2009-09-11 08:00:00,1.73245,1.73345,1.7319,1.73335,2962700000.0
2009-09-11 08:15:00,1.73335,1.73385,1.73175,1.7318,3551100000.0
2009-09-11 08:30:00,1.7319,1.73295,1.7318,1.7327,5434000000.0
2009-09-11 08:45:00,1.73265,1.73295,1.73165,1.73205,5159200000.0
2009-09-11 09:00:00,1.73205,1.7323,1.73105,1.7317,4465100000.0
2009-09-11 09:15:00,1.73155,1.7325,1.73105,1.7313,5321800000.0
2009-09-11 09:30:00,1.73135,1.732,1.73085,1.7316,4877100000.0
2009-09-11 09:45:00,1.73165,1.7321,1.73065,1.7307,4788300000.0
2009-09-11 10:00:00,1.7307,1.73315,1.73055,1.7318,5672500000.0
2009-09-11 10:15:00,1.7318,1.73215,1.7292,1.73185,6386100000.0
2009-09-11 10:30:00,1.73185,1.7324,1.73005,1.731,5943600000.0
2009-09-11 10:45:00,1.73105,1.7345,1.73095,1.73435,5186200000.0
2009-09-11 11:00:00,1.73425,1.7358,1.73375,1.734,5232800000.0
2009-09-11 11:15:00,1.734,1.7354,1.7339,1.7346,3205100000.0
2009-09-11 11:30:00,1.73465,1.73495,1.73405,1.73425,3446300000.0
2009-09-11 11:45:00,1.73425,1.73455,1.73305,1.734,2841500000.0
2009-09-11 12:00:00,1.734,1.73455,1.7315,1.73195,3974300000.0
2009-09-11 12:15:00,1.73195,1.73215,1.7303,1.73055,3718300000.0
2009-09-11 12:30:00,1.73055,1.73125,1.73005,1.7308,5044400000.0
2009-09-11 12:45:00,1.7308,1.7309,1.72995,1.73035,5022000000.0
2009-09-11 13:00:00,1.73045,1.73055,1.7296,1.73015,4432800000.0
2009-09-11 13:15:00,1.73015,1.73175,1.72985,1.73175,3409700000.0
2009-09-11 13:30:00,1.7317,1.7324,1.7314,1.73195,1528400000.0
2009-09-11 13:45:00,1.7319,1.73195,1.73105,1.73145,1478600000.0
2009-09-11 14:00:00,1.7315,1.7322,1.7311,1.73205,2358700000.0
2009-09-11 14:15:00,1.7319,1.7326,1.73085,1.7324,2357000000.0
2009-09-11 14:30:00,1.7324,1.733,1.73175,1.73215,1886800000.0
2009-09-11 14:45:00,1.73225,1.733,1.73195,1.7325,1504400000.0
2009-09-11 15:00:00,1.73255,1.73285,1.73205,1.7327,2131800000.0
2009-09-11 15:15:00,1.7328,1.73285,1.7306,1.7309,4065600000.0
2009-09-11 15:30:00,1.73085,1.7314,1.72965,1.73025,4393400000.0
2009-09-11 15:45:00,1.73025,1.7309,1.7289,1.73005,3008000000.0
2009-09-11 16:00:00,1.73005,1.73335,1.73005,1.7316,3625200000.0
2009-09-11 16:15:00,1.73155,1.73255,1.7306,1.73105,3217100000.0
2009-09-11 16:30:00,1.731,1.73145,1.73035,1.7308,2922700000.0
2009-09-11 16:45:00,1.73075,1.73115,1.7297,1.72975,2495700000.0
2009-09-11 17:00:00,1.72975,1.73105,1.7296,1.7308,3459300000.0
2009-09-11 17:15:00,1.7308,1.7317,1.7302,1.7306,2368600000.0
2009-09-11 17:30:00,1.7306,1.73125,1.73005,1.7308,3347400000.0
2009-09-11 17:45:00,1.73085,1.73205,1.7305,1.73165,2166600000.0
2009-09-11 18:00:00,1.73155,1.732,1.7307,1.731,1741200000.0
2009-09-11 18:15:00,1.73095,1.732,1.7305,1.7316,2082800000.0
2009-09-11 18:30:00,1.73155,1.73315,1.73095,1.73235,2070900000.0
2009-09-11 18:45:00,1.73235,1.7325,1.73005,1.7302,2015200000.0
2009-09-11 19:00:00,1.73035,1.73135,1.72995,1.7312,2344600000.0
2009-09-11 19:15:00,1.7312,1.73135,1.7307,1.7312,1795300000.0
2009-09-11 19:30:00,1.73115,1.7314,1.73065,1.73115,1791000000.0
2009-09-11 19:45:00,1.73115,1.732,1.731,1.7316,1260600000.0
2009-09-11 20:00:00,1.73165,1.7317,1.73075,1.73085,1196600000.0
2009-09-11 20:15:00,1.73085,1.73085,1.72955,1.72965,1506000000.0
2009-09-11 20:30:00,1.72965,1.7302,1.72935,1.73,819100000.0
2009-09-11 20:45:00,1.72995,1.7304,1.7291,1.73015,1735800000.0
2009-09-11 21:00:00,1.73015,1.73055,1.72915,1.73035,2490400000.0
2009-09-11 21:15:00,1.7304,1.7305,1.72955,1.7297,2160400000.0
2009-09-11 21:30:00,1.7297,1.73,1.72935,1.72985,1446100000.0
2009-09-11 21:45:00,1.72985,1.73,1.72875,1.729,1156800000.0
2009-09-11 22:00:00,1.729,1.73,1.7288,1.72985,306200000.0
2009-09-11 22:15:00,1.72985,1.73015,1.72945,1.73,491200000.0
2009-09-11 22:30:00,1.73,1.7301,1.72915,1.72965,604000000.0
2009-09-11 22:45:00,1.72965,1.73075,1.72845,1.72885,484000000.0
2009-09-13 23:00:00,1.72825,1.7289,1.7269,1.7272,347200000.0
2009-09-13 23:15:00,1.72735,1.7302,1.72688,1.72792,478100000.0
2009-09-13 23:30:00,1.7274,1.72896,1.727,1.72745,572600000.0
2009-09-13 23:45:00,1.7274,1.72897,1.7274,1.72785,289300000.0
2009-09-14 00:00:00,1.7279,1.7299,1.7272,1.7293,426600000.0
2009-09-14 00:15:00,1.72925,1.7295,1.72815,1.7284,290000000.0
2009-09-14 00:30:00,1.7284,1.72945,1.7284,1.7294,231200000.0
2009-09-14 00:45:00,1.7294,1.72955,1.7284,1.72865,265200000.0
2009-09-14 01:00:00,1.72875,1.72875,1.72745,1.728,919400000.0
2009-09-14 01:15:00,1.72795,1.72835,1.72752,1.72835,299800000.0
2009-09-14 01:30:00,1.72825,1.72865,1.72755,1.728,627600000.0
2009-09-14 01:45:00,1.72775,1.7281,1.727,1.7274,364800000.0
2009-09-14 02:00:00,1.7275,1.72905,1.7273,1.7273,1663600000.0
2009-09-14 02:15:00,1.7273,1.7288,1.72695,1.7279,1852800000.0
2009-09-14 02:30:00,1.72785,1.72905,1.72785,1.72835,1387400000.0
2009-09-14 02:45:00,1.72825,1.72905,1.7273,1.72755,1626000000.0
2009-09-14 03:00:00,1.72735,1.728,1.72665,1.72725,1215400000.0
2009-09-14 03:15:00,1.7273,1.7273,1.726,1.72665,1371600000.0
2009-09-14 03:30:00,1.72675,1.7272,1.72605,1.7267,1492400000.0
2009-09-14 03:45:00,1.72665,1.72695,1.7261,1.7264,1056000000.0
2009-09-14 04:00:00,1.72635,1.72685,1.726,1.7265,1020200000.0
2009-09-14 04:15:00,1.72655,1.72655,1.72585,1.726,1144400000.0
2009-09-14 04:30:00,1.72605,1.7266,1.72595,1.72615,1163400000.0
2009-09-14 04:45:00,1.72615,1.72695,1.72605,1.7267,1228400000.0
2009-09-14 05:00:00,1.7267,1.72675,1.7259,1.72605,835800000.0
2009-09-14 05:15:00,1.726,1.72625,1.72555,1.72595,458000000.0
2009-09-14 05:30:00,1.72595,1.7263,1.72545,1.72615,955600000.0
2009-09-14 05:45:00,1.7262,1.7264,1.72575,1.72625,627200000.0
2009-09-14 06:00:00,1.72625,1.7267,1.726,1.7266,659400000.0
2009-09-14 06:15:00,1.72675,1.727,1.7262,1.72625,821000000.0
2009-09-14 06:30:00,1.72625,1.72655,1.7258,1.726,691400000.0
2009-09-14 06:45:00,1.726,1.72675,1.72595,1.7267,939300000.0
2009-09-14 07:00:00,1.7267,1.72685,1.7263,1.72675,731200000.0
2009-09-14 07:15:00,1.72675,1.72695,1.72535,1.72625,865200000.0
2009-09-14 07:30:00,1.7262,1.72655,1.7251,1.7252,2096200000.0
2009-09-14 07:45:00,1.72525,1.7264,1.7249,1.72565,2148800000.0
2009-09-14 08:00:00,1.72565,1.7274,1.7254,1.72665,1092400000.0
2009-09-14 08:15:00,1.7267,1.727,1.72555,1.726,1163100000.0
2009-09-14 08:30:00,1.726,1.72645,1.72465,1.7256,2556600000.0
2009-09-14 08:45:00,1.7255,1.7259,1.72405,1.72475,2627600000.0
2009-09-14 09:00:00,1.7248,1.72575,1.7223,1.7227,3024400000.0
2009-09-14 09:15:00,1.72265,1.7246,1.72245,1.72415,2780300000.0
2009-09-14 09:30:00,1.7242,1.7242,1.72145,1.7217,4126900000.0
2009-09-14 09:45:00,1.72175,1.7223,1.7193,1.71935,2150500000.0
2009-09-14 10:00:00,1.71925,1.7234,1.71905,1.72295,3432200000.0
2009-09-14 10:15:00,1.7229,1.72455,1.72235,1.7233,2389500000.0
2009-09-14 10:30:00,1.7233,1.7234,1.7217,1.72185,3034900000.0
2009-09-14 10:45:00,1.72185,1.7222,1.71985,1.7205,2351300000.0
2009-09-14 11:00:00,1.72065,1.7213,1.7196,1.7204,2385600000.0
2009-09-14 11:15:00,1.72045,1.721,1.72,1.721,2201400000.0
2009-09-14 11:30:00,1.721,1.7213,1.7202,1.7211,2285300000.0
2009-09-14 11:45:00,1.72115,1.7221,1.72025,1.7215,1964500000.0
2009-09-14 12:00:00,1.72155,1.72165,1.72055,1.72055,1784800000.0
2009-09-14 12:15:00,1.72075,1.72075,1.7195,1.7204,1917800000.0
2009-09-14 12:30:00,1.7204,1.7208,1.7197,1.7201,2219300000.0
2009-09-14 12:45:00,1.72005,1.72115,1.7197,1.71985,1552700000.0
2009-09-14 13:00:00,1.71985,1.7216,1.71955,1.72045,1706200000.0
2009-09-14 13:15:00,1.7205,1.72055,1.71885,1.71945,1519500000.0
2009-09-14 13:30:00,1.7194,1.72075,1.7193,1.7207,1465000000.0
2009-09-14 13:45:00,1.7207,1.72135,1.7202,1.7204,1770100000.0
2009-09-14 14:00:00,1.72035,1.72155,1.7202,1.7215,1787100000.0
2009-09-14 14:15:00,1.7216,1.7217,1.7204,1.72115,1362200000.0
2009-09-14 14:30:00,1.7212,1.72135,1.72015,1.7205,1853900000.0
2009-09-14 14:45:00,1.72045,1.7206,1.71805,1.7181,1744000000.0
2009-09-14 15:00:00,1.7181,1.71985,1.7181,1.71975,2359099999.0
2009-09-14 15:15:00,1.71975,1.7201,1.71855,1.71885,2731100000.0
2009-09-14 15:30:00,1.71885,1.71905,1.71795,1.71825,3860300000.0
2009-09-14 15:45:00,1.7182,1.71875,1.71615,1.71625,3066900000.0
2009-09-14 16:00:00,1.7163,1.71845,1.7159,1.71805,3591500000.0
2009-09-14 16:15:00,1.7181,1.7189,1.7179,1.7189,2531200000.0
2009-09-14 16:30:00,1.7189,1.719,1.7175,1.718,2260100000.0
2009-09-14 16:45:00,1.71795,1.71925,1.71695,1.71865,3409700000.0
2009-09-14 17:00:00,1.7186,1.7194,1.71825,1.7183,1969300000.0
2009-09-14 17:15:00,1.7183,1.7193,1.71755,1.71845,2194100000.0
2009-09-14 17:30:00,1.71855,1.71905,1.71725,1.71735,1732500000.0
2009-09-14 17:45:00,1.7174,1.71835,1.7168,1.71815,1575700000.0
2009-09-14 18:00:00,1.71815,1.71845,1.7175,1.71815,1555900000.0
2009-09-14 18:15:00,1.71815,1.71835,1.71625,1.7164,1233500000.0
2009-09-14 18:30:00,1.7164,1.71705,1.716,1.71615,1297600000.0
2009-09-14 18:45:00,1.7162,1.71625,1.71535,1.71565,1239500000.0
2009-09-14 19:00:00,1.71575,1.7163,1.7153,1.7158,1083900000.0
2009-09-14 19:15:00,1.7157,1.71575,1.71435,1.7148,1391800000.0
2009-09-14 19:30:00,1.71475,1.71545,1.71465,1.71525,1618900000.0
2009-09-14 19:45:00,1.71525,1.71545,1.7142,1.71505,1123100000.0
2009-09-14 20:00:00,1.71505,1.71595,1.71495,1.71575,1331700000.0
2009-09-14 20:15:00,1.71575,1.7163,1.7153,1.71565,1243900000.0
2009-09-14 20:30:00,1.71565,1.71615,1.71555,1.716,1269000000.0
2009-09-14 20:45:00,1.716,1.7162,1.7152,1.71535,1690800000.0
2009-09-14 21:00:00,1.7154,1.7162,1.71455,1.715,1934000000.0
2009-09-14 21:15:00,1.715,1.716,1.71475,1.7153,3208000000.0
2009-09-14 21:30:00,1.71525,1.7156,1.71455,1.7151,2056900000.0
2009-09-14 21:45:00,1.71505,1.7151,1.7142,1.71425,1311500000.0
2009-09-14 22:00:00,1.7143,1.7143,1.71305,1.71375,706300000.0
2009-09-14 22:15:00,1.71375,1.7139,1.71315,1.71365,574800000.0
2009-09-14 22:30:00,1.7136,1.71365,1.713,1.7134,243600000.0
2009-09-14 22:45:00,1.71335,1.7154,1.713,1.7154,651800000.0
2009-09-14 23:00:00,1.71515,1.7153,1.7137,1.71385,533180000.0
2009-09-14 23:15:00,1.71375,1.71435,1.71331,1.7137,572400000.0
2009-09-14 23:30:00,1.7137,1.7145,1.7134,1.71395,429490000.0
2009-09-14 23:45:00,1.71395,1.7141,1.71305,1.71405,76800000.0
2009-09-15 00:00:00,1.71405,1.71475,1.71405,1.7146,501500000.0
2009-09-15 00:15:00,1.71445,1.7145,1.71405,1.71435,230900000.0
2009-09-15 00:30:00,1.71435,1.7144,1.71405,1.71415,290100000.0
2009-09-15 00:45:00,1.71394,1.71445,1.71377,1.7143,283300000.0
2009-09-15 01:00:00,1.7143,1.71645,1.71405,1.71605,912000000.0
2009-09-15 01:15:00,1.716,1.7165,1.7159,1.716,293400000.0
2009-09-15 01:30:00,1.716,1.7165,1.7157,1.71595,658000000.0
2009-09-15 01:45:00,1.71595,1.71635,1.71495,1.71495,855700000.0
2009-09-15 02:00:00,1.71495,1.71685,1.7145,1.71645,1150000000.0
2009-09-15 02:15:00,1.7165,1.71795,1.7165,1.7178,913400000.0
2009-09-15 02:30:00,1.7178,1.71805,1.7174,1.7177,939100000.0
2009-09-15 02:45:00,1.71775,1.71815,1.71735,1.7178,1167800000.0
2009-09-15 03:00:00,1.71775,1.71845,1.7177,1.71785,1214300000.0
2009-09-15 03:15:00,1.71785,1.71885,1.71775,1.7186,735900000.0
2009-09-15 03:30:00,1.71855,1.71985,1.7179,1.71945,1219500000.0
2009-09-15 03:45:00,1.7194,1.71995,1.71915,1.7193,906400000.0
2009-09-15 04:00:00,1.7193,1.71955,1.719,1.719,575600000.0
2009-09-15 04:15:00,1.719,1.7194,1.719,1.71935,532800000.0
2009-09-15 04:30:00,1.71935,1.7197,1.719,1.71905,821300000.0
2009-09-15 04:45:00,1.71905,1.7196,1.719,1.7191,562000000.0
2009-09-15 05:00:00,1.7191,1.71965,1.7189,1.7194,877000000.0
2009-09-15 05:15:00,1.71935,1.71985,1.71925,1.71985,700000000.0
2009-09-15 05:30:00,1.71985,1.7202,1.71965,1.71995,628600000.0
2009-09-15 05:45:00,1.71995,1.72,1.7192,1.71945,737300000.0
2009-09-15 06:00:00,1.71945,1.7199,1.71925,1.7198,705900000.0
2009-09-15 06:15:00,1.71975,1.71985,1.7194,1.71965,598400000.0
2009-09-15 06:30:00,1.71965,1.72015,1.7196,1.71985,1102500000.0
2009-09-15 06:45:00,1.7199,1.7201,1.7195,1.7198,806800000.0
2009-09-15 07:00:00,1.7198,1.7205,1.7196,1.7203,1193700000.0
2009-09-15 07:15:00,1.72035,1.72065,1.71995,1.7206,761000000.0
2009-09-15 07:30:00,1.7206,1.7216,1.7204,1.7215,1480800000.0
2009-09-15 07:45:00,1.7215,1.72245,1.7214,1.7217,2045400000.0
2009-09-15 08:00:00,1.7217,1.72315,1.7215,1.7216,1287900000.0
2009-09-15 08:15:00,1.7216,1.72185,1.72065,1.72125,1155000000.0
2009-09-15 08:30:00,1.72125,1.7221,1.72095,1.7216,2492500000.0
2009-09-15 08:45:00,1.72155,1.7226,1.7209,1.72125,2154400000.0
2009-09-15 09:00:00,1.72115,1.7217,1.7201,1.72125,1717900000.0
2009-09-15 09:15:00,1.7212,1.72425,1.7211,1.72365,2391600000.0
2009-09-15 09:30:00,1.7237,1.72395,1.72205,1.7221,2476500000.0
2009-09-15 09:45:00,1.72205,1.7233,1.7212,1.72235,2851400000.0
2009-09-15 10:00:00,1.7223,1.7247,1.7223,1.72415,2372000000.0
2009-09-15 10:15:00,1.7241,1.7253,1.72395,1.72465,1952000000.0
2009-09-15 10:30:00,1.7246,1.7275,1.7241,1.7252,2946200000.0
2009-09-15 10:45:00,1.7252,1.7258,1.72385,1.7247,2480300000.0
2009-09-15 11:00:00,1.7247,1.72645,1.7247,1.7254,3770100001.0
2009-09-15 11:15:00,1.7254,1.72585,1.71705,1.7172,3231900000.0
2009-09-15 11:30:00,1.7172,1.7174,1.7146,1.71625,2690200000.0
2009-09-15 11:45:00,1.71625,1.71825,1.71485,1.7149,2213900000.0
2009-09-15 12:00:00,1.71485,1.7157,1.71345,1.7137,1816200000.0
2009-09-15 12:15:00,1.7138,1.71385,1.70835,1.70955,2933700000.0
2009-09-15 12:30:00,1.7096,1.7105,1.7088,1.71005,1415100000.0
2009-09-15 12:45:00,1.7101,1.7114,1.70955,1.71105,2183100000.0
2009-09-15 13:00:00,1.71105,1.71175,1.71025,1.71115,2247600000.0
2009-09-15 13:15:00,1.7111,1.71125,1.7093,1.7104,1441100000.0
2009-09-15 13:30:00,1.71035,1.7106,1.7075,1.7075,1823500000.0
2009-09-15 13:45:00,1.7074,1.71,1.7074,1.70955,1423700000.0
2009-09-15 14:00:00,1.7096,1.7105,1.7089,1.7092,1845000000.0
2009-09-15 14:15:00,1.70925,1.7095,1.70735,1.70775,1671800000.0
2009-09-15 14:30:00,1.7077,1.7118,1.70665,1.71145,2615400000.0
2009-09-15 14:45:00,1.71145,1.71295,1.71035,1.7128,2844500000.0
2009-09-15 15:00:00,1.71275,1.71355,1.71075,1.71125,1767900000.0
2009-09-15 15:15:00,1.71125,1.71195,1.7106,1.71065,1754700000.0
2009-09-15 15:30:00,1.7107,1.711,1.70905,1.70955,3332100000.0
2009-09-15 15:45:00,1.70955,1.7102,1.70905,1.7091,2619900000.0
2009-09-15 16:00:00,1.7091,1.70995,1.70785,1.7081,2644000000.0
2009-09-15 16:15:00,1.7081,1.7089,1.70755,1.70845,3070800000.0
2009-09-15 16:30:00,1.70845,1.70885,1.7064,1.70675,2192600000.0
2009-09-15 16:45:00,1.70675,1.7076,1.7065,1.7071,1641000000.0
2009-09-15 17:00:00,1.707,1.70725,1.70555,1.70575,2264500000.0
2009-09-15 17:15:00,1.7057,1.7063,1.7051,1.706,2976400000.0
2009-09-15 17:30:00,1.706,1.70655,1.7059,1.7062,2357600000.0
2009-09-15 17:45:00,1.70615,1.70645,1.70485,1.70505,1513600000.0
2009-09-15 18:00:00,1.70505,1.706,1.7048,1.706,1638400000.0
2009-09-15 18:15:00,1.70595,1.7065,1.7049,1.70515,1547000000.0
2009-09-15 18:30:00,1.70515,1.7057,1.7044,1.7056,1466600000.0
2009-09-15 18:45:00,1.7057,1.70705,1.7055,1.70615,2265600000.0
2009-09-15 19:00:00,1.70615,1.707,1.7055,1.70685,2743900000.0
2009-09-15 19:15:00,1.70685,1.7073,1.7056,1.70655,3016400000.0
2009-09-15 19:30:00,1.7066,1.7075,1.70435,1.70455,3486000000.0
2009-09-15 19:45:00,1.70455,1.7068,1.70455,1.70585,3322800000.0
2009-09-15 20:00:00,1.70575,1.7063,1.70515,1.706,2201200000.0
2009-09-15 20:15:00,1.706,1.7063,1.70575,1.706,1131200000.0
2009-09-15 20:30:00,1.706,1.70625,1.70545,1.706,952900000.0
2009-09-15 20:45:00,1.706,1.707,1.706,1.70695,1601600000.0
2009-09-15 21:00:00,1.70695,1.70695,1.7062,1.70655,1753300000.0
2009-09-15 21:15:00,1.7065,1.7068,1.706,1.70615,1647600000.0
2009-09-15 21:30:00,1.7062,1.70645,1.70585,1.706,2126000000.0
2009-09-15 21:45:00,1.706,1.7062,1.70545,1.70585,944700000.0
2009-09-15 22:00:00,1.7058,1.7063,1.7058,1.70615,695000000.0
2009-09-15 22:15:00,1.7062,1.70675,1.70565,1.7057,228900000.0
2009-09-15 22:30:00,1.70575,1.70635,1.7055,1.70615,688100000.0
2009-09-15 22:45:00,1.7061,1.70665,1.70575,1.70615,921900000.0
2009-09-15 23:00:00,1.70625,1.70625,1.70575,1.7059,192500000.0
2009-09-15 23:15:00,1.7059,1.70635,1.70585,1.70615,341200000.0
2009-09-15 23:30:00,1.70615,1.70645,1.70503,1.7059,197400000.0
2009-09-15 23:45:00,1.7059,1.70605,1.7059,1.7059,110900000.0
2009-09-16 00:00:00,1.7059,1.7059,1.70535,1.7055,277200000.0
2009-09-16 00:15:00,1.70545,1.70575,1.70535,1.70535,631000000.0
2009-09-16 00:30:00,1.70535,1.70575,1.70535,1.7055,294200000.0
2009-09-16 00:45:00,1.7055,1.70575,1.70535,1.7054,533000000.0
2009-09-16 01:00:00,1.7054,1.7058,1.70515,1.70515,401100000.0
2009-09-16 01:15:00,1.70505,1.70555,1.7049,1.7054,405200000.0
2009-09-16 01:30:00,1.7054,1.7054,1.70455,1.7051,433200000.0
2009-09-16 01:45:00,1.7051,1.70555,1.70445,1.7045,833500000.0
2009-09-16 02:00:00,1.70455,1.7052,1.7044,1.70505,944500000.0
2009-09-16 02:15:00,1.70505,1.70615,1.7049,1.70595,992600000.0
2009-09-16 02:30:00,1.7059,1.706,1.70525,1.7053,922100000.0
2009-09-16 02:45:00,1.70535,1.7059,1.70435,1.70485,987900000.0
2009-09-16 03:00:00,1.7048,1.7052,1.7046,1.70495,574600000.0
2009-09-16 03:15:00,1.70495,1.7059,1.7048,1.70565,785700000.0
2009-09-16 03:30:00,1.70555,1.706,1.70505,1.7055,855700000.0
2009-09-16 03:45:00,1.70545,1.7055,1.7048,1.7051,616800000.0
2009-09-16 04:00:00,1.70515,1.70515,1.70465,1.7048,487600000.0
2009-09-16 04:15:00,1.7048,1.7048,1.7043,1.70435,770900000.0
2009-09-16 04:30:00,1.70435,1.7046,1.70275,1.7032,950200000.0
2009-09-16 04:45:00,1.7032,1.7037,1.7032,1.70335,406300000.0
2009-09-16 05:00:00,1.7032,1.7034,1.70135,1.70145,848400000.0
2009-09-16 05:15:00,1.70145,1.702,1.70085,1.70175,1108400000.0
2009-09-16 05:30:00,1.70175,1.70225,1.7016,1.7018,1206000000.0
2009-09-16 05:45:00,1.7018,1.70215,1.70165,1.7018,1062200000.0
2009-09-16 06:00:00,1.70175,1.70205,1.70165,1.702,994300000.0
2009-09-16 06:15:00,1.70195,1.70235,1.70185,1.70215,775100000.0
2009-09-16 06:30:00,1.7022,1.70245,1.7018,1.70205,929700000.0
2009-09-16 06:45:00,1.70205,1.7024,1.7015,1.70165,690800000.0
2009-09-16 07:00:00,1.70165,1.7019,1.70065,1.701,1210100000.0
2009-09-16 07:15:00,1.701,1.70165,1.7007,1.70085,968100000.0
2009-09-16 07:30:00,1.7008,1.701,1.69795,1.69845,1217600000.0
2009-09-16 07:45:00,1.69855,1.69895,1.6978,1.69845,1504800000.0
2009-09-16 08:00:00,1.6986,1.701,1.6986,1.7007,1184800000.0
2009-09-16 08:15:00,1.7007,1.70245,1.69995,1.7023,1517100000.0
2009-09-16 08:30:00,1.7023,1.7025,1.7005,1.70195,1730800000.0
2009-09-16 08:45:00,1.70195,1.7023,1.7001,1.70055,1598300000.0
2009-09-16 09:00:00,1.7005,1.7029,1.7004,1.70235,1504300000.0
2009-09-16 09:15:00,1.70235,1.70365,1.70155,1.70255,2325400000.0
2009-09-16 09:30:00,1.70255,1.7031,1.70095,1.70115,2224900000.0
2009-09-16 09:45:00,1.70115,1.7014,1.6994,1.70085,2322900000.0
2009-09-16 10:00:00,1.70085,1.703,1.70055,1.70135,1851400000.0
2009-09-16 10:15:00,1.7013,1.70295,1.7012,1.702,1885600000.0
2009-09-16 10:30:00,1.70205,1.70545,1.70205,1.7034,1955900000.0
2009-09-16 10:45:00,1.70335,1.70365,1.7024,1.703,1976400000.0
2009-09-16 11:00:00,1.70295,1.7057,1.7028,1.70495,2181600000.0
2009-09-16 11:15:00,1.70495,1.70735,1.7045,1.70705,1736300000.0
2009-09-16 11:30:00,1.70705,1.70755,1.70615,1.70695,1876700000.0
2009-09-16 11:45:00,1.707,1.70725,1.70625,1.7069,1799600000.0
2009-09-16 12:00:00,1.7069,1.7076,1.70665,1.70755,1493900000.0
2009-09-16 12:15:00,1.70755,1.70795,1.7066,1.7072,1536700000.0
2009-09-16 12:30:00,1.70725,1.7084,1.70685,1.7083,1179500000.0
2009-09-16 12:45:00,1.70825,1.70955,1.70755,1.7093,1815200000.0
2009-09-16 13:00:00,1.7092,1.70995,1.7083,1.70955,1974000000.0
2009-09-16 13:15:00,1.70955,1.7099,1.70875,1.70935,1859000000.0
2009-09-16 13:30:00,1.70935,1.71005,1.709,1.7094,1386900000.0
2009-09-16 13:45:00,1.7094,1.7099,1.70915,1.7095,1454000000.0
2009-09-16 14:00:00,1.7095,1.70995,1.70745,1.7079,1573500000.0
2009-09-16 14:15:00,1.70795,1.70815,1.7056,1.7056,2352800000.0
2009-09-16 14:30:00,1.70525,1.7075,1.70525,1.7061,2217000000.0
2009-09-16 14:45:00,1.70605,1.7065,1.70445,1.7048,2035500000.0
2009-09-16 15:00:00,1.70485,1.7049,1.70265,1.70365,2214900000.0
2009-09-16 15:15:00,1.70365,1.70415,1.70185,1.70265,2301500000.0
2009-09-16 15:30:00,1.70265,1.70545,1.7019,1.70525,2659900000.0
2009-09-16 15:45:00,1.7053,1.7057,1.70315,1.7035,2662500000.0
2009-09-16 16:00:00,1.70345,1.7065,1.7026,1.7065,3209000000.0
2009-09-16 16:15:00,1.7065,1.7076,1.70545,1.707,4316800000.0
2009-09-16 16:30:00,1.707,1.7074,1.7061,1.7072,4051600000.0
2009-09-16 16:45:00,1.7072,1.7085,1.70535,1.7063,3895100000.0
2009-09-16 17:00:00,1.70635,1.70645,1.7043,1.7062,4300800000.0
2009-09-16 17:15:00,1.70625,1.70745,1.7061,1.70685,3216400000.0
2009-09-16 17:30:00,1.70685,1.70725,1.7056,1.70665,2449800000.0
2009-09-16 17:45:00,1.70665,1.70685,1.7034,1.7041,2226200000.0
2009-09-16 18:00:00,1.7041,1.7046,1.7036,1.7038,3506500000.0
2009-09-16 18:15:00,1.7038,1.705,1.70295,1.70365,3698000000.0
2009-09-16 18:30:00,1.70365,1.7042,1.70215,1.7023,2604100000.0
2009-09-16 18:45:00,1.70235,1.7024,1.69995,1.7004,2561700000.0
2009-09-16 19:00:00,1.7004,1.70155,1.7001,1.7002,2736200000.0
2009-09-16 19:15:00,1.7002,1.70035,1.6985,1.69955,2552900000.0
2009-09-16 19:30:00,1.69955,1.7004,1.69955,1.69995,2791000000.0
2009-09-16 19:45:00,1.69995,1.7004,1.6998,1.7003,2204300000.0
2009-09-16 20:00:00,1.7002,1.7005,1.6994,1.7003,2487300000.0
2009-09-16 20:15:00,1.7003,1.70115,1.6998,1.701,2456300000.0
2009-09-16 20:30:00,1.701,1.7013,1.6997,1.70025,3225800000.0
2009-09-16 20:45:00,1.70045,1.70125,1.70015,1.70035,2573900000.0
2009-09-16 21:00:00,1.7004,1.7015,1.70025,1.7014,2210100000.0
2009-09-16 21:15:00,1.7011,1.70125,1.7004,1.70115,1276700000.0
2009-09-16 21:30:00,1.7012,1.7019,1.70075,1.70145,1719900000.0
2009-09-16 21:45:00,1.70145,1.70175,1.70075,1.70075,1795300000.0
2009-09-16 22:00:00,1.70075,1.70115,1.70035,1.70075,941720000.0
2009-09-16 22:15:00,1.70075,1.70125,1.70025,1.7003,991700000.0
2009-09-16 22:30:00,1.7003,1.7018,1.7001,1.7011,979540000.0
2009-09-16 22:45:00,1.7011,1.70165,1.70095,1.7013,822620000.0
2009-09-16 23:00:00,1.70125,1.70155,1.7004,1.70075,279000000.0
2009-09-16 23:15:00,1.7008,1.7016,1.70045,1.7009,271200000.0
2009-09-16 23:30:00,1.7009,1.70135,1.7007,1.70105,223800000.0
2009-09-16 23:45:00,1.70105,1.70115,1.70065,1.70095,272300000.0
2009-09-17 00:00:00,1.7009,1.7009,1.70045,1.70055,260900000.0
2009-09-17 00:15:00,1.70055,1.70055,1.69945,1.7002,165350000.0
2009-09-17 00:30:00,1.7002,1.70115,1.7002,1.7009,767300000.0
2009-09-17 00:45:00,1.70115,1.70145,1.7008,1.7009,706900000.0
2009-09-17 01:00:00,1.70095,1.701,1.70035,1.7005,399700000.0
2009-09-17 01:15:00,1.7005,1.7009,1.7003,1.7006,386800000.0
2009-09-17 01:30:00,1.7006,1.70085,1.70029,1.70065,365500000.0
2009-09-17 01:45:00,1.70065,1.70085,1.7002,1.70035,675000000.0
2009-09-17 02:00:00,1.70035,1.7013,1.7003,1.7009,906000000.0
2009-09-17 02:15:00,1.7009,1.70145,1.7004,1.70045,849600000.0
2009-09-17 02:30:00,1.7005,1.70125,1.7004,1.701,859000000.0
2009-09-17 02:45:00,1.701,1.7013,1.7007,1.7008,1701600000.0
2009-09-17 03:00:00,1.7008,1.70085,1.70025,1.70045,855500000.0
2009-09-17 03:15:00,1.7004,1.7008,1.7002,1.70065,737100000.0
2009-09-17 03:30:00,1.70065,1.70075,1.7,1.70005,705500000.0
2009-09-17 03:45:00,1.7,1.7003,1.6998,1.69985,858400000.0
2009-09-17 04:00:00,1.69985,1.70035,1.6996,1.70005,732000000.0
2009-09-17 04:15:00,1.70005,1.7003,1.6995,1.6998,1081000000.0
2009-09-17 04:30:00,1.6998,1.7002,1.69935,1.69945,837400000.0
2009-09-17 04:45:00,1.69945,1.70085,1.6994,1.70035,1031000000.0
2009-09-17 05:00:00,1.70045,1.7014,1.70015,1.70125,1151500000.0
2009-09-17 05:15:00,1.70125,1.70155,1.7,1.7004,1204000000.0
2009-09-17 05:30:00,1.7004,1.7011,1.70025,1.7007,1500600000.0
2009-09-17 05:45:00,1.7007,1.701,1.7006,1.70075,801200000.0
2009-09-17 06:00:00,1.7007,1.701,1.70045,1.70075,743500000.0
2009-09-17 06:15:00,1.70075,1.70095,1.7003,1.7005,600800000.0
2009-09-17 06:30:00,1.7005,1.70175,1.7004,1.7015,1539700000.0
2009-09-17 06:45:00,1.7015,1.7016,1.70095,1.7011,797200000.0
2009-09-17 07:00:00,1.7011,1.7014,1.70055,1.7013,567600000.0
2009-09-17 07:15:00,1.7013,1.70155,1.7005,1.70055,962800000.0
2009-09-17 07:30:00,1.7005,1.7021,1.7005,1.70145,1487200000.0
2009-09-17 07:45:00,1.70145,1.7031,1.70145,1.7015,1897700000.0
2009-09-17 08:00:00,1.70165,1.7031,1.70135,1.7029,1524800000.0
2009-09-17 08:15:00,1.7029,1.7037,1.702,1.7028,1647100000.0
2009-09-17 08:30:00,1.70275,1.70435,1.7015,1.704,2763300000.0
2009-09-17 08:45:00,1.704,1.70485,1.70295,1.7041,2847500000.0
2009-09-17 09:00:00,1.70415,1.7048,1.7036,1.7039,2499000000.0
2009-09-17 09:15:00,1.70395,1.70435,1.70295,1.7038,2598800000.0
2009-09-17 09:30:00,1.7038,1.7051,1.7036,1.7046,2777300000.0
2009-09-17 09:45:00,1.70475,1.7058,1.7044,1.7056,2439700000.0
2009-09-17 10:00:00,1.70565,1.7071,1.70405,1.70465,3131500000.0
2009-09-17 10:15:00,1.70465,1.706,1.70345,1.70345,3295600000.0
2009-09-17 10:30:00,1.70365,1.7038,1.70155,1.7036,3160100000.0
2009-09-17 10:45:00,1.70365,1.70375,1.702,1.70335,3232300000.0
2009-09-17 11:00:00,1.70335,1.706,1.70275,1.70555,3061800000.0
2009-09-17 11:15:00,1.70555,1.7057,1.70395,1.70435,2483300000.0
2009-09-17 11:30:00,1.7042,1.7056,1.7037,1.7039,3015100000.0
2009-09-17 11:45:00,1.70385,1.70475,1.7036,1.70455,1544100000.0
2009-09-17 12:00:00,1.70455,1.70775,1.7045,1.70675,2552800000.0
2009-09-17 12:15:00,1.7067,1.708,1.7064,1.70755,2983000000.0
2009-09-17 12:30:00,1.7076,1.7078,1.70665,1.70695,1630800000.0
2009-09-17 12:45:00,1.70695,1.70755,1.7064,1.70745,2343600000.0
2009-09-17 13:00:00,1.70735,1.70915,1.70725,1.7086,2711200000.0
2009-09-17 13:15:00,1.70845,1.7099,1.7084,1.70935,3130600000.0
2009-09-17 13:30:00,1.7095,1.7097,1.7068,1.7071,3513400000.0
2009-09-17 13:45:00,1.70705,1.708,1.70685,1.7076,3075200000.0
2009-09-17 14:00:00,1.7075,1.71035,1.7039,1.7055,3953100000.0
2009-09-17 14:15:00,1.7055,1.70585,1.7032,1.70395,3544600000.0
2009-09-17 14:30:00,1.7038,1.70535,1.70305,1.7037,3313600000.0
2009-09-17 14:45:00,1.7038,1.7047,1.7033,1.70465,2706900000.0
2009-09-17 15:00:00,1.70465,1.7059,1.7046,1.70535,2891100000.0
2009-09-17 15:15:00,1.70535,1.7054,1.70225,1.703,2882100000.0
2009-09-17 15:30:00,1.70305,1.70355,1.70185,1.7025,2675400000.0
2009-09-17 15:45:00,1.70255,1.70355,1.70165,1.702,3175400000.0
2009-09-17 16:00:00,1.70185,1.7027,1.7002,1.70045,3565700000.0
2009-09-17 16:15:00,1.7004,1.70045,1.69835,1.6993,3318200000.0
2009-09-17 16:30:00,1.6993,1.7011,1.69895,1.7003,3216600000.0
2009-09-17 16:45:00,1.7003,1.7026,1.70025,1.7019,3302600000.0
2009-09-17 17:00:00,1.7018,1.702,1.70085,1.7009,2973300000.0
2009-09-17 17:15:00,1.70095,1.7015,1.7001,1.7007,2830000000.0
2009-09-17 17:30:00,1.7007,1.7021,1.70035,1.702,2555500000.0
2009-09-17 17:45:00,1.702,1.7022,1.69965,1.7,3335700000.0
2009-09-17 18:00:00,1.69985,1.7,1.698,1.6984,3019100000.0
2009-09-17 18:15:00,1.6984,1.6991,1.69785,1.6989,3268000000.0
2009-09-17 18:30:00,1.6989,1.699,1.69805,1.69825,2472700000.0
2009-09-17 18:45:00,1.6982,1.6982,1.6951,1.69535,3781000000.0
2009-09-17 19:00:00,1.69535,1.69545,1.69305,1.69385,3744700000.0
2009-09-17 19:15:00,1.69385,1.69435,1.6932,1.69415,2591300000.0
2009-09-17 19:30:00,1.6941,1.6942,1.6934,1.6936,2528200000.0
2009-09-17 19:45:00,1.6936,1.69505,1.6934,1.69505,1866100000.0
2009-09-17 20:00:00,1.6951,1.69515,1.69175,1.69175,2398500000.0
2009-09-17 20:15:00,1.69185,1.6924,1.6903,1.69115,2797400000.0
2009-09-17 20:30:00,1.6911,1.692,1.6911,1.69175,2007400000.0
2009-09-17 20:45:00,1.69175,1.69195,1.6903,1.69085,2830500000.0
2009-09-17 21:00:00,1.69085,1.69115,1.6902,1.6906,1206400000.0
2009-09-17 21:15:00,1.6906,1.6907,1.6898,1.6903,1780900000.0
2009-09-17 21:30:00,1.6903,1.69155,1.69025,1.6913,1641900000.0
2009-09-17 21:45:00,1.69125,1.69135,1.6905,1.6908,1164000000.0
2009-09-17 22:00:00,1.69075,1.6915,1.69055,1.6907,710600000.0
2009-09-17 22:15:00,1.69075,1.69155,1.69045,1.69145,852900000.0
2009-09-17 22:30:00,1.6915,1.69175,1.6908,1.69095,762800000.0
2009-09-17 22:45:00,1.69075,1.6916,1.6903,1.69155,833500000.0
2009-09-17 23:00:00,1.69155,1.6917,1.6909,1.69155,384900000.0
2009-09-17 23:15:00,1.69155,1.6917,1.6908,1.6909,448200000.0
2009-09-17 23:30:00,1.69105,1.6916,1.69095,1.69109,328900000.0
2009-09-17 23:45:00,1.69135,1.69135,1.6909,1.69125,392300000.0
2009-09-18 00:00:00,1.6912,1.6917,1.69095,1.69125,438700000.0
2009-09-18 00:15:00,1.69125,1.6914,1.69105,1.6913,269600000.0
2009-09-18 00:30:00,1.6913,1.69195,1.69115,1.6917,400500000.0
2009-09-18 00:45:00,1.6917,1.6921,1.6914,1.69185,3060500000.0
2009-09-18 01:00:00,1.69185,1.69195,1.69095,1.6917,522600000.0
2009-09-18 01:15:00,1.6917,1.6925,1.6917,1.692,584100000.0
2009-09-18 01:30:00,1.692,1.69225,1.6914,1.6919,636200000.0
2009-09-18 01:45:00,1.6919,1.6922,1.691,1.6912,834200000.0
2009-09-18 02:00:00,1.69115,1.69125,1.68985,1.69015,966150000.0
2009-09-18 02:15:00,1.69025,1.69115,1.6901,1.691,682300000.0
2009-09-18 02:30:00,1.69115,1.69135,1.6907,1.69105,978600000.0
2009-09-18 02:45:00,1.69105,1.69165,1.6908,1.69125,1030200000.0
2009-09-18 03:00:00,1.69115,1.6916,1.691,1.69125,1079400000.0
2009-09-18 03:15:00,1.69125,1.6914,1.6891,1.6895,2376800000.0
2009-09-18 03:30:00,1.6894,1.68965,1.6883,1.68875,1106200000.0
2009-09-18 03:45:00,1.6887,1.68895,1.68795,1.68835,1479900000.0
2009-09-18 04:00:00,1.68835,1.68855,1.6875,1.6879,1194500000.0
2009-09-18 04:15:00,1.6879,1.6887,1.6877,1.68865,1097200000.0
2009-09-18 04:30:00,1.68865,1.6887,1.6879,1.68825,885900000.0
2009-09-18 04:45:00,1.6883,1.68915,1.68825,1.68905,1201000000.0
2009-09-18 05:00:00,1.68915,1.6895,1.68895,1.6894,829000000.0
2009-09-18 05:15:00,1.6894,1.68975,1.68895,1.6893,892300000.0
2009-09-18 05:30:00,1.6892,1.68925,1.6882,1.68865,931400000.0
2009-09-18 05:45:00,1.68865,1.68885,1.68825,1.68825,732500000.0
2009-09-18 06:00:00,1.68825,1.6886,1.68785,1.6885,778800000.0
2009-09-18 06:15:00,1.6885,1.68875,1.68825,1.68855,830200000.0
2009-09-18 06:30:00,1.68855,1.6887,1.6879,1.6886,685200000.0
2009-09-18 06:45:00,1.68855,1.68865,1.6876,1.6878,915000000.0
2009-09-18 07:00:00,1.6877,1.68785,1.68705,1.68735,744100000.0
2009-09-18 07:15:00,1.68735,1.6879,1.68705,1.68755,644500000.0
2009-09-18 07:30:00,1.68755,1.68755,1.68515,1.6863,1300000000.0
2009-09-18 07:45:00,1.6862,1.68695,1.68555,1.686,1472200000.0
2009-09-18 08:00:00,1.686,1.6877,1.6858,1.68725,1281000000.0
2009-09-18 08:15:00,1.6872,1.6872,1.6859,1.68635,1222900000.0
2009-09-18 08:30:00,1.68635,1.68735,1.685,1.6862,3169600000.0
2009-09-18 08:45:00,1.6862,1.6866,1.68505,1.6856,2723100000.0
2009-09-18 09:00:00,1.68555,1.6864,1.6848,1.68495,2387200000.0
2009-09-18 09:15:00,1.68495,1.68535,1.68175,1.6826,2609200000.0
2009-09-18 09:30:00,1.6827,1.6847,1.6826,1.68395,3378000000.0
2009-09-18 09:45:00,1.68395,1.6855,1.68345,1.6852,2762100000.0
2009-09-18 10:00:00,1.6853,1.68695,1.68465,1.68575,3470000000.0
2009-09-18 10:15:00,1.6858,1.68695,1.68545,1.68645,3358000000.0
2009-09-18 10:30:00,1.68635,1.6879,1.6856,1.6874,3387900000.0
2009-09-18 10:45:00,1.6874,1.6885,1.68725,1.68775,2607700000.0
2009-09-18 11:00:00,1.6878,1.6887,1.6876,1.6881,2093700000.0
2009-09-18 11:15:00,1.688,1.6881,1.6858,1.68655,2261000000.0
2009-09-18 11:30:00,1.6866,1.6877,1.686,1.68655,3393700000.0
2009-09-18 11:45:00,1.6866,1.68685,1.68415,1.68525,2699800000.0
2009-09-18 12:00:00,1.68525,1.6856,1.68415,1.68495,1978300000.0
2009-09-18 12:15:00,1.68495,1.6857,1.68395,1.6856,1659700000.0
2009-09-18 12:30:00,1.6856,1.68635,1.6852,1.6858,1590500000.0
2009-09-18 12:45:00,1.6858,1.68645,1.6847,1.68555,1908800000.0
2009-09-18 13:00:00,1.6855,1.68585,1.68455,1.68485,2503900000.0
2009-09-18 13:15:00,1.68485,1.6854,1.6846,1.68495,1927500000.0
2009-09-18 13:30:00,1.68495,1.6855,1.68405,1.6843,2192300000.0
2009-09-18 13:45:00,1.6843,1.68445,1.68285,1.683,1629400000.0
2009-09-18 14:00:00,1.68305,1.68315,1.68085,1.68215,2516300000.0
2009-09-18 14:15:00,1.6821,1.68245,1.6806,1.6807,2928600000.0
2009-09-18 14:30:00,1.6807,1.68225,1.6805,1.68165,2563000000.0
2009-09-18 14:45:00,1.68165,1.6832,1.68145,1.6819,2712500000.0
2009-09-18 15:00:00,1.6819,1.6838,1.6818,1.68375,3169700000.0
2009-09-18 15:15:00,1.68375,1.68395,1.68245,1.6834,3847200000.0
2009-09-18 15:30:00,1.6834,1.68385,1.6809,1.681,3874900000.0
2009-09-18 15:45:00,1.681,1.6814,1.68035,1.6805,4351800000.0
2009-09-18 16:00:00,1.6805,1.68085,1.67705,1.67885,4518100000.0
2009-09-18 16:15:00,1.6788,1.679,1.67715,1.67745,3683600000.0
2009-09-18 16:30:00,1.67745,1.6781,1.675,1.676,3461500000.0
2009-09-18 16:45:00,1.6759,1.6762,1.6749,1.67555,3301600000.0
2009-09-18 17:00:00,1.6757,1.6759,1.67485,1.67495,2740700000.0
2009-09-18 17:15:00,1.67495,1.67505,1.67285,1.67385,2362800000.0
2009-09-18 17:30:00,1.67385,1.67485,1.67255,1.6732,2965400000.0
2009-09-18 17:45:00,1.67335,1.67415,1.6731,1.6741,2723500000.0
2009-09-18 18:00:00,1.6742,1.6742,1.6716,1.6732,3145000000.0
2009-09-18 18:15:00,1.6732,1.6737,1.6724,1.67345,2423600000.0
2009-09-18 18:30:00,1.67345,1.67375,1.67165,1.67175,2280000000.0
2009-09-18 18:45:00,1.67175,1.67385,1.6717,1.6734,2592100000.0
2009-09-18 19:00:00,1.6734,1.6748,1.6732,1.67385,1887400000.0
2009-09-18 19:15:00,1.67385,1.67435,1.67365,1.67405,1550500000.0
2009-09-18 19:30:00,1.67415,1.67465,1.67365,1.6738,1522500000.0
2009-09-18 19:45:00,1.67385,1.6739,1.6728,1.6735,2413000000.0
2009-09-18 20:00:00,1.6735,1.6737,1.6728,1.67295,1502300000.0
2009-09-18 20:15:00,1.67305,1.67345,1.67275,1.67295,1577300000.0
2009-09-18 20:30:00,1.67295,1.6738,1.67285,1.6733,1515700000.0
2009-09-18 20:45:00,1.6733,1.6748,1.67325,1.67405,1965700000.0
2009-09-18 21:00:00,1.67405,1.6741,1.67345,1.6736,1751200000.0
2009-09-18 21:15:00,1.6736,1.6743,1.67345,1.6741,1337000000.0
2009-09-18 21:30:00,1.6741,1.6743,1.67305,1.6732,1932800000.0
2009-09-18 21:45:00,1.67315,1.6735,1.6725,1.6729,1815800000.0
2009-09-18 22:00:00,1.6728,1.6738,1.67205,1.6737,1057400000.0
2009-09-18 22:15:00,1.6737,1.67375,1.6726,1.67315,687800000.0
2009-09-18 22:30:00,1.67315,1.67485,1.67315,1.67485,614600000.0
2009-09-18 22:45:00,1.67485,1.67565,1.6741,1.67455,649700000.0
2009-09-20 23:00:00,1.67021,1.67125,1.66958,1.67105,257400000.0
2009-09-20 23:15:00,1.671,1.6721,1.67,1.6716,377200000.0
2009-09-20 23:30:00,1.67185,1.67185,1.6705,1.67155,243400000.0
2009-09-20 23:45:00,1.67155,1.67165,1.6705,1.6714,141000000.0
2009-09-21 00:00:00,1.67145,1.67165,1.67055,1.6715,559800000.0
2009-09-21 00:15:00,1.67155,1.6722,1.67135,1.67175,296000000.0
2009-09-21 00:30:00,1.6718,1.67235,1.67094,1.6718,386900000.0
2009-09-21 00:45:00,1.6718,1.6732,1.67135,1.6732,654300000.0
2009-09-21 01:00:00,1.6732,1.6735,1.67215,1.67215,763800000.0
2009-09-21 01:15:00,1.6722,1.6731,1.6719,1.6727,487000000.0
2009-09-21 01:30:00,1.6727,1.67385,1.67235,1.6731,377600000.0
2009-09-21 01:45:00,1.6731,1.6731,1.67225,1.67305,509000000.0
2009-09-21 02:00:00,1.673,1.6739,1.6729,1.6737,1226100000.0
2009-09-21 02:15:00,1.6737,1.6739,1.6732,1.67325,1023700000.0
2009-09-21 02:30:00,1.67325,1.6735,1.6729,1.673,456500000.0
2009-09-21 02:45:00,1.673,1.67415,1.6728,1.6739,546500000.0
2009-09-21 03:00:00,1.6739,1.67505,1.6737,1.6745,766900000.0
2009-09-21 03:15:00,1.6744,1.67555,1.67435,1.67465,1085700000.0
2009-09-21 03:30:00,1.6746,1.67515,1.67415,1.67455,971900000.0
2009-09-21 03:45:00,1.6746,1.67475,1.6735,1.6736,962400000.0
2009-09-21 04:00:00,1.67325,1.6735,1.6727,1.6728,870700000.0
2009-09-21 04:15:00,1.6728,1.6737,1.6723,1.6734,938200000.0
2009-09-21 04:30:00,1.6735,1.67405,1.6727,1.6734,437900000.0
2009-09-21 04:45:00,1.6734,1.67345,1.6728,1.6733,496200000.0
2009-09-21 05:00:00,1.6733,1.67395,1.67315,1.6738,289200000.0
2009-09-21 05:15:00,1.67375,1.6741,1.6734,1.6741,644600000.0
2009-09-21 05:30:00,1.67415,1.67415,1.67325,1.67355,711600000.0
2009-09-21 05:45:00,1.67355,1.6746,1.6735,1.6735,1082800000.0
2009-09-21 06:00:00,1.6735,1.67395,1.6731,1.6732,1267700000.0
2009-09-21 06:15:00,1.6732,1.6739,1.6729,1.6735,934200000.0
2009-09-21 06:30:00,1.67345,1.6738,1.67305,1.67365,729200000.0
2009-09-21 06:45:00,1.67365,1.67365,1.67275,1.6729,402400000.0
2009-09-21 07:00:00,1.6729,1.674,1.67285,1.673,1092700000.0
2009-09-21 07:15:00,1.673,1.67345,1.6718,1.672,1649100000.0
2009-09-21 07:30:00,1.672,1.67315,1.67165,1.67215,1201000000.0
2009-09-21 07:45:00,1.6721,1.67255,1.67085,1.6709,1752300000.0
2009-09-21 08:00:00,1.6708,1.67275,1.66975,1.6713,1424000000.0
2009-09-21 08:15:00,1.6713,1.67145,1.6677,1.66935,2280300000.0
2009-09-21 08:30:00,1.6693,1.67105,1.6685,1.6704,3531300000.0
2009-09-21 08:45:00,1.6704,1.6714,1.67005,1.6703,2535300000.0
2009-09-21 09:00:00,1.6703,1.6737,1.66995,1.6731,3330300000.0
2009-09-21 09:15:00,1.67315,1.67315,1.67125,1.6716,2571700000.0
2009-09-21 09:30:00,1.6716,1.67365,1.67155,1.67255,2709900000.0
2009-09-21 09:45:00,1.6725,1.6743,1.67235,1.67325,2784600000.0
2009-09-21 10:00:00,1.6732,1.67455,1.67285,1.67295,3168700000.0
2009-09-21 10:15:00,1.67295,1.67345,1.6716,1.6731,2309900000.0
2009-09-21 10:30:00,1.67305,1.6748,1.673,1.67345,2685200000.0
2009-09-21 10:45:00,1.6734,1.67365,1.67175,1.6718,2593400000.0
2009-09-21 11:00:00,1.6718,1.67355,1.67175,1.6732,2422100000.0
2009-09-21 11:15:00,1.67325,1.67375,1.6725,1.67315,2525800000.0
2009-09-21 11:30:00,1.67325,1.6737,1.67225,1.6726,2001700000.0
2009-09-21 11:45:00,1.6727,1.6744,1.6726,1.674,2504400000.0
2009-09-21 12:00:00,1.6739,1.67665,1.6736,1.67605,2664700000.0
2009-09-21 12:15:00,1.67605,1.67725,1.67575,1.67595,2416000000.0
2009-09-21 12:30:00,1.67595,1.6764,1.67535,1.67625,2003800000.0
2009-09-21 12:45:00,1.67625,1.6773,1.67575,1.677,2367800000.0
2009-09-21 13:00:00,1.677,1.6771,1.67495,1.67515,1789400000.0
2009-09-21 13:15:00,1.67515,1.6753,1.67485,1.6749,834000000.0
2009-09-21 13:30:00,1.6749,1.6754,1.67405,1.67425,1941700000.0
2009-09-21 13:45:00,1.67425,1.6745,1.6735,1.67375,1778800000.0
2009-09-21 14:00:00,1.67375,1.6748,1.6736,1.6748,2095100000.0
2009-09-21 14:15:00,1.67485,1.6777,1.67415,1.67665,4096000000.0
2009-09-21 14:30:00,1.67675,1.67855,1.6763,1.67835,3355100000.0
2009-09-21 14:45:00,1.67815,1.67845,1.67725,1.67805,2534600000.0
2009-09-21 15:00:00,1.6781,1.6788,1.6775,1.6784,2571200000.0
2009-09-21 15:15:00,1.67845,1.6793,1.6784,1.67855,2567400000.0
2009-09-21 15:30:00,1.67855,1.67915,1.677,1.677,2730000000.0
2009-09-21 15:45:00,1.67705,1.6778,1.6765,1.67665,3801800000.0
2009-09-21 16:00:00,1.67665,1.6776,1.6763,1.6763,3145000000.0
2009-09-21 16:15:00,1.6763,1.67735,1.67555,1.6761,2860200000.0
2009-09-21 16:30:00,1.6761,1.67615,1.67395,1.6742,3296900000.0
2009-09-21 16:45:00,1.67425,1.67545,1.67385,1.67475,2702600000.0
2009-09-21 17:00:00,1.6747,1.6753,1.6738,1.67465,2943000000.0
2009-09-21 17:15:00,1.6748,1.67485,1.67265,1.6734,2672200000.0
2009-09-21 17:30:00,1.67335,1.6752,1.6727,1.675,3277800000.0
2009-09-21 17:45:00,1.67505,1.67535,1.67365,1.6741,2139100000.0
2009-09-21 18:00:00,1.67405,1.67465,1.6737,1.67405,2119200000.0
2009-09-21 18:15:00,1.674,1.67445,1.67345,1.6739,1937400000.0
2009-09-21 18:30:00,1.6739,1.67485,1.67355,1.67485,2104400000.0
2009-09-21 18:45:00,1.67475,1.67475,1.67315,1.67315,1815600000.0
2009-09-21 19:00:00,1.6732,1.67325,1.67235,1.67275,1902300000.0
2009-09-21 19:15:00,1.67275,1.67275,1.6717,1.67225,1779400000.0
2009-09-21 19:30:00,1.67225,1.67245,1.6716,1.67215,1581800000.0
2009-09-21 19:45:00,1.67215,1.67305,1.67175,1.67175,1172100000.0
2009-09-21 20:00:00,1.67175,1.6727,1.67145,1.6726,1744900000.0
2009-09-21 20:15:00,1.6726,1.6726,1.67185,1.67185,2049400000.0
2009-09-21 20:30:00,1.67185,1.6723,1.6717,1.6719,1900700000.0
2009-09-21 20:45:00,1.67185,1.67225,1.67125,1.6721,2368100000.0
2009-09-21 21:00:00,1.6721,1.6725,1.67145,1.67205,1304900000.0
2009-09-21 21:15:00,1.67215,1.67345,1.6718,1.673,1987900000.0
2009-09-21 21:30:00,1.673,1.67335,1.6723,1.67245,1639700000.0
2009-09-21 21:45:00,1.67245,1.6735,1.672,1.6735,1629900000.0
2009-09-21 22:00:00,1.6735,1.67375,1.673,1.67315,764000000.0
2009-09-21 22:15:00,1.67315,1.67315,1.67275,1.67305,762360000.0
2009-09-21 22:30:00,1.67305,1.67375,1.67275,1.6735,520900000.0
2009-09-21 22:45:00,1.6735,1.67385,1.67295,1.67375,583300000.0
2009-09-21 23:00:00,1.6733,1.674,1.6731,1.67375,247700000.0
2009-09-21 23:15:00,1.6737,1.6741,1.67355,1.6739,459200000.0
2009-09-21 23:30:00,1.67385,1.674,1.67325,1.67325,275400000.0
2009-09-21 23:45:00,1.6733,1.6735,1.67285,1.67325,284300000.0
2009-09-22 00:00:00,1.6732,1.6738,1.67295,1.67375,844200000.0
2009-09-22 00:15:00,1.6737,1.67395,1.67309,1.67335,372200000.0
2009-09-22 00:30:00,1.67335,1.674,1.67305,1.67385,843700000.0
2009-09-22 00:45:00,1.6739,1.6741,1.67325,1.6735,625300000.0
2009-09-22 01:00:00,1.67355,1.67375,1.67335,1.67365,679600000.0
2009-09-22 01:15:00,1.6736,1.67375,1.67295,1.6731,234500000.0
2009-09-22 01:30:00,1.6731,1.67355,1.67285,1.67305,814700000.0
2009-09-22 01:45:00,1.67305,1.67375,1.6728,1.6735,615900000.0
2009-09-22 02:00:00,1.6735,1.67405,1.67325,1.6738,861200000.0
2009-09-22 02:15:00,1.6738,1.6744,1.67325,1.6736,850400000.0
2009-09-22 02:30:00,1.6736,1.67435,1.67305,1.6737,993000000.0
2009-09-22 02:45:00,1.6737,1.6739,1.673,1.67315,1029200000.0
2009-09-22 03:00:00,1.6732,1.67345,1.67215,1.6727,1030400000.0
2009-09-22 03:15:00,1.6728,1.6728,1.6723,1.67245,1037000000.0
2009-09-22 03:30:00,1.6725,1.67285,1.672,1.67245,1332400000.0
2009-09-22 03:45:00,1.67245,1.6732,1.67205,1.6732,929100000.0
2009-09-22 04:00:00,1.67315,1.6738,1.67255,1.6731,1143400000.0
2009-09-22 04:15:00,1.6731,1.6738,1.67275,1.67355,628600000.0
2009-09-22 04:30:00,1.67355,1.6738,1.67265,1.6728,573800000.0
2009-09-22 04:45:00,1.6728,1.67305,1.6725,1.67255,572800000.0
2009-09-22 05:00:00,1.6725,1.67315,1.6723,1.67255,715500000.0
2009-09-22 05:15:00,1.67255,1.6728,1.672,1.67215,685800000.0
2009-09-22 05:30:00,1.67215,1.6725,1.672,1.67215,866600000.0
2009-09-22 05:45:00,1.6722,1.67235,1.67155,1.6722,683600000.0
2009-09-22 06:00:00,1.67225,1.67245,1.67195,1.6721,507300000.0
2009-09-22 06:15:00,1.67215,1.67255,1.6714,1.67205,661000000.0
2009-09-22 06:30:00,1.6721,1.6723,1.67145,1.6719,598200000.0
2009-09-22 06:45:00,1.67195,1.67205,1.6714,1.67185,654500000.0
2009-09-22 07:00:00,1.67185,1.672,1.67105,1.6713,719500000.0
2009-09-22 07:15:00,1.67135,1.6717,1.6711,1.6713,838400000.0
2009-09-22 07:30:00,1.6713,1.67245,1.67115,1.67245,1002000000.0
2009-09-22 07:45:00,1.6724,1.67245,1.6715,1.67165,1215500000.0
2009-09-22 08:00:00,1.67165,1.67295,1.6711,1.67285,1243900000.0
2009-09-22 08:15:00,1.6728,1.67595,1.67235,1.6742,2170300000.0
2009-09-22 08:30:00,1.67415,1.6756,1.67355,1.67405,2644100000.0
2009-09-22 08:45:00,1.674,1.67475,1.67365,1.674,2065100000.0
2009-09-22 09:00:00,1.67395,1.67405,1.67265,1.6735,1961000000.0
2009-09-22 09:15:00,1.6735,1.674,1.6699,1.6701,2711000000.0
2009-09-22 09:30:00,1.6701,1.6707,1.6678,1.6679,2623700000.0
2009-09-22 09:45:00,1.6679,1.6702,1.6678,1.66875,2816200000.0
2009-09-22 10:00:00,1.66885,1.66925,1.66755,1.66755,2670300000.0
2009-09-22 10:15:00,1.6676,1.6724,1.6675,1.67205,3108500000.0
2009-09-22 10:30:00,1.67205,1.6742,1.67165,1.6723,3001000000.0
2009-09-22 10:45:00,1.6723,1.6737,1.6722,1.6729,2730400000.0
2009-09-22 11:00:00,1.6729,1.67305,1.67095,1.6713,2181400000.0
2009-09-22 11:15:00,1.6713,1.6722,1.67095,1.67115,1788600000.0
2009-09-22 11:30:00,1.67115,1.672,1.6699,1.67025,1588900000.0
2009-09-22 11:45:00,1.6702,1.6713,1.6695,1.67075,3241300000.0
2009-09-22 12:00:00,1.67075,1.67105,1.66995,1.67075,3112700000.0
2009-09-22 12:15:00,1.67075,1.67145,1.67045,1.67095,2810000000.0
2009-09-22 12:30:00,1.6709,1.67125,1.67035,1.67105,1817600000.0
2009-09-22 12:45:00,1.67105,1.67255,1.6708,1.6719,2039200000.0
2009-09-22 13:00:00,1.6719,1.6727,1.67145,1.67245,2142800000.0
2009-09-22 13:15:00,1.6725,1.6725,1.67105,1.67125,1349300000.0
2009-09-22 13:30:00,1.6712,1.6719,1.67105,1.67165,1686700000.0
2009-09-22 13:45:00,1.6716,1.6737,1.67095,1.67345,2067500000.0
2009-09-22 14:00:00,1.67355,1.67475,1.6734,1.67425,2842300000.0
2009-09-22 14:15:00,1.67425,1.6748,1.67345,1.67445,2222000000.0
2009-09-22 14:30:00,1.67445,1.6746,1.6695,1.66985,3131000000.0
2009-09-22 14:45:00,1.6698,1.67035,1.66925,1.6699,2525100000.0
2009-09-22 15:00:00,1.6699,1.67085,1.66985,1.67015,2403100000.0
2009-09-22 15:15:00,1.6702,1.6714,1.66995,1.67115,2689600000.0
2009-09-22 15:30:00,1.67115,1.6727,1.6709,1.6723,3085100000.0
2009-09-22 15:45:00,1.67225,1.67475,1.67215,1.67425,3191400000.0
2009-09-22 16:00:00,1.67415,1.6743,1.6733,1.6736,3503300000.0
2009-09-22 16:15:00,1.6736,1.67635,1.6735,1.675,2972500000.0
2009-09-22 16:30:00,1.67505,1.67615,1.67485,1.67555,2851400000.0
2009-09-22 16:45:00,1.6755,1.67705,1.67535,1.67705,2732800000.0
2009-09-22 17:00:00,1.6771,1.6773,1.6754,1.67565,2493400000.0
2009-09-22 17:15:00,1.67565,1.67735,1.67535,1.67735,2810000000.0
2009-09-22 17:30:00,1.67735,1.6777,1.6758,1.67655,2602500000.0
2009-09-22 17:45:00,1.67655,1.67695,1.67595,1.67655,2019200000.0
2009-09-22 18:00:00,1.67655,1.6767,1.67505,1.67515,2963200000.0
2009-09-22 18:15:00,1.67515,1.67545,1.67455,1.6752,2304900000.0
2009-09-22 18:30:00,1.6752,1.6753,1.6743,1.6743,2285400000.0
2009-09-22 18:45:00,1.67435,1.67515,1.67425,1.675,2368200000.0
2009-09-22 19:00:00,1.675,1.67585,1.67495,1.6751,2675200000.0
2009-09-22 19:15:00,1.6751,1.6757,1.6749,1.67515,2366500000.0
2009-09-22 19:30:00,1.6752,1.6763,1.6751,1.67555,2287800000.0
2009-09-22 19:45:00,1.6756,1.6759,1.67485,1.6752,1682000000.0
2009-09-22 20:00:00,1.6752,1.6753,1.6743,1.6746,1005400000.0
2009-09-22 20:15:00,1.6746,1.6747,1.67365,1.67365,1492900000.0
2009-09-22 20:30:00,1.6737,1.67455,1.67355,1.67405,1881900000.0
2009-09-22 20:45:00,1.67405,1.67455,1.67365,1.67435,1576300000.0
2009-09-22 21:00:00,1.67415,1.67435,1.67395,1.67405,1499000000.0
2009-09-22 21:15:00,1.67405,1.6749,1.674,1.6747,1862500000.0
2009-09-22 21:30:00,1.6747,1.6749,1.6743,1.6747,1749500000.0
2009-09-22 21:45:00,1.6747,1.6754,1.67405,1.67515,1930100000.0
2009-09-22 22:00:00,1.67505,1.67505,1.67415,1.67445,730800000.0
2009-09-22 22:15:00,1.67445,1.67445,1.6739,1.67415,650200000.0
2009-09-22 22:30:00,1.67415,1.67475,1.6741,1.67455,567100000.0
2009-09-22 22:45:00,1.67455,1.6748,1.674,1.674,850800000.0
2009-09-22 23:00:00,1.674,1.67485,1.674,1.67445,629050000.0
2009-09-22 23:15:00,1.67435,1.6745,1.67405,1.67435,299750000.0
2009-09-22 23:30:00,1.67435,1.67445,1.67425,1.67425,238800000.0
2009-09-22 23:45:00,1.67425,1.67455,1.67425,1.67435,117100000.0
2009-09-23 00:00:00,1.67435,1.67465,1.6743,1.6745,136300000.0
2009-09-23 00:15:00,1.67445,1.67475,1.67404,1.6746,351100000.0
2009-09-23 00:30:00,1.6746,1.6749,1.67416,1.6745,205900000.0
2009-09-23 00:45:00,1.6746,1.67505,1.6744,1.67465,530500000.0
2009-09-23 01:00:00,1.67465,1.675,1.67425,1.6743,678500000.0
2009-09-23 01:15:00,1.6743,1.675,1.6701,1.67285,1617250000.0
2009-09-23 01:30:00,1.67285,1.6742,1.67215,1.67345,2183800000.0
2009-09-23 01:45:00,1.67345,1.6758,1.6733,1.6744,1413300000.0
2009-09-23 02:00:00,1.67455,1.67545,1.6742,1.67465,1467200000.0
2009-09-23 02:15:00,1.67465,1.67505,1.67435,1.675,942400000.0
2009-09-23 02:30:00,1.675,1.6753,1.6746,1.6747,786100000.0
2009-09-23 02:45:00,1.6747,1.6754,1.6746,1.67495,1234200000.0
2009-09-23 03:00:00,1.67495,1.67525,1.67415,1.6749,1169300000.0
2009-09-23 03:15:00,1.6749,1.6753,1.6744,1.67455,881800000.0
2009-09-23 03:30:00,1.6745,1.67505,1.67445,1.6746,751700000.0
2009-09-23 03:45:00,1.6745,1.6751,1.6745,1.67485,734400000.0
2009-09-23 04:00:00,1.67485,1.6751,1.67435,1.6745,711500000.0
2009-09-23 04:15:00,1.6745,1.6747,1.6743,1.6745,436000000.0
2009-09-23 04:30:00,1.6745,1.67485,1.67395,1.674,921300000.0
2009-09-23 04:45:00,1.674,1.67585,1.674,1.67575,1184600000.0
2009-09-23 05:00:00,1.67575,1.676,1.67525,1.67575,836500000.0
2009-09-23 05:15:00,1.67565,1.6766,1.6755,1.67595,629100000.0
2009-09-23 05:30:00,1.67595,1.6761,1.67485,1.67575,925200000.0
2009-09-23 05:45:00,1.67565,1.676,1.67515,1.67535,623100000.0
2009-09-23 06:00:00,1.67535,1.67625,1.67525,1.6762,829100000.0
2009-09-23 06:15:00,1.6762,1.6762,1.67505,1.67525,531300000.0
2009-09-23 06:30:00,1.6753,1.67575,1.6752,1.67545,975600000.0
2009-09-23 06:45:00,1.6755,1.67635,1.67525,1.6763,1521600000.0
2009-09-23 07:00:00,1.67625,1.67705,1.6761,1.67655,963700000.0
2009-09-23 07:15:00,1.6766,1.6767,1.6751,1.6753,808800000.0
2009-09-23 07:30:00,1.6753,1.67725,1.6752,1.67685,1291900000.0
2009-09-23 07:45:00,1.67685,1.6769,1.6756,1.67565,2139800000.0
2009-09-23 08:00:00,1.67565,1.6769,1.67535,1.6757,1831700000.0
2009-09-23 08:15:00,1.67575,1.67635,1.6754,1.67555,1347800000.0
2009-09-23 08:30:00,1.67555,1.67575,1.6742,1.6747,3032500000.0
2009-09-23 08:45:00,1.67475,1.67495,1.67365,1.67455,2179700000.0
2009-09-23 09:00:00,1.6746,1.67555,1.67445,1.6751,3271700000.0
2009-09-23 09:15:00,1.67515,1.67565,1.6742,1.67475,2253600000.0
2009-09-23 09:30:00,1.67475,1.67565,1.674,1.6747,2232400000.0
2009-09-23 09:45:00,1.6747,1.67505,1.67225,1.6723,2790200000.0
2009-09-23 10:00:00,1.6724,1.6732,1.6708,1.67115,2977900000.0
2009-09-23 10:15:00,1.67115,1.6714,1.6694,1.67085,3114600000.0
2009-09-23 10:30:00,1.6708,1.67985,1.6708,1.67965,4015100000.0
2009-09-23 10:45:00,1.67965,1.6799,1.67775,1.67955,3916300000.0
2009-09-23 11:00:00,1.6795,1.68115,1.6791,1.67995,3073100000.0
2009-09-23 11:15:00,1.67995,1.68035,1.67915,1.68005,2214600000.0
2009-09-23 11:30:00,1.6799,1.6807,1.67985,1.6804,2812300000.0
2009-09-23 11:45:00,1.68045,1.68045,1.67845,1.67895,3471100000.0
2009-09-23 12:00:00,1.67895,1.6793,1.67795,1.6785,2576000000.0
2009-09-23 12:15:00,1.67845,1.6815,1.6781,1.6804,3306700000.0
2009-09-23 12:30:00,1.6803,1.68185,1.68005,1.68175,2840300000.0
2009-09-23 12:45:00,1.6816,1.68295,1.68125,1.6827,2759100000.0
2009-09-23 13:00:00,1.68275,1.68315,1.68125,1.68125,2886800000.0
2009-09-23 13:15:00,1.6813,1.6815,1.68055,1.68145,1933100000.0
2009-09-23 13:30:00,1.68145,1.683,1.6812,1.68225,2033900000.0
2009-09-23 13:45:00,1.6822,1.68225,1.6811,1.6814,1380500000.0
2009-09-23 14:00:00,1.68155,1.68245,1.6803,1.6814,3466700000.0
2009-09-23 14:15:00,1.68145,1.68145,1.67975,1.6811,3125700000.0
2009-09-23 14:30:00,1.6811,1.68135,1.67995,1.6809,2653700000.0
2009-09-23 14:45:00,1.6809,1.68125,1.6806,1.681,2126800000.0
2009-09-23 15:00:00,1.68105,1.6823,1.6809,1.68215,2930700000.0
2009-09-23 15:15:00,1.68205,1.6839,1.68155,1.68335,2726500000.0
2009-09-23 15:30:00,1.6833,1.6844,1.6829,1.6834,3015000000.0
2009-09-23 15:45:00,1.6834,1.6843,1.68295,1.6832,2890700000.0
2009-09-23 16:00:00,1.68325,1.6834,1.68205,1.68225,2462000000.0
2009-09-23 16:15:00,1.68225,1.68235,1.68135,1.6817,2060200000.0
2009-09-23 16:30:00,1.6816,1.6827,1.68115,1.6823,3799600000.0
2009-09-23 16:45:00,1.6824,1.68255,1.6804,1.6812,3163900000.0
2009-09-23 17:00:00,1.6812,1.68155,1.68065,1.68145,2577800000.0
2009-09-23 17:15:00,1.6814,1.68235,1.6811,1.682,3196500000.0
2009-09-23 17:30:00,1.682,1.6833,1.681,1.68315,2753200000.0
2009-09-23 17:45:00,1.6832,1.6837,1.6824,1.68275,2760000000.0
2009-09-23 18:00:00,1.6827,1.68335,1.682,1.68255,2178900000.0
2009-09-23 18:15:00,1.6826,1.6829,1.68165,1.68165,2057900000.0
2009-09-23 18:30:00,1.68165,1.68195,1.6811,1.68145,2437300000.0
2009-09-23 18:45:00,1.6815,1.68175,1.6808,1.68115,2600100000.0
2009-09-23 19:00:00,1.68115,1.68195,1.6811,1.6818,2392600000.0
2009-09-23 19:15:00,1.6818,1.68205,1.6808,1.681,2548300000.0
2009-09-23 19:30:00,1.68095,1.6812,1.6796,1.68,2165900000.0
2009-09-23 19:45:00,1.68,1.68075,1.67925,1.6794,2526700000.0
2009-09-23 20:00:00,1.67945,1.6813,1.6794,1.67985,2105800000.0
2009-09-23 20:15:00,1.67985,1.6808,1.67705,1.6777,3724900000.0
2009-09-23 20:30:00,1.6777,1.67945,1.6775,1.6785,2403300000.0
2009-09-23 20:45:00,1.67835,1.6799,1.67835,1.6792,2859700000.0
2009-09-23 21:00:00,1.67915,1.6802,1.6779,1.679,2307700000.0
2009-09-23 21:15:00,1.679,1.67975,1.67865,1.6793,2229000000.0
2009-09-23 21:30:00,1.67935,1.6797,1.67795,1.67875,2723700000.0
2009-09-23 21:45:00,1.67875,1.67985,1.6781,1.67855,3573800000.0
2009-09-23 22:00:00,1.6785,1.6798,1.67835,1.6795,1894600000.0
2009-09-23 22:15:00,1.6795,1.6797,1.67895,1.679,943300000.0
2009-09-23 22:30:00,1.679,1.679,1.67805,1.67865,764200000.0
2009-09-23 22:45:00,1.67865,1.6792,1.67755,1.67765,1281800000.0
2009-09-23 23:00:00,1.6777,1.67875,1.67755,1.67875,611400000.0
2009-09-23 23:15:00,1.6787,1.6794,1.67815,1.67895,803400000.0
2009-09-23 23:30:00,1.67895,1.67975,1.67875,1.67945,807100000.0
2009-09-23 23:45:00,1.67945,1.68085,1.6791,1.6808,669100000.0
2009-09-24 00:00:00,1.68085,1.68115,1.67895,1.67995,856000000.0
2009-09-24 00:15:00,1.68,1.6803,1.6784,1.6784,771700000.0
2009-09-24 00:30:00,1.6784,1.6791,1.6784,1.6788,576100000.0
2009-09-24 00:45:00,1.6788,1.6799,1.6784,1.67945,958400000.0
2009-09-24 01:00:00,1.6794,1.67955,1.67825,1.6793,1028200000.0
2009-09-24 01:15:00,1.6792,1.67935,1.67855,1.67925,526900000.0
2009-09-24 01:30:00,1.67925,1.6797,1.6791,1.67935,1077100000.0
2009-09-24 01:45:00,1.67925,1.6796,1.6789,1.6795,647500000.0
2009-09-24 02:00:00,1.6794,1.68,1.679,1.67925,992100000.0
2009-09-24 02:15:00,1.67925,1.6797,1.67865,1.67915,1012600000.0
2009-09-24 02:30:00,1.6792,1.6793,1.6783,1.67885,1184800000.0
2009-09-24 02:45:00,1.6788,1.67895,1.67735,1.67785,1307600000.0
2009-09-24 03:00:00,1.6778,1.678,1.6771,1.67775,1107800000.0
2009-09-24 03:15:00,1.67775,1.67785,1.67775,1.67775,403400000.0
2009-09-24 03:30:00,1.67775,1.67775,1.67725,1.67755,795100000.0
2009-09-24 03:45:00,1.67755,1.67795,1.6774,1.6777,1107000000.0
2009-09-24 04:00:00,1.6777,1.67795,1.6774,1.6779,1052700000.0
2009-09-24 04:15:00,1.67795,1.6787,1.67795,1.6782,1173600000.0
2009-09-24 04:30:00,1.6782,1.67895,1.67815,1.6785,1155800000.0
2009-09-24 04:45:00,1.6785,1.6791,1.6782,1.67835,1047600000.0
2009-09-24 05:00:00,1.67835,1.679,1.6781,1.6784,1249700000.0
2009-09-24 05:15:00,1.6784,1.6789,1.67815,1.67865,1280700000.0
2009-09-24 05:30:00,1.6786,1.67935,1.6785,1.67925,1735500000.0
2009-09-24 05:45:00,1.67925,1.6794,1.6784,1.679,1080600000.0
2009-09-24 06:00:00,1.679,1.6794,1.6784,1.67935,584100000.0
2009-09-24 06:15:00,1.6794,1.67955,1.67895,1.6791,1039100000.0
2009-09-24 06:30:00,1.67905,1.67935,1.67865,1.6789,1149300000.0
2009-09-24 06:45:00,1.6789,1.68,1.67875,1.6795,1413300000.0
2009-09-24 07:00:00,1.67945,1.67975,1.6788,1.67935,883200000.0
2009-09-24 07:15:00,1.6794,1.6796,1.6792,1.67955,1019700000.0
2009-09-24 07:30:00,1.67955,1.68135,1.67945,1.68125,1222800000.0
2009-09-24 07:45:00,1.68125,1.682,1.6803,1.68105,1646200000.0
2009-09-24 08:00:00,1.6811,1.6816,1.6798,1.6801,1425500000.0
2009-09-24 08:15:00,1.6801,1.6803,1.67855,1.67995,1615100000.0
2009-09-24 08:30:00,1.67995,1.68025,1.67895,1.67905,1772000000.0
2009-09-24 08:45:00,1.67905,1.68,1.6785,1.67875,3762300000.0
2009-09-24 09:00:00,1.67875,1.67885,1.6741,1.67435,3480100000.0
2009-09-24 09:15:00,1.67435,1.67465,1.67175,1.67375,3361200000.0
2009-09-24 09:30:00,1.6738,1.67395,1.66675,1.6695,3306100002.0
2009-09-24 09:45:00,1.66945,1.66945,1.663,1.6631,3090500000.0
2009-09-24 10:00:00,1.66305,1.66495,1.662,1.66295,4360700000.0
2009-09-24 10:15:00,1.66295,1.6637,1.66135,1.66185,4647600000.0
2009-09-24 10:30:00,1.6618,1.6643,1.66175,1.6633,3191400000.0
2009-09-24 10:45:00,1.6633,1.6635,1.6617,1.6618,3306600000.0
2009-09-24 11:00:00,1.6618,1.6631,1.66025,1.6623,3147200000.0
2009-09-24 11:15:00,1.66215,1.66225,1.65655,1.65735,3969200000.0
2009-09-24 11:30:00,1.65735,1.6582,1.6549,1.6565,3385900000.0
2009-09-24 11:45:00,1.65655,1.6575,1.6549,1.65495,3296000000.0
2009-09-24 12:00:00,1.65505,1.6566,1.65355,1.6538,3542200000.0
2009-09-24 12:15:00,1.6538,1.65515,1.65335,1.6535,2576500000.0
2009-09-24 12:30:00,1.65345,1.65545,1.65295,1.65445,2571700000.0
2009-09-24 12:45:00,1.65445,1.659,1.6544,1.658,3320400000.0
2009-09-24 13:00:00,1.65795,1.66115,1.6568,1.6602,3918500000.0
2009-09-24 13:15:00,1.6602,1.66045,1.65735,1.6576,3178500000.0
2009-09-24 13:30:00,1.65755,1.6585,1.6566,1.6579,2400800000.0
2009-09-24 13:45:00,1.65795,1.65825,1.65685,1.6578,2285800000.0
2009-09-24 14:00:00,1.6577,1.65985,1.65755,1.65985,3068400000.0
2009-09-24 14:15:00,1.65995,1.66005,1.6582,1.65835,2617700000.0
2009-09-24 14:30:00,1.65835,1.6589,1.65615,1.6563,3247400000.0
2009-09-24 14:45:00,1.65625,1.65665,1.6543,1.6543,2855600000.0
2009-09-24 15:00:00,1.6544,1.65555,1.6527,1.65385,3014300000.0
2009-09-24 15:15:00,1.654,1.6551,1.65265,1.65295,4053100000.0
2009-09-24 15:30:00,1.6529,1.65385,1.6527,1.65345,3165700000.0
2009-09-24 15:45:00,1.65345,1.6541,1.65205,1.6532,3783300000.0
2009-09-24 16:00:00,1.65305,1.65445,1.65145,1.6522,3731700000.0
2009-09-24 16:15:00,1.6521,1.65315,1.6513,1.6522,2970200000.0
2009-09-24 16:30:00,1.6522,1.65375,1.6509,1.65305,3207800000.0
2009-09-24 16:45:00,1.65305,1.65385,1.65025,1.6503,3363100000.0
2009-09-24 17:00:00,1.65015,1.6533,1.64925,1.6506,3100300000.0
2009-09-24 17:15:00,1.6506,1.6513,1.6499,1.6505,2585100000.0
2009-09-24 17:30:00,1.65055,1.6528,1.6504,1.65265,2289800000.0
2009-09-24 17:45:00,1.6526,1.6529,1.64995,1.65135,3894400000.0
2009-09-24 18:00:00,1.65135,1.6515,1.6502,1.65025,2839900000.0
2009-09-24 18:15:00,1.6502,1.65105,1.64955,1.6501,3419300000.0
2009-09-24 18:30:00,1.6501,1.6512,1.64955,1.6502,2358800000.0
2009-09-24 18:45:00,1.6502,1.65105,1.64925,1.65,2486100000.0
2009-09-24 19:00:00,1.65,1.65185,1.64965,1.6514,3428100000.0
2009-09-24 19:15:00,1.6513,1.653,1.65115,1.65145,2974200000.0
2009-09-24 19:30:00,1.65145,1.6537,1.65075,1.65365,3614100000.0
2009-09-24 19:45:00,1.6536,1.6547,1.65285,1.65405,4652700000.0
2009-09-24 20:00:00,1.65405,1.6555,1.65405,1.65435,3526900000.0
2009-09-24 20:15:00,1.65435,1.65545,1.6542,1.655,3634000000.0
2009-09-24 20:30:00,1.655,1.65525,1.65445,1.6545,3199900000.0
2009-09-24 20:45:00,1.6545,1.6555,1.65425,1.6545,2792600000.0
2009-09-24 21:00:00,1.65445,1.6554,1.6544,1.6548,2674400000.0
2009-09-24 21:15:00,1.6548,1.65495,1.65425,1.6543,2257300000.0
2009-09-24 21:30:00,1.6543,1.6552,1.6543,1.6549,1863700000.0
2009-09-24 21:45:00,1.65485,1.6549,1.6536,1.65445,2476700000.0
2009-09-24 22:00:00,1.6545,1.65465,1.6537,1.65395,1290000000.0
2009-09-24 22:15:00,1.6539,1.6542,1.6536,1.6536,658000000.0
2009-09-24 22:30:00,1.6536,1.6537,1.6529,1.6534,914260000.0
2009-09-24 22:45:00,1.6534,1.65395,1.65305,1.6536,1127950000.0
2009-09-24 23:00:00,1.65355,1.65455,1.65135,1.65245,564500000.0
2009-09-24 23:15:00,1.65245,1.654,1.6518,1.6528,775000000.0
2009-09-24 23:30:00,1.6535,1.6542,1.65169,1.65385,703400000.0
2009-09-24 23:45:00,1.6539,1.654,1.65261,1.65305,207200000.0
2009-09-25 00:00:00,1.65285,1.6534,1.65275,1.65295,335400000.0
2009-09-25 00:15:00,1.6529,1.6534,1.65245,1.65245,525400000.0
2009-09-25 00:30:00,1.65245,1.6528,1.65195,1.65215,319700000.0
2009-09-25 00:45:00,1.65215,1.6524,1.651,1.6516,924240000.0
2009-09-25 01:00:00,1.6516,1.6519,1.64965,1.65055,2211880000.0
2009-09-25 01:15:00,1.65055,1.65105,1.65025,1.65055,960900000.0
2009-09-25 01:30:00,1.65055,1.65095,1.6499,1.6504,1784500000.0
2009-09-25 01:45:00,1.6504,1.6506,1.64045,1.642,3162000000.0
2009-09-25 02:00:00,1.642,1.64335,1.64185,1.64315,1496700000.0
2009-09-25 02:15:00,1.6431,1.6433,1.64195,1.64235,1433400000.0
2009-09-25 02:30:00,1.6424,1.64345,1.6423,1.64325,1177900000.0
2009-09-25 02:45:00,1.6433,1.64355,1.64185,1.64265,2549500000.0
2009-09-25 03:00:00,1.64265,1.643,1.6421,1.6428,1472600000.0
2009-09-25 03:15:00,1.6428,1.64335,1.6422,1.64245,1590500000.0
2009-09-25 03:30:00,1.64245,1.6435,1.64175,1.6433,1798500000.0
2009-09-25 03:45:00,1.6433,1.64375,1.64245,1.64275,1587000000.0
2009-09-25 04:00:00,1.6429,1.64295,1.6423,1.64235,1145600000.0
2009-09-25 04:15:00,1.64235,1.6431,1.64195,1.64205,1251500000.0
2009-09-25 04:30:00,1.64205,1.64335,1.64165,1.64305,1828300000.0
2009-09-25 04:45:00,1.64305,1.6431,1.64195,1.64265,1344000000.0
2009-09-25 05:00:00,1.64265,1.64275,1.6422,1.6425,948400000.0
2009-09-25 05:15:00,1.6425,1.64275,1.64215,1.64255,1203300000.0
2009-09-25 05:30:00,1.64255,1.64285,1.6421,1.6426,1635400000.0
2009-09-25 05:45:00,1.6426,1.6432,1.6423,1.64285,1507400000.0
2009-09-25 06:00:00,1.6428,1.64355,1.64255,1.64285,1549200000.0
2009-09-25 06:15:00,1.64285,1.64445,1.64265,1.6438,1881100000.0
2009-09-25 06:30:00,1.6438,1.6452,1.64325,1.64425,2587100000.0
2009-09-25 06:45:00,1.64425,1.6465,1.6439,1.64635,1943000000.0
2009-09-25 07:00:00,1.64635,1.64795,1.6462,1.6469,1667800000.0
2009-09-25 07:15:00,1.6469,1.64705,1.6445,1.6452,2000700000.0
2009-09-25 07:30:00,1.6453,1.6455,1.64415,1.64495,1706100000.0
2009-09-25 07:45:00,1.645,1.64575,1.64435,1.64455,1480500000.0
2009-09-25 08:00:00,1.6446,1.64605,1.643,1.6432,1864860000.0
2009-09-25 08:15:00,1.6431,1.6449,1.6428,1.64425,1369500000.0
2009-09-25 08:30:00,1.64425,1.6458,1.6427,1.64315,2886700000.0
2009-09-25 08:45:00,1.6431,1.64565,1.6429,1.64475,2681100000.0
2009-09-25 09:00:00,1.64465,1.6494,1.6444,1.6488,3553800000.0
2009-09-25 09:15:00,1.6488,1.64975,1.6476,1.6493,4057800000.0
2009-09-25 09:30:00,1.64925,1.6501,1.6474,1.6494,3187200000.0
2009-09-25 09:45:00,1.64935,1.64965,1.64645,1.6466,3362600000.0
2009-09-25 10:00:00,1.6466,1.6487,1.6462,1.64785,3566100000.0
2009-09-25 10:15:00,1.64785,1.6488,1.6473,1.6487,3667100000.0
2009-09-25 10:30:00,1.64865,1.6498,1.64855,1.6498,3320200000.0
2009-09-25 10:45:00,1.64985,1.65005,1.64895,1.64915,3377800000.0
2009-09-25 11:00:00,1.64925,1.64945,1.6479,1.64885,2559900000.0
2009-09-25 11:15:00,1.6488,1.6491,1.64745,1.6476,2652800000.0
2009-09-25 11:30:00,1.6476,1.6485,1.64635,1.64785,2864100000.0
2009-09-25 11:45:00,1.6478,1.6481,1.647,1.64805,2593200000.0
2009-09-25 12:00:00,1.64805,1.64855,1.6468,1.6468,3824000000.0
2009-09-25 12:15:00,1.64685,1.6484,1.646,1.64625,2984000000.0
2009-09-25 12:30:00,1.6462,1.64855,1.646,1.64835,2990200000.0
2009-09-25 12:45:00,1.64825,1.6485,1.6455,1.64665,2511100000.0
2009-09-25 13:00:00,1.64665,1.6479,1.6464,1.6471,2981600000.0
2009-09-25 13:15:00,1.647,1.64835,1.6469,1.64735,3070600000.0
2009-09-25 13:30:00,1.6474,1.6476,1.64665,1.64705,2138100000.0
2009-09-25 13:45:00,1.647,1.6473,1.6456,1.6465,2398900000.0
2009-09-25 14:00:00,1.64645,1.64655,1.645,1.64535,3283100000.0
2009-09-25 14:15:00,1.64535,1.6469,1.64535,1.64635,3179200000.0
2009-09-25 14:30:00,1.64605,1.64735,1.64505,1.64615,4237300000.0
2009-09-25 14:45:00,1.6461,1.64715,1.64595,1.64695,2426300000.0
2009-09-25 15:00:00,1.6471,1.64835,1.64655,1.6471,3054900000.0
2009-09-25 15:15:00,1.64715,1.64815,1.6468,1.6469,2945900000.0
2009-09-25 15:30:00,1.6469,1.64785,1.6464,1.6475,3550900000.0
2009-09-25 15:45:00,1.6475,1.648,1.64535,1.6461,3681600000.0
2009-09-25 16:00:00,1.64615,1.64685,1.6446,1.64485,3988200000.0
2009-09-25 16:15:00,1.64485,1.6455,1.64295,1.64345,3611300000.0
2009-09-25 16:30:00,1.6434,1.64395,1.641,1.6412,3464100000.0
2009-09-25 16:45:00,1.6412,1.64125,1.6375,1.63855,3606300000.0
2009-09-25 17:00:00,1.6385,1.6394,1.6373,1.6374,2989400000.0
2009-09-25 17:15:00,1.63735,1.64255,1.6372,1.64025,2807600000.0
2009-09-25 17:30:00,1.64025,1.64425,1.6386,1.64405,3324200000.0
2009-09-25 17:45:00,1.64415,1.64495,1.6408,1.6408,2490300000.0
2009-09-25 18:00:00,1.64085,1.64265,1.6406,1.6412,3223700000.0
2009-09-25 18:15:00,1.64115,1.64165,1.6404,1.6408,2807800000.0
2009-09-25 18:30:00,1.64085,1.64155,1.6407,1.6414,1968900000.0
2009-09-25 18:45:00,1.64145,1.6416,1.63995,1.64005,1393400000.0
2009-09-25 19:00:00,1.64005,1.64065,1.63945,1.6402,1802300000.0
2009-09-25 19:15:00,1.64015,1.6408,1.64,1.64045,2175800000.0
2009-09-25 19:30:00,1.64045,1.6413,1.6401,1.64105,1925300000.0
2009-09-25 19:45:00,1.64105,1.6416,1.64075,1.64135,2399600000.0
2009-09-25 20:00:00,1.6413,1.6417,1.64085,1.6415,2319500000.0
2009-09-25 20:15:00,1.6413,1.6416,1.64055,1.6407,1759600000.0
2009-09-25 20:30:00,1.6407,1.6408,1.63975,1.64035,2469100000.0
2009-09-25 20:45:00,1.6404,1.64135,1.63975,1.64115,2068100000.0
2009-09-25 21:00:00,1.64115,1.6413,1.6399,1.64025,1923600000.0
2009-09-25 21:15:00,1.6402,1.6403,1.63965,1.6398,946400000.0
2009-09-25 21:30:00,1.63975,1.64,1.63885,1.6394,1204400000.0
2009-09-25 21:45:00,1.6394,1.6398,1.63865,1.6393,1107000000.0
2009-09-25 22:00:00,1.63935,1.64005,1.6388,1.6388,828900000.0
2009-09-25 22:15:00,1.63875,1.6389,1.6375,1.63785,713700000.0
2009-09-25 22:30:00,1.6378,1.63825,1.6372,1.638,679400000.0
2009-09-25 22:45:00,1.6378,1.6386,1.63735,1.6382,425200000.0
2009-09-27 23:00:00,1.63937,1.64123,1.63867,1.64015,400000000.0
2009-09-27 23:15:00,1.64,1.6403,1.63839,1.6387,210800000.0
2009-09-27 23:30:00,1.63875,1.6398,1.63839,1.63965,351400000.0
2009-09-27 23:45:00,1.63975,1.6409,1.63905,1.63935,493000000.0
2009-09-28 00:00:00,1.63945,1.64035,1.63545,1.63585,707800000.0
2009-09-28 00:15:00,1.63585,1.6363,1.62745,1.62995,1323600000.0
2009-09-28 00:30:00,1.63005,1.63135,1.6294,1.63005,1056500000.0
2009-09-28 00:45:00,1.63005,1.6304,1.62685,1.62805,1554600000.0
2009-09-28 01:00:00,1.62805,1.6283,1.62195,1.62425,1906100000.0
2009-09-28 01:15:00,1.62435,1.62715,1.624,1.6259,1569400000.0
2009-09-28 01:30:00,1.62585,1.62705,1.6242,1.6268,1510700000.0
2009-09-28 01:45:00,1.6268,1.62835,1.62655,1.6275,897400000.0
2009-09-28 02:00:00,1.6275,1.6321,1.6273,1.6318,1683600000.0
2009-09-28 02:15:00,1.63185,1.63185,1.6295,1.62955,928600000.0
2009-09-28 02:30:00,1.62955,1.62965,1.6267,1.6274,1504000000.0
2009-09-28 02:45:00,1.6274,1.63105,1.6272,1.6303,1981800000.0
2009-09-28 03:00:00,1.63025,1.63175,1.63025,1.6314,1221200000.0
2009-09-28 03:15:00,1.6314,1.6326,1.6288,1.62935,1505200000.0
2009-09-28 03:30:00,1.6293,1.6363,1.62805,1.6358,2313200000.0
2009-09-28 03:45:00,1.6358,1.6375,1.63465,1.6357,2159500000.0
2009-09-28 04:00:00,1.6357,1.63715,1.6355,1.63665,1800400000.0
2009-09-28 04:15:00,1.63665,1.6376,1.6361,1.63675,1579600000.0
2009-09-28 04:30:00,1.63675,1.63735,1.63645,1.63665,934400000.0
2009-09-28 04:45:00,1.63655,1.63715,1.63595,1.637,890000000.0
2009-09-28 05:00:00,1.63695,1.6379,1.63625,1.6377,1578900000.0
2009-09-28 05:15:00,1.6376,1.63795,1.63655,1.6369,1003400000.0
2009-09-28 05:30:00,1.63695,1.6376,1.6366,1.6373,1361000000.0
2009-09-28 05:45:00,1.6373,1.6375,1.63655,1.637,1020600000.0
2009-09-28 06:00:00,1.63695,1.63745,1.63605,1.6371,1602700000.0
2009-09-28 06:15:00,1.63695,1.63815,1.636,1.6369,2138500000.0
2009-09-28 06:30:00,1.6369,1.63775,1.6364,1.63695,1347300000.0
2009-09-28 06:45:00,1.63705,1.63745,1.6357,1.6369,995500000.0
2009-09-28 07:00:00,1.6369,1.63905,1.6368,1.6381,1259100000.0
2009-09-28 07:15:00,1.63795,1.63935,1.6359,1.6359,1882700000.0
2009-09-28 07:30:00,1.6359,1.63725,1.63545,1.6355,1474000000.0
2009-09-28 07:45:00,1.6355,1.6359,1.63355,1.6346,2105800000.0
2009-09-28 08:00:00,1.63465,1.6368,1.6336,1.63505,2157400000.0
2009-09-28 08:15:00,1.63495,1.63745,1.63445,1.63635,1975700000.0
2009-09-28 08:30:00,1.63635,1.63725,1.63545,1.6368,2591000000.0
2009-09-28 08:45:00,1.6368,1.6386,1.63475,1.63625,3495400000.0
2009-09-28 09:00:00,1.6362,1.64065,1.6356,1.63915,2809500000.0
2009-09-28 09:15:00,1.63915,1.6399,1.6382,1.63885,2447100000.0
2009-09-28 09:30:00,1.63885,1.641,1.6379,1.64095,3249500000.0
2009-09-28 09:45:00,1.64105,1.6429,1.6407,1.64085,2330700000.0
2009-09-28 10:00:00,1.6408,1.64095,1.6391,1.63985,2172200000.0
2009-09-28 10:15:00,1.63985,1.64275,1.63985,1.6413,2245900000.0
2009-09-28 10:30:00,1.6413,1.6427,1.64065,1.64165,2436500000.0
2009-09-28 10:45:00,1.6412,1.6433,1.64085,1.6427,2850000000.0
2009-09-28 11:00:00,1.64265,1.6429,1.6414,1.6417,3316800000.0
2009-09-28 11:15:00,1.6418,1.6425,1.6408,1.641,2762000000.0
2009-09-28 11:30:00,1.641,1.6416,1.64035,1.64155,2550500000.0
2009-09-28 11:45:00,1.64155,1.64235,1.6381,1.63965,3273400000.0
2009-09-28 12:00:00,1.63965,1.6399,1.6371,1.6384,2730000000.0
2009-09-28 12:15:00,1.6384,1.6389,1.63775,1.63795,2533200000.0
2009-09-28 12:30:00,1.63805,1.63815,1.63665,1.6376,2140300000.0
2009-09-28 12:45:00,1.6376,1.638,1.6371,1.63715,1838700000.0
2009-09-28 13:00:00,1.6371,1.63885,1.637,1.63765,2818500000.0
2009-09-28 13:15:00,1.6376,1.6382,1.6368,1.63785,3022900000.0
2009-09-28 13:30:00,1.638,1.6385,1.637,1.63785,2427400000.0
2009-09-28 13:45:00,1.6378,1.6392,1.63755,1.63795,2456400000.0
2009-09-28 14:00:00,1.63805,1.63915,1.6378,1.6379,2520500000.0
2009-09-28 14:15:00,1.63795,1.63855,1.6367,1.6374,3223700000.0
2009-09-28 14:30:00,1.63735,1.6375,1.6365,1.6372,2100900000.0
2009-09-28 14:45:00,1.6372,1.63745,1.63375,1.63415,2476300000.0
2009-09-28 15:00:00,1.63415,1.63505,1.63365,1.6343,2594500000.0
2009-09-28 15:15:00,1.63425,1.63455,1.6317,1.6324,3408600000.0
2009-09-28 15:30:00,1.63245,1.6329,1.6321,1.6326,3274200000.0
2009-09-28 15:45:00,1.6326,1.63395,1.6323,1.6339,3620700000.0
2009-09-28 16:00:00,1.6339,1.63555,1.633,1.635,3333900000.0
2009-09-28 16:15:00,1.635,1.6361,1.63495,1.63585,2968100000.0
2009-09-28 16:30:00,1.63585,1.63945,1.63545,1.6393,3117000000.0
2009-09-28 16:45:00,1.6393,1.63945,1.6368,1.63815,3431300000.0
2009-09-28 17:00:00,1.63815,1.63885,1.6373,1.63865,3118400000.0
2009-09-28 17:15:00,1.63865,1.6397,1.6379,1.63955,2722100000.0
2009-09-28 17:30:00,1.63955,1.6404,1.6381,1.63915,2913500000.0
2009-09-28 17:45:00,1.6392,1.6404,1.6384,1.63895,3800200000.0
2009-09-28 18:00:00,1.63895,1.63895,1.6361,1.6362,3884600000.0
2009-09-28 18:15:00,1.6362,1.6363,1.63545,1.6355,2329100000.0
2009-09-28 18:30:00,1.6355,1.63755,1.6349,1.63745,3027500000.0
2009-09-28 18:45:00,1.63745,1.63785,1.63615,1.63745,3089400000.0
2009-09-28 19:00:00,1.63745,1.6394,1.63745,1.6386,3074300000.0
2009-09-28 19:15:00,1.6386,1.63905,1.63805,1.6387,2699900000.0
2009-09-28 19:30:00,1.6387,1.6388,1.63805,1.63845,2141800000.0
2009-09-28 19:45:00,1.63845,1.63865,1.6379,1.6384,2383400000.0
2009-09-28 20:00:00,1.63845,1.6393,1.6381,1.63915,2478200000.0
2009-09-28 20:15:00,1.63915,1.6399,1.6376,1.63805,2119600000.0
2009-09-28 20:30:00,1.63805,1.63875,1.6375,1.63865,2563700000.0
2009-09-28 20:45:00,1.63865,1.6414,1.63855,1.6412,3138600000.0
2009-09-28 21:00:00,1.64125,1.64125,1.6403,1.64065,1960000000.0
2009-09-28 21:15:00,1.64065,1.64115,1.6401,1.64015,1980800000.0
2009-09-28 21:30:00,1.64015,1.6406,1.63965,1.6404,1228700000.0
2009-09-28 21:45:00,1.64035,1.64105,1.6403,1.6407,2230700000.0
2009-09-28 22:00:00,1.6407,1.6413,1.6401,1.6405,1436400000.0
2009-09-28 22:15:00,1.64055,1.64145,1.63955,1.64055,1254100000.0
2009-09-28 22:30:00,1.6405,1.64105,1.6395,1.63985,1369100000.0
2009-09-28 22:45:00,1.63995,1.63995,1.639,1.6395,1626100000.0
2009-09-28 23:00:00,1.6395,1.63975,1.639,1.63915,372300000.0
2009-09-28 23:15:00,1.6392,1.63985,1.639,1.6396,537560000.0
2009-09-28 23:30:00,1.6396,1.63995,1.639,1.63925,526120000.0
2009-09-28 23:45:00,1.63925,1.64005,1.639,1.6398,372120000.0
2009-09-29 00:00:00,1.63985,1.63995,1.639,1.639,338700000.0
2009-09-29 00:15:00,1.639,1.63955,1.639,1.63955,100200000.0
2009-09-29 00:30:00,1.6395,1.63975,1.6393,1.63945,446100000.0
2009-09-29 00:45:00,1.63945,1.6396,1.639,1.63925,541400000.0
2009-09-29 01:00:00,1.63925,1.6399,1.63905,1.6393,606600000.0
2009-09-29 01:15:00,1.6393,1.64005,1.6391,1.63945,811000000.0
2009-09-29 01:30:00,1.6394,1.6406,1.6393,1.6396,1040100000.0
2009-09-29 01:45:00,1.6396,1.6404,1.63955,1.6403,585200000.0
2009-09-29 02:00:00,1.64035,1.6438,1.64,1.6429,1020800000.0
2009-09-29 02:15:00,1.6429,1.643,1.64225,1.64235,700600000.0
2009-09-29 02:30:00,1.64235,1.6424,1.64125,1.6421,1637500000.0
2009-09-29 02:45:00,1.6421,1.6441,1.64185,1.64385,1960600000.0
2009-09-29 03:00:00,1.6438,1.6439,1.643,1.64305,1160700000.0
2009-09-29 03:15:00,1.64305,1.6438,1.6427,1.64365,1025800000.0
2009-09-29 03:30:00,1.6436,1.6439,1.64285,1.6438,1268600000.0
2009-09-29 03:45:00,1.64375,1.64375,1.6427,1.6433,1408200000.0
2009-09-29 04:00:00,1.6433,1.644,1.64255,1.6427,1339400000.0
2009-09-29 04:15:00,1.64265,1.6439,1.6421,1.6434,1599200000.0
2009-09-29 04:30:00,1.64345,1.64385,1.6425,1.64295,1113200000.0
2009-09-29 04:45:00,1.64295,1.6441,1.64285,1.64355,1375600000.0
2009-09-29 05:00:00,1.64355,1.64415,1.64335,1.64395,1055300000.0
2009-09-29 05:15:00,1.64405,1.6444,1.6438,1.644,933700000.0
2009-09-29 05:30:00,1.64395,1.64445,1.64345,1.64375,922300000.0
2009-09-29 05:45:00,1.6438,1.64415,1.6436,1.64405,930800000.0
2009-09-29 06:00:00,1.64405,1.64415,1.6434,1.6436,989300000.0
2009-09-29 06:15:00,1.6437,1.6447,1.6434,1.6443,1148500000.0
2009-09-29 06:30:00,1.64425,1.64545,1.6442,1.6443,1584200000.0
2009-09-29 06:45:00,1.6443,1.64535,1.64355,1.64475,1156000000.0
2009-09-29 07:00:00,1.6448,1.6462,1.6447,1.646,1402000000.0
2009-09-29 07:15:00,1.6459,1.6462,1.6447,1.64495,1809000000.0
2009-09-29 07:30:00,1.6449,1.64585,1.64465,1.6455,1565000000.0
2009-09-29 07:45:00,1.6455,1.6464,1.64485,1.64545,1514300000.0
2009-09-29 08:00:00,1.6455,1.6463,1.64355,1.64365,1947500000.0
2009-09-29 08:15:00,1.6436,1.6441,1.6419,1.64295,1960800000.0
2009-09-29 08:30:00,1.643,1.6437,1.64225,1.6424,2730000000.0
2009-09-29 08:45:00,1.64245,1.6434,1.642,1.64275,2578500000.0
2009-09-29 09:00:00,1.6428,1.6429,1.6387,1.63905,3436100000.0
2009-09-29 09:15:00,1.639,1.6403,1.63855,1.63965,3529500000.0
2009-09-29 09:30:00,1.6397,1.6418,1.63895,1.64175,3709700000.0
2009-09-29 09:45:00,1.64175,1.6439,1.64165,1.64305,4899300000.0
2009-09-29 10:00:00,1.643,1.64505,1.64295,1.6442,4665000000.0
2009-09-29 10:15:00,1.6442,1.6452,1.6438,1.6438,4027900000.0
2009-09-29 10:30:00,1.6438,1.64475,1.6431,1.64395,3938000000.0
2009-09-29 10:45:00,1.64395,1.6445,1.6425,1.6426,3355100000.0
2009-09-29 11:00:00,1.6427,1.64335,1.6421,1.6428,3328600000.0
2009-09-29 11:15:00,1.6428,1.6431,1.64075,1.6414,3748000000.0
2009-09-29 11:30:00,1.64145,1.6421,1.6404,1.6417,3268200000.0
2009-09-29 11:45:00,1.64175,1.6506,1.64155,1.6485,3849500000.0
2009-09-29 12:00:00,1.6484,1.6519,1.6484,1.65095,4279500000.0
2009-09-29 12:15:00,1.65095,1.6579,1.65095,1.65565,3955200000.0
2009-09-29 12:30:00,1.65565,1.66055,1.6535,1.65805,4705999998.0
2009-09-29 12:45:00,1.6581,1.6594,1.65745,1.6581,4307600000.0
2009-09-29 13:00:00,1.65825,1.65915,1.65675,1.6582,3754500000.0
2009-09-29 13:15:00,1.6582,1.66085,1.6569,1.65785,3626000000.0
2009-09-29 13:30:00,1.65785,1.66015,1.6578,1.6597,2908600000.0
2009-09-29 13:45:00,1.65955,1.66085,1.6592,1.6606,2694700000.0
2009-09-29 14:00:00,1.66055,1.66055,1.6582,1.65875,2365700000.0
2009-09-29 14:15:00,1.65875,1.65935,1.65805,1.65805,3361600000.0
2009-09-29 14:30:00,1.65805,1.65875,1.6573,1.6578,3412500000.0
2009-09-29 14:45:00,1.65765,1.6588,1.6575,1.6583,3086800000.0
2009-09-29 15:00:00,1.65825,1.6594,1.6572,1.6591,4023600000.0
2009-09-29 15:15:00,1.6591,1.65925,1.65645,1.6567,3197100000.0
2009-09-29 15:30:00,1.65675,1.65755,1.6565,1.65675,3909400000.0
2009-09-29 15:45:00,1.6568,1.65705,1.65325,1.6552,4177600000.0
2009-09-29 16:00:00,1.6552,1.6571,1.65475,1.65555,3817100000.0
2009-09-29 16:15:00,1.65555,1.65585,1.65445,1.6552,3791400000.0
2009-09-29 16:30:00,1.6552,1.6568,1.655,1.6567,4075500000.0
2009-09-29 16:45:00,1.6566,1.6573,1.65495,1.65625,4516800000.0
2009-09-29 17:00:00,1.6563,1.6568,1.6544,1.6551,4299700000.0
2009-09-29 17:15:00,1.6551,1.6551,1.6526,1.65445,4071500000.0
2009-09-29 17:30:00,1.6544,1.65485,1.65395,1.65425,2866800000.0
2009-09-29 17:45:00,1.65425,1.65455,1.65285,1.6536,3467000000.0
2009-09-29 18:00:00,1.6536,1.65465,1.65275,1.65425,3735000000.0
2009-09-29 18:15:00,1.65425,1.6558,1.65405,1.65495,3501100000.0
2009-09-29 18:30:00,1.655,1.65555,1.65425,1.65445,2931800000.0
2009-09-29 18:45:00,1.6545,1.65475,1.65395,1.65425,3675000000.0
2009-09-29 19:00:00,1.6542,1.65455,1.6519,1.6523,2975300000.0
2009-09-29 19:15:00,1.6523,1.65265,1.65165,1.65245,2134400000.0
2009-09-29 19:30:00,1.65245,1.6534,1.65235,1.65325,2875400000.0
2009-09-29 19:45:00,1.6532,1.6532,1.65225,1.6532,2827900000.0
2009-09-29 20:00:00,1.65315,1.6532,1.6525,1.65265,2454500000.0
2009-09-29 20:15:00,1.65265,1.653,1.6522,1.6523,2112900000.0
2009-09-29 20:30:00,1.6523,1.6529,1.6523,1.65235,2409200000.0
2009-09-29 20:45:00,1.65235,1.6539,1.6523,1.65385,2835200000.0
2009-09-29 21:00:00,1.65375,1.65395,1.6534,1.65365,1965700000.0
2009-09-29 21:15:00,1.65365,1.65375,1.6533,1.6535,1692600000.0
2009-09-29 21:30:00,1.6535,1.6537,1.65285,1.65365,1421000000.0
2009-09-29 21:45:00,1.65365,1.6538,1.6532,1.6537,1909100000.0
2009-09-29 22:00:00,1.65375,1.65445,1.6533,1.654,1075500000.0
2009-09-29 22:15:00,1.654,1.65425,1.6534,1.65385,854300000.0
2009-09-29 22:30:00,1.65385,1.65405,1.65335,1.65375,895400000.0
2009-09-29 22:45:00,1.6537,1.65415,1.6535,1.6537,925500000.0
2009-09-29 23:00:00,1.65355,1.65405,1.65295,1.6532,445100000.0
2009-09-29 23:15:00,1.6532,1.654,1.65305,1.6533,415600000.0
2009-09-29 23:30:00,1.6533,1.6539,1.65325,1.65375,275700000.0
2009-09-29 23:45:00,1.65375,1.6538,1.65315,1.6538,394500000.0
2009-09-30 00:00:00,1.6538,1.6538,1.6533,1.6534,56300000.0
2009-09-30 00:15:00,1.6534,1.65355,1.6531,1.6534,324800000.0
2009-09-30 00:30:00,1.6534,1.65395,1.65315,1.65395,334500000.0
2009-09-30 00:45:00,1.65395,1.65455,1.653,1.6544,565900000.0
2009-09-30 01:00:00,1.6544,1.65475,1.65275,1.65315,723300000.0
2009-09-30 01:15:00,1.65315,1.65405,1.65315,1.6539,452100000.0
2009-09-30 01:30:00,1.6539,1.65445,1.6536,1.65415,714400000.0
2009-09-30 01:45:00,1.65415,1.65455,1.65285,1.65395,942100000.0
2009-09-30 02:00:00,1.654,1.6555,1.6538,1.6555,880600000.0
2009-09-30 02:15:00,1.65555,1.65555,1.6544,1.6552,1425300000.0
2009-09-30 02:30:00,1.65525,1.65535,1.65445,1.65465,1375500000.0
2009-09-30 02:45:00,1.6547,1.65495,1.65415,1.6545,1849000000.0
2009-09-30 03:00:00,1.6545,1.65535,1.6537,1.6546,1672600000.0
2009-09-30 03:15:00,1.65465,1.6551,1.65355,1.65395,1204800000.0
2009-09-30 03:30:00,1.65395,1.65455,1.65355,1.654,1518600000.0
2009-09-30 03:45:00,1.654,1.65445,1.6537,1.6544,1045400000.0
2009-09-30 04:00:00,1.65445,1.65505,1.6542,1.655,1280200000.0
2009-09-30 04:15:00,1.655,1.65545,1.654,1.6553,1605600000.0
2009-09-30 04:30:00,1.6553,1.6564,1.6553,1.6562,1369100000.0
2009-09-30 04:45:00,1.6562,1.6564,1.6559,1.6563,952100000.0
2009-09-30 05:00:00,1.65625,1.6565,1.6558,1.65615,834200000.0
2009-09-30 05:15:00,1.6562,1.6562,1.6555,1.65585,1001100000.0
2009-09-30 05:30:00,1.65585,1.6563,1.6553,1.65605,989600000.0
2009-09-30 05:45:00,1.656,1.657,1.65595,1.6567,953600000.0
2009-09-30 06:00:00,1.6566,1.6577,1.65645,1.65705,760200000.0
2009-09-30 06:15:00,1.65715,1.65745,1.6567,1.6568,1042700000.0
2009-09-30 06:30:00,1.6568,1.6568,1.6561,1.6562,761500000.0
2009-09-30 06:45:00,1.6562,1.6567,1.656,1.65635,902800000.0
2009-09-30 07:00:00,1.65635,1.6565,1.65595,1.6563,764500000.0
2009-09-30 07:15:00,1.6563,1.6564,1.6546,1.6548,1043600000.0
2009-09-30 07:30:00,1.6548,1.6554,1.6547,1.6549,985000000.0
2009-09-30 07:45:00,1.65485,1.6571,1.6542,1.6571,2043900000.0
2009-09-30 08:00:00,1.65715,1.65805,1.656,1.6575,2111400000.0
2009-09-30 08:15:00,1.6575,1.659,1.6574,1.65845,2358100000.0
2009-09-30 08:30:00,1.65845,1.6599,1.65765,1.6587,2766500000.0
2009-09-30 08:45:00,1.65855,1.6619,1.65855,1.65955,2911900000.0
2009-09-30 09:00:00,1.65955,1.6607,1.659,1.66065,2748800000.0
2009-09-30 09:15:00,1.66065,1.6622,1.66065,1.66165,3082200000.0
2009-09-30 09:30:00,1.6616,1.66185,1.6602,1.66105,3138500000.0
2009-09-30 09:45:00,1.66095,1.6615,1.66005,1.66115,3573200000.0
2009-09-30 10:00:00,1.6612,1.6623,1.66085,1.6613,3072000000.0
2009-09-30 10:15:00,1.6612,1.66145,1.65985,1.66015,3006900000.0
2009-09-30 10:30:00,1.66015,1.66035,1.65885,1.6594,2750200000.0
2009-09-30 10:45:00,1.6594,1.65995,1.65845,1.65935,2940800000.0
2009-09-30 11:00:00,1.6593,1.65965,1.65775,1.6591,3127400000.0
2009-09-30 11:15:00,1.6591,1.65925,1.65535,1.6566,3465900000.0
2009-09-30 11:30:00,1.6566,1.65685,1.65455,1.6548,2964300000.0
2009-09-30 11:45:00,1.6547,1.65625,1.6538,1.65545,2166200000.0
2009-09-30 12:00:00,1.6555,1.6571,1.65535,1.65555,2369000000.0
2009-09-30 12:15:00,1.65555,1.6581,1.6549,1.6571,2311900000.0
2009-09-30 12:30:00,1.65715,1.6582,1.6569,1.6572,1747300000.0
2009-09-30 12:45:00,1.65715,1.65815,1.65685,1.65765,1915100000.0
2009-09-30 13:00:00,1.65755,1.65765,1.6551,1.65605,2290600000.0
2009-09-30 13:15:00,1.65605,1.65655,1.65475,1.65515,2053200000.0
2009-09-30 13:30:00,1.655,1.65615,1.65415,1.6561,2220500000.0
2009-09-30 13:45:00,1.6561,1.6616,1.65545,1.65975,2985400000.0
2009-09-30 14:00:00,1.6596,1.6602,1.6568,1.6571,3259600000.0
2009-09-30 14:15:00,1.65725,1.66665,1.6553,1.6632,5493000000.0
2009-09-30 14:30:00,1.6632,1.6701,1.6623,1.6695,4592400000.0
2009-09-30 14:45:00,1.6695,1.67305,1.6674,1.668,4446800002.0
2009-09-30 15:00:00,1.668,1.66915,1.6661,1.66665,3659000000.0
2009-09-30 15:15:00,1.66665,1.66695,1.6639,1.66495,2579700000.0
2009-09-30 15:30:00,1.6649,1.6659,1.6624,1.663,3550200000.0
2009-09-30 15:45:00,1.66305,1.66365,1.6609,1.6612,3239400000.0
2009-09-30 16:00:00,1.66115,1.6615,1.65885,1.65965,3571800000.0
2009-09-30 16:15:00,1.65965,1.6609,1.65895,1.659,2782200000.0
2009-09-30 16:30:00,1.65905,1.6601,1.6579,1.65905,2800200000.0
2009-09-30 16:45:00,1.65905,1.66065,1.658,1.65925,2985200000.0
2009-09-30 17:00:00,1.6594,1.6596,1.65665,1.65925,2931300000.0
2009-09-30 17:15:00,1.6593,1.6601,1.6587,1.65975,3282000000.0
2009-09-30 17:30:00,1.65995,1.6619,1.6593,1.6607,3415100000.0
2009-09-30 17:45:00,1.6607,1.66085,1.6598,1.66035,2837300000.0
2009-09-30 18:00:00,1.6605,1.6615,1.6592,1.66005,3536300000.0
2009-09-30 18:15:00,1.66,1.66015,1.6566,1.6575,3240900000.0
2009-09-30 18:30:00,1.6575,1.65845,1.6565,1.6583,2357600000.0
2009-09-30 18:45:00,1.6583,1.6602,1.65765,1.6599,3432400000.0
2009-09-30 19:00:00,1.65985,1.6603,1.65905,1.6592,3326200000.0
2009-09-30 19:15:00,1.65915,1.65965,1.6587,1.65895,1462500000.0
2009-09-30 19:30:00,1.659,1.65965,1.658,1.65825,1868600000.0
2009-09-30 19:45:00,1.65825,1.65855,1.65645,1.6569,2390400000.0
2009-09-30 20:00:00,1.65685,1.65825,1.6567,1.6576,2393500000.0
2009-09-30 20:15:00,1.6576,1.6585,1.65745,1.65795,1963500000.0
2009-09-30 20:30:00,1.65795,1.6581,1.6568,1.657,1771500000.0
2009-09-30 20:45:00,1.65695,1.65815,1.6567,1.65795,2594000000.0
2009-09-30 21:00:00,1.658,1.65835,1.65635,1.65665,2995400000.0
2009-09-30 21:15:00,1.6567,1.65745,1.6565,1.657,2264200000.0
2009-09-30 21:30:00,1.657,1.6571,1.6562,1.6571,3348000000.0
2009-09-30 21:45:00,1.6571,1.65745,1.6557,1.6558,3124300000.0
2009-09-30 22:00:00,1.6558,1.65725,1.65575,1.6563,1268600000.0
2009-09-30 22:15:00,1.6563,1.6568,1.65565,1.6561,991900000.0
2009-09-30 22:30:00,1.6561,1.6565,1.6551,1.65535,922200000.0
2009-09-30 22:45:00,1.6554,1.6565,1.6554,1.65575,1317000000.0
2009-09-30 23:00:00,1.65535,1.6579,1.65535,1.6579,878500000.0
2009-09-30 23:15:00,1.65795,1.6584,1.6558,1.6577,611500000.0
2009-09-30 23:30:00,1.65775,1.65835,1.65775,1.65795,135800000.0
2009-09-30 23:45:00,1.6581,1.65825,1.65732,1.65785,245900000.0
2009-10-01 00:00:00,1.65785,1.65805,1.65715,1.65795,343100000.0
2009-10-01 00:15:00,1.65795,1.6583,1.6579,1.65825,221400000.0
2009-10-01 00:30:00,1.65825,1.65845,1.65765,1.65795,521400000.0
2009-10-01 00:45:00,1.65795,1.65825,1.65765,1.65785,396900000.0
2009-10-01 01:00:00,1.6579,1.6581,1.6559,1.65625,1228600000.0
2009-10-01 01:15:00,1.6562,1.65645,1.656,1.6562,434700000.0
2009-10-01 01:30:00,1.65625,1.65655,1.6559,1.65615,483800000.0
2009-10-01 01:45:00,1.6562,1.65645,1.65535,1.65535,1005600000.0
2009-10-01 02:00:00,1.65535,1.65605,1.6553,1.6556,961300000.0
2009-10-01 02:15:00,1.6556,1.65605,1.6545,1.6548,1199400000.0
2009-10-01 02:30:00,1.65475,1.65495,1.65415,1.65425,1200600000.0
2009-10-01 02:45:00,1.6542,1.65435,1.65375,1.65405,1857900000.0
2009-10-01 03:00:00,1.654,1.6544,1.65355,1.6537,1091000000.0
2009-10-01 03:15:00,1.65375,1.6539,1.6523,1.65315,1225700000.0
2009-10-01 03:30:00,1.65305,1.65355,1.6527,1.65345,1075300000.0
2009-10-01 03:45:00,1.6535,1.65405,1.6532,1.6536,771400000.0
2009-10-01 04:00:00,1.65365,1.6543,1.65325,1.6542,1018800000.0
2009-10-01 04:15:00,1.6543,1.65435,1.65375,1.654,888700000.0
2009-10-01 04:30:00,1.654,1.65455,1.6539,1.6542,1080400000.0
2009-10-01 04:45:00,1.6542,1.6543,1.65325,1.65375,793800000.0
2009-10-01 05:00:00,1.6537,1.65425,1.65345,1.654,820700000.0
2009-10-01 05:15:00,1.654,1.6545,1.6539,1.65395,572400000.0
2009-10-01 05:30:00,1.65395,1.65545,1.65365,1.6543,1489700000.0
2009-10-01 05:45:00,1.65425,1.65505,1.65425,1.65455,923600000.0
2009-10-01 06:00:00,1.65455,1.65505,1.65385,1.6543,753500000.0
2009-10-01 06:15:00,1.6543,1.65485,1.6539,1.6544,892100000.0
2009-10-01 06:30:00,1.65445,1.65445,1.65205,1.6533,1589300000.0
2009-10-01 06:45:00,1.65325,1.65415,1.6527,1.6539,1448600000.0
2009-10-01 07:00:00,1.6539,1.65475,1.6536,1.65415,1488800000.0
2009-10-01 07:15:00,1.65415,1.65485,1.6539,1.6546,1382100000.0
2009-10-01 07:30:00,1.65455,1.65635,1.6538,1.6559,1421600000.0
2009-10-01 07:45:00,1.65595,1.6593,1.65535,1.6588,3112900000.0
2009-10-01 08:00:00,1.6589,1.66135,1.65795,1.6613,2581200000.0
2009-10-01 08:15:00,1.6612,1.66275,1.6607,1.66275,2256200000.0
2009-10-01 08:30:00,1.6627,1.66325,1.66095,1.6612,3546800000.0
2009-10-01 08:45:00,1.6612,1.6626,1.66075,1.6615,2931000000.0
2009-10-01 09:00:00,1.6615,1.66445,1.6615,1.6628,3676100000.0
2009-10-01 09:15:00,1.66275,1.6634,1.66125,1.6615,4023200000.0
2009-10-01 09:30:00,1.66145,1.6622,1.66075,1.661,3363700000.0
2009-10-01 09:45:00,1.66105,1.6613,1.65935,1.6607,3077700000.0
2009-10-01 10:00:00,1.6607,1.66305,1.66055,1.66235,3039000000.0
2009-10-01 10:15:00,1.66235,1.66255,1.65835,1.6596,2789200000.0
2009-10-01 10:30:00,1.65955,1.6612,1.65895,1.6611,3808600000.0
2009-10-01 10:45:00,1.6611,1.66235,1.66095,1.66185,3711300000.0
2009-10-01 11:00:00,1.66195,1.66435,1.6609,1.66335,3166300000.0
2009-10-01 11:15:00,1.6633,1.66665,1.66315,1.66545,3864200000.0
2009-10-01 11:30:00,1.66545,1.66675,1.66515,1.6664,3138800000.0
2009-10-01 11:45:00,1.6664,1.67,1.66605,1.66985,4527500000.0
2009-10-01 12:00:00,1.66985,1.67045,1.66865,1.6689,4440400000.0
2009-10-01 12:15:00,1.66895,1.66965,1.66695,1.6673,3810800000.0
2009-10-01 12:30:00,1.66735,1.6678,1.6653,1.66615,3493000000.0
2009-10-01 12:45:00,1.6661,1.6672,1.66555,1.6665,3187800000.0
2009-10-01 13:00:00,1.66645,1.66735,1.6659,1.66605,3491100000.0
2009-10-01 13:15:00,1.66605,1.66745,1.66585,1.66735,2427800000.0
2009-10-01 13:30:00,1.6674,1.66875,1.6672,1.66755,3119500000.0
2009-10-01 13:45:00,1.66755,1.6679,1.66565,1.66565,3432300000.0
2009-10-01 14:00:00,1.66565,1.6663,1.6644,1.6645,4070600000.0
2009-10-01 14:15:00,1.6645,1.66535,1.66415,1.6652,3390300000.0
2009-10-01 14:30:00,1.6652,1.66595,1.664,1.66425,4601900000.0
2009-10-01 14:45:00,1.66425,1.6653,1.6638,1.6646,2969100000.0
2009-10-01 15:00:00,1.6646,1.6663,1.66425,1.6652,2685800000.0
2009-10-01 15:15:00,1.6652,1.66565,1.664,1.6649,2662300000.0
2009-10-01 15:30:00,1.6649,1.6653,1.66335,1.66365,3126900000.0
2009-10-01 15:45:00,1.66375,1.6649,1.6632,1.6648,2791500000.0
2009-10-01 16:00:00,1.6644,1.66555,1.6627,1.6647,3444650000.0
2009-10-01 16:15:00,1.6647,1.66635,1.6645,1.66595,3248100000.0
2009-10-01 16:30:00,1.66595,1.6698,1.66585,1.66745,3009400000.0
2009-10-01 16:45:00,1.6675,1.66775,1.6643,1.66445,2330100000.0
2009-10-01 17:00:00,1.6643,1.66535,1.66395,1.6644,3821400000.0
2009-10-01 17:15:00,1.6644,1.66505,1.6635,1.6646,3242700000.0
2009-10-01 17:30:00,1.6646,1.6662,1.66445,1.6649,3589500000.0
2009-10-01 17:45:00,1.6649,1.66535,1.66215,1.6623,3011300000.0
2009-10-01 18:00:00,1.6623,1.66285,1.66045,1.661,3771900000.0
2009-10-01 18:15:00,1.66105,1.6616,1.6603,1.6614,2356300000.0
2009-10-01 18:30:00,1.6614,1.6622,1.661,1.662,2119700000.0
2009-10-01 18:45:00,1.66195,1.6625,1.66135,1.66145,2297800000.0
2009-10-01 19:00:00,1.6614,1.66255,1.6612,1.6624,2251900000.0
2009-10-01 19:15:00,1.6624,1.6624,1.66045,1.6612,3285600000.0
2009-10-01 19:30:00,1.6612,1.66175,1.6605,1.66175,3030500000.0
2009-10-01 19:45:00,1.6618,1.66195,1.66025,1.6605,2724400000.0
2009-10-01 20:00:00,1.66055,1.6606,1.6597,1.66,2619500000.0
2009-10-01 20:15:00,1.66005,1.6613,1.65985,1.66075,4185100000.0
2009-10-01 20:30:00,1.66075,1.6615,1.6607,1.66115,2183200000.0
2009-10-01 20:45:00,1.6612,1.66145,1.66055,1.66055,2247400000.0
2009-10-01 21:00:00,1.66055,1.66085,1.65985,1.6603,2814600000.0
2009-10-01 21:15:00,1.6603,1.661,1.6601,1.66085,3815700000.0
2009-10-01 21:30:00,1.661,1.66175,1.66085,1.6616,3312100000.0
2009-10-01 21:45:00,1.6616,1.66185,1.65945,1.66025,2205000000.0
2009-10-01 22:00:00,1.66025,1.66095,1.65995,1.6607,1897500000.0
2009-10-01 22:15:00,1.66075,1.6608,1.6597,1.66,1473600000.0
2009-10-01 22:30:00,1.66,1.6614,1.6597,1.66045,1257500000.0
2009-10-01 22:45:00,1.66055,1.6608,1.65975,1.66015,858000000.0
2009-10-01 23:00:00,1.6602,1.6604,1.6591,1.6596,582000000.0
2009-10-01 23:15:00,1.65975,1.66125,1.6597,1.6607,461920000.0
2009-10-01 23:30:00,1.6607,1.6607,1.6598,1.6598,393400000.0
2009-10-01 23:45:00,1.6598,1.6599,1.65855,1.65945,289500000.0
2009-10-02 00:00:00,1.65925,1.65955,1.65845,1.6588,323600000.0
2009-10-02 00:15:00,1.6588,1.65895,1.6583,1.65875,380300000.0
2009-10-02 00:30:00,1.65875,1.659,1.6569,1.65745,715700000.0
2009-10-02 00:45:00,1.6575,1.6577,1.6562,1.65655,872200000.0
2009-10-02 01:00:00,1.6565,1.65805,1.6565,1.65735,817500000.0
2009-10-02 01:15:00,1.65745,1.6576,1.657,1.6574,627300000.0
2009-10-02 01:30:00,1.65735,1.6586,1.6573,1.65815,1143900000.0
2009-10-02 01:45:00,1.6582,1.65845,1.6568,1.65715,1858800000.0
2009-10-02 02:00:00,1.65705,1.6577,1.6559,1.65765,1879100000.0
2009-10-02 02:15:00,1.6576,1.65815,1.65715,1.6576,1261100000.0
2009-10-02 02:30:00,1.6576,1.65805,1.6574,1.65775,1326100000.0
2009-10-02 02:45:00,1.6579,1.65825,1.6568,1.65825,1561000000.0
2009-10-02 03:00:00,1.6582,1.65845,1.65745,1.65785,1708200000.0
2009-10-02 03:15:00,1.65785,1.65845,1.6576,1.65785,1498600000.0
2009-10-02 03:30:00,1.65785,1.6582,1.65725,1.6576,1033400000.0
2009-10-02 03:45:00,1.6576,1.65835,1.6574,1.65775,1279400000.0
2009-10-02 04:00:00,1.65775,1.65855,1.65765,1.65785,1383800000.0
2009-10-02 04:15:00,1.6579,1.65825,1.6572,1.65745,956800000.0
2009-10-02 04:30:00,1.65745,1.65785,1.65715,1.65735,582500000.0
2009-10-02 04:45:00,1.6574,1.65755,1.65695,1.6573,636600000.0
2009-10-02 05:00:00,1.65735,1.65765,1.6569,1.6573,1076700000.0
2009-10-02 05:15:00,1.6573,1.65785,1.6568,1.6572,772900000.0
2009-10-02 05:30:00,1.65715,1.6576,1.6569,1.65735,908200000.0
2009-10-02 05:45:00,1.65735,1.65735,1.65675,1.65705,866900000.0
2009-10-02 06:00:00,1.657,1.6571,1.65605,1.65615,1262800000.0
2009-10-02 06:15:00,1.6562,1.65655,1.6559,1.6561,1102800000.0
2009-10-02 06:30:00,1.6561,1.65625,1.65565,1.6559,690400000.0
2009-10-02 06:45:00,1.656,1.6561,1.6551,1.65545,866100000.0
2009-10-02 07:00:00,1.6555,1.6561,1.6549,1.65595,1743400000.0
2009-10-02 07:15:00,1.65595,1.65665,1.65525,1.65585,1486700000.0
2009-10-02 07:30:00,1.65585,1.6566,1.65495,1.6562,2163800000.0
2009-10-02 07:45:00,1.6562,1.65905,1.6562,1.65665,1908300000.0
2009-10-02 08:00:00,1.65675,1.65915,1.65645,1.6568,2731600000.0
2009-10-02 08:15:00,1.6567,1.6573,1.65595,1.65615,2234700000.0
2009-10-02 08:30:00,1.65615,1.65625,1.6548,1.6551,2795000000.0
2009-10-02 08:45:00,1.65515,1.6566,1.65495,1.6561,1904500000.0
2009-10-02 09:00:00,1.6561,1.6568,1.65405,1.655,3328000000.0
2009-10-02 09:15:00,1.655,1.6552,1.6517,1.6518,4116500000.0
2009-10-02 09:30:00,1.6518,1.6538,1.6517,1.65265,3381500000.0
2009-10-02 09:45:00,1.6527,1.65405,1.6525,1.65265,2953900000.0
2009-10-02 10:00:00,1.65265,1.65355,1.6524,1.65335,3411500000.0
2009-10-02 10:15:00,1.65335,1.6547,1.6531,1.6542,2733000000.0
2009-10-02 10:30:00,1.6542,1.65495,1.6537,1.6546,2792000000.0
2009-10-02 10:45:00,1.6547,1.6548,1.6523,1.65295,3387600000.0
2009-10-02 11:00:00,1.653,1.6534,1.65115,1.65155,2981900000.0
2009-10-02 11:15:00,1.65155,1.65155,1.64965,1.65025,2763300000.0
2009-10-02 11:30:00,1.6502,1.6531,1.65,1.6526,2501400000.0
2009-10-02 11:45:00,1.65265,1.6527,1.65005,1.65045,2528700000.0
2009-10-02 12:00:00,1.6505,1.65125,1.65035,1.6507,2410400000.0
2009-10-02 12:15:00,1.65075,1.651,1.64995,1.6509,2433600000.0
2009-10-02 12:30:00,1.6509,1.65115,1.6477,1.64825,2788500000.0
2009-10-02 12:45:00,1.64825,1.64825,1.64695,1.6479,2587900000.0
2009-10-02 13:00:00,1.64775,1.6492,1.64715,1.64855,2495400000.0
2009-10-02 13:15:00,1.6485,1.64905,1.64725,1.6481,1908100000.0
2009-10-02 13:30:00,1.64815,1.6482,1.6473,1.64765,2240600000.0
2009-10-02 13:45:00,1.6475,1.64845,1.6474,1.6478,2855100000.0
2009-10-02 14:00:00,1.64775,1.64845,1.6472,1.6472,2467800000.0
2009-10-02 14:15:00,1.64725,1.6486,1.64595,1.64785,3622300000.0
2009-10-02 14:30:00,1.64785,1.6514,1.6466,1.6501,4684100000.0
2009-10-02 14:45:00,1.6501,1.6507,1.64845,1.64915,4353100000.0
2009-10-02 15:00:00,1.64915,1.6502,1.6472,1.64725,4141100000.0
2009-10-02 15:15:00,1.64725,1.6487,1.647,1.64765,3355200000.0
2009-10-02 15:30:00,1.64765,1.648,1.64555,1.64585,3864800000.0
2009-10-02 15:45:00,1.6458,1.6469,1.6445,1.6455,4333600000.0
2009-10-02 16:00:00,1.64555,1.6457,1.6428,1.64285,4544500000.0
2009-10-02 16:15:00,1.64285,1.643,1.64185,1.64255,3451000000.0
2009-10-02 16:30:00,1.6426,1.6439,1.64215,1.6426,3475500000.0
2009-10-02 16:45:00,1.64265,1.64425,1.64155,1.64395,3993100000.0
2009-10-02 17:00:00,1.6439,1.64525,1.6431,1.6441,4233300000.0
2009-10-02 17:15:00,1.6441,1.6448,1.64285,1.64345,3495600000.0
2009-10-02 17:30:00,1.64345,1.644,1.64165,1.6425,3730700000.0
2009-10-02 17:45:00,1.64245,1.64295,1.6416,1.6425,3303600000.0
2009-10-02 18:00:00,1.6425,1.64385,1.6417,1.6422,3250300000.0
2009-10-02 18:15:00,1.64215,1.6437,1.64215,1.64285,1481800000.0
2009-10-02 18:30:00,1.64285,1.6439,1.64245,1.643,2398200000.0
2009-10-02 18:45:00,1.64305,1.6437,1.64285,1.6432,1870500000.0
2009-10-02 19:00:00,1.6432,1.6458,1.64305,1.6457,3318700000.0
2009-10-02 19:15:00,1.6457,1.6459,1.645,1.64575,1995700000.0
2009-10-02 19:30:00,1.64575,1.6462,1.6447,1.64535,2562800000.0
2009-10-02 19:45:00,1.64535,1.64685,1.64505,1.64635,3023400000.0
2009-10-02 20:00:00,1.64635,1.64635,1.64505,1.64535,1853000000.0
2009-10-02 20:15:00,1.6453,1.6458,1.64475,1.6455,2518200000.0
2009-10-02 20:30:00,1.6455,1.6461,1.64505,1.64555,3402100000.0
2009-10-02 20:45:00,1.64555,1.64675,1.6453,1.64675,2854600000.0
2009-10-02 21:00:00,1.64675,1.64695,1.64595,1.6468,2030000000.0
2009-10-02 21:15:00,1.6468,1.6474,1.64635,1.6474,1668400000.0
2009-10-02 21:30:00,1.64735,1.648,1.6472,1.64795,1452600000.0
2009-10-02 21:45:00,1.64795,1.6484,1.64745,1.64795,1184600000.0
2009-10-02 22:00:00,1.64795,1.64845,1.6474,1.6483,1307000000.0
2009-10-02 22:15:00,1.6483,1.65,1.648,1.64915,1632400000.0
2009-10-02 22:30:00,1.6494,1.6504,1.6494,1.6499,1272600000.0
2009-10-02 22:45:00,1.6499,1.65085,1.64935,1.6503,1130400000.0
2009-10-04 23:00:00,1.64599,1.6483,1.64511,1.64635,657900000.0
2009-10-04 23:15:00,1.64614,1.64674,1.64455,1.6459,482500000.0
2009-10-04 23:30:00,1.6459,1.6479,1.64545,1.6479,274800000.0
2009-10-04 23:45:00,1.64785,1.64825,1.6461,1.6462,291600000.0
2009-10-05 00:00:00,1.6462,1.64785,1.64595,1.64785,495900000.0
2009-10-05 00:15:00,1.64785,1.64975,1.64705,1.64975,444500000.0
2009-10-05 00:30:00,1.64975,1.64995,1.6476,1.6488,459800000.0
2009-10-05 00:45:00,1.64875,1.64895,1.64615,1.64625,633300000.0
2009-10-05 01:00:00,1.64625,1.64715,1.6458,1.6464,773700000.0
2009-10-05 01:15:00,1.6464,1.648,1.64635,1.64685,579100000.0
2009-10-05 01:30:00,1.64695,1.64755,1.64665,1.6472,455900000.0
2009-10-05 01:45:00,1.6471,1.64785,1.64675,1.6474,613200000.0
2009-10-05 02:00:00,1.64745,1.65125,1.6474,1.65025,1263600000.0
2009-10-05 02:15:00,1.65045,1.6507,1.6496,1.65015,1976700000.0
2009-10-05 02:30:00,1.6501,1.65055,1.6489,1.6496,1849000000.0
2009-10-05 02:45:00,1.6496,1.651,1.64955,1.6504,1301000000.0
2009-10-05 03:00:00,1.6504,1.65215,1.65025,1.65155,1585700000.0
2009-10-05 03:15:00,1.6516,1.6519,1.65075,1.65095,1475600000.0
2009-10-05 03:30:00,1.65095,1.65145,1.65005,1.6504,1498200000.0
2009-10-05 03:45:00,1.6504,1.6508,1.64935,1.6496,1202700000.0
2009-10-05 04:00:00,1.6496,1.6499,1.6487,1.649,1093800000.0
2009-10-05 04:15:00,1.649,1.64925,1.6485,1.6491,693300000.0
2009-10-05 04:30:00,1.64915,1.65015,1.6488,1.64885,826500000.0
2009-10-05 04:45:00,1.6489,1.6496,1.64875,1.64925,635700000.0
2009-10-05 05:00:00,1.6492,1.6498,1.64875,1.64915,1553500000.0
2009-10-05 05:15:00,1.6492,1.64965,1.64885,1.64945,1395000000.0
2009-10-05 05:30:00,1.64955,1.6498,1.64835,1.64905,1148900000.0
2009-10-05 05:45:00,1.64905,1.64925,1.6485,1.6488,839300000.0
2009-10-05 06:00:00,1.64875,1.64905,1.6484,1.6487,883300000.0
2009-10-05 06:15:00,1.64875,1.64895,1.648,1.6481,1589900000.0
2009-10-05 06:30:00,1.64815,1.6488,1.6479,1.64875,1336000000.0
2009-10-05 06:45:00,1.64875,1.64925,1.6484,1.6489,1257300000.0
2009-10-05 07:00:00,1.6489,1.65045,1.6488,1.6504,1066200000.0
2009-10-05 07:15:00,1.65025,1.6518,1.65025,1.6512,1350400000.0
2009-10-05 07:30:00,1.65125,1.6515,1.65055,1.6507,1485300000.0
2009-10-05 07:45:00,1.6507,1.6515,1.6506,1.65145,1090900000.0
2009-10-05 08:00:00,1.6515,1.6525,1.65075,1.652,1989600000.0
2009-10-05 08:15:00,1.6519,1.6523,1.65015,1.65105,2489700000.0
2009-10-05 08:30:00,1.65105,1.6518,1.6479,1.64815,3353900000.0
2009-10-05 08:45:00,1.6482,1.64875,1.6475,1.64875,3053100000.0
2009-10-05 09:00:00,1.6487,1.649,1.6468,1.6473,3176100000.0
2009-10-05 09:15:00,1.6473,1.64755,1.64575,1.6458,3438300000.0
2009-10-05 09:30:00,1.64585,1.6478,1.6452,1.64715,3827200000.0
2009-10-05 09:45:00,1.6472,1.6475,1.6464,1.6472,2221100000.0
2009-10-05 10:00:00,1.6472,1.64825,1.64705,1.6479,2979500000.0
2009-10-05 10:15:00,1.64785,1.65085,1.64715,1.64995,3325000000.0
2009-10-05 10:30:00,1.64995,1.65025,1.64915,1.64985,3490800000.0
2009-10-05 10:45:00,1.64985,1.6516,1.64985,1.6515,2196300000.0
2009-10-05 11:00:00,1.65145,1.65265,1.6511,1.65165,3577200000.0
2009-10-05 11:15:00,1.6516,1.65215,1.65025,1.65025,3456100000.0
2009-10-05 11:30:00,1.65025,1.65095,1.6499,1.65,2102500000.0
2009-10-05 11:45:00,1.65,1.6505,1.6491,1.64975,1960500000.0
2009-10-05 12:00:00,1.64975,1.6499,1.64855,1.6491,2103100000.0
2009-10-05 12:15:00,1.6491,1.64925,1.64685,1.64775,2493100000.0
2009-10-05 12:30:00,1.6477,1.64855,1.64565,1.6458,3499000000.0
2009-10-05 12:45:00,1.6458,1.64735,1.6458,1.64705,2817900000.0
2009-10-05 13:00:00,1.6471,1.64745,1.6466,1.64665,2028600000.0
2009-10-05 13:15:00,1.6467,1.64705,1.64605,1.6469,3207200000.0
2009-10-05 13:30:00,1.64695,1.64805,1.6469,1.6476,2969800000.0
2009-10-05 13:45:00,1.6476,1.64775,1.6467,1.647,2351600000.0
2009-10-05 14:00:00,1.647,1.6479,1.64635,1.64675,2530300000.0
2009-10-05 14:15:00,1.64675,1.64845,1.64655,1.6483,2269500000.0
2009-10-05 14:30:00,1.6483,1.64865,1.6481,1.64815,1680900000.0
2009-10-05 14:45:00,1.64825,1.6486,1.64695,1.64735,2323500000.0
2009-10-05 15:00:00,1.64735,1.6475,1.6458,1.6473,4136700000.0
2009-10-05 15:15:00,1.6473,1.6475,1.64675,1.64735,3193900000.0
2009-10-05 15:30:00,1.6473,1.6484,1.6471,1.6482,3895900000.0
2009-10-05 15:45:00,1.6482,1.64925,1.6479,1.6491,3712500000.0
2009-10-05 16:00:00,1.64905,1.6494,1.64765,1.64835,3299000000.0
2009-10-05 16:15:00,1.6484,1.64865,1.64675,1.64715,3144500000.0
2009-10-05 16:30:00,1.64715,1.6484,1.6466,1.6481,3235100000.0
2009-10-05 16:45:00,1.64815,1.6487,1.6474,1.6476,4156600000.0
2009-10-05 17:00:00,1.64765,1.64795,1.64615,1.6469,4068400000.0
2009-10-05 17:15:00,1.6469,1.6469,1.64475,1.64495,3200000000.0
2009-10-05 17:30:00,1.64495,1.6452,1.6434,1.64425,3707600000.0
2009-10-05 17:45:00,1.6443,1.6446,1.6434,1.64385,4765500000.0
2009-10-05 18:00:00,1.64385,1.64615,1.6434,1.64605,2681900000.0
2009-10-05 18:15:00,1.64605,1.6467,1.6458,1.64595,2424400000.0
2009-10-05 18:30:00,1.64605,1.6482,1.64545,1.64735,2875700000.0
2009-10-05 18:45:00,1.6473,1.64735,1.64565,1.64575,3374500000.0
2009-10-05 19:00:00,1.64575,1.6472,1.64525,1.6469,2827900000.0
2009-10-05 19:15:00,1.6469,1.6469,1.64585,1.64595,3276500000.0
2009-10-05 19:30:00,1.6459,1.64595,1.644,1.6441,3015000000.0
2009-10-05 19:45:00,1.6441,1.6445,1.6435,1.64445,2436900000.0
2009-10-05 20:00:00,1.6444,1.64485,1.6442,1.6446,1859800000.0
2009-10-05 20:15:00,1.6446,1.64535,1.6446,1.6452,1387000000.0
2009-10-05 20:30:00,1.6452,1.64535,1.64455,1.64505,1993000000.0
2009-10-05 20:45:00,1.64505,1.64535,1.6439,1.6439,2681800000.0
2009-10-05 21:00:00,1.6439,1.64505,1.64385,1.6448,2281400000.0
2009-10-05 21:15:00,1.64485,1.64495,1.64395,1.6441,1585200000.0
2009-10-05 21:30:00,1.6441,1.64475,1.644,1.6444,2030500000.0
2009-10-05 21:45:00,1.6444,1.64495,1.64405,1.64495,1365300000.0
2009-10-05 22:00:00,1.64485,1.64495,1.6439,1.6439,868300000.0
2009-10-05 22:15:00,1.6439,1.64415,1.64375,1.6441,824200000.0
2009-10-05 22:30:00,1.6441,1.64455,1.644,1.6445,394200000.0
2009-10-05 22:45:00,1.6445,1.6447,1.64425,1.6446,1102600000.0
2009-10-05 23:00:00,1.6444,1.6448,1.64385,1.6446,377300000.0
2009-10-05 23:15:00,1.6446,1.6451,1.6445,1.6448,214600000.0
2009-10-05 23:30:00,1.64475,1.64475,1.64415,1.64465,168900000.0
2009-10-05 23:45:00,1.64465,1.6449,1.64358,1.64403,453800000.0
2009-10-06 00:00:00,1.6443,1.6447,1.6441,1.6441,308500000.0
2009-10-06 00:15:00,1.64395,1.6447,1.6438,1.64445,629100000.0
2009-10-06 00:30:00,1.64445,1.64475,1.644,1.6446,555100000.0
2009-10-06 00:45:00,1.64455,1.64485,1.64405,1.6442,1319300000.0
2009-10-06 01:00:00,1.64415,1.6448,1.64375,1.64445,611300000.0
2009-10-06 01:15:00,1.64445,1.64465,1.6441,1.6443,694000000.0
2009-10-06 01:30:00,1.6443,1.64455,1.64405,1.6442,416000000.0
2009-10-06 01:45:00,1.6442,1.645,1.64415,1.645,812000000.0
2009-10-06 02:00:00,1.6451,1.64575,1.6445,1.6451,993100000.0
2009-10-06 02:15:00,1.64505,1.64535,1.64385,1.644,673800000.0
2009-10-06 02:30:00,1.644,1.64465,1.6436,1.64415,1360200000.0
2009-10-06 02:45:00,1.64425,1.6447,1.64355,1.6442,1223400000.0
2009-10-06 03:00:00,1.6442,1.6449,1.64275,1.64335,1505200000.0
2009-10-06 03:15:00,1.64335,1.64405,1.642,1.642,1933700000.0
2009-10-06 03:30:00,1.6421,1.6425,1.64175,1.64185,1361600000.0
2009-10-06 03:45:00,1.6419,1.643,1.64165,1.64255,1488600000.0
2009-10-06 04:00:00,1.6426,1.6429,1.6421,1.64225,1122700000.0
2009-10-06 04:15:00,1.64225,1.6432,1.64225,1.64245,1023200000.0
2009-10-06 04:30:00,1.6424,1.64285,1.6418,1.64185,1803900000.0
2009-10-06 04:45:00,1.6419,1.6431,1.6416,1.64295,1606400000.0
2009-10-06 05:00:00,1.6429,1.6429,1.6419,1.64255,1059200000.0
2009-10-06 05:15:00,1.6425,1.64265,1.64195,1.64215,1103100000.0
2009-10-06 05:30:00,1.64205,1.64295,1.64135,1.64195,2122700000.0
2009-10-06 05:45:00,1.642,1.64305,1.6416,1.6426,1658100000.0
2009-10-06 06:00:00,1.6426,1.64275,1.6417,1.6418,1604300000.0
2009-10-06 06:15:00,1.6418,1.64245,1.64165,1.6422,1045100000.0
2009-10-06 06:30:00,1.64225,1.64235,1.6419,1.64205,1275500000.0
2009-10-06 06:45:00,1.6422,1.6424,1.6413,1.6417,1054700000.0
2009-10-06 07:00:00,1.64165,1.6433,1.6414,1.6427,1655900000.0
2009-10-06 07:15:00,1.6428,1.64285,1.64185,1.642,1240900000.0
2009-10-06 07:30:00,1.64195,1.6421,1.64045,1.6415,1623200000.0
2009-10-06 07:45:00,1.64145,1.64205,1.63985,1.64055,2064200000.0
2009-10-06 08:00:00,1.64065,1.64065,1.6371,1.638,2845600000.0
2009-10-06 08:15:00,1.638,1.63845,1.6373,1.6379,1737700000.0
2009-10-06 08:30:00,1.6379,1.63955,1.6371,1.63835,3712300000.0
2009-10-06 08:45:00,1.63835,1.6406,1.6381,1.63995,3790900000.0
2009-10-06 09:00:00,1.63995,1.64045,1.63855,1.64,3617400000.0
2009-10-06 09:15:00,1.64,1.6421,1.64,1.64195,3932600000.0
2009-10-06 09:30:00,1.64195,1.6458,1.64195,1.6446,3781200000.0
2009-10-06 09:45:00,1.6446,1.6466,1.64375,1.6457,3566600000.0
2009-10-06 10:00:00,1.6457,1.6469,1.64435,1.64435,4323500000.0
2009-10-06 10:15:00,1.64435,1.6445,1.64245,1.64315,3908500000.0
2009-10-06 10:30:00,1.6432,1.6432,1.63635,1.63805,5090900000.0
2009-10-06 10:45:00,1.63805,1.6388,1.63695,1.63745,3604300000.0
2009-10-06 11:00:00,1.63745,1.63745,1.63625,1.6365,3476600000.0
2009-10-06 11:15:00,1.6365,1.63655,1.6348,1.6352,3205200000.0
2009-10-06 11:30:00,1.6352,1.6372,1.6351,1.63675,2379400000.0
2009-10-06 11:45:00,1.63675,1.63705,1.63545,1.6366,2816300000.0
2009-10-06 12:00:00,1.63665,1.63685,1.63605,1.6364,2428900000.0
2009-10-06 12:15:00,1.6365,1.63665,1.63535,1.6357,2180600000.0
2009-10-06 12:30:00,1.63565,1.63565,1.6333,1.6335,2211700000.0
2009-10-06 12:45:00,1.63345,1.6336,1.6324,1.63285,2628800000.0
2009-10-06 13:00:00,1.6329,1.6329,1.62935,1.62965,3493400000.0
2009-10-06 13:15:00,1.62975,1.63105,1.62975,1.6309,2510800000.0
2009-10-06 13:30:00,1.6309,1.6313,1.6289,1.62995,3585000000.0
2009-10-06 13:45:00,1.6299,1.6312,1.6294,1.63105,2868800000.0
2009-10-06 14:00:00,1.63105,1.6325,1.6308,1.6324,3015500000.0
2009-10-06 14:15:00,1.6324,1.6327,1.63095,1.6327,3642300000.0
2009-10-06 14:30:00,1.63275,1.6335,1.63185,1.63205,3195700000.0
2009-10-06 14:45:00,1.63205,1.6326,1.6312,1.6321,2371200000.0
2009-10-06 15:00:00,1.6321,1.633,1.63075,1.6328,3349700000.0
2009-10-06 15:15:00,1.6328,1.63375,1.6324,1.6329,4591300000.0
2009-10-06 15:30:00,1.63295,1.6331,1.6311,1.63175,4107700000.0
2009-10-06 15:45:00,1.63175,1.63345,1.6316,1.63275,3163400000.0
2009-10-06 16:00:00,1.6327,1.63455,1.6327,1.63395,3653300000.0
2009-10-06 16:15:00,1.63395,1.6341,1.63245,1.6329,3942000000.0
2009-10-06 16:30:00,1.63285,1.63385,1.63175,1.6325,3744800000.0
2009-10-06 16:45:00,1.6325,1.63375,1.6318,1.6334,3369000000.0
2009-10-06 17:00:00,1.6334,1.6337,1.63145,1.6324,4825800000.0
2009-10-06 17:15:00,1.6324,1.6331,1.63145,1.63165,3374600000.0
2009-10-06 17:30:00,1.63165,1.6322,1.6305,1.63175,3673100000.0
2009-10-06 17:45:00,1.63175,1.6319,1.6297,1.62975,3689900000.0
2009-10-06 18:00:00,1.6297,1.6312,1.62965,1.63015,3481200000.0
2009-10-06 18:15:00,1.63015,1.63375,1.63015,1.6332,4221700000.0
2009-10-06 18:30:00,1.6332,1.63375,1.633,1.63335,2829200000.0
2009-10-06 18:45:00,1.63335,1.63395,1.63295,1.63365,3142600000.0
2009-10-06 19:00:00,1.6336,1.63395,1.63315,1.63375,4399400000.0
2009-10-06 19:15:00,1.63375,1.6341,1.633,1.63315,2813600000.0
2009-10-06 19:30:00,1.6331,1.6336,1.63295,1.6331,3055300000.0
2009-10-06 19:45:00,1.6331,1.63375,1.63265,1.6329,3315200000.0
2009-10-06 20:00:00,1.63295,1.63355,1.6328,1.633,2363800000.0
2009-10-06 20:15:00,1.633,1.6342,1.6329,1.6341,3066000000.0
2009-10-06 20:30:00,1.6341,1.63445,1.6333,1.63405,3094400000.0
2009-10-06 20:45:00,1.6341,1.635,1.63395,1.63485,2349600000.0
2009-10-06 21:00:00,1.63485,1.63525,1.63475,1.63485,2060500000.0
2009-10-06 21:15:00,1.63485,1.6354,1.63485,1.635,1648900000.0
2009-10-06 21:30:00,1.635,1.63505,1.63385,1.634,2034700000.0
2009-10-06 21:45:00,1.634,1.63415,1.6336,1.634,2382000000.0
2009-10-06 22:00:00,1.63395,1.6347,1.6339,1.63465,940300000.0
2009-10-06 22:15:00,1.63465,1.63515,1.6341,1.63435,642700000.0
2009-10-06 22:30:00,1.63425,1.6345,1.63385,1.63395,610480000.0
2009-10-06 22:45:00,1.63395,1.6349,1.6339,1.63455,826500000.0
2009-10-06 23:00:00,1.63455,1.635,1.63415,1.63455,402400000.0
2009-10-06 23:15:00,1.63455,1.635,1.63421,1.63455,561700000.0
2009-10-06 23:30:00,1.63455,1.63455,1.6338,1.63395,221100000.0
2009-10-06 23:45:00,1.63395,1.63415,1.6336,1.6339,265100000.0
2009-10-07 00:00:00,1.6339,1.63445,1.63365,1.63435,224600000.0
2009-10-07 00:15:00,1.63435,1.63455,1.6342,1.6344,189400000.0
2009-10-07 00:30:00,1.63435,1.63465,1.6343,1.63445,282950000.0
2009-10-07 00:45:00,1.6345,1.63485,1.63445,1.6347,114000000.0
2009-10-07 01:00:00,1.63435,1.63475,1.6342,1.6342,691400000.0
2009-10-07 01:15:00,1.63425,1.63495,1.63421,1.6344,1169800000.0
2009-10-07 01:30:00,1.63445,1.6349,1.63435,1.6348,615700000.0
2009-10-07 01:45:00,1.6348,1.6352,1.63435,1.6346,682000000.0
2009-10-07 02:00:00,1.6347,1.6353,1.6339,1.6343,1007300000.0
2009-10-07 02:15:00,1.6344,1.6352,1.63415,1.63485,950500000.0
2009-10-07 02:30:00,1.6349,1.63605,1.63445,1.6359,1606700000.0
2009-10-07 02:45:00,1.63595,1.6361,1.6352,1.6355,1633500000.0
2009-10-07 03:00:00,1.6356,1.63595,1.63515,1.6354,1324800000.0
2009-10-07 03:15:00,1.63535,1.6357,1.63485,1.6352,1338300000.0
2009-10-07 03:30:00,1.6352,1.63545,1.6347,1.635,1394900000.0
2009-10-07 03:45:00,1.635,1.6358,1.63485,1.63565,1105800000.0
2009-10-07 04:00:00,1.63565,1.6357,1.6349,1.63525,1281700000.0
2009-10-07 04:15:00,1.63535,1.6356,1.6349,1.6351,747800000.0
2009-10-07 04:30:00,1.6351,1.6353,1.63475,1.63515,792600000.0
2009-10-07 04:45:00,1.6352,1.6354,1.63475,1.63495,927200000.0
2009-10-07 05:00:00,1.6349,1.63585,1.6348,1.63535,921300000.0
2009-10-07 05:15:00,1.63535,1.6357,1.6348,1.6356,950500000.0
2009-10-07 05:30:00,1.6355,1.6361,1.6351,1.6359,1146600000.0
2009-10-07 05:45:00,1.63585,1.63585,1.6341,1.6345,1485600000.0
2009-10-07 06:00:00,1.63455,1.63515,1.63415,1.63465,1358600000.0
2009-10-07 06:15:00,1.63465,1.6354,1.6344,1.63465,1406600000.0
2009-10-07 06:30:00,1.63465,1.63535,1.6339,1.63535,1087600000.0
2009-10-07 06:45:00,1.6352,1.6355,1.63475,1.63505,1049100000.0
2009-10-07 07:00:00,1.63515,1.6354,1.63455,1.63535,1442600000.0
2009-10-07 07:15:00,1.63535,1.6355,1.63395,1.63475,2045700000.0
2009-10-07 07:30:00,1.63475,1.63495,1.63375,1.6338,1591400000.0
2009-10-07 07:45:00,1.63375,1.63405,1.6324,1.63255,2078000000.0
2009-10-07 08:00:00,1.6326,1.63325,1.6309,1.632,2493100000.0
2009-10-07 08:15:00,1.63195,1.6337,1.63195,1.633,2424600000.0
2009-10-07 08:30:00,1.633,1.6331,1.6318,1.63195,2826100000.0
2009-10-07 08:45:00,1.63185,1.6344,1.6313,1.6342,4086400000.0
2009-10-07 09:00:00,1.6343,1.63655,1.63315,1.63605,4147600000.0
2009-10-07 09:15:00,1.63605,1.6377,1.63485,1.6373,4473000000.0
2009-10-07 09:30:00,1.63735,1.638,1.63665,1.63745,3814300000.0
2009-10-07 09:45:00,1.63745,1.638,1.6351,1.6351,4064100000.0
2009-10-07 10:00:00,1.6352,1.63655,1.6349,1.63545,3368800000.0
2009-10-07 10:15:00,1.63545,1.63555,1.6332,1.63325,3067000000.0
2009-10-07 10:30:00,1.63325,1.63475,1.63255,1.6347,3594500000.0
2009-10-07 10:45:00,1.6347,1.6355,1.63405,1.63495,3710000000.0
2009-10-07 11:00:00,1.63495,1.63525,1.6335,1.63495,4583300000.0
2009-10-07 11:15:00,1.63495,1.6357,1.6332,1.6332,3265400000.0
2009-10-07 11:30:00,1.63325,1.6356,1.6331,1.6352,3541200000.0
2009-10-07 11:45:00,1.63515,1.6357,1.63485,1.635,2809100000.0
2009-10-07 12:00:00,1.63505,1.6353,1.6328,1.63335,2968300000.0
2009-10-07 12:15:00,1.6333,1.63405,1.63235,1.6326,3731200000.0
2009-10-07 12:30:00,1.6328,1.6336,1.6323,1.63285,2589300000.0
2009-10-07 12:45:00,1.6328,1.6373,1.63265,1.6369,4792700000.0
2009-10-07 13:00:00,1.6368,1.6404,1.63635,1.638,4639800000.0
2009-10-07 13:15:00,1.638,1.6386,1.6363,1.6367,4226300000.0
2009-10-07 13:30:00,1.6367,1.63755,1.6361,1.6372,3629200000.0
2009-10-07 13:45:00,1.6372,1.6373,1.6361,1.6364,2889500000.0
2009-10-07 14:00:00,1.63635,1.6383,1.63635,1.63795,4387700000.0
2009-10-07 14:15:00,1.638,1.63885,1.6376,1.63845,4216500000.0
2009-10-07 14:30:00,1.6386,1.63905,1.63765,1.63885,3862000000.0
2009-10-07 14:45:00,1.6388,1.6418,1.63855,1.6409,4346400000.0
2009-10-07 15:00:00,1.6409,1.64195,1.6406,1.6407,4140400000.0
2009-10-07 15:15:00,1.64065,1.6412,1.6396,1.6398,3673400000.0
2009-10-07 15:30:00,1.6398,1.6408,1.6396,1.6398,4771800000.0
2009-10-07 15:45:00,1.6398,1.6419,1.63955,1.64115,5428400000.0
2009-10-07 16:00:00,1.6411,1.6412,1.63805,1.63895,4981100000.0
2009-10-07 16:15:00,1.63895,1.6397,1.63795,1.63965,3790200000.0
2009-10-07 16:30:00,1.63965,1.64305,1.63955,1.64275,4191500000.0
2009-10-07 16:45:00,1.64275,1.64405,1.6422,1.64375,4256500000.0
2009-10-07 17:00:00,1.64375,1.64375,1.64165,1.64325,5072700000.0
2009-10-07 17:15:00,1.64325,1.64335,1.64165,1.6426,3664400000.0
2009-10-07 17:30:00,1.6426,1.64335,1.6425,1.6431,2777100000.0
2009-10-07 17:45:00,1.6431,1.6434,1.6422,1.6428,2899500000.0
2009-10-07 18:00:00,1.6428,1.64385,1.64235,1.6438,2652500000.0
2009-10-07 18:15:00,1.64375,1.64465,1.6435,1.64445,2422400000.0
2009-10-07 18:30:00,1.64445,1.64525,1.64405,1.64515,2159800000.0
2009-10-07 18:45:00,1.6451,1.64535,1.64425,1.64445,1864200000.0
2009-10-07 19:00:00,1.6445,1.64555,1.6443,1.6444,2332600000.0
2009-10-07 19:15:00,1.6444,1.64545,1.6444,1.6451,2051800000.0
2009-10-07 19:30:00,1.64505,1.64895,1.64485,1.64805,3821800000.0
2009-10-07 19:45:00,1.64795,1.64935,1.6475,1.64925,3309600000.0
2009-10-07 20:00:00,1.6493,1.65115,1.6489,1.6502,3177500000.0
2009-10-07 20:15:00,1.65025,1.65065,1.64835,1.64875,2586600000.0
2009-10-07 20:30:00,1.64875,1.6491,1.6485,1.64865,2663100000.0
2009-10-07 20:45:00,1.6487,1.649,1.64765,1.64825,3076000000.0
2009-10-07 21:00:00,1.64835,1.6486,1.6478,1.6478,2265900000.0
2009-10-07 21:15:00,1.64785,1.6484,1.6478,1.6479,2237800000.0
2009-10-07 21:30:00,1.64785,1.6487,1.6477,1.648,2301300000.0
2009-10-07 21:45:00,1.648,1.64835,1.64775,1.64825,2305500000.0
2009-10-07 22:00:00,1.64825,1.6486,1.6479,1.6479,1752600000.0
2009-10-07 22:15:00,1.6479,1.64845,1.6479,1.64815,1245700000.0
2009-10-07 22:30:00,1.64815,1.6486,1.6478,1.6482,1139400000.0
2009-10-07 22:45:00,1.6482,1.6497,1.64795,1.6491,1217200000.0
2009-10-07 23:00:00,1.6486,1.64925,1.64825,1.6486,317500000.0
2009-10-07 23:15:00,1.6486,1.6489,1.64798,1.64835,460300000.0
2009-10-07 23:30:00,1.64835,1.64915,1.6482,1.64885,342730000.0
2009-10-07 23:45:00,1.64885,1.6491,1.64835,1.64835,736820000.0
2009-10-08 00:00:00,1.64835,1.6486,1.6479,1.6486,147700000.0
2009-10-08 00:15:00,1.6486,1.6486,1.6478,1.6486,72000000.0
2009-10-08 00:30:00,1.6486,1.6486,1.6475,1.6482,337200000.0
2009-10-08 00:45:00,1.6482,1.6484,1.64775,1.6478,263900000.0
2009-10-08 01:00:00,1.6478,1.64835,1.6477,1.6478,696500000.0
2009-10-08 01:15:00,1.64775,1.64805,1.6469,1.6471,954600000.0
2009-10-08 01:30:00,1.64705,1.6474,1.6462,1.6465,1012500000.0
2009-10-08 01:45:00,1.64645,1.6469,1.6459,1.6459,1083100000.0
2009-10-08 02:00:00,1.646,1.6466,1.6459,1.6463,1369300000.0
2009-10-08 02:15:00,1.64635,1.6471,1.6459,1.64605,1082900000.0
2009-10-08 02:30:00,1.646,1.64695,1.6445,1.64685,2105500000.0
2009-10-08 02:45:00,1.64685,1.64805,1.64675,1.64715,1478300000.0
2009-10-08 03:00:00,1.6471,1.6475,1.6469,1.64705,1028200000.0
2009-10-08 03:15:00,1.64705,1.6471,1.6458,1.64615,1424200000.0
2009-10-08 03:30:00,1.6462,1.6462,1.64545,1.64575,1105300000.0
2009-10-08 03:45:00,1.64575,1.64585,1.645,1.6454,1327500000.0
2009-10-08 04:00:00,1.6454,1.64645,1.64515,1.646,951900000.0
2009-10-08 04:15:00,1.646,1.64625,1.64545,1.64585,1049200000.0
2009-10-08 04:30:00,1.6458,1.64595,1.64485,1.64535,1174500000.0
2009-10-08 04:45:00,1.6454,1.6454,1.64395,1.64445,1530400000.0
2009-10-08 05:00:00,1.64445,1.64495,1.6442,1.6447,1160500000.0
2009-10-08 05:15:00,1.6447,1.6451,1.6434,1.64405,1320200000.0
2009-10-08 05:30:00,1.6441,1.64485,1.644,1.6444,753300000.0
2009-10-08 05:45:00,1.6444,1.6447,1.64395,1.6442,1101800000.0
2009-10-08 06:00:00,1.6442,1.64505,1.6441,1.6448,864100000.0
2009-10-08 06:15:00,1.64475,1.64505,1.64445,1.6447,852500000.0
2009-10-08 06:30:00,1.6447,1.6453,1.6446,1.6447,792600000.0
2009-10-08 06:45:00,1.6447,1.6448,1.64415,1.6445,987700000.0
2009-10-08 07:00:00,1.64455,1.64515,1.64425,1.64475,692700000.0
2009-10-08 07:15:00,1.64475,1.64615,1.6446,1.64595,1661600000.0
2009-10-08 07:30:00,1.64585,1.6462,1.64475,1.64485,1288400000.0
2009-10-08 07:45:00,1.6449,1.64515,1.6441,1.64465,1185500000.0
2009-10-08 08:00:00,1.64465,1.64635,1.6442,1.6448,2147900000.0
2009-10-08 08:15:00,1.6448,1.64575,1.6444,1.64485,2435100000.0
2009-10-08 08:30:00,1.64485,1.64585,1.6443,1.6453,3010800000.0
2009-10-08 08:45:00,1.6453,1.64635,1.6448,1.64575,3258900000.0
2009-10-08 09:00:00,1.64565,1.65005,1.6453,1.6479,4256400000.0
2009-10-08 09:15:00,1.64785,1.64835,1.64615,1.6469,4063300000.0
2009-10-08 09:30:00,1.64685,1.6476,1.64655,1.6475,2825200000.0
2009-10-08 09:45:00,1.6475,1.648,1.64695,1.6472,3847400000.0
2009-10-08 10:00:00,1.6472,1.64775,1.6465,1.64695,3298900000.0
2009-10-08 10:15:00,1.64695,1.64775,1.6461,1.6473,3099300000.0
2009-10-08 10:30:00,1.6473,1.6478,1.6458,1.646,4504200000.0
2009-10-08 10:45:00,1.64605,1.64635,1.6441,1.6461,3760900000.0
2009-10-08 11:00:00,1.6461,1.6466,1.64565,1.64645,3645400000.0
2009-10-08 11:15:00,1.64645,1.6475,1.6463,1.64655,2586300000.0
2009-10-08 11:30:00,1.64655,1.6475,1.6464,1.64675,3103600000.0
2009-10-08 11:45:00,1.6467,1.6481,1.6467,1.6476,2183600000.0
2009-10-08 12:00:00,1.64755,1.64835,1.6473,1.64765,2857200000.0
2009-10-08 12:15:00,1.64765,1.64975,1.64765,1.6488,2991000000.0
2009-10-08 12:30:00,1.64885,1.65045,1.6476,1.6502,2754600000.0
2009-10-08 12:45:00,1.6502,1.65095,1.6481,1.64935,3061100000.0
2009-10-08 13:00:00,1.64935,1.65155,1.64625,1.6491,3809900000.0
2009-10-08 13:15:00,1.64915,1.64935,1.64755,1.6491,3351200000.0
2009-10-08 13:30:00,1.6491,1.6525,1.6488,1.6523,2476400000.0
2009-10-08 13:45:00,1.65235,1.65245,1.64995,1.65025,2178000000.0
2009-10-08 14:00:00,1.65025,1.6504,1.64795,1.64795,3447500000.0
2009-10-08 14:15:00,1.64795,1.6517,1.64795,1.651,3665900000.0
2009-10-08 14:30:00,1.65115,1.6528,1.6499,1.652,2655200000.0
2009-10-08 14:45:00,1.652,1.6528,1.6482,1.64905,3563300000.0
2009-10-08 15:00:00,1.64905,1.65115,1.6487,1.65085,3786800000.0
2009-10-08 15:15:00,1.6509,1.65545,1.64935,1.6552,4424700000.0
2009-10-08 15:30:00,1.6552,1.6572,1.6537,1.65385,3202000000.0
2009-10-08 15:45:00,1.65365,1.6542,1.65255,1.65315,2947800000.0
2009-10-08 16:00:00,1.6532,1.6551,1.65305,1.65375,2806200000.0
2009-10-08 16:15:00,1.6537,1.65495,1.65355,1.65415,3177500000.0
2009-10-08 16:30:00,1.65415,1.65455,1.65315,1.6539,4951400000.0
2009-10-08 16:45:00,1.6539,1.6558,1.65355,1.6556,3572700000.0
2009-10-08 17:00:00,1.6556,1.6556,1.6528,1.65285,4094900000.0
2009-10-08 17:15:00,1.65285,1.6542,1.6524,1.6541,3765100000.0
2009-10-08 17:30:00,1.654,1.65425,1.653,1.65325,3765300000.0
2009-10-08 17:45:00,1.6532,1.65365,1.6516,1.65225,2911600000.0
2009-10-08 18:00:00,1.65225,1.6531,1.65225,1.65275,2047000000.0
2009-10-08 18:15:00,1.65275,1.6532,1.65095,1.6513,3020900000.0
2009-10-08 18:30:00,1.6513,1.65145,1.64865,1.6491,4140600000.0
2009-10-08 18:45:00,1.6491,1.64965,1.6482,1.6491,2796300000.0
2009-10-08 19:00:00,1.64915,1.65085,1.6489,1.65055,3665600000.0
2009-10-08 19:15:00,1.6506,1.6508,1.64975,1.6504,2564400000.0
2009-10-08 19:30:00,1.65035,1.6514,1.6502,1.6505,3401700000.0
2009-10-08 19:45:00,1.6505,1.6518,1.6501,1.6511,1998300000.0
2009-10-08 20:00:00,1.6511,1.6511,1.6493,1.64935,3380600000.0
2009-10-08 20:15:00,1.64935,1.6495,1.6485,1.649,2557500000.0
2009-10-08 20:30:00,1.64905,1.6498,1.64855,1.6495,2765600000.0
2009-10-08 20:45:00,1.64955,1.6504,1.64895,1.6502,3126300000.0
2009-10-08 21:00:00,1.6502,1.6507,1.64965,1.65,2178100000.0
2009-10-08 21:15:00,1.65,1.6505,1.64975,1.65015,2036800000.0
2009-10-08 21:30:00,1.65015,1.65065,1.6499,1.6501,2444400000.0
2009-10-08 21:45:00,1.6501,1.6506,1.64965,1.6503,1676700000.0
2009-10-08 22:00:00,1.6503,1.6505,1.6501,1.65035,1099700000.0
2009-10-08 22:15:00,1.65035,1.6508,1.64985,1.6499,791200000.0
2009-10-08 22:30:00,1.6496,1.65,1.649,1.649,593210000.0
2009-10-08 22:45:00,1.649,1.64945,1.64795,1.6482,1738400000.0
2009-10-08 23:00:00,1.6482,1.64905,1.64785,1.6488,222270000.0
2009-10-08 23:15:00,1.6488,1.64945,1.64875,1.64905,415800000.0
2009-10-08 23:30:00,1.64915,1.64925,1.64815,1.6483,568140000.0
2009-10-08 23:45:00,1.6483,1.64875,1.6479,1.6487,673000000.0
2009-10-09 00:00:00,1.6488,1.6491,1.6485,1.6487,414800000.0
2009-10-09 00:15:00,1.64875,1.6492,1.6485,1.6486,296800000.0
2009-10-09 00:30:00,1.64865,1.64915,1.64865,1.6491,308900000.0
2009-10-09 00:45:00,1.64905,1.6495,1.6489,1.6491,480200000.0
2009-10-09 01:00:00,1.64915,1.6498,1.64805,1.6487,1905100000.0
2009-10-09 01:15:00,1.64865,1.6494,1.64845,1.64875,919100000.0
2009-10-09 01:30:00,1.6488,1.6494,1.64852,1.6489,631300000.0
2009-10-09 01:45:00,1.6489,1.64955,1.64875,1.64895,776100000.0
2009-10-09 02:00:00,1.64895,1.64955,1.64845,1.64935,1317200000.0
2009-10-09 02:15:00,1.6492,1.6495,1.64815,1.64835,1137100000.0
2009-10-09 02:30:00,1.6484,1.64895,1.64775,1.64775,1107800000.0
2009-10-09 02:45:00,1.6478,1.64915,1.64775,1.6489,941400000.0
2009-10-09 03:00:00,1.6489,1.6494,1.6488,1.6489,716400000.0
2009-10-09 03:15:00,1.6489,1.64975,1.64875,1.64965,1072300000.0
2009-10-09 03:30:00,1.6496,1.6503,1.64915,1.6501,2366100000.0
2009-10-09 03:45:00,1.6501,1.6513,1.65,1.65075,2172400000.0
2009-10-09 04:00:00,1.6508,1.65125,1.65065,1.6509,1305500000.0
2009-10-09 04:15:00,1.65075,1.65185,1.6507,1.6517,864900000.0
2009-10-09 04:30:00,1.6517,1.6526,1.65125,1.65255,1457700000.0
2009-10-09 04:45:00,1.65255,1.65315,1.652,1.65265,1993000000.0
2009-10-09 05:00:00,1.6528,1.65295,1.65095,1.6516,1178900000.0
2009-10-09 05:15:00,1.6516,1.65225,1.6512,1.6517,1402100000.0
2009-10-09 05:30:00,1.65205,1.65205,1.6513,1.6515,681000000.0
2009-10-09 05:45:00,1.65145,1.6521,1.65115,1.6517,987800000.0
2009-10-09 06:00:00,1.6515,1.6527,1.65145,1.65245,1171800000.0
2009-10-09 06:15:00,1.6525,1.6529,1.65175,1.652,1237100000.0
2009-10-09 06:30:00,1.6521,1.6521,1.6508,1.65145,758400000.0
2009-10-09 06:45:00,1.65135,1.65175,1.6508,1.65085,860200000.0
2009-10-09 07:00:00,1.65095,1.65235,1.6505,1.65215,1275500000.0
2009-10-09 07:15:00,1.65215,1.65315,1.65135,1.65155,1482500000.0
2009-10-09 07:30:00,1.65155,1.65255,1.6514,1.6521,1567700000.0
2009-10-09 07:45:00,1.6521,1.65215,1.65105,1.6518,1538100000.0
2009-10-09 08:00:00,1.65175,1.65205,1.6494,1.65175,2644200000.0
2009-10-09 08:15:00,1.65175,1.6519,1.65015,1.65035,1807800000.0
2009-10-09 08:30:00,1.6504,1.6509,1.64985,1.6507,3376500000.0
2009-10-09 08:45:00,1.65075,1.65235,1.65055,1.6515,3385700000.0
2009-10-09 09:00:00,1.6515,1.65185,1.6497,1.6501,3219200000.0
2009-10-09 09:15:00,1.6501,1.6506,1.64925,1.6495,3335500000.0
2009-10-09 09:30:00,1.6496,1.6499,1.64845,1.6485,4142100000.0
2009-10-09 09:45:00,1.6485,1.6495,1.64805,1.6491,4025300000.0
2009-10-09 10:00:00,1.6491,1.6494,1.64805,1.64825,3928000000.0
2009-10-09 10:15:00,1.64825,1.6495,1.64775,1.64815,3831500000.0
2009-10-09 10:30:00,1.64825,1.65105,1.6463,1.64695,4363200000.0
2009-10-09 10:45:00,1.64695,1.6472,1.645,1.6451,4749700000.0
2009-10-09 11:00:00,1.64505,1.64585,1.6435,1.64415,3169000000.0
2009-10-09 11:15:00,1.64415,1.6447,1.64345,1.6437,4291900000.0
2009-10-09 11:30:00,1.6437,1.644,1.6425,1.643,3984100000.0
2009-10-09 11:45:00,1.643,1.64425,1.64295,1.6441,3603500000.0
2009-10-09 12:00:00,1.64415,1.6454,1.6436,1.64455,3566300000.0
2009-10-09 12:15:00,1.6446,1.6471,1.64445,1.64645,3903400000.0
2009-10-09 12:30:00,1.64645,1.64665,1.64545,1.64555,2707600000.0
2009-10-09 12:45:00,1.6455,1.647,1.6455,1.6462,3187000000.0
2009-10-09 13:00:00,1.6462,1.6468,1.64545,1.64575,3191900000.0
2009-10-09 13:15:00,1.6458,1.64625,1.64515,1.64545,2255600000.0
2009-10-09 13:30:00,1.6455,1.6457,1.64395,1.6448,2214300000.0
2009-10-09 13:45:00,1.6448,1.64545,1.64415,1.6454,1899600000.0
2009-10-09 14:00:00,1.6454,1.6457,1.64385,1.64555,3995400000.0
2009-10-09 14:15:00,1.6455,1.6457,1.644,1.64425,3650800000.0
2009-10-09 14:30:00,1.64425,1.64535,1.6441,1.6446,3386900000.0
2009-10-09 14:45:00,1.64455,1.6453,1.644,1.6447,3948300000.0
2009-10-09 15:00:00,1.6447,1.6467,1.64445,1.6451,3908100000.0
2009-10-09 15:15:00,1.6451,1.64555,1.6439,1.64435,4381200000.0
2009-10-09 15:30:00,1.6444,1.64455,1.6423,1.6426,4673300000.0
2009-10-09 15:45:00,1.6426,1.64355,1.64155,1.6416,4034100000.0
2009-10-09 16:00:00,1.64145,1.6418,1.63925,1.6396,4131500000.0
2009-10-09 16:15:00,1.63965,1.64005,1.6377,1.63845,3541600000.0
2009-10-09 16:30:00,1.63845,1.63965,1.638,1.63865,3034100000.0
2009-10-09 16:45:00,1.6387,1.63985,1.63835,1.63865,3151600000.0
2009-10-09 17:00:00,1.63865,1.6396,1.6384,1.639,3753300000.0
2009-10-09 17:15:00,1.63905,1.63925,1.6375,1.63815,3514500000.0
2009-10-09 17:30:00,1.63825,1.63935,1.63755,1.6391,3468500000.0
2009-10-09 17:45:00,1.63915,1.6401,1.6387,1.6397,3391600000.0
2009-10-09 18:00:00,1.6397,1.64425,1.63895,1.6431,5105300000.0
2009-10-09 18:15:00,1.6432,1.6434,1.64225,1.64285,4159000000.0
2009-10-09 18:30:00,1.6429,1.64345,1.64085,1.6414,3090700000.0
2009-10-09 18:45:00,1.6414,1.6416,1.6382,1.6382,3189000000.0
2009-10-09 19:00:00,1.6382,1.639,1.63765,1.6387,3125400000.0
2009-10-09 19:15:00,1.63865,1.63885,1.6377,1.6384,2110600000.0
2009-10-09 19:30:00,1.6384,1.6387,1.63715,1.63765,2910700000.0
2009-10-09 19:45:00,1.63765,1.6384,1.63715,1.6383,3182100000.0
2009-10-09 20:00:00,1.63825,1.63875,1.6368,1.6369,2916900000.0
2009-10-09 20:15:00,1.6369,1.6376,1.63675,1.63695,2171500000.0
2009-10-09 20:30:00,1.63695,1.63695,1.63525,1.63525,2948100000.0
2009-10-09 20:45:00,1.63525,1.63545,1.63405,1.63465,2627900000.0
2009-10-09 21:00:00,1.63465,1.63515,1.6342,1.63465,1535600000.0
2009-10-09 21:15:00,1.63465,1.635,1.634,1.6341,998200000.0
2009-10-09 21:30:00,1.63415,1.6358,1.634,1.6357,973000000.0
2009-10-09 21:45:00,1.6357,1.63655,1.63565,1.636,925200000.0
2009-10-09 22:00:00,1.636,1.636,1.63425,1.6345,983200000.0
2009-10-09 22:15:00,1.63445,1.63455,1.63355,1.63405,931200000.0
2009-10-09 22:30:00,1.634,1.6342,1.63245,1.63345,918800000.0
2009-10-09 22:45:00,1.63345,1.6345,1.63265,1.6338,738200000.0
2009-10-11 23:00:00,1.63285,1.63355,1.6309,1.63315,535600000.0
2009-10-11 23:15:00,1.6331,1.63385,1.63246,1.63358,690500000.0
2009-10-11 23:30:00,1.63355,1.6355,1.6334,1.63545,409200000.0
2009-10-11 23:45:00,1.63508,1.6357,1.63355,1.63545,651000000.0
2009-10-12 00:00:00,1.63555,1.63585,1.6342,1.6346,853500000.0
2009-10-12 00:15:00,1.63465,1.6359,1.6342,1.63535,512900000.0
2009-10-12 00:30:00,1.63535,1.63585,1.63485,1.63485,532000000.0
2009-10-12 00:45:00,1.63485,1.63535,1.6345,1.6348,591100000.0
2009-10-12 01:00:00,1.6347,1.6351,1.63415,1.63455,872300000.0
2009-10-12 01:15:00,1.63455,1.6348,1.6341,1.63425,481400000.0
2009-10-12 01:30:00,1.63425,1.6345,1.63405,1.6345,596800000.0
2009-10-12 01:45:00,1.63445,1.63565,1.63435,1.63535,435900000.0
2009-10-12 02:00:00,1.63545,1.6358,1.6341,1.63515,1622200000.0
2009-10-12 02:15:00,1.63505,1.63535,1.63445,1.63465,1667600000.0
2009-10-12 02:30:00,1.6347,1.6365,1.6344,1.6355,1277800000.0
2009-10-12 02:45:00,1.63545,1.6356,1.63485,1.6352,1080700000.0
2009-10-12 03:00:00,1.63515,1.6366,1.6346,1.6349,1339800000.0
2009-10-12 03:15:00,1.63495,1.63635,1.63475,1.6359,1250100000.0
2009-10-12 03:30:00,1.6359,1.63645,1.6355,1.63595,1180400000.0
2009-10-12 03:45:00,1.6359,1.6359,1.6344,1.63455,1123300000.0
2009-10-12 04:00:00,1.63455,1.63495,1.6342,1.63445,898800000.0
2009-10-12 04:15:00,1.6344,1.6352,1.63395,1.6351,842400000.0
2009-10-12 04:30:00,1.6351,1.63545,1.6344,1.63465,924500000.0
2009-10-12 04:45:00,1.63465,1.63615,1.63445,1.6355,1523100000.0
2009-10-12 05:00:00,1.6355,1.63595,1.6353,1.63545,602800000.0
2009-10-12 05:15:00,1.63545,1.63635,1.6352,1.63595,857100000.0
2009-10-12 05:30:00,1.63595,1.636,1.63545,1.63545,666300000.0
2009-10-12 05:45:00,1.63545,1.6358,1.6353,1.6357,662600000.0
2009-10-12 06:00:00,1.6357,1.63625,1.6355,1.63615,427300000.0
2009-10-12 06:15:00,1.63615,1.63625,1.6356,1.63615,619280000.0
2009-10-12 06:30:00,1.6362,1.6367,1.63615,1.63645,576300000.0
2009-10-12 06:45:00,1.6364,1.63715,1.63635,1.63705,455100000.0
2009-10-12 07:00:00,1.637,1.63705,1.63615,1.6365,389500000.0
2009-10-12 07:15:00,1.6365,1.63845,1.63645,1.6378,1015700000.0
2009-10-12 07:30:00,1.6378,1.6379,1.63705,1.6375,753300000.0
2009-10-12 07:45:00,1.63755,1.6378,1.63575,1.6361,1095400000.0
2009-10-12 08:00:00,1.6361,1.63655,1.63395,1.63445,1493800000.0
2009-10-12 08:15:00,1.63445,1.6352,1.63395,1.6349,1545400000.0
2009-10-12 08:30:00,1.635,1.6353,1.63395,1.63435,2769400000.0
2009-10-12 08:45:00,1.6343,1.63505,1.63385,1.63425,3885200000.0
2009-10-12 09:00:00,1.63435,1.6346,1.6317,1.632,4050300000.0
2009-10-12 09:15:00,1.63195,1.6323,1.62805,1.62855,4307300000.0
2009-10-12 09:30:00,1.62855,1.6306,1.6285,1.63045,3904900000.0
2009-10-12 09:45:00,1.63045,1.63085,1.6293,1.6294,2476100000.0
2009-10-12 10:00:00,1.6294,1.63005,1.62895,1.6293,3417500000.0
2009-10-12 10:15:00,1.6293,1.62955,1.6286,1.62915,3138800000.0
2009-10-12 10:30:00,1.62915,1.62965,1.62825,1.62875,3052700000.0
2009-10-12 10:45:00,1.62875,1.6289,1.62725,1.6284,3084700000.0
2009-10-12 11:00:00,1.6285,1.62895,1.62735,1.6277,3151800000.0
2009-10-12 11:15:00,1.6277,1.62895,1.62685,1.62735,3099500000.0
2009-10-12 11:30:00,1.6274,1.62745,1.6259,1.62665,2253000000.0
2009-10-12 11:45:00,1.62665,1.62685,1.6258,1.62665,2486700000.0
2009-10-12 12:00:00,1.62665,1.62735,1.624,1.6245,3369700000.0
2009-10-12 12:15:00,1.62445,1.6252,1.6242,1.6244,2791400000.0
2009-10-12 12:30:00,1.6244,1.6247,1.6231,1.6242,2148200000.0
2009-10-12 12:45:00,1.6242,1.62535,1.6238,1.6238,3189500000.0
2009-10-12 13:00:00,1.6238,1.62525,1.6237,1.62475,2536200000.0
2009-10-12 13:15:00,1.62475,1.62555,1.6243,1.62445,1867100000.0
2009-10-12 13:30:00,1.62445,1.62635,1.62395,1.6258,2226700000.0
2009-10-12 13:45:00,1.6258,1.627,1.6257,1.6259,3933400000.0
2009-10-12 14:00:00,1.6259,1.6271,1.6257,1.62575,3519200000.0
2009-10-12 14:15:00,1.6258,1.62615,1.62495,1.6258,2945100000.0
2009-10-12 14:30:00,1.6258,1.62635,1.6254,1.62585,3073800000.0
2009-10-12 14:45:00,1.62585,1.62615,1.6253,1.62605,2385300000.0
2009-10-12 15:00:00,1.62605,1.6268,1.6259,1.6263,3726800000.0
2009-10-12 15:15:00,1.62625,1.62645,1.624,1.62405,2816600000.0
2009-10-12 15:30:00,1.624,1.6254,1.62305,1.62445,3322500000.0
2009-10-12 15:45:00,1.62435,1.6244,1.6204,1.6208,2904500000.0
2009-10-12 16:00:00,1.6208,1.62185,1.62055,1.6208,2862900000.0
2009-10-12 16:15:00,1.62075,1.6208,1.61715,1.61825,3104500000.0
2009-10-12 16:30:00,1.61825,1.6187,1.617,1.6179,3423000000.0
2009-10-12 16:45:00,1.6179,1.6179,1.61655,1.6166,3313600000.0
2009-10-12 17:00:00,1.6166,1.6191,1.61605,1.61905,2703400000.0
2009-10-12 17:15:00,1.6191,1.6191,1.61785,1.61845,2642000000.0
2009-10-12 17:30:00,1.61845,1.6197,1.61845,1.6192,3142900000.0
2009-10-12 17:45:00,1.6192,1.6202,1.6182,1.6183,2829200000.0
2009-10-12 18:00:00,1.61835,1.61905,1.61795,1.619,3289600000.0
2009-10-12 18:15:00,1.619,1.62005,1.61875,1.6198,2125400000.0
2009-10-12 18:30:00,1.6198,1.61995,1.61895,1.6191,2089100000.0
2009-10-12 18:45:00,1.6191,1.61995,1.61885,1.61985,2655700000.0
2009-10-12 19:00:00,1.61985,1.61995,1.61905,1.61905,1565900000.0
2009-10-12 19:15:00,1.61905,1.6194,1.6186,1.61905,1596000000.0
2009-10-12 19:30:00,1.6191,1.621,1.61895,1.6206,2287100000.0
2009-10-12 19:45:00,1.6207,1.62175,1.62065,1.62115,2358300000.0
2009-10-12 20:00:00,1.6213,1.6224,1.62085,1.62185,2151800000.0
2009-10-12 20:15:00,1.62185,1.6219,1.6204,1.6209,2489600000.0
2009-10-12 20:30:00,1.62085,1.62095,1.6201,1.62075,1720700000.0
2009-10-12 20:45:00,1.62075,1.62135,1.6206,1.62075,1516900000.0
2009-10-12 21:00:00,1.6208,1.62125,1.62035,1.62115,1190800000.0
2009-10-12 21:15:00,1.62115,1.62225,1.621,1.62195,2011400000.0
2009-10-12 21:30:00,1.622,1.6225,1.62175,1.6221,1830300000.0
2009-10-12 21:45:00,1.6221,1.62315,1.622,1.6229,1246800000.0
2009-10-12 22:00:00,1.62295,1.6231,1.622,1.62245,843700000.0
2009-10-12 22:15:00,1.6224,1.62245,1.6215,1.62165,773600000.0
2009-10-12 22:30:00,1.6217,1.6224,1.62165,1.6221,730400000.0
2009-10-12 22:45:00,1.6221,1.62275,1.62205,1.6221,514200000.0
2009-10-12 23:00:00,1.6221,1.6224,1.62145,1.62165,303700000.0
2009-10-12 23:15:00,1.6216,1.622,1.62115,1.62195,393200000.0
2009-10-12 23:30:00,1.62195,1.62195,1.62086,1.6219,441900000.0
2009-10-12 23:45:00,1.6219,1.62205,1.62112,1.6218,649440000.0
2009-10-13 00:00:00,1.6217,1.62195,1.6213,1.6216,400000000.0
2009-10-13 00:15:00,1.62155,1.6216,1.6203,1.6205,265100000.0
2009-10-13 00:30:00,1.62045,1.6211,1.61994,1.6209,330600000.0
2009-10-13 00:45:00,1.62085,1.62215,1.62075,1.6217,998700000.0
2009-10-13 01:00:00,1.62175,1.62225,1.6214,1.6221,999200000.0
2009-10-13 01:15:00,1.62205,1.6228,1.6214,1.6221,1338300000.0
2009-10-13 01:30:00,1.62205,1.6223,1.6211,1.6218,1067200000.0
2009-10-13 01:45:00,1.6218,1.62225,1.6214,1.6217,945900000.0
2009-10-13 02:00:00,1.6217,1.6225,1.6217,1.6222,2035700000.0
2009-10-13 02:15:00,1.62225,1.62285,1.6222,1.6227,1082400000.0
2009-10-13 02:30:00,1.6227,1.62295,1.62245,1.62285,1003200000.0
2009-10-13 02:45:00,1.62285,1.6232,1.6223,1.6229,1184900000.0
2009-10-13 03:00:00,1.62305,1.62305,1.62095,1.62125,1507200000.0
2009-10-13 03:15:00,1.62125,1.6214,1.6207,1.621,1003700000.0
2009-10-13 03:30:00,1.621,1.62145,1.62045,1.62085,1555900000.0
2009-10-13 03:45:00,1.62085,1.6211,1.62055,1.6207,1249800000.0
2009-10-13 04:00:00,1.62075,1.62075,1.61985,1.62005,938900000.0
2009-10-13 04:15:00,1.62005,1.6205,1.6192,1.6195,885600000.0
2009-10-13 04:30:00,1.61945,1.61965,1.61865,1.6189,658900000.0
2009-10-13 04:45:00,1.61895,1.61945,1.6188,1.619,971600000.0
2009-10-13 05:00:00,1.61895,1.61915,1.61865,1.61865,645300000.0
2009-10-13 05:15:00,1.61865,1.61945,1.61845,1.61935,797500000.0
2009-10-13 05:30:00,1.61935,1.61985,1.6192,1.6193,686400000.0
2009-10-13 05:45:00,1.61925,1.61985,1.619,1.61945,1015200000.0
2009-10-13 06:00:00,1.6194,1.61975,1.619,1.6195,742800000.0
2009-10-13 06:15:00,1.6194,1.61985,1.61915,1.61965,441700000.0
2009-10-13 06:30:00,1.6197,1.61985,1.61885,1.619,662800000.0
2009-10-13 06:45:00,1.619,1.61925,1.6186,1.6192,355400000.0
2009-10-13 07:00:00,1.6192,1.61935,1.6188,1.6191,557800000.0
2009-10-13 07:15:00,1.61915,1.62045,1.619,1.6203,1074200000.0
2009-10-13 07:30:00,1.62035,1.62125,1.6201,1.62095,1356100000.0
2009-10-13 07:45:00,1.62095,1.62155,1.61995,1.61995,1491500000.0
2009-10-13 08:00:00,1.61995,1.6205,1.61775,1.6179,1812300000.0
2009-10-13 08:15:00,1.6179,1.61845,1.61605,1.61765,1754300000.0
2009-10-13 08:30:00,1.6176,1.6176,1.61565,1.61565,3048000000.0
2009-10-13 08:45:00,1.61565,1.61785,1.6156,1.61735,2557800000.0
2009-10-13 09:00:00,1.61725,1.6189,1.61725,1.61785,2947400000.0
2009-10-13 09:15:00,1.61785,1.6212,1.6178,1.6203,3312100000.0
2009-10-13 09:30:00,1.62025,1.6214,1.61995,1.6204,3956000000.0
2009-10-13 09:45:00,1.6204,1.62075,1.61905,1.61905,3982500000.0
2009-10-13 10:00:00,1.61905,1.62025,1.6166,1.617,4574500000.0
2009-10-13 10:15:00,1.61705,1.61745,1.6149,1.6155,3212400000.0
2009-10-13 10:30:00,1.61555,1.61555,1.6122,1.61345,4181300000.0
2009-10-13 10:45:00,1.6134,1.61425,1.61155,1.61245,3221300000.0
2009-10-13 11:00:00,1.61245,1.6155,1.61235,1.61445,3800600003.0
2009-10-13 11:15:00,1.61445,1.61665,1.614,1.615,3749500000.0
2009-10-13 11:30:00,1.615,1.61775,1.61475,1.61775,3175900000.0
2009-10-13 11:45:00,1.61775,1.6184,1.6158,1.6161,2218200000.0
2009-10-13 12:00:00,1.6161,1.61645,1.61505,1.61525,3326700000.0
2009-10-13 12:15:00,1.61525,1.61585,1.61455,1.61485,3290600000.0
2009-10-13 12:30:00,1.615,1.6175,1.6147,1.6153,3630600000.0
2009-10-13 12:45:00,1.6153,1.61705,1.6153,1.6159,3620700000.0
2009-10-13 13:00:00,1.6158,1.61605,1.6128,1.61365,4282900000.0
2009-10-13 13:15:00,1.61365,1.6149,1.61265,1.61315,3773700000.0
2009-10-13 13:30:00,1.6132,1.6133,1.61225,1.61265,3055700000.0
2009-10-13 13:45:00,1.61275,1.6135,1.61205,1.61205,3696400000.0
2009-10-13 14:00:00,1.61205,1.6131,1.6118,1.6121,4573500000.0
2009-10-13 14:15:00,1.6121,1.61355,1.6119,1.6134,3449600000.0
2009-10-13 14:30:00,1.6134,1.6141,1.6132,1.6138,2394200000.0
2009-10-13 14:45:00,1.6138,1.6154,1.6138,1.61465,3542000000.0
2009-10-13 15:00:00,1.61465,1.6201,1.6133,1.62,5128400000.0
2009-10-13 15:15:00,1.62005,1.6202,1.6186,1.6198,3862299999.0
2009-10-13 15:30:00,1.6198,1.6222,1.6198,1.6214,5449900000.0
2009-10-13 15:45:00,1.62145,1.62215,1.6204,1.6208,4600300000.0
2009-10-13 16:00:00,1.6207,1.6217,1.61985,1.62045,4567800000.0
2009-10-13 16:15:00,1.6204,1.62135,1.6196,1.62065,4954500000.0
2009-10-13 16:30:00,1.6206,1.62205,1.62025,1.62195,4749000000.0
2009-10-13 16:45:00,1.62195,1.624,1.62105,1.624,4099200000.0
2009-10-13 17:00:00,1.6239,1.6248,1.6228,1.62455,3465500000.0
2009-10-13 17:15:00,1.6246,1.626,1.6245,1.6257,4589600000.0
2009-10-13 17:30:00,1.62565,1.62825,1.62545,1.62725,4927400000.0
2009-10-13 17:45:00,1.62725,1.6273,1.6254,1.62585,4925100000.0
2009-10-13 18:00:00,1.62585,1.6262,1.62505,1.62505,3040400000.0
2009-10-13 18:15:00,1.62505,1.62555,1.6243,1.6251,2833000000.0
2009-10-13 18:30:00,1.62515,1.6256,1.6247,1.6247,1821200000.0
2009-10-13 18:45:00,1.62465,1.6251,1.6244,1.6245,1939900000.0
2009-10-13 19:00:00,1.6245,1.62525,1.62415,1.6248,2139300000.0
2009-10-13 19:15:00,1.62485,1.62635,1.6248,1.62555,3396100000.0
2009-10-13 19:30:00,1.62545,1.6278,1.62515,1.6263,3554500000.0
2009-10-13 19:45:00,1.6263,1.62675,1.62585,1.62665,3476100000.0
2009-10-13 20:00:00,1.62665,1.6289,1.6265,1.62685,4497100000.0
2009-10-13 20:15:00,1.6269,1.62765,1.62675,1.627,2580000000.0
2009-10-13 20:30:00,1.627,1.62745,1.62585,1.6262,2528900000.0
2009-10-13 20:45:00,1.6262,1.6269,1.62605,1.6269,2738900000.0
2009-10-13 21:00:00,1.62695,1.6277,1.62675,1.6274,2451300000.0
2009-10-13 21:15:00,1.6274,1.6276,1.6267,1.6268,1503000000.0
2009-10-13 21:30:00,1.6268,1.62735,1.62655,1.62655,1686400000.0
2009-10-13 21:45:00,1.62645,1.6266,1.62545,1.6258,1853200000.0
2009-10-13 22:00:00,1.6259,1.6268,1.6258,1.6265,1358200000.0
2009-10-13 22:15:00,1.6265,1.6265,1.6253,1.62545,945100000.0
2009-10-13 22:30:00,1.6255,1.6263,1.6253,1.62535,1284290000.0
2009-10-13 22:45:00,1.62535,1.6264,1.6253,1.6264,1193980000.0
2009-10-13 23:00:00,1.62645,1.6275,1.6258,1.62645,1105000000.0
2009-10-13 23:15:00,1.62645,1.62685,1.62605,1.6263,422800000.0
2009-10-13 23:30:00,1.62625,1.6268,1.62544,1.62585,542800000.0
2009-10-13 23:45:00,1.62615,1.6273,1.62565,1.62595,701300000.0
2009-10-14 00:00:00,1.62595,1.62675,1.6257,1.6266,614700000.0
2009-10-14 00:15:00,1.6266,1.62805,1.62645,1.62775,501100000.0
2009-10-14 00:30:00,1.62775,1.62865,1.62719,1.62825,422100000.0
2009-10-14 00:45:00,1.62825,1.6283,1.62756,1.62815,383900000.0
2009-10-14 01:00:00,1.62805,1.62835,1.62725,1.62795,538000000.0
2009-10-14 01:15:00,1.62795,1.6285,1.62765,1.62815,449300000.0
2009-10-14 01:30:00,1.6282,1.62855,1.6279,1.6282,570800000.0
2009-10-14 01:45:00,1.62815,1.62855,1.62759,1.6279,855100000.0
2009-10-14 02:00:00,1.62795,1.62865,1.62765,1.62765,870570000.0
2009-10-14 02:15:00,1.62765,1.62765,1.62621,1.62627,557400000.0
2009-10-14 02:30:00,1.62705,1.62705,1.6263,1.6267,777600000.0
2009-10-14 02:45:00,1.62675,1.62675,1.626,1.6263,703800000.0
2009-10-14 03:00:00,1.62625,1.62645,1.6256,1.62605,581900000.0
2009-10-14 03:15:00,1.62605,1.6267,1.626,1.62625,777600000.0
2009-10-14 03:30:00,1.62625,1.6268,1.62535,1.62535,1498400000.0
2009-10-14 03:45:00,1.6253,1.62585,1.62465,1.62505,1179300000.0
2009-10-14 04:00:00,1.62505,1.62585,1.62475,1.6257,882100000.0
2009-10-14 04:15:00,1.6257,1.62625,1.62525,1.62565,537000000.0
2009-10-14 04:30:00,1.62575,1.62575,1.62445,1.62455,574100000.0
2009-10-14 04:45:00,1.62455,1.6255,1.62445,1.62525,848800000.0
2009-10-14 05:00:00,1.6253,1.6259,1.6247,1.62515,859500000.0
2009-10-14 05:15:00,1.6251,1.6256,1.6246,1.62515,851400000.0
2009-10-14 05:30:00,1.6252,1.6253,1.62445,1.62495,1031100000.0
2009-10-14 05:45:00,1.62495,1.6251,1.6241,1.625,819300000.0
2009-10-14 06:00:00,1.625,1.62585,1.62495,1.62565,726400000.0
2009-10-14 06:15:00,1.62565,1.6268,1.62525,1.62675,549800000.0
2009-10-14 06:30:00,1.62675,1.6273,1.6262,1.6266,788800000.0
2009-10-14 06:45:00,1.6267,1.62695,1.62625,1.6268,807800000.0
2009-10-14 07:00:00,1.62685,1.62745,1.6263,1.6272,1167800000.0
2009-10-14 07:15:00,1.6271,1.6272,1.6264,1.62685,618500000.0
2009-10-14 07:30:00,1.62685,1.62775,1.62655,1.62765,1073000000.0
2009-10-14 07:45:00,1.62765,1.62915,1.62745,1.62885,1353500000.0
2009-10-14 08:00:00,1.629,1.629,1.6265,1.6281,2036800000.0
2009-10-14 08:15:00,1.62805,1.62935,1.62805,1.6291,2603700000.0
2009-10-14 08:30:00,1.62905,1.62925,1.62775,1.6281,3669500000.0
2009-10-14 08:45:00,1.6281,1.6287,1.62655,1.6283,3931400000.0
2009-10-14 09:00:00,1.6283,1.62835,1.6256,1.62595,3912300000.0
2009-10-14 09:15:00,1.62605,1.6265,1.6255,1.6255,3986300000.0
2009-10-14 09:30:00,1.6255,1.6258,1.62465,1.6255,3162900000.0
2009-10-14 09:45:00,1.62545,1.62705,1.62495,1.6267,3046000000.0
2009-10-14 10:00:00,1.6267,1.62685,1.6247,1.62515,3456800000.0
2009-10-14 10:15:00,1.62515,1.6266,1.624,1.6247,2849400000.0
2009-10-14 10:30:00,1.6249,1.63,1.6246,1.6289,4345600000.0
2009-10-14 10:45:00,1.62895,1.6296,1.6278,1.62885,4361900000.0
2009-10-14 11:00:00,1.6288,1.6304,1.6282,1.6294,5027800000.0
2009-10-14 11:15:00,1.6294,1.6296,1.62715,1.6272,4314900000.0
2009-10-14 11:30:00,1.62725,1.6278,1.62655,1.6271,3666700000.0
2009-10-14 11:45:00,1.6271,1.62755,1.62595,1.6266,3417300000.0
2009-10-14 12:00:00,1.62655,1.62655,1.62545,1.62605,2447100000.0
2009-10-14 12:15:00,1.62605,1.62665,1.62575,1.6262,2576200000.0
2009-10-14 12:30:00,1.6261,1.6266,1.62565,1.62625,1828600000.0
2009-10-14 12:45:00,1.6263,1.6275,1.6261,1.62675,2508000000.0
2009-10-14 13:00:00,1.62675,1.6283,1.6261,1.62705,3522500000.0
2009-10-14 13:15:00,1.62705,1.62805,1.6262,1.62745,3992700000.0
2009-10-14 13:30:00,1.6274,1.62865,1.627,1.62835,2694500000.0
2009-10-14 13:45:00,1.62835,1.62965,1.62825,1.62955,2911800000.0
2009-10-14 14:00:00,1.6296,1.6313,1.62885,1.63025,3973900000.0
2009-10-14 14:15:00,1.6303,1.6306,1.6298,1.63,3356500000.0
2009-10-14 14:30:00,1.63,1.6312,1.6298,1.6303,4315600000.0
2009-10-14 14:45:00,1.63035,1.6306,1.62895,1.6293,4296900000.0
2009-10-14 15:00:00,1.6293,1.6294,1.62625,1.62795,4226000000.0
2009-10-14 15:15:00,1.628,1.628,1.6262,1.6266,2986900000.0
2009-10-14 15:30:00,1.62655,1.6266,1.6229,1.6242,3458400000.0
2009-10-14 15:45:00,1.62425,1.6252,1.62305,1.6234,3872200000.0
2009-10-14 16:00:00,1.6234,1.62375,1.6215,1.6223,4596400000.0
2009-10-14 16:15:00,1.6223,1.62275,1.6215,1.62255,3445100000.0
2009-10-14 16:30:00,1.62265,1.62395,1.62225,1.62345,4141500000.0
2009-10-14 16:45:00,1.6235,1.62375,1.62215,1.6233,2746100000.0
2009-10-14 17:00:00,1.6234,1.62575,1.6232,1.62545,3249600000.0
2009-10-14 17:15:00,1.62535,1.6255,1.62365,1.62405,3332200000.0
2009-10-14 17:30:00,1.62405,1.62485,1.62375,1.62435,3166400000.0
2009-10-14 17:45:00,1.62445,1.625,1.62395,1.6247,2638900000.0
2009-10-14 18:00:00,1.62475,1.6251,1.62395,1.6244,1887400000.0
2009-10-14 18:15:00,1.62435,1.6249,1.6239,1.62465,1723800000.0
2009-10-14 18:30:00,1.62465,1.62565,1.62425,1.62425,3176200000.0
2009-10-14 18:45:00,1.62425,1.6248,1.62375,1.6238,3246100000.0
2009-10-14 19:00:00,1.62375,1.62465,1.6234,1.62395,2779300000.0
2009-10-14 19:15:00,1.62395,1.62425,1.6224,1.62285,2698400000.0
2009-10-14 19:30:00,1.6229,1.62325,1.6223,1.62265,1711800000.0
2009-10-14 19:45:00,1.62265,1.62325,1.62255,1.62305,1662400000.0
2009-10-14 20:00:00,1.623,1.62305,1.6203,1.6219,4468800000.0
2009-10-14 20:15:00,1.6219,1.6238,1.62165,1.62335,3672700000.0
2009-10-14 20:30:00,1.62335,1.6241,1.62275,1.62355,3089300000.0
2009-10-14 20:45:00,1.62365,1.62365,1.6223,1.6225,2577200000.0
2009-10-14 21:00:00,1.6225,1.6228,1.62175,1.622,3045700000.0
2009-10-14 21:15:00,1.62195,1.62285,1.62195,1.6222,1484300000.0
2009-10-14 21:30:00,1.6222,1.62235,1.6216,1.6219,2868200000.0
2009-10-14 21:45:00,1.6219,1.622,1.6209,1.621,1713400000.0
2009-10-14 22:00:00,1.621,1.62165,1.6208,1.62085,697200000.0
2009-10-14 22:15:00,1.62085,1.6216,1.62085,1.6214,791450000.0
2009-10-14 22:30:00,1.6214,1.6215,1.621,1.62115,356300000.0
2009-10-14 22:45:00,1.6212,1.6218,1.621,1.6216,838600000.0
2009-10-14 23:00:00,1.6212,1.62205,1.621,1.621,535400000.0
2009-10-14 23:15:00,1.621,1.62151,1.62088,1.6212,241800000.0
2009-10-14 23:30:00,1.62125,1.62345,1.62125,1.62335,874000000.0
2009-10-14 23:45:00,1.62335,1.6234,1.6224,1.62275,333300000.0
2009-10-15 00:00:00,1.6227,1.62345,1.6224,1.62305,543600000.0
2009-10-15 00:15:00,1.62295,1.6232,1.62197,1.6228,725700000.0
2009-10-15 00:30:00,1.62285,1.62345,1.6227,1.6231,360600000.0
2009-10-15 00:45:00,1.623,1.6231,1.6226,1.62275,318100000.0
2009-10-15 01:00:00,1.6229,1.62345,1.6224,1.623,527400000.0
2009-10-15 01:15:00,1.62305,1.6236,1.62305,1.62325,405100000.0
2009-10-15 01:30:00,1.62325,1.6234,1.62275,1.62315,308200000.0
2009-10-15 01:45:00,1.6232,1.62335,1.6229,1.62315,472900000.0
2009-10-15 02:00:00,1.6232,1.6236,1.62285,1.62345,1495000000.0
2009-10-15 02:15:00,1.6235,1.62485,1.6233,1.62465,1545900000.0
2009-10-15 02:30:00,1.6247,1.62485,1.6234,1.624,1199900000.0
2009-10-15 02:45:00,1.62395,1.62615,1.6238,1.6255,1099400000.0
2009-10-15 03:00:00,1.62555,1.6259,1.6243,1.62475,883100000.0
2009-10-15 03:15:00,1.6248,1.62535,1.62435,1.62525,951100000.0
2009-10-15 03:30:00,1.62525,1.6257,1.6249,1.6257,956500000.0
2009-10-15 03:45:00,1.62565,1.6258,1.62495,1.62515,391200000.0
2009-10-15 04:00:00,1.6251,1.6253,1.6247,1.6253,541500000.0
2009-10-15 04:15:00,1.62525,1.62555,1.6248,1.6254,999400000.0
2009-10-15 04:30:00,1.62535,1.6255,1.6249,1.62525,713400000.0
2009-10-15 04:45:00,1.62525,1.62565,1.6249,1.6252,490400000.0
2009-10-15 05:00:00,1.62515,1.62545,1.62495,1.62545,618800000.0
2009-10-15 05:15:00,1.6254,1.62575,1.6253,1.62555,340000000.0
2009-10-15 05:30:00,1.62555,1.62615,1.6255,1.62605,553300000.0
2009-10-15 05:45:00,1.6261,1.6263,1.62555,1.6261,657600000.0
2009-10-15 06:00:00,1.62605,1.6269,1.6258,1.6266,667900000.0
2009-10-15 06:15:00,1.62655,1.6266,1.62525,1.62525,337800000.0
2009-10-15 06:30:00,1.62525,1.62635,1.62525,1.62575,878700000.0
2009-10-15 06:45:00,1.62575,1.627,1.62575,1.62665,639200000.0
2009-10-15 07:00:00,1.62665,1.627,1.6259,1.6269,897500000.0
2009-10-15 07:15:00,1.6269,1.62735,1.6264,1.6265,571500000.0
2009-10-15 07:30:00,1.6264,1.62665,1.626,1.6263,604900000.0
2009-10-15 07:45:00,1.6263,1.62675,1.62605,1.6262,1013200000.0
2009-10-15 08:00:00,1.6261,1.6283,1.62555,1.6278,1661700000.0
2009-10-15 08:15:00,1.6278,1.63025,1.62765,1.62955,3287200000.0
2009-10-15 08:30:00,1.6295,1.63155,1.62945,1.6312,3400900000.0
2009-10-15 08:45:00,1.6312,1.63395,1.63075,1.63125,4441200000.0
2009-10-15 09:00:00,1.63125,1.63515,1.63125,1.634,3941400000.0
2009-10-15 09:15:00,1.6341,1.63435,1.63205,1.63235,3547300000.0
2009-10-15 09:30:00,1.63235,1.63595,1.63235,1.63415,3587000000.0
2009-10-15 09:45:00,1.63415,1.63815,1.6333,1.63775,4522000000.0
2009-10-15 10:00:00,1.6376,1.64215,1.63725,1.6402,4620800000.0
2009-10-15 10:15:00,1.64025,1.6419,1.6396,1.6412,5084400000.0
2009-10-15 10:30:00,1.6411,1.64355,1.63945,1.64005,4662500000.0
2009-10-15 10:45:00,1.64005,1.6427,1.63915,1.64005,3941700000.0
2009-10-15 11:00:00,1.64005,1.642,1.63995,1.6412,4502400000.0
2009-10-15 11:15:00,1.6414,1.644,1.6406,1.64355,4127500000.0
2009-10-15 11:30:00,1.64355,1.64575,1.6427,1.64315,4667700000.0
2009-10-15 11:45:00,1.64315,1.6475,1.64315,1.64685,4333800000.0
2009-10-15 12:00:00,1.6469,1.64735,1.64565,1.64625,3691900000.0
2009-10-15 12:15:00,1.64625,1.6484,1.6456,1.6482,3033800000.0
2009-10-15 12:30:00,1.6482,1.65065,1.6476,1.64865,3650100000.0
2009-10-15 12:45:00,1.64875,1.64995,1.6481,1.6493,3476300000.0
2009-10-15 13:00:00,1.6493,1.6536,1.6485,1.65235,4468700000.0
2009-10-15 13:15:00,1.6524,1.65315,1.65075,1.65225,4655200000.0
2009-10-15 13:30:00,1.6522,1.65405,1.65175,1.6524,3651900000.0
2009-10-15 13:45:00,1.6524,1.6525,1.65065,1.6508,3605700000.0
2009-10-15 14:00:00,1.6508,1.6546,1.65055,1.654,5314500000.0
2009-10-15 14:15:00,1.654,1.6545,1.6497,1.64995,4617600000.0
2009-10-15 14:30:00,1.6499,1.65255,1.6497,1.65215,3759900000.0
2009-10-15 14:45:00,1.6522,1.6547,1.65205,1.65365,3356300000.0
2009-10-15 15:00:00,1.65365,1.6562,1.6528,1.65295,3521200000.0
2009-10-15 15:15:00,1.653,1.65365,1.65235,1.65285,2501800000.0
2009-10-15 15:30:00,1.65275,1.6529,1.6496,1.6502,3720700000.0
2009-10-15 15:45:00,1.65015,1.6505,1.64865,1.65005,3946000000.0
2009-10-15 16:00:00,1.65005,1.6512,1.64855,1.6493,3223000000.0
2009-10-15 16:15:00,1.64925,1.64945,1.6471,1.64805,3735900000.0
2009-10-15 16:30:00,1.648,1.6483,1.6468,1.648,3611100000.0
2009-10-15 16:45:00,1.64795,1.6485,1.64685,1.64825,3769400000.0
2009-10-15 17:00:00,1.64845,1.649,1.64675,1.648,4255900000.0
2009-10-15 17:15:00,1.6481,1.6485,1.64715,1.64835,3703500000.0
2009-10-15 17:30:00,1.6484,1.6484,1.6461,1.64615,2934000000.0
2009-10-15 17:45:00,1.6462,1.64685,1.64525,1.6468,2908900000.0
2009-10-15 18:00:00,1.6467,1.6487,1.6467,1.6486,2253600000.0
2009-10-15 18:15:00,1.6486,1.64965,1.6483,1.649,1918400000.0
2009-10-15 18:30:00,1.649,1.6494,1.6484,1.64885,1561800000.0
2009-10-15 18:45:00,1.6489,1.65115,1.6488,1.65065,3474300000.0
2009-10-15 19:00:00,1.65065,1.6521,1.65055,1.65175,3064100000.0
2009-10-15 19:15:00,1.6519,1.65215,1.65055,1.65055,3012900000.0
2009-10-15 19:30:00,1.65055,1.6519,1.65,1.65175,3494200000.0
2009-10-15 19:45:00,1.65175,1.65175,1.6507,1.65165,2678300000.0
2009-10-15 20:00:00,1.65165,1.65285,1.65115,1.6523,3144900000.0
2009-10-15 20:15:00,1.65235,1.65335,1.652,1.6524,2498100000.0
2009-10-15 20:30:00,1.6524,1.6527,1.65125,1.65145,2548200000.0
2009-10-15 20:45:00,1.65145,1.6522,1.65115,1.65215,2079900000.0
2009-10-15 21:00:00,1.65215,1.6525,1.65125,1.65155,1792300000.0
2009-10-15 21:15:00,1.65155,1.65305,1.65155,1.65305,2157300000.0
2009-10-15 21:30:00,1.65305,1.65375,1.65235,1.65275,3059100000.0
2009-10-15 21:45:00,1.6528,1.6531,1.6517,1.6518,2768100000.0
2009-10-15 22:00:00,1.65185,1.6533,1.65165,1.65235,1986100000.0
2009-10-15 22:15:00,1.65235,1.6524,1.6518,1.6519,1219500000.0
2009-10-15 22:30:00,1.6519,1.6525,1.65135,1.65175,1540100000.0
2009-10-15 22:45:00,1.6518,1.6519,1.65035,1.65075,1244000000.0
2009-10-15 23:00:00,1.6506,1.6511,1.65045,1.6506,316800000.0
2009-10-15 23:15:00,1.6506,1.6509,1.65022,1.65085,249600000.0
2009-10-15 23:30:00,1.65085,1.6516,1.6504,1.65115,373100000.0
2009-10-15 23:45:00,1.6512,1.6516,1.65025,1.65095,546800000.0
2009-10-16 00:00:00,1.65095,1.65105,1.6503,1.65075,409500000.0
2009-10-16 00:15:00,1.65075,1.6511,1.6504,1.6511,321400000.0
2009-10-16 00:30:00,1.6511,1.6519,1.65095,1.65165,613300000.0
2009-10-16 00:45:00,1.6517,1.6533,1.65145,1.65295,726200000.0
2009-10-16 01:00:00,1.65295,1.6533,1.6528,1.6532,401000000.0
2009-10-16 01:15:00,1.6532,1.65375,1.65285,1.65345,545100000.0
2009-10-16 01:30:00,1.6535,1.6574,1.65345,1.65615,1804400000.0
2009-10-16 01:45:00,1.65615,1.657,1.65595,1.6566,1074700000.0
2009-10-16 02:00:00,1.65655,1.65765,1.6563,1.65705,1616100000.0
2009-10-16 02:15:00,1.65695,1.657,1.6557,1.6562,1723100000.0
2009-10-16 02:30:00,1.65625,1.6568,1.6559,1.6559,927900000.0
2009-10-16 02:45:00,1.65595,1.65695,1.6556,1.65595,1402200000.0
2009-10-16 03:00:00,1.65595,1.6564,1.6549,1.6549,1078800000.0
2009-10-16 03:15:00,1.655,1.6559,1.6547,1.65565,1194900000.0
2009-10-16 03:30:00,1.65565,1.6561,1.6551,1.6557,979800000.0
2009-10-16 03:45:00,1.6557,1.65635,1.65505,1.65535,878600000.0
2009-10-16 04:00:00,1.65535,1.6559,1.65455,1.65575,1021800000.0
2009-10-16 04:15:00,1.6558,1.65895,1.65575,1.6588,1652200000.0
2009-10-16 04:30:00,1.65875,1.66305,1.65875,1.66275,1398600000.0
2009-10-16 04:45:00,1.6628,1.66315,1.6615,1.66305,1495600000.0
2009-10-16 05:00:00,1.663,1.663,1.66155,1.66195,1011200000.0
2009-10-16 05:15:00,1.662,1.6621,1.66145,1.6618,880400000.0
2009-10-16 05:30:00,1.6619,1.6625,1.6614,1.66225,1495700000.0
2009-10-16 05:45:00,1.66225,1.6626,1.66165,1.66195,885100000.0
2009-10-16 06:00:00,1.66205,1.6621,1.66125,1.6615,1052000000.0
2009-10-16 06:15:00,1.66145,1.6616,1.66075,1.66085,1221400000.0
2009-10-16 06:30:00,1.6609,1.66235,1.6608,1.6619,1139200000.0
2009-10-16 06:45:00,1.6619,1.66205,1.6613,1.66195,1487400000.0
2009-10-16 07:00:00,1.662,1.662,1.65975,1.6605,1622200000.0
2009-10-16 07:15:00,1.66055,1.6607,1.6593,1.65965,939100000.0
2009-10-16 07:30:00,1.65965,1.66065,1.65935,1.66015,1116300000.0
2009-10-16 07:45:00,1.6602,1.66295,1.6598,1.66235,1882100000.0
2009-10-16 08:00:00,1.66235,1.6625,1.65785,1.6582,1906700000.0
2009-10-16 08:15:00,1.65815,1.65955,1.65715,1.659,2317200000.0
2009-10-16 08:30:00,1.65905,1.66,1.65755,1.65765,4038700000.0
2009-10-16 08:45:00,1.6576,1.6579,1.65555,1.6572,4068200000.0
2009-10-16 09:00:00,1.6572,1.6575,1.65425,1.6552,5107500000.0
2009-10-16 09:15:00,1.65525,1.65715,1.65455,1.65695,4720000000.0
2009-10-16 09:30:00,1.6569,1.65925,1.65675,1.65825,5157000000.0
2009-10-16 09:45:00,1.6582,1.66005,1.6574,1.65945,4379200000.0
2009-10-16 10:00:00,1.65945,1.66095,1.65865,1.6587,3564800000.0
2009-10-16 10:15:00,1.65865,1.6602,1.6585,1.66015,3887500000.0
2009-10-16 10:30:00,1.6603,1.66675,1.6597,1.6666,4323800000.0
2009-10-16 10:45:00,1.6666,1.66865,1.66645,1.66735,4642200000.0
2009-10-16 11:00:00,1.66735,1.6676,1.66125,1.6632,4252700000.0
2009-10-16 11:15:00,1.6632,1.66605,1.6631,1.66595,3321100000.0
2009-10-16 11:30:00,1.6659,1.66595,1.6592,1.6606,3853200000.0
2009-10-16 11:45:00,1.66055,1.6607,1.65785,1.659,4159400000.0
2009-10-16 12:00:00,1.659,1.66115,1.6589,1.6595,3784500000.0
2009-10-16 12:15:00,1.6595,1.6616,1.6593,1.66115,3702600000.0
2009-10-16 12:30:00,1.6611,1.66165,1.65975,1.65975,3197140000.0
2009-10-16 12:45:00,1.6597,1.6599,1.65835,1.6584,2726100000.0
2009-10-16 13:00:00,1.6585,1.6644,1.6585,1.663,5101600000.0
2009-10-16 13:15:00,1.6631,1.666,1.6623,1.66435,4731600000.0
2009-10-16 13:30:00,1.66435,1.66565,1.6627,1.66395,3304400000.0
2009-10-16 13:45:00,1.6639,1.6646,1.66235,1.6631,2697100000.0
2009-10-16 14:00:00,1.6631,1.6651,1.663,1.6651,2929100000.0
2009-10-16 14:15:00,1.66525,1.66685,1.6641,1.66595,4246500000.0
2009-10-16 14:30:00,1.66595,1.6663,1.66475,1.6655,3516200000.0
2009-10-16 14:45:00,1.66545,1.66695,1.6651,1.6659,3453100000.0
2009-10-16 15:00:00,1.6659,1.6669,1.66535,1.666,2973400000.0
2009-10-16 15:15:00,1.666,1.6677,1.6656,1.66615,3725600000.0
2009-10-16 15:30:00,1.66615,1.6678,1.66555,1.66775,3036200000.0
2009-10-16 15:45:00,1.66775,1.66785,1.6654,1.66605,4664360000.0
2009-10-16 16:00:00,1.66605,1.66725,1.6658,1.6672,3995600000.0
2009-10-16 16:15:00,1.66725,1.66825,1.6666,1.6666,4086600000.0
2009-10-16 16:30:00,1.6666,1.66795,1.66645,1.6677,2948200000.0
2009-10-16 16:45:00,1.6677,1.6685,1.6663,1.66685,3306900000.0
2009-10-16 17:00:00,1.66685,1.66735,1.6633,1.66615,4096500000.0
2009-10-16 17:15:00,1.66615,1.66645,1.66505,1.66505,3994200000.0
2009-10-16 17:30:00,1.66505,1.6659,1.6648,1.66525,3063200000.0
2009-10-16 17:45:00,1.66525,1.66665,1.66495,1.6657,2105400000.0
2009-10-16 18:00:00,1.6657,1.6659,1.6649,1.665,3821000000.0
2009-10-16 18:15:00,1.665,1.6667,1.66445,1.66575,2673300000.0
2009-10-16 18:30:00,1.66575,1.66595,1.6651,1.66545,2469200000.0
2009-10-16 18:45:00,1.66545,1.6658,1.6646,1.66475,3042700000.0
2009-10-16 19:00:00,1.66475,1.665,1.6641,1.6644,1381100000.0
2009-10-16 19:15:00,1.6644,1.6655,1.66425,1.66495,1691200000.0
2009-10-16 19:30:00,1.66495,1.6652,1.66405,1.66425,3089100000.0
2009-10-16 19:45:00,1.66425,1.66585,1.6642,1.66555,3021200000.0
2009-10-16 20:00:00,1.6656,1.6659,1.66485,1.6651,1946400000.0
2009-10-16 20:15:00,1.665,1.6655,1.66435,1.66495,1594000000.0
2009-10-16 20:30:00,1.6649,1.665,1.6644,1.66465,2334000000.0
2009-10-16 20:45:00,1.66465,1.66505,1.66425,1.6644,2021400000.0
2009-10-16 21:00:00,1.6644,1.66465,1.66365,1.6638,2018100000.0
2009-10-16 21:15:00,1.66385,1.6651,1.66375,1.66475,2248100000.0
2009-10-16 21:30:00,1.66475,1.6652,1.6644,1.66515,2009900000.0
2009-10-16 21:45:00,1.6652,1.66625,1.66515,1.66555,1395400000.0
2009-10-16 22:00:00,1.66555,1.6665,1.66555,1.6662,1333100000.0
2009-10-16 22:15:00,1.6662,1.6664,1.6652,1.6653,933000000.0
2009-10-16 22:30:00,1.6653,1.6657,1.6646,1.6653,989500000.0
2009-10-16 22:45:00,1.6653,1.66585,1.66495,1.665,487200000.0
2009-10-18 23:00:00,1.66473,1.66485,1.65975,1.6603,234500000.0
2009-10-18 23:15:00,1.6602,1.6605,1.65905,1.65976,289300000.0
2009-10-18 23:30:00,1.6603,1.66175,1.65965,1.66145,320700000.0
2009-10-18 23:45:00,1.66125,1.6625,1.66085,1.6624,327400000.0
2009-10-19 00:00:00,1.6624,1.6627,1.6613,1.6614,382500000.0
2009-10-19 00:15:00,1.6614,1.66175,1.66103,1.66115,297200000.0
2009-10-19 00:30:00,1.66115,1.6631,1.661,1.66235,921500000.0
2009-10-19 00:45:00,1.66235,1.6634,1.6621,1.66305,1048400000.0
2009-10-19 01:00:00,1.66305,1.66495,1.66295,1.66495,935000000.0
2009-10-19 01:15:00,1.66495,1.66495,1.664,1.6647,744000000.0
2009-10-19 01:30:00,1.6647,1.66535,1.6642,1.6648,927600000.0
2009-10-19 01:45:00,1.6648,1.6654,1.66465,1.6647,527600000.0
2009-10-19 02:00:00,1.6647,1.6653,1.66185,1.66295,1646200000.0
2009-10-19 02:15:00,1.66295,1.6643,1.66175,1.66235,1907700000.0
2009-10-19 02:30:00,1.66235,1.66645,1.66225,1.66625,2285800000.0
2009-10-19 02:45:00,1.6662,1.66695,1.66565,1.66675,1675600000.0
2009-10-19 03:00:00,1.66675,1.66695,1.6658,1.6667,1897800000.0
2009-10-19 03:15:00,1.6667,1.6677,1.6659,1.6665,1406700000.0
2009-10-19 03:30:00,1.6665,1.6667,1.66565,1.666,1478800000.0
2009-10-19 03:45:00,1.666,1.6661,1.6645,1.66505,1261100000.0
2009-10-19 04:00:00,1.665,1.66545,1.66485,1.66485,1019100000.0
2009-10-19 04:15:00,1.6649,1.66515,1.6642,1.66425,1011900000.0
2009-10-19 04:30:00,1.66425,1.6658,1.6642,1.66565,947700000.0
2009-10-19 04:45:00,1.66565,1.6664,1.66535,1.66565,1155000000.0
2009-10-19 05:00:00,1.6656,1.66595,1.66515,1.66545,826800000.0
2009-10-19 05:15:00,1.6655,1.66565,1.6648,1.66505,920900000.0
2009-10-19 05:30:00,1.665,1.66535,1.66485,1.66515,892800000.0
2009-10-19 05:45:00,1.66515,1.6665,1.66515,1.6659,1883700000.0
2009-10-19 06:00:00,1.6659,1.6661,1.66555,1.66595,2339000000.0
2009-10-19 06:15:00,1.66595,1.66605,1.66505,1.6652,2664000000.0
2009-10-19 06:30:00,1.6652,1.6656,1.66485,1.66515,1756200000.0
2009-10-19 06:45:00,1.6651,1.66515,1.66445,1.66465,1340900000.0
2009-10-19 07:00:00,1.66465,1.66515,1.6637,1.6637,1188600000.0
2009-10-19 07:15:00,1.6637,1.66455,1.66305,1.66425,1179200000.0
2009-10-19 07:30:00,1.66415,1.66415,1.66325,1.6638,1527400000.0
2009-10-19 07:45:00,1.6638,1.66475,1.6606,1.66065,1698400000.0
2009-10-19 08:00:00,1.66065,1.66225,1.6603,1.66055,2131600000.0
2009-10-19 08:15:00,1.66055,1.6623,1.6601,1.6617,2622800000.0
2009-10-19 08:30:00,1.6617,1.6617,1.6576,1.65845,3719400000.0
2009-10-19 08:45:00,1.6584,1.6594,1.65605,1.6561,3045300000.0
2009-10-19 09:00:00,1.6561,1.6562,1.65295,1.654,4126700000.0
2009-10-19 09:15:00,1.65405,1.65465,1.6511,1.65135,3740400000.0
2009-10-19 09:30:00,1.65145,1.6515,1.6497,1.65095,3321100000.0
2009-10-19 09:45:00,1.65095,1.6512,1.64955,1.64995,4625900000.0
2009-10-19 10:00:00,1.64995,1.65195,1.6492,1.6513,3912100000.0
2009-10-19 10:15:00,1.6513,1.6514,1.6489,1.64915,2938700000.0
2009-10-19 10:30:00,1.64915,1.6507,1.649,1.6507,2716900000.0
2009-10-19 10:45:00,1.6506,1.65275,1.6505,1.6518,3917400000.0
2009-10-19 11:00:00,1.6518,1.6521,1.6512,1.65155,3127700000.0
2009-10-19 11:15:00,1.65155,1.6516,1.65045,1.6507,3474200000.0
2009-10-19 11:30:00,1.6507,1.6511,1.6496,1.6501,3435100000.0
2009-10-19 11:45:00,1.6501,1.651,1.64935,1.6509,3350000000.0
2009-10-19 12:00:00,1.6509,1.65315,1.65015,1.65255,3939400000.0
2009-10-19 12:15:00,1.6525,1.6538,1.65195,1.6527,2839200000.0
2009-10-19 12:30:00,1.6527,1.6529,1.65125,1.6514,2425200000.0
2009-10-19 12:45:00,1.65135,1.65245,1.65095,1.65195,2448900000.0
2009-10-19 13:00:00,1.652,1.65255,1.65115,1.6521,3163400000.0
2009-10-19 13:15:00,1.6521,1.65475,1.65205,1.65445,2802100000.0
2009-10-19 13:30:00,1.65445,1.6556,1.6533,1.65435,4054700000.0
2009-10-19 13:45:00,1.65435,1.65535,1.6543,1.65445,3903299999.0
2009-10-19 14:00:00,1.65445,1.656,1.6543,1.6559,3565400000.0
2009-10-19 14:15:00,1.65595,1.65705,1.65545,1.6563,4033600000.0
2009-10-19 14:30:00,1.6563,1.6576,1.6563,1.65745,4088700000.0
2009-10-19 14:45:00,1.65745,1.65755,1.6558,1.65585,3507800000.0
2009-10-19 15:00:00,1.65585,1.65685,1.6558,1.6566,4853600000.0
2009-10-19 15:15:00,1.6566,1.65665,1.65545,1.6565,3926100000.0
2009-10-19 15:30:00,1.6565,1.65745,1.6563,1.65705,5033200000.0
2009-10-19 15:45:00,1.65705,1.65765,1.65635,1.65725,6753000001.0
2009-10-19 16:00:00,1.65715,1.65775,1.65675,1.65775,5885400000.0
2009-10-19 16:15:00,1.6577,1.658,1.65625,1.6566,4487100000.0
2009-10-19 16:30:00,1.6566,1.65995,1.65585,1.65965,3773300000.0
2009-10-19 16:45:00,1.6597,1.66155,1.65895,1.6599,3789600000.0
2009-10-19 17:00:00,1.6599,1.66035,1.65925,1.6597,3119100000.0
2009-10-19 17:15:00,1.6598,1.66235,1.6597,1.6623,3935400000.0
2009-10-19 17:30:00,1.6623,1.6624,1.6604,1.66065,4326400000.0
2009-10-19 17:45:00,1.6606,1.6615,1.6603,1.6611,4480400000.0
2009-10-19 18:00:00,1.6611,1.6616,1.66025,1.6609,3581400000.0
2009-10-19 18:15:00,1.6609,1.6618,1.66065,1.66145,2906700000.0
2009-10-19 18:30:00,1.66145,1.66215,1.66095,1.66185,2725600000.0
2009-10-19 18:45:00,1.6618,1.6619,1.661,1.66155,2379500000.0
2009-10-19 19:00:00,1.66145,1.6621,1.66115,1.6618,2448700000.0
2009-10-19 19:15:00,1.6618,1.66215,1.6611,1.66115,1907300000.0
2009-10-19 19:30:00,1.6611,1.66145,1.66085,1.66095,2963900000.0
2009-10-19 19:45:00,1.66095,1.6611,1.66035,1.66065,1753300000.0
2009-10-19 20:00:00,1.66065,1.66085,1.66035,1.66045,2090100000.0
2009-10-19 20:15:00,1.66045,1.66075,1.6602,1.66025,2836400000.0
2009-10-19 20:30:00,1.66025,1.66055,1.65965,1.6599,2474000000.0
2009-10-19 20:45:00,1.6599,1.6601,1.65685,1.6584,3318100000.0
2009-10-19 21:00:00,1.6585,1.6592,1.65785,1.65845,2229000000.0
2009-10-19 21:15:00,1.6585,1.65875,1.65805,1.65835,1875800000.0
2009-10-19 21:30:00,1.65835,1.65845,1.6579,1.65795,1428400000.0
2009-10-19 21:45:00,1.6579,1.65815,1.65745,1.65805,2083500000.0
2009-10-19 22:00:00,1.65805,1.6582,1.65755,1.658,1121900000.0
2009-10-19 22:15:00,1.65805,1.6585,1.65775,1.65805,1412000000.0
2009-10-19 22:30:00,1.65805,1.65885,1.6576,1.65845,1666500000.0
2009-10-19 22:45:00,1.6584,1.6607,1.65785,1.66065,1797100000.0
2009-10-19 23:00:00,1.66065,1.66095,1.6584,1.6591,1194400000.0
2009-10-19 23:15:00,1.659,1.65945,1.65855,1.6592,498100000.0
2009-10-19 23:30:00,1.6592,1.6606,1.6592,1.66035,844600000.0
2009-10-19 23:45:00,1.66035,1.66115,1.6597,1.661,771500000.0
2009-10-20 00:00:00,1.66085,1.661,1.6591,1.6595,762500000.0
2009-10-20 00:15:00,1.65955,1.65995,1.6583,1.65845,646600000.0
2009-10-20 00:30:00,1.65845,1.65885,1.65805,1.65865,882800000.0
2009-10-20 00:45:00,1.65865,1.659,1.6585,1.6588,473900000.0
2009-10-20 01:00:00,1.6588,1.65895,1.6585,1.6586,470900000.0
2009-10-20 01:15:00,1.6586,1.6598,1.65845,1.6596,1357900000.0
2009-10-20 01:30:00,1.65965,1.66015,1.6586,1.6588,1446600000.0
2009-10-20 01:45:00,1.6588,1.65975,1.65875,1.65935,756000000.0
2009-10-20 02:00:00,1.65935,1.6595,1.6581,1.6588,1405600000.0
2009-10-20 02:15:00,1.65885,1.65905,1.65795,1.65835,898200000.0
2009-10-20 02:30:00,1.65825,1.6585,1.65625,1.6568,1532400000.0
2009-10-20 02:45:00,1.6568,1.65695,1.6558,1.65605,1366500000.0
2009-10-20 03:00:00,1.65615,1.65615,1.6553,1.65565,1343600000.0
2009-10-20 03:15:00,1.65565,1.6568,1.65545,1.6568,1734200000.0
2009-10-20 03:30:00,1.65675,1.6576,1.6561,1.65665,1801300000.0
2009-10-20 03:45:00,1.65665,1.65725,1.65625,1.65645,898700000.0
2009-10-20 04:00:00,1.6565,1.6567,1.6559,1.65665,519100000.0
2009-10-20 04:15:00,1.65665,1.65695,1.6562,1.6564,647300000.0
2009-10-20 04:30:00,1.6563,1.65695,1.6561,1.65685,1277000000.0
2009-10-20 04:45:00,1.65685,1.65725,1.6568,1.6569,747500000.0
2009-10-20 05:00:00,1.6569,1.6577,1.6569,1.6571,581300000.0
2009-10-20 05:15:00,1.6572,1.6576,1.657,1.6573,629400000.0
2009-10-20 05:30:00,1.6573,1.65755,1.65695,1.65705,671700000.0
2009-10-20 05:45:00,1.65705,1.6575,1.6569,1.65745,878100000.0
2009-10-20 06:00:00,1.6575,1.65775,1.6572,1.65755,528400000.0
2009-10-20 06:15:00,1.6575,1.6581,1.65745,1.65785,500800000.0
2009-10-20 06:30:00,1.6579,1.65795,1.65685,1.657,865500000.0
2009-10-20 06:45:00,1.657,1.6574,1.65665,1.6572,1528800000.0
2009-10-20 07:00:00,1.65725,1.65805,1.6559,1.656,1376000000.0
2009-10-20 07:15:00,1.65595,1.658,1.65595,1.6577,911700000.0
2009-10-20 07:30:00,1.6578,1.6584,1.65755,1.6577,934700000.0
2009-10-20 07:45:00,1.65765,1.6583,1.6576,1.6581,1177200000.0
2009-10-20 08:00:00,1.6581,1.6616,1.6581,1.66125,2125900000.0
2009-10-20 08:15:00,1.66125,1.66165,1.6582,1.65935,2435300000.0
2009-10-20 08:30:00,1.6593,1.66,1.65755,1.6583,3254100000.0
2009-10-20 08:45:00,1.65835,1.6586,1.6568,1.65745,2420400000.0
2009-10-20 09:00:00,1.65745,1.65745,1.65445,1.65575,4172000000.0
2009-10-20 09:15:00,1.65575,1.65615,1.6534,1.654,3867100000.0
2009-10-20 09:30:00,1.654,1.65545,1.65265,1.6543,3015600000.0
2009-10-20 09:45:00,1.65425,1.65625,1.654,1.65555,4681100000.0
2009-10-20 10:00:00,1.65555,1.6566,1.65405,1.6549,3954000000.0
2009-10-20 10:15:00,1.6549,1.65565,1.65395,1.6554,3760700000.0
2009-10-20 10:30:00,1.6554,1.65755,1.65535,1.65685,4294200000.0
2009-10-20 10:45:00,1.65685,1.658,1.6563,1.658,4325200000.0
2009-10-20 11:00:00,1.658,1.6589,1.6567,1.65705,3970400000.0
2009-10-20 11:15:00,1.65705,1.6573,1.6557,1.6571,3296600000.0
2009-10-20 11:30:00,1.65705,1.658,1.6566,1.6569,3259400000.0
2009-10-20 11:45:00,1.6569,1.6591,1.65685,1.6591,3270000000.0
2009-10-20 12:00:00,1.6591,1.6596,1.6579,1.6594,3323900000.0
2009-10-20 12:15:00,1.65935,1.6596,1.6574,1.6578,4327600000.0
2009-10-20 12:30:00,1.6578,1.6585,1.6576,1.6576,2631400000.0
2009-10-20 12:45:00,1.6576,1.65925,1.65745,1.6581,2386500000.0
2009-10-20 13:00:00,1.6581,1.6591,1.65805,1.65865,3266800000.0
2009-10-20 13:15:00,1.65865,1.6598,1.6585,1.65895,3709500000.0
2009-10-20 13:30:00,1.6589,1.6596,1.6578,1.65875,4042100000.0
2009-10-20 13:45:00,1.65875,1.6588,1.6569,1.6576,3033600000.0
2009-10-20 14:00:00,1.65755,1.6584,1.6569,1.65835,2427500000.0
2009-10-20 14:15:00,1.65835,1.6611,1.6579,1.6599,4135200000.0
2009-10-20 14:30:00,1.6599,1.6605,1.6584,1.6598,5019700002.0
2009-10-20 14:45:00,1.6598,1.664,1.6596,1.66295,3910000000.0
2009-10-20 15:00:00,1.663,1.66355,1.662,1.6632,4493100000.0
2009-10-20 15:15:00,1.6632,1.664,1.6629,1.66385,3697900000.0
2009-10-20 15:30:00,1.66385,1.66555,1.6636,1.6638,5407200000.0
2009-10-20 15:45:00,1.66375,1.6653,1.66305,1.66505,4244400000.0
2009-10-20 16:00:00,1.66505,1.66755,1.66465,1.66715,5136800000.0
2009-10-20 16:15:00,1.66715,1.6672,1.66495,1.6654,4757000000.0
2009-10-20 16:30:00,1.6654,1.66545,1.66375,1.6639,4071400000.0
2009-10-20 16:45:00,1.6639,1.66515,1.66315,1.66475,3989000000.0
2009-10-20 17:00:00,1.66475,1.66695,1.66455,1.66555,3930800000.0
2009-10-20 17:15:00,1.66555,1.6661,1.66485,1.6655,4940700000.0
2009-10-20 17:30:00,1.66545,1.66615,1.66325,1.6633,5435800000.0
2009-10-20 17:45:00,1.6633,1.665,1.6612,1.66165,5261500000.0
2009-10-20 18:00:00,1.6616,1.66205,1.6605,1.66065,4220600000.0
2009-10-20 18:15:00,1.66065,1.66105,1.65915,1.66,3692500000.0
2009-10-20 18:30:00,1.66,1.6602,1.65685,1.65765,4441600000.0
2009-10-20 18:45:00,1.65765,1.65815,1.657,1.657,2307900000.0
2009-10-20 19:00:00,1.657,1.657,1.65505,1.65605,3329600000.0
2009-10-20 19:15:00,1.65605,1.6576,1.65605,1.657,2630800000.0
2009-10-20 19:30:00,1.657,1.6575,1.65625,1.6573,2006900000.0
2009-10-20 19:45:00,1.6573,1.65735,1.6563,1.65635,2498000000.0
2009-10-20 20:00:00,1.65635,1.6567,1.6559,1.6562,2967600000.0
2009-10-20 20:15:00,1.6562,1.6569,1.6558,1.6562,3430500000.0
2009-10-20 20:30:00,1.6562,1.65745,1.6561,1.65725,3197700000.0
2009-10-20 20:45:00,1.6573,1.6577,1.6565,1.6566,2681400000.0
2009-10-20 21:00:00,1.6566,1.65785,1.6564,1.6572,2479000000.0
2009-10-20 21:15:00,1.65715,1.65745,1.6551,1.6562,2017900000.0
2009-10-20 21:30:00,1.6562,1.65725,1.6562,1.65655,1883600000.0
2009-10-20 21:45:00,1.6565,1.65755,1.656,1.65715,1970300000.0
2009-10-20 22:00:00,1.65725,1.65755,1.65665,1.6569,1156000000.0
2009-10-20 22:15:00,1.6569,1.65725,1.65675,1.6571,655800000.0
2009-10-20 22:30:00,1.65715,1.6576,1.65685,1.65705,734900000.0
2009-10-20 22:45:00,1.65705,1.6577,1.65665,1.65695,996600000.0
2009-10-20 23:00:00,1.65695,1.6577,1.65625,1.6576,451300000.0
2009-10-20 23:15:00,1.6576,1.6581,1.6576,1.658,301200000.0
2009-10-20 23:30:00,1.65805,1.65895,1.65805,1.65835,595400000.0
2009-10-20 23:45:00,1.6584,1.65875,1.65805,1.65855,693200000.0
2009-10-21 00:00:00,1.6585,1.6587,1.65815,1.6585,378900000.0
2009-10-21 00:15:00,1.65845,1.6589,1.6584,1.6589,444300000.0
2009-10-21 00:30:00,1.6587,1.6588,1.65812,1.6585,383300000.0
2009-10-21 00:45:00,1.6585,1.65875,1.65795,1.65805,507300000.0
2009-10-21 01:00:00,1.658,1.65865,1.65775,1.65795,614400000.0
2009-10-21 01:15:00,1.6579,1.6583,1.6577,1.6581,383100000.0
2009-10-21 01:30:00,1.658,1.6581,1.65755,1.65805,324200000.0
2009-10-21 01:45:00,1.65805,1.6595,1.65775,1.6582,1128700000.0
2009-10-21 02:00:00,1.65815,1.6585,1.6578,1.65835,1056900000.0
2009-10-21 02:15:00,1.65835,1.6593,1.6582,1.6593,765200000.0
2009-10-21 02:30:00,1.65935,1.65945,1.6586,1.659,658800000.0
2009-10-21 02:45:00,1.659,1.6594,1.6582,1.65905,1485100000.0
2009-10-21 03:00:00,1.65885,1.6591,1.6581,1.6582,916800000.0
2009-10-21 03:15:00,1.65825,1.65845,1.65805,1.65815,322600000.0
2009-10-21 03:30:00,1.65815,1.6584,1.6572,1.65735,920000000.0
2009-10-21 03:45:00,1.65735,1.65925,1.65725,1.65895,1104200000.0
2009-10-21 04:00:00,1.65895,1.6603,1.65895,1.6597,1748300000.0
2009-10-21 04:15:00,1.6597,1.6602,1.65935,1.65975,1128100000.0
2009-10-21 04:30:00,1.6598,1.6599,1.659,1.65955,1115600000.0
2009-10-21 04:45:00,1.65955,1.6596,1.65885,1.65915,1209200000.0
2009-10-21 05:00:00,1.65915,1.6597,1.6591,1.65955,649900000.0
2009-10-21 05:15:00,1.65955,1.6598,1.65915,1.6597,738400000.0
2009-10-21 05:30:00,1.6597,1.66005,1.65915,1.65985,1062200000.0
2009-10-21 05:45:00,1.6598,1.66055,1.65905,1.66045,930600000.0
2009-10-21 06:00:00,1.66045,1.66265,1.66015,1.66205,1058500000.0
2009-10-21 06:15:00,1.662,1.6622,1.66155,1.6621,821600000.0
2009-10-21 06:30:00,1.6621,1.66285,1.66155,1.66235,1123300000.0
2009-10-21 06:45:00,1.66235,1.66355,1.66235,1.663,994900000.0
2009-10-21 07:00:00,1.6629,1.66355,1.66235,1.6624,1262200000.0
2009-10-21 07:15:00,1.6624,1.6639,1.6618,1.6635,1111700000.0
2009-10-21 07:30:00,1.6635,1.66395,1.6627,1.6627,1126400000.0
2009-10-21 07:45:00,1.66275,1.66295,1.6614,1.66165,1391100000.0
2009-10-21 08:00:00,1.66165,1.6619,1.6598,1.66005,1791500000.0
2009-10-21 08:15:00,1.66,1.6601,1.65855,1.65915,2754900000.0
2009-10-21 08:30:00,1.65915,1.6606,1.6589,1.65965,3634400000.0
2009-10-21 08:45:00,1.65965,1.66085,1.65935,1.66005,3322700000.0
2009-10-21 09:00:00,1.66005,1.6644,1.6599,1.66335,3453800000.0
2009-10-21 09:15:00,1.6633,1.66615,1.66195,1.66605,4436600000.0
2009-10-21 09:30:00,1.66605,1.66745,1.66545,1.6659,4925600000.0
2009-10-21 09:45:00,1.6659,1.6669,1.66455,1.66495,4380300000.0
2009-10-21 10:00:00,1.6649,1.6664,1.66465,1.66475,3942000000.0
2009-10-21 10:15:00,1.66475,1.6651,1.66335,1.6635,4498400000.0
2009-10-21 10:30:00,1.6635,1.67145,1.6634,1.67005,5181600000.0
2009-10-21 10:45:00,1.67005,1.67445,1.66995,1.6736,4298900000.0
2009-10-21 11:00:00,1.6736,1.6766,1.6726,1.67515,4301800000.0
2009-10-21 11:15:00,1.6752,1.67645,1.67395,1.6752,4502200000.0
2009-10-21 11:30:00,1.6752,1.676,1.6739,1.6744,3601300000.0
2009-10-21 11:45:00,1.6744,1.67505,1.6726,1.67295,4573500000.0
2009-10-21 12:00:00,1.67295,1.67485,1.6726,1.674,3652200000.0
2009-10-21 12:15:00,1.67405,1.6744,1.6725,1.6728,3337400000.0
2009-10-21 12:30:00,1.6728,1.67595,1.67245,1.675,3778000000.0
2009-10-21 12:45:00,1.67505,1.6756,1.6739,1.67535,3476500000.0
2009-10-21 13:00:00,1.6753,1.67575,1.6744,1.6754,3171300000.0
2009-10-21 13:15:00,1.6754,1.67605,1.67475,1.6755,2908800000.0
2009-10-21 13:30:00,1.6755,1.6784,1.67515,1.6782,4728800000.0
2009-10-21 13:45:00,1.6782,1.6783,1.67675,1.67775,3706900000.0
2009-10-21 14:00:00,1.67785,1.6793,1.6771,1.6788,4639100001.0
2009-10-21 14:15:00,1.67875,1.6791,1.678,1.67815,3924700000.0
2009-10-21 14:30:00,1.6781,1.6784,1.67685,1.677,3875600000.0
2009-10-21 14:45:00,1.67695,1.6781,1.67645,1.6771,3031200000.0
2009-10-21 15:00:00,1.6771,1.67725,1.6758,1.6764,3610400000.0
2009-10-21 15:15:00,1.6764,1.67715,1.6746,1.67545,3632500000.0
2009-10-21 15:30:00,1.6755,1.67665,1.6735,1.67365,4503500000.0
2009-10-21 15:45:00,1.67355,1.6747,1.67325,1.6736,4135500000.0
2009-10-21 16:00:00,1.6736,1.6742,1.67275,1.6731,4191100000.0
2009-10-21 16:15:00,1.6731,1.67365,1.67255,1.67305,3646300000.0
2009-10-21 16:30:00,1.67305,1.6732,1.67155,1.6718,3489400000.0
2009-10-21 16:45:00,1.6718,1.67305,1.6712,1.6729,3796500000.0
2009-10-21 17:00:00,1.6729,1.67325,1.67205,1.67265,3578000000.0
2009-10-21 17:15:00,1.67265,1.67325,1.6718,1.6727,2568100000.0
2009-10-21 17:30:00,1.6727,1.6729,1.67095,1.67165,3314400000.0
2009-10-21 17:45:00,1.67165,1.6718,1.67045,1.6716,3758700000.0
2009-10-21 18:00:00,1.67155,1.67185,1.6698,1.6701,3218600000.0
2009-10-21 18:15:00,1.6701,1.67115,1.66955,1.6699,2979700000.0
2009-10-21 18:30:00,1.66985,1.67055,1.6687,1.6688,3202000000.0
2009-10-21 18:45:00,1.6688,1.6697,1.6683,1.66895,2933800000.0
2009-10-21 19:00:00,1.66895,1.6697,1.6682,1.6682,3171700000.0
2009-10-21 19:15:00,1.6682,1.66905,1.66765,1.66825,4086000000.0
2009-10-21 19:30:00,1.66825,1.66885,1.6672,1.6687,3375000000.0
2009-10-21 19:45:00,1.6687,1.6687,1.6672,1.66765,3306700000.0
2009-10-21 20:00:00,1.66765,1.6698,1.66755,1.66975,4421800000.0
2009-10-21 20:15:00,1.66975,1.6712,1.66935,1.6704,4721700000.0
2009-10-21 20:30:00,1.67045,1.6709,1.6698,1.6706,3751600000.0
2009-10-21 20:45:00,1.6706,1.67135,1.6702,1.67125,3025700000.0
2009-10-21 21:00:00,1.67115,1.67125,1.67015,1.67105,2757400000.0
2009-10-21 21:15:00,1.67105,1.67125,1.6705,1.67085,3482100000.0
2009-10-21 21:30:00,1.67085,1.6715,1.6702,1.6712,5267200000.0
2009-10-21 21:45:00,1.6712,1.67125,1.6699,1.6703,3645700000.0
2009-10-21 22:00:00,1.6703,1.6704,1.6693,1.66955,1620200000.0
2009-10-21 22:15:00,1.6696,1.67045,1.6695,1.66985,1078800000.0
2009-10-21 22:30:00,1.66985,1.67025,1.6695,1.66995,986100000.0
2009-10-21 22:45:00,1.66995,1.67075,1.66965,1.67055,1138700000.0
2009-10-21 23:00:00,1.6705,1.67095,1.6693,1.67005,498100000.0
2009-10-21 23:15:00,1.67005,1.67065,1.6696,1.67005,278300000.0
2009-10-21 23:30:00,1.67005,1.67035,1.6697,1.67025,286100000.0
2009-10-21 23:45:00,1.6702,1.6703,1.6692,1.6696,446800000.0
2009-10-22 00:00:00,1.6696,1.6701,1.66915,1.66985,490600000.0
2009-10-22 00:15:00,1.66985,1.67,1.66895,1.6698,388500000.0
2009-10-22 00:30:00,1.66985,1.67025,1.6698,1.66995,489900000.0
2009-10-22 00:45:00,1.66995,1.67035,1.66975,1.66995,353900000.0
2009-10-22 01:00:00,1.66995,1.67125,1.66965,1.67115,904500000.0
2009-10-22 01:15:00,1.67115,1.6719,1.67115,1.67165,520600000.0
2009-10-22 01:30:00,1.6716,1.67185,1.67065,1.67065,654600000.0
2009-10-22 01:45:00,1.67065,1.6717,1.6704,1.67155,672100000.0
2009-10-22 02:00:00,1.67155,1.67165,1.67055,1.67135,1010100000.0
2009-10-22 02:15:00,1.67135,1.67155,1.6709,1.6713,1136500000.0
2009-10-22 02:30:00,1.6713,1.6715,1.67005,1.6702,1174000000.0
2009-10-22 02:45:00,1.6702,1.67215,1.6699,1.6721,1255000000.0
2009-10-22 03:00:00,1.67205,1.6723,1.6715,1.6719,1558100000.0
2009-10-22 03:15:00,1.67185,1.6719,1.6708,1.6712,1050100000.0
2009-10-22 03:30:00,1.6712,1.67165,1.6706,1.67165,927900000.0
2009-10-22 03:45:00,1.6717,1.67205,1.67125,1.6718,866500000.0
2009-10-22 04:00:00,1.67185,1.6727,1.67145,1.67185,1488800000.0
2009-10-22 04:15:00,1.67185,1.67255,1.6717,1.67215,1297500000.0
2009-10-22 04:30:00,1.67215,1.67295,1.67205,1.67235,1824400000.0
2009-10-22 04:45:00,1.6723,1.6726,1.6712,1.67125,1348800000.0
2009-10-22 05:00:00,1.6712,1.67265,1.6712,1.6725,1570400000.0
2009-10-22 05:15:00,1.6725,1.6728,1.67225,1.6727,1196000000.0
2009-10-22 05:30:00,1.6726,1.6733,1.67215,1.67295,1719700000.0
2009-10-22 05:45:00,1.6729,1.6739,1.67255,1.6736,1337500000.0
2009-10-22 06:00:00,1.6736,1.67425,1.6729,1.67295,1333400000.0
2009-10-22 06:15:00,1.67295,1.67325,1.67275,1.67305,636300000.0
2009-10-22 06:30:00,1.67305,1.67325,1.67275,1.67305,967200000.0
2009-10-22 06:45:00,1.673,1.6736,1.6729,1.67315,1258100000.0
2009-10-22 07:00:00,1.67305,1.6733,1.6726,1.6727,951200000.0
2009-10-22 07:15:00,1.67275,1.67385,1.67265,1.67375,1350100000.0
2009-10-22 07:30:00,1.67375,1.67415,1.67235,1.6731,1299700000.0
2009-10-22 07:45:00,1.673,1.6755,1.67255,1.67485,2027960000.0
2009-10-22 08:00:00,1.67485,1.67525,1.6735,1.6739,2162900000.0
2009-10-22 08:15:00,1.6739,1.6742,1.6715,1.67205,2301600000.0
2009-10-22 08:30:00,1.67205,1.6749,1.67205,1.67325,3139500000.0
2009-10-22 08:45:00,1.67325,1.67355,1.6722,1.67355,3317000000.0
2009-10-22 09:00:00,1.6735,1.67495,1.67215,1.67445,4328200000.0
2009-10-22 09:15:00,1.67445,1.6751,1.67345,1.67415,3886700000.0
2009-10-22 09:30:00,1.6741,1.67495,1.67315,1.67385,3701400000.0
2009-10-22 09:45:00,1.67385,1.674,1.67065,1.6724,3582300000.0
2009-10-22 10:00:00,1.6724,1.67345,1.67155,1.6733,4890000000.0
2009-10-22 10:15:00,1.6733,1.67635,1.6731,1.6743,5169700000.0
2009-10-22 10:30:00,1.67425,1.67425,1.669,1.6694,5727200000.0
2009-10-22 10:45:00,1.66945,1.6704,1.66695,1.66905,4609000000.0
2009-10-22 11:00:00,1.669,1.67125,1.66895,1.6704,3930200000.0
2009-10-22 11:15:00,1.67045,1.67045,1.6686,1.6689,3255100000.0
2009-10-22 11:30:00,1.6689,1.67025,1.66795,1.669,3077600000.0
2009-10-22 11:45:00,1.66895,1.669,1.66695,1.6678,3573000000.0
2009-10-22 12:00:00,1.6678,1.66905,1.6673,1.6688,3695600000.0
2009-10-22 12:15:00,1.66885,1.6691,1.66665,1.66695,2612600000.0
2009-10-22 12:30:00,1.66695,1.67045,1.66675,1.6696,4111100000.0
2009-10-22 12:45:00,1.6696,1.67045,1.66875,1.6688,3082800000.0
2009-10-22 13:00:00,1.6688,1.6693,1.6678,1.66785,3179800000.0
2009-10-22 13:15:00,1.66785,1.66965,1.66765,1.66965,3123200000.0
2009-10-22 13:30:00,1.66965,1.66975,1.66855,1.669,3433600000.0
2009-10-22 13:45:00,1.66905,1.6698,1.6679,1.66955,3842300000.0
2009-10-22 14:00:00,1.66955,1.67005,1.6683,1.66845,3957600000.0
2009-10-22 14:15:00,1.66845,1.6689,1.6672,1.6682,3766700000.0
2009-10-22 14:30:00,1.66825,1.6691,1.6672,1.6674,4163500001.0
2009-10-22 14:45:00,1.66745,1.6683,1.66705,1.66745,3814700000.0
2009-10-22 15:00:00,1.66745,1.66895,1.66725,1.6682,3386800000.0
2009-10-22 15:15:00,1.66815,1.67005,1.66765,1.66965,3762600000.0
2009-10-22 15:30:00,1.66965,1.67165,1.66935,1.67145,3466500000.0
2009-10-22 15:45:00,1.67145,1.67145,1.6695,1.6706,4531200000.0
2009-10-22 16:00:00,1.67065,1.67215,1.67015,1.67095,4359400000.0
2009-10-22 16:15:00,1.67095,1.67155,1.67005,1.67045,4383800000.0
2009-10-22 16:30:00,1.67045,1.6707,1.6694,1.6696,2117300000.0
2009-10-22 16:45:00,1.66955,1.6702,1.66795,1.66895,2293000000.0
2009-10-22 17:00:00,1.669,1.67015,1.66845,1.6698,2468700000.0
2009-10-22 17:15:00,1.66975,1.67175,1.6689,1.6717,2352460000.0
2009-10-22 17:30:00,1.6717,1.67185,1.6695,1.67075,2146500000.0
2009-10-22 17:45:00,1.6708,1.6718,1.67025,1.6708,2007540000.0
2009-10-22 18:00:00,1.67075,1.671,1.6694,1.6696,2145600000.0
2009-10-22 18:15:00,1.66955,1.67035,1.66915,1.6703,2151000000.0
2009-10-22 18:30:00,1.67035,1.67095,1.67015,1.67085,1584900000.0
2009-10-22 18:45:00,1.67085,1.6726,1.6706,1.67225,2342800000.0
2009-10-22 19:00:00,1.67225,1.67285,1.6709,1.671,1980000000.0
2009-10-22 19:15:00,1.67095,1.67145,1.67075,1.67075,1590400000.0
2009-10-22 19:30:00,1.6707,1.67135,1.6706,1.67125,1314100000.0
2009-10-22 19:45:00,1.67115,1.67145,1.67055,1.6711,1179100000.0
2009-10-22 20:00:00,1.6711,1.6713,1.67045,1.671,2081100000.0
2009-10-22 20:15:00,1.671,1.67105,1.66985,1.6702,2273400000.0
2009-10-22 20:30:00,1.67025,1.67075,1.6698,1.67025,2075900000.0
2009-10-22 20:45:00,1.67025,1.6705,1.6697,1.67015,1865800000.0
2009-10-22 21:00:00,1.67015,1.6703,1.66985,1.6701,1115200000.0
2009-10-22 21:15:00,1.6701,1.67035,1.6693,1.6701,1284900000.0
2009-10-22 21:30:00,1.6701,1.6701,1.66945,1.67,890600000.0
2009-10-22 21:45:00,1.67,1.67025,1.66945,1.66985,943200000.0
2009-10-22 22:00:00,1.66985,1.67015,1.66955,1.66985,1360900000.0
2009-10-22 22:15:00,1.6699,1.67,1.66945,1.66985,1396300000.0
2009-10-22 22:30:00,1.66995,1.67015,1.6693,1.6695,881400000.0
2009-10-22 22:45:00,1.66945,1.66995,1.669,1.6696,1474360000.0
2009-10-22 23:00:00,1.66965,1.6706,1.66895,1.66995,553400000.0
2009-10-22 23:15:00,1.66995,1.6707,1.66985,1.6707,494300000.0
2009-10-22 23:30:00,1.67065,1.6707,1.66975,1.6699,313300000.0
2009-10-22 23:45:00,1.67,1.67045,1.6695,1.66965,833560000.0
2009-10-23 00:00:00,1.66965,1.67035,1.66955,1.66995,235500000.0
2009-10-23 00:15:00,1.66995,1.6701,1.6696,1.67,131800000.0
2009-10-23 00:30:00,1.67,1.67045,1.66995,1.6702,482900000.0
2009-10-23 00:45:00,1.6702,1.6702,1.66875,1.66885,426900000.0
2009-10-23 01:00:00,1.66885,1.6699,1.6686,1.66895,716500000.0
2009-10-23 01:15:00,1.66895,1.66945,1.6685,1.66935,633900000.0
2009-10-23 01:30:00,1.66935,1.67005,1.66915,1.66965,825500000.0
2009-10-23 01:45:00,1.6696,1.67035,1.66945,1.67035,977000000.0
2009-10-23 02:00:00,1.6703,1.67425,1.66995,1.67345,1598200000.0
2009-10-23 02:15:00,1.6734,1.67415,1.67245,1.6727,1558700000.0
2009-10-23 02:30:00,1.6727,1.67315,1.6716,1.67215,1237000000.0
2009-10-23 02:45:00,1.6721,1.6737,1.67195,1.6731,1845400000.0
2009-10-23 03:00:00,1.6732,1.67365,1.6724,1.6735,1138400000.0
2009-10-23 03:15:00,1.6735,1.6743,1.6732,1.6741,966600000.0
2009-10-23 03:30:00,1.6741,1.6743,1.6735,1.6737,813300000.0
2009-10-23 03:45:00,1.67375,1.67405,1.6731,1.67395,901000000.0
2009-10-23 04:00:00,1.67395,1.6742,1.67265,1.67285,1022900000.0
2009-10-23 04:15:00,1.6729,1.67425,1.6729,1.67395,952500000.0
2009-10-23 04:30:00,1.6739,1.6747,1.67305,1.67425,1394600000.0
2009-10-23 04:45:00,1.67425,1.6754,1.67425,1.6753,813500000.0
2009-10-23 05:00:00,1.6753,1.6756,1.6744,1.67465,894800000.0
2009-10-23 05:15:00,1.6747,1.67495,1.67415,1.67425,746800000.0
2009-10-23 05:30:00,1.6743,1.6745,1.6733,1.67365,1165100000.0
2009-10-23 05:45:00,1.67355,1.67385,1.6728,1.6731,822400000.0
2009-10-23 06:00:00,1.67315,1.67375,1.673,1.67365,1173900000.0
2009-10-23 06:15:00,1.67355,1.67385,1.67225,1.6729,959400000.0
2009-10-23 06:30:00,1.6729,1.6739,1.67285,1.6737,663300000.0
2009-10-23 06:45:00,1.67375,1.67475,1.67325,1.6735,1114700000.0
2009-10-23 07:00:00,1.6736,1.67375,1.67295,1.6733,1220100000.0
2009-10-23 07:15:00,1.6733,1.6739,1.6728,1.6729,1336200000.0
2009-10-23 07:30:00,1.6729,1.6738,1.67255,1.6735,1186600000.0
2009-10-23 07:45:00,1.6735,1.674,1.67285,1.673,1228600000.0
2009-10-23 08:00:00,1.673,1.67505,1.67285,1.67345,1716100000.0
2009-10-23 08:15:00,1.6733,1.6751,1.67325,1.6745,2654360000.0
2009-10-23 08:30:00,1.6745,1.67825,1.67385,1.67715,4725400000.0
2009-10-23 08:45:00,1.67715,1.6776,1.67555,1.6764,3637300000.0
2009-10-23 09:00:00,1.67635,1.6776,1.67585,1.6768,3920199999.0
2009-10-23 09:15:00,1.6768,1.67905,1.6764,1.6784,3228300000.0
2009-10-23 09:30:00,1.6784,1.6784,1.6759,1.67765,3831700000.0
2009-10-23 09:45:00,1.67765,1.67905,1.67715,1.6773,3710500000.0
2009-10-23 10:00:00,1.6773,1.6791,1.6747,1.67555,5004600000.0
2009-10-23 10:15:00,1.67555,1.676,1.67295,1.67295,4287000000.0
2009-10-23 10:30:00,1.67295,1.67295,1.65765,1.6578,4086520000.0
2009-10-23 10:45:00,1.6578,1.6578,1.65305,1.6536,3814500000.0
2009-10-23 11:00:00,1.65365,1.6553,1.6514,1.65275,4172300000.0
2009-10-23 11:15:00,1.65275,1.6528,1.6509,1.65175,3532300000.0
2009-10-23 11:30:00,1.65175,1.6531,1.6468,1.64815,3920300000.0
2009-10-23 11:45:00,1.64815,1.6516,1.6481,1.65135,3886900000.0
2009-10-23 12:00:00,1.6513,1.65285,1.65045,1.6505,4535360000.0
2009-10-23 12:15:00,1.6505,1.6525,1.6498,1.6523,3910500000.0
2009-10-23 12:30:00,1.6523,1.65265,1.6504,1.6516,4056700000.0
2009-10-23 12:45:00,1.6516,1.6518,1.65085,1.6509,3431200000.0
2009-10-23 13:00:00,1.65085,1.651,1.64785,1.64825,4079500000.0
2009-10-23 13:15:00,1.64825,1.6494,1.6461,1.6462,3768060000.0
2009-10-23 13:30:00,1.6462,1.64755,1.6461,1.64695,3969000000.0
2009-10-23 13:45:00,1.64685,1.6488,1.6467,1.6485,3073500000.0
2009-10-23 14:00:00,1.6485,1.6501,1.6482,1.64935,3493700000.0
2009-10-23 14:15:00,1.64935,1.65045,1.64905,1.64955,4192100000.0
2009-10-23 14:30:00,1.64955,1.6515,1.6495,1.65115,3910200000.0
2009-10-23 14:45:00,1.65125,1.652,1.64965,1.64965,4444700000.0
2009-10-23 15:00:00,1.64965,1.65,1.64815,1.6495,4221900000.0
2009-10-23 15:15:00,1.64945,1.65065,1.649,1.6491,4063900000.0
2009-10-23 15:30:00,1.6491,1.6492,1.64665,1.648,4931800000.0
2009-10-23 15:45:00,1.64795,1.6489,1.6459,1.64615,4920100000.0
2009-10-23 16:00:00,1.64605,1.6494,1.64535,1.64795,5507800000.0
2009-10-23 16:15:00,1.64795,1.6493,1.6469,1.6485,4607400000.0
2009-10-23 16:30:00,1.6485,1.65005,1.64745,1.6476,4611300000.0
2009-10-23 16:45:00,1.6476,1.6477,1.64615,1.64645,5128200000.0
2009-10-23 17:00:00,1.64645,1.6472,1.646,1.64625,4158900000.0
2009-10-23 17:15:00,1.64625,1.6485,1.64595,1.6476,4451200000.0
2009-10-23 17:30:00,1.64755,1.6479,1.6461,1.64625,3773300000.0
2009-10-23 17:45:00,1.64625,1.64685,1.6461,1.6465,4370199999.0
2009-10-23 18:00:00,1.64645,1.6467,1.6444,1.64455,5503800000.0
2009-10-23 18:15:00,1.6445,1.6457,1.64445,1.6446,3236100000.0
2009-10-23 18:30:00,1.6446,1.64525,1.64445,1.64465,2984000000.0
2009-10-23 18:45:00,1.64465,1.64475,1.6424,1.6427,3750200000.0
2009-10-23 19:00:00,1.6427,1.643,1.6415,1.6421,3722000000.0
2009-10-23 19:15:00,1.64235,1.64245,1.6416,1.64225,2985000000.0
2009-10-23 19:30:00,1.64225,1.64335,1.64205,1.64275,3944700000.0
2009-10-23 19:45:00,1.6427,1.64335,1.6426,1.6431,3320300000.0
2009-10-23 20:00:00,1.64305,1.6444,1.64275,1.64375,4991700000.0
2009-10-23 20:15:00,1.6437,1.6442,1.6433,1.6441,3282300000.0
2009-10-23 20:30:00,1.6441,1.64495,1.64365,1.6446,2867560000.0
2009-10-23 20:45:00,1.6446,1.6456,1.6446,1.6452,3205600000.0
2009-10-23 21:00:00,1.6453,1.6457,1.6448,1.6454,1398100000.0
2009-10-23 21:15:00,1.6454,1.64575,1.6447,1.6457,1528700000.0
2009-10-23 21:30:00,1.6457,1.6473,1.64545,1.647,1620100000.0
2009-10-23 21:45:00,1.647,1.64705,1.64535,1.64605,1025700000.0
2009-10-23 22:00:00,1.64605,1.6466,1.6454,1.6461,978900000.0
2009-10-23 22:15:00,1.6459,1.64655,1.6454,1.6455,1535400000.0
2009-10-23 22:30:00,1.6455,1.6459,1.64515,1.64535,1027500000.0
2009-10-23 22:45:00,1.64535,1.64585,1.64435,1.64435,1227200000.0
2009-10-25 23:00:00,1.64333,1.64452,1.6427,1.6429,1065800000.0
2009-10-25 23:15:00,1.6429,1.64457,1.64233,1.64274,1147500000.0
2009-10-25 23:30:00,1.64296,1.64428,1.64235,1.6432,441700000.0
2009-10-25 23:45:00,1.6432,1.64385,1.64315,1.6438,228200000.0
2009-10-26 00:00:00,1.6438,1.64415,1.6436,1.64405,399100000.0
2009-10-26 00:15:00,1.64415,1.64455,1.6436,1.64365,246900000.0
2009-10-26 00:30:00,1.64365,1.6444,1.64365,1.64425,443000000.0
2009-10-26 00:45:00,1.64415,1.64495,1.6439,1.6441,507400000.0
2009-10-26 01:00:00,1.64415,1.64465,1.64395,1.64465,516600000.0
2009-10-26 01:15:00,1.64465,1.6448,1.64375,1.64385,582000000.0
2009-10-26 01:30:00,1.64385,1.6444,1.6423,1.6425,763000000.0
2009-10-26 01:45:00,1.64255,1.6427,1.64135,1.64155,1029300000.0
2009-10-26 02:00:00,1.64145,1.64275,1.6407,1.6408,1089900000.0
2009-10-26 02:15:00,1.6408,1.64175,1.6405,1.6412,938700000.0
2009-10-26 02:30:00,1.6412,1.6416,1.63995,1.64035,1562900000.0
2009-10-26 02:45:00,1.64035,1.64055,1.63945,1.63975,1378800000.0
2009-10-26 03:00:00,1.63965,1.63975,1.63915,1.6394,1273700000.0
2009-10-26 03:15:00,1.63935,1.6394,1.63795,1.63815,1492400000.0
2009-10-26 03:30:00,1.63815,1.63895,1.63805,1.63885,1422200000.0
2009-10-26 03:45:00,1.63885,1.6406,1.63875,1.64055,1148500000.0
2009-10-26 04:00:00,1.64055,1.6411,1.63985,1.6404,1939800000.0
2009-10-26 04:15:00,1.6405,1.6412,1.6389,1.63925,2141800000.0
2009-10-26 04:30:00,1.63925,1.64005,1.63815,1.63835,1361400000.0
2009-10-26 04:45:00,1.6383,1.6389,1.6383,1.63875,668400000.0
2009-10-26 05:00:00,1.63875,1.63905,1.6386,1.63885,545700000.0
2009-10-26 05:15:00,1.63885,1.6395,1.63865,1.63895,871500000.0
2009-10-26 05:30:00,1.6388,1.639,1.6385,1.63875,645900000.0
2009-10-26 05:45:00,1.63875,1.6389,1.63845,1.6385,692400000.0
2009-10-26 06:00:00,1.6385,1.63885,1.6381,1.63855,797600000.0
2009-10-26 06:15:00,1.6386,1.6387,1.63845,1.63845,758800000.0
2009-10-26 06:30:00,1.63845,1.6387,1.63825,1.6384,661300000.0
2009-10-26 06:45:00,1.6384,1.63875,1.63795,1.6383,882300000.0
2009-10-26 07:00:00,1.6384,1.63905,1.6382,1.63845,1150900000.0
2009-10-26 07:15:00,1.63845,1.6391,1.63835,1.6391,827600000.0
2009-10-26 07:30:00,1.6391,1.64115,1.63905,1.6403,1117700000.0
2009-10-26 07:45:00,1.6403,1.6403,1.6395,1.6398,1195900000.0
2009-10-26 08:00:00,1.6398,1.64065,1.63965,1.64025,562200000.0
2009-10-26 08:15:00,1.64025,1.64135,1.64005,1.6412,725400000.0
2009-10-26 08:30:00,1.6411,1.6414,1.6401,1.64065,669200000.0
2009-10-26 08:45:00,1.64065,1.64235,1.63965,1.6402,1774500000.0
2009-10-26 09:00:00,1.6403,1.64115,1.63995,1.64085,1809900000.0
2009-10-26 09:15:00,1.64085,1.6438,1.6407,1.6435,2097960000.0
2009-10-26 09:30:00,1.6435,1.64365,1.642,1.64285,1834000000.0
2009-10-26 09:45:00,1.64285,1.6429,1.6389,1.6399,3731200000.0
2009-10-26 10:00:00,1.6399,1.6432,1.63875,1.6425,4099600000.0
2009-10-26 10:15:00,1.6425,1.64295,1.63865,1.63975,4624700000.0
2009-10-26 10:30:00,1.6397,1.6405,1.63835,1.64015,4241300000.0
2009-10-26 10:45:00,1.64015,1.64095,1.63955,1.64055,3723500000.0
2009-10-26 11:00:00,1.64055,1.6421,1.6401,1.6406,3056200000.0
2009-10-26 11:15:00,1.6406,1.6424,1.63975,1.64195,2525400000.0
2009-10-26 11:30:00,1.64195,1.64315,1.6417,1.64205,2923600000.0
2009-10-26 11:45:00,1.64205,1.64345,1.6419,1.6425,2906700000.0
2009-10-26 12:00:00,1.64245,1.6429,1.64105,1.6429,2734300000.0
2009-10-26 12:15:00,1.64285,1.64305,1.6411,1.64155,2303200000.0
2009-10-26 12:30:00,1.64155,1.64245,1.6413,1.6417,2580800000.0
2009-10-26 12:45:00,1.6417,1.64375,1.64165,1.6429,2606100000.0
2009-10-26 13:00:00,1.6429,1.6431,1.64175,1.6425,2725700000.0
2009-10-26 13:15:00,1.6425,1.6445,1.64235,1.6444,2802300000.0
2009-10-26 13:30:00,1.64435,1.6444,1.643,1.643,3119500000.0
2009-10-26 13:45:00,1.643,1.6437,1.64275,1.64295,3002200000.0
2009-10-26 14:00:00,1.64295,1.64465,1.64295,1.6439,3039000000.0
2009-10-26 14:15:00,1.6439,1.64445,1.6425,1.64335,2888300000.0
2009-10-26 14:30:00,1.64335,1.6451,1.64305,1.6451,3013200000.0
2009-10-26 14:45:00,1.6451,1.646,1.64505,1.6458,3774100000.0
2009-10-26 15:00:00,1.64575,1.64585,1.64495,1.64545,3674500000.0
2009-10-26 15:15:00,1.64555,1.64585,1.6446,1.645,3276600000.0
2009-10-26 15:30:00,1.645,1.64685,1.645,1.6465,2252300000.0
2009-10-26 15:45:00,1.6465,1.6482,1.64615,1.64725,4384700000.0
2009-10-26 16:00:00,1.64725,1.6488,1.6471,1.64825,4525400000.0
2009-10-26 16:15:00,1.64825,1.65,1.6479,1.6496,3528600000.0
2009-10-26 16:30:00,1.64965,1.65065,1.64945,1.6499,4425000000.0
2009-10-26 16:45:00,1.64985,1.65245,1.6497,1.65195,3896960000.0
2009-10-26 17:00:00,1.65195,1.65385,1.65185,1.6536,4461400000.0
2009-10-26 17:15:00,1.65355,1.65605,1.6535,1.65555,5153000000.0
2009-10-26 17:30:00,1.6556,1.65735,1.65505,1.6557,5892860000.0
2009-10-26 17:45:00,1.6557,1.6574,1.65505,1.65715,5563700000.0
2009-10-26 18:00:00,1.65715,1.65915,1.6562,1.6578,5760700000.0
2009-10-26 18:15:00,1.6578,1.659,1.6568,1.6587,3453700000.0
2009-10-26 18:30:00,1.65865,1.6596,1.6577,1.6595,3322160000.0
2009-10-26 18:45:00,1.6595,1.66065,1.65795,1.65835,3138800000.0
2009-10-26 19:00:00,1.65835,1.65975,1.6579,1.65965,2387100000.0
2009-10-26 19:15:00,1.65955,1.6635,1.65935,1.6629,2601000000.0
2009-10-26 19:30:00,1.6629,1.6647,1.6626,1.6643,2293400000.0
2009-10-26 19:45:00,1.6643,1.66545,1.66335,1.66345,2605400000.0
2009-10-26 20:00:00,1.6634,1.6641,1.6631,1.66405,1953000000.0
2009-10-26 20:15:00,1.66405,1.66435,1.663,1.6642,2434700000.0
2009-10-26 20:30:00,1.6642,1.66425,1.6609,1.6612,2344900000.0
2009-10-26 20:45:00,1.6612,1.662,1.66095,1.6613,1951800000.0
2009-10-26 21:00:00,1.66125,1.6616,1.6603,1.6612,1467700000.0
2009-10-26 21:15:00,1.66125,1.6617,1.66085,1.66155,1105600000.0
2009-10-26 21:30:00,1.66145,1.66165,1.66065,1.66105,867700000.0
2009-10-26 21:45:00,1.6611,1.66275,1.661,1.6624,1118300000.0
2009-10-26 22:00:00,1.66245,1.66305,1.6622,1.6628,1112700000.0
2009-10-26 22:15:00,1.6628,1.66315,1.66175,1.66205,828700000.0
2009-10-26 22:30:00,1.66225,1.6637,1.6622,1.66345,1300900000.0
2009-10-26 22:45:00,1.66345,1.66345,1.6623,1.6629,793800000.0
2009-10-26 23:00:00,1.6628,1.66365,1.66085,1.66305,459000000.0
2009-10-26 23:15:00,1.66305,1.66325,1.6619,1.66255,302500000.0
2009-10-26 23:30:00,1.6627,1.663,1.6617,1.6622,616900000.0
2009-10-26 23:45:00,1.6622,1.66225,1.66105,1.66175,514360000.0
2009-10-27 00:00:00,1.66175,1.66195,1.6613,1.6618,639800000.0
2009-10-27 00:15:00,1.6618,1.66245,1.6617,1.6623,699200000.0
2009-10-27 00:30:00,1.66235,1.6626,1.6614,1.66215,1080400000.0
2009-10-27 00:45:00,1.6621,1.6632,1.66175,1.66265,1143000000.0
2009-10-27 01:00:00,1.66265,1.6629,1.66115,1.6613,895900000.0
2009-10-27 01:15:00,1.6612,1.66185,1.66065,1.6607,716400000.0
2009-10-27 01:30:00,1.66075,1.6608,1.6594,1.6597,943500000.0
2009-10-27 01:45:00,1.65965,1.66085,1.65935,1.66035,962400000.0
2009-10-27 02:00:00,1.66035,1.6613,1.6601,1.66105,1610500000.0
2009-10-27 02:15:00,1.66105,1.66295,1.66085,1.66205,1902600000.0
2009-10-27 02:30:00,1.66205,1.6645,1.66155,1.66435,1864800000.0
2009-10-27 02:45:00,1.6643,1.66445,1.66215,1.66245,1766100000.0
2009-10-27 03:00:00,1.66245,1.66335,1.6623,1.6624,1151100000.0
2009-10-27 03:15:00,1.6625,1.66265,1.6621,1.66245,913500000.0
2009-10-27 03:30:00,1.66245,1.6627,1.6616,1.66215,1553200000.0
2009-10-27 03:45:00,1.66215,1.6622,1.66105,1.6616,919500000.0
2009-10-27 04:00:00,1.66155,1.662,1.66145,1.6618,576000000.0
2009-10-27 04:15:00,1.66175,1.66215,1.66165,1.6618,732500000.0
2009-10-27 04:30:00,1.6618,1.66255,1.6615,1.6621,1285900000.0
2009-10-27 04:45:00,1.6621,1.66225,1.66065,1.66115,1120200000.0
2009-10-27 05:00:00,1.6611,1.66145,1.66015,1.661,1304600000.0
2009-10-27 05:15:00,1.661,1.6615,1.66065,1.66075,1060400000.0
2009-10-27 05:30:00,1.66075,1.66105,1.6605,1.6608,830800000.0
2009-10-27 05:45:00,1.6608,1.66165,1.66075,1.6615,707500000.0
2009-10-27 06:00:00,1.6615,1.66185,1.6614,1.6617,639800000.0
2009-10-27 06:15:00,1.6617,1.66175,1.661,1.6613,645000000.0
2009-10-27 06:30:00,1.66135,1.6619,1.66065,1.66165,974600000.0
2009-10-27 06:45:00,1.66165,1.662,1.6612,1.662,950600000.0
2009-10-27 07:00:00,1.662,1.66285,1.662,1.6624,1057600000.0
2009-10-27 07:15:00,1.66235,1.6627,1.66165,1.662,1292500000.0
2009-10-27 07:30:00,1.66195,1.6623,1.6615,1.6617,1067800000.0
2009-10-27 07:45:00,1.6616,1.66235,1.6612,1.6615,1072300000.0
2009-10-27 08:00:00,1.6615,1.66205,1.6603,1.66055,1700700000.0
2009-10-27 08:15:00,1.66065,1.66165,1.66055,1.66135,1621400000.0
2009-10-27 08:30:00,1.6614,1.6619,1.65945,1.6595,2025700000.0
2009-10-27 08:45:00,1.65945,1.6614,1.65805,1.66025,2310900000.0
2009-10-27 09:00:00,1.6602,1.6631,1.66015,1.6624,2688400000.0
2009-10-27 09:15:00,1.66235,1.66275,1.6607,1.662,3199860000.0
2009-10-27 09:30:00,1.662,1.6646,1.66145,1.66345,4560360000.0
2009-10-27 09:45:00,1.6635,1.66595,1.6626,1.6648,4360400000.0
2009-10-27 10:00:00,1.66475,1.66495,1.662,1.66465,4454800000.0
2009-10-27 10:15:00,1.66465,1.6647,1.6627,1.6637,2795200000.0
2009-10-27 10:30:00,1.6637,1.6669,1.6637,1.6667,3663300000.0
2009-10-27 10:45:00,1.6666,1.6697,1.6664,1.669,4320400000.0
2009-10-27 11:00:00,1.66905,1.6697,1.667,1.66965,4437660000.0
2009-10-27 11:15:00,1.66965,1.67065,1.6692,1.6697,4557400000.0
2009-10-27 11:30:00,1.6696,1.6714,1.66775,1.6706,4285200000.0
2009-10-27 11:45:00,1.6707,1.67085,1.66915,1.6698,3491300000.0
2009-10-27 12:00:00,1.6697,1.67115,1.66855,1.67075,3819100000.0
2009-10-27 12:15:00,1.67075,1.6734,1.6704,1.6725,4351900000.0
2009-10-27 12:30:00,1.67245,1.67315,1.6694,1.66975,3755100000.0
2009-10-27 12:45:00,1.66975,1.67275,1.6696,1.67215,2397100000.0
2009-10-27 13:00:00,1.67215,1.67365,1.67025,1.6708,3003500000.0
2009-10-27 13:15:00,1.6708,1.6709,1.66925,1.66935,3228900000.0
2009-10-27 13:30:00,1.66935,1.67,1.66795,1.6684,3777300000.0
2009-10-27 13:45:00,1.66835,1.66965,1.66805,1.66965,2921600000.0
2009-10-27 14:00:00,1.66965,1.6703,1.66795,1.66865,3323300000.0
2009-10-27 14:15:00,1.66865,1.66945,1.66845,1.6687,2894200000.0
2009-10-27 14:30:00,1.6687,1.6692,1.6677,1.6678,3711200000.0
2009-10-27 14:45:00,1.6678,1.66945,1.66725,1.66925,2523700000.0
2009-10-27 15:00:00,1.66925,1.66925,1.66725,1.6682,3411500000.0
2009-10-27 15:15:00,1.6682,1.6696,1.6676,1.66945,3260400000.0
2009-10-27 15:30:00,1.6694,1.6696,1.6677,1.6679,3221500000.0
2009-10-27 15:45:00,1.6679,1.6697,1.6676,1.66925,3796900000.0
2009-10-27 16:00:00,1.6693,1.6724,1.6689,1.67095,4589660000.0
2009-10-27 16:15:00,1.6709,1.67145,1.6693,1.66965,4062600000.0
2009-10-27 16:30:00,1.66965,1.67015,1.66825,1.67,3316600000.0
2009-10-27 16:45:00,1.67,1.67045,1.66805,1.6683,3394700000.0
2009-10-27 17:00:00,1.6683,1.66905,1.6673,1.6682,3339000000.0
2009-10-27 17:15:00,1.6682,1.66905,1.66775,1.66845,3058700000.0
2009-10-27 17:30:00,1.66845,1.6688,1.6677,1.66845,2808300000.0
2009-10-27 17:45:00,1.6685,1.67045,1.66835,1.66905,2958000000.0
2009-10-27 18:00:00,1.669,1.67105,1.66895,1.671,3137800000.0
2009-10-27 18:15:00,1.67075,1.67245,1.6706,1.6721,2674800000.0
2009-10-27 18:30:00,1.6721,1.67445,1.6718,1.6727,3374800000.0
2009-10-27 18:45:00,1.67275,1.6732,1.6717,1.67245,3173300000.0
2009-10-27 19:00:00,1.6724,1.67285,1.6714,1.67255,3050700000.0
2009-10-27 19:15:00,1.6725,1.6735,1.67245,1.67275,3598760000.0
2009-10-27 19:30:00,1.67275,1.67315,1.6722,1.6725,2798600000.0
2009-10-27 19:45:00,1.67245,1.6727,1.6717,1.6718,2086600000.0
2009-10-27 20:00:00,1.6718,1.67225,1.67135,1.67155,1943600000.0
2009-10-27 20:15:00,1.67155,1.67455,1.67135,1.67455,2546960000.0
2009-10-27 20:30:00,1.67455,1.67535,1.67415,1.67485,1852300000.0
2009-10-27 20:45:00,1.67485,1.67485,1.6735,1.6735,2437600000.0
2009-10-27 21:00:00,1.6735,1.6744,1.6735,1.67385,1936600000.0
2009-10-27 21:15:00,1.6738,1.67405,1.67285,1.6736,1685500000.0
2009-10-27 21:30:00,1.67365,1.67475,1.67355,1.67455,2626500000.0
2009-10-27 21:45:00,1.67455,1.67465,1.67355,1.67395,1999200000.0
2009-10-27 22:00:00,1.67395,1.6743,1.67375,1.6738,1128800000.0
2009-10-27 22:15:00,1.6738,1.67425,1.6737,1.674,2118900000.0
2009-10-27 22:30:00,1.674,1.67405,1.6734,1.6734,887100000.0
2009-10-27 22:45:00,1.67335,1.6736,1.6723,1.6723,1011800000.0
2009-10-27 23:00:00,1.67225,1.67355,1.6721,1.67325,498300000.0
2009-10-27 23:15:00,1.67315,1.6738,1.67265,1.6728,688400000.0
2009-10-27 23:30:00,1.67285,1.67335,1.67185,1.67255,595700000.0
2009-10-27 23:45:00,1.67255,1.673,1.67185,1.67195,459300000.0
2009-10-28 00:00:00,1.67195,1.67275,1.6719,1.67255,501000000.0
2009-10-28 00:15:00,1.6724,1.67285,1.67207,1.6725,486000000.0
2009-10-28 00:30:00,1.6725,1.67265,1.6721,1.6721,686200000.0
2009-10-28 00:45:00,1.6721,1.6727,1.67205,1.6727,817000000.0
2009-10-28 01:00:00,1.6727,1.6733,1.6723,1.67305,607900000.0
2009-10-28 01:15:00,1.673,1.6733,1.6726,1.6732,551400000.0
2009-10-28 01:30:00,1.6732,1.6734,1.6722,1.6732,888000000.0
2009-10-28 01:45:00,1.67325,1.6741,1.6731,1.6733,941300000.0
2009-10-28 02:00:00,1.6732,1.674,1.6722,1.67305,1157200000.0
2009-10-28 02:15:00,1.67305,1.67325,1.67255,1.67295,1399600000.0
2009-10-28 02:30:00,1.67295,1.67335,1.6728,1.6728,1964800000.0
2009-10-28 02:45:00,1.6728,1.6735,1.6696,1.67065,2243600000.0
2009-10-28 03:00:00,1.67065,1.6707,1.6683,1.669,1745000000.0
2009-10-28 03:15:00,1.669,1.6708,1.66895,1.67055,1820700000.0
2009-10-28 03:30:00,1.6706,1.67075,1.6698,1.66995,1608600000.0
2009-10-28 03:45:00,1.66995,1.67035,1.6694,1.66955,1449600000.0
2009-10-28 04:00:00,1.6696,1.67015,1.6694,1.6697,993500000.0
2009-10-28 04:15:00,1.6698,1.671,1.66965,1.67085,962900000.0
2009-10-28 04:30:00,1.6708,1.6716,1.66965,1.6698,942700000.0
2009-10-28 04:45:00,1.6699,1.6707,1.6692,1.66945,1334800000.0
2009-10-28 05:00:00,1.6694,1.66985,1.6688,1.66955,1453700000.0
2009-10-28 05:15:00,1.66945,1.67035,1.66935,1.67015,1139900000.0
2009-10-28 05:30:00,1.67015,1.67025,1.66955,1.66965,1208300000.0
2009-10-28 05:45:00,1.6698,1.67025,1.6695,1.66995,1596100000.0
2009-10-28 06:00:00,1.66995,1.6704,1.66915,1.66925,1508000000.0
2009-10-28 06:15:00,1.66925,1.6703,1.66915,1.67,1686300000.0
2009-10-28 06:30:00,1.66995,1.6709,1.6698,1.67055,1648900000.0
2009-10-28 06:45:00,1.67055,1.67065,1.67015,1.67055,1448800000.0
2009-10-28 07:00:00,1.67055,1.6714,1.67025,1.67055,1503000000.0
2009-10-28 07:15:00,1.67055,1.67065,1.6698,1.6703,1186000000.0
2009-10-28 07:30:00,1.6703,1.67095,1.66915,1.66935,1434400000.0
2009-10-28 07:45:00,1.66935,1.67025,1.66815,1.6692,1376000000.0
2009-10-28 08:00:00,1.6692,1.66935,1.6676,1.6683,1169600000.0
2009-10-28 08:15:00,1.6683,1.66905,1.6683,1.66905,743600000.0
2009-10-28 08:30:00,1.6691,1.6691,1.66795,1.66895,960200000.0
2009-10-28 08:45:00,1.669,1.6702,1.66875,1.66935,1937200000.0
2009-10-28 09:00:00,1.6694,1.6705,1.6684,1.66885,1638000000.0
2009-10-28 09:15:00,1.66885,1.6703,1.6688,1.66975,2224060000.0
2009-10-28 09:30:00,1.66975,1.6701,1.66855,1.6689,2781200000.0
2009-10-28 09:45:00,1.6688,1.6699,1.66875,1.66915,2732800000.0
2009-10-28 10:00:00,1.66915,1.67095,1.6683,1.6705,3640500000.0
2009-10-28 10:15:00,1.6705,1.67055,1.6695,1.66985,2407200000.0
2009-10-28 10:30:00,1.66985,1.67135,1.6691,1.67125,2715000000.0
2009-10-28 10:45:00,1.6712,1.6744,1.67115,1.67225,3056800000.0
2009-10-28 11:00:00,1.67225,1.67295,1.6714,1.67185,2476000000.0
2009-10-28 11:15:00,1.67185,1.6722,1.6671,1.6674,2827000000.0
2009-10-28 11:30:00,1.6675,1.6703,1.6675,1.66955,3304560000.0
2009-10-28 11:45:00,1.66955,1.671,1.6692,1.6708,2889300000.0
2009-10-28 12:00:00,1.6708,1.6709,1.6688,1.669,2620700000.0
2009-10-28 12:15:00,1.66905,1.6692,1.6682,1.66845,2972300000.0
2009-10-28 12:30:00,1.66845,1.6692,1.6674,1.6686,2073200000.0
2009-10-28 12:45:00,1.6686,1.66945,1.66825,1.66825,2004300000.0
2009-10-28 13:00:00,1.66825,1.6697,1.6679,1.6692,2508100000.0
2009-10-28 13:15:00,1.6692,1.6695,1.667,1.6682,2508900000.0
2009-10-28 13:30:00,1.6682,1.6695,1.6663,1.6667,2853100000.0
2009-10-28 13:45:00,1.66675,1.6682,1.6667,1.66705,2607000000.0
2009-10-28 14:00:00,1.6671,1.6672,1.66615,1.66685,2409000000.0
2009-10-28 14:15:00,1.66685,1.66765,1.66665,1.66715,2157000000.0
2009-10-28 14:30:00,1.667,1.66815,1.66675,1.6676,2529100000.0
2009-10-28 14:45:00,1.6676,1.66815,1.6672,1.66755,2328900000.0
2009-10-28 15:00:00,1.66755,1.6685,1.6675,1.668,2795200000.0
2009-10-28 15:15:00,1.668,1.6703,1.66785,1.6702,2152200000.0
2009-10-28 15:30:00,1.6702,1.6726,1.66975,1.6723,3334900000.0
2009-10-28 15:45:00,1.6723,1.6746,1.67195,1.67255,3187900000.0
2009-10-28 16:00:00,1.67235,1.6745,1.6721,1.6736,3231500000.0
2009-10-28 16:15:00,1.6736,1.67445,1.6734,1.674,2338900000.0
2009-10-28 16:30:00,1.67395,1.67475,1.67385,1.6743,2569400000.0
2009-10-28 16:45:00,1.6742,1.6754,1.67405,1.6752,2992300000.0
2009-10-28 17:00:00,1.6752,1.67695,1.675,1.67625,3010200000.0
2009-10-28 17:15:00,1.6763,1.67765,1.67595,1.676,3445260000.0
2009-10-28 17:30:00,1.676,1.6772,1.67575,1.6772,3155900000.0
2009-10-28 17:45:00,1.6772,1.6776,1.6746,1.67535,3137000000.0
2009-10-28 18:00:00,1.67535,1.67715,1.6753,1.67705,3077200000.0
2009-10-28 18:15:00,1.67705,1.67785,1.6761,1.67765,3710900000.0
2009-10-28 18:30:00,1.6777,1.67995,1.67735,1.67975,3713800000.0
2009-10-28 18:45:00,1.6798,1.6856,1.67945,1.6842,5351000000.0
2009-10-28 19:00:00,1.68415,1.6861,1.68235,1.6861,5101000000.0
2009-10-28 19:15:00,1.68625,1.68785,1.6851,1.68625,3867900000.0
2009-10-28 19:30:00,1.6863,1.6871,1.6849,1.68505,3946900000.0
2009-10-28 19:45:00,1.68495,1.6859,1.6839,1.68585,4039100000.0
2009-10-28 20:00:00,1.68585,1.6861,1.68395,1.68405,3238800000.0
2009-10-28 20:15:00,1.684,1.6851,1.68285,1.685,3261300000.0
2009-10-28 20:30:00,1.68495,1.68655,1.68465,1.68555,2715400000.0
2009-10-28 20:45:00,1.68545,1.68545,1.6836,1.6837,3175600000.0
2009-10-28 21:00:00,1.6837,1.68515,1.68305,1.6834,2737800000.0
2009-10-28 21:15:00,1.68325,1.68435,1.6827,1.6837,1989200000.0
2009-10-28 21:30:00,1.68375,1.68385,1.68235,1.68255,2767000000.0
2009-10-28 21:45:00,1.6827,1.68295,1.68065,1.6808,2060100000.0
2009-10-28 22:00:00,1.6808,1.682,1.6804,1.68105,1485100000.0
2009-10-28 22:15:00,1.681,1.68205,1.681,1.6816,2015100000.0
2009-10-28 22:30:00,1.6816,1.68215,1.68075,1.6815,1608500000.0
2009-10-28 22:45:00,1.6815,1.68225,1.68105,1.68155,1442600000.0
2009-10-28 23:00:00,1.68155,1.6818,1.6804,1.68065,435500000.0
2009-10-28 23:15:00,1.6806,1.68195,1.68045,1.6814,504580000.0
2009-10-28 23:30:00,1.6814,1.68165,1.68115,1.6815,304400000.0
2009-10-28 23:45:00,1.68145,1.6822,1.6806,1.681,735100000.0
2009-10-29 00:00:00,1.68095,1.68175,1.6808,1.68165,319100000.0
2009-10-29 00:15:00,1.68165,1.6831,1.68135,1.6814,551000000.0
2009-10-29 00:30:00,1.68145,1.68175,1.68095,1.68135,448800000.0
2009-10-29 00:45:00,1.68135,1.6823,1.68105,1.6822,583800000.0
2009-10-29 01:00:00,1.6823,1.6825,1.6818,1.6822,453900000.0
2009-10-29 01:15:00,1.68215,1.6826,1.68155,1.682,537200000.0
2009-10-29 01:30:00,1.682,1.68205,1.6807,1.68165,441300000.0
2009-10-29 01:45:00,1.68175,1.68195,1.6806,1.68085,430100000.0
2009-10-29 02:00:00,1.68075,1.68175,1.6804,1.6809,1258800000.0
2009-10-29 02:15:00,1.68095,1.6813,1.6797,1.68125,2029600000.0
2009-10-29 02:30:00,1.6812,1.6813,1.67905,1.6798,1616500000.0
2009-10-29 02:45:00,1.67985,1.68105,1.67975,1.68025,1218200000.0
2009-10-29 03:00:00,1.68025,1.6817,1.67995,1.6813,1318500000.0
2009-10-29 03:15:00,1.68135,1.6817,1.681,1.68115,954600000.0
2009-10-29 03:30:00,1.6811,1.68125,1.68035,1.68045,1144100000.0
2009-10-29 03:45:00,1.68045,1.681,1.68025,1.68035,1062400000.0
2009-10-29 04:00:00,1.68035,1.68135,1.67975,1.68115,1065500000.0
2009-10-29 04:15:00,1.68115,1.6812,1.68015,1.6805,477200000.0
2009-10-29 04:30:00,1.68055,1.6807,1.67975,1.6802,564500000.0
2009-10-29 04:45:00,1.6802,1.6805,1.67965,1.67965,566000000.0
2009-10-29 05:00:00,1.6797,1.68,1.6789,1.67905,889500000.0
2009-10-29 05:15:00,1.67905,1.67925,1.67845,1.67905,556400000.0
2009-10-29 05:30:00,1.67905,1.6798,1.67895,1.67955,1092000000.0
2009-10-29 05:45:00,1.67965,1.6801,1.6795,1.67965,1115700000.0
2009-10-29 06:00:00,1.67965,1.67995,1.6794,1.67995,725100000.0
2009-10-29 06:15:00,1.6799,1.6818,1.67975,1.6811,717800000.0
2009-10-29 06:30:00,1.68105,1.6811,1.68045,1.6811,699900000.0
2009-10-29 06:45:00,1.6811,1.6817,1.68035,1.6804,1085100000.0
2009-10-29 07:00:00,1.68035,1.6812,1.68005,1.6812,1091900000.0
2009-10-29 07:15:00,1.6812,1.68195,1.68085,1.6813,767400000.0
2009-10-29 07:30:00,1.6813,1.6814,1.68045,1.68055,669400000.0
2009-10-29 07:45:00,1.6806,1.6806,1.67945,1.68005,966700000.0
2009-10-29 08:00:00,1.68005,1.68045,1.6794,1.67955,509000000.0
2009-10-29 08:15:00,1.67955,1.6804,1.6792,1.6803,762600000.0
2009-10-29 08:30:00,1.6803,1.68245,1.6801,1.68175,1077500000.0
2009-10-29 08:45:00,1.68175,1.68265,1.68075,1.68235,1426300000.0
2009-10-29 09:00:00,1.68235,1.6868,1.6817,1.6852,2179800000.0
2009-10-29 09:15:00,1.6852,1.68555,1.68355,1.6852,2294900000.0
2009-10-29 09:30:00,1.6851,1.6862,1.6844,1.68455,2918100000.0
2009-10-29 09:45:00,1.6845,1.6849,1.68325,1.6835,3565900000.0
2009-10-29 10:00:00,1.68335,1.6841,1.6815,1.6841,3637400000.0
2009-10-29 10:15:00,1.68415,1.6849,1.6824,1.68385,3800600000.0
2009-10-29 10:30:00,1.68385,1.6845,1.6829,1.68355,3452100000.0
2009-10-29 10:45:00,1.68355,1.68405,1.68215,1.6824,2748000000.0
2009-10-29 11:00:00,1.6824,1.68375,1.6818,1.68285,3236500000.0
2009-10-29 11:15:00,1.6829,1.6839,1.68175,1.6825,2923200000.0
2009-10-29 11:30:00,1.6825,1.684,1.6817,1.6831,2789000000.0
2009-10-29 11:45:00,1.68315,1.68365,1.6815,1.6827,2878000000.0
2009-10-29 12:00:00,1.68265,1.68395,1.6824,1.68265,2548100000.0
2009-10-29 12:15:00,1.68265,1.6856,1.68225,1.6852,3807900000.0
2009-10-29 12:30:00,1.6852,1.68695,1.6849,1.68655,2717300000.0
2009-10-29 12:45:00,1.6864,1.6864,1.685,1.6861,2388600000.0
2009-10-29 13:00:00,1.6862,1.6877,1.686,1.68635,3191500000.0
2009-10-29 13:15:00,1.68635,1.68735,1.6859,1.686,2633800000.0
2009-10-29 13:30:00,1.686,1.68975,1.68595,1.68975,2365200000.0
2009-10-29 13:45:00,1.68975,1.69005,1.68825,1.6883,2156300000.0
2009-10-29 14:00:00,1.6883,1.68875,1.68785,1.68815,1713900000.0
2009-10-29 14:15:00,1.68815,1.68865,1.68705,1.68757,2304300000.0
2009-10-29 14:30:00,1.68755,1.69025,1.6866,1.6882,4771600000.0
2009-10-29 14:45:00,1.68815,1.6884,1.68145,1.68175,4151700000.0
2009-10-29 15:00:00,1.68175,1.6835,1.68115,1.6834,3823900000.0
2009-10-29 15:15:00,1.6834,1.6849,1.6824,1.6849,3377700000.0
2009-10-29 15:30:00,1.6848,1.6922,1.68355,1.69035,3403100000.0
2009-10-29 15:45:00,1.6904,1.69325,1.68955,1.6931,2920900000.0
2009-10-29 16:00:00,1.6931,1.6946,1.6929,1.6937,3243400000.0
2009-10-29 16:15:00,1.6937,1.6952,1.6933,1.6948,2737100000.0
2009-10-29 16:30:00,1.6948,1.695,1.6925,1.69295,2980200000.0
2009-10-29 16:45:00,1.693,1.6934,1.6918,1.6928,2359000000.0
2009-10-29 17:00:00,1.6928,1.69325,1.6906,1.6906,3018300000.0
2009-10-29 17:15:00,1.6906,1.69125,1.6878,1.688,2744700000.0
2009-10-29 17:30:00,1.688,1.6888,1.6858,1.6866,2867700000.0
2009-10-29 17:45:00,1.68655,1.6884,1.6864,1.68785,2980200000.0
2009-10-29 18:00:00,1.6878,1.6885,1.6869,1.68795,3284000000.0
2009-10-29 18:15:00,1.68795,1.68815,1.68755,1.68785,2490400000.0
2009-10-29 18:30:00,1.68785,1.68785,1.6864,1.6868,2635500000.0
2009-10-29 18:45:00,1.68695,1.6871,1.68345,1.6837,3162900000.0
2009-10-29 19:00:00,1.68375,1.6846,1.6832,1.684,3983900000.0
2009-10-29 19:15:00,1.68395,1.68505,1.68365,1.6848,2279800000.0
2009-10-29 19:30:00,1.6848,1.6857,1.68435,1.6854,2005100000.0
2009-10-29 19:45:00,1.6854,1.6864,1.68515,1.6858,2514400000.0
2009-10-29 20:00:00,1.68575,1.68575,1.68395,1.68535,2114500000.0
2009-10-29 20:15:00,1.68545,1.68545,1.68355,1.684,2017000000.0
2009-10-29 20:30:00,1.684,1.685,1.68375,1.68475,2122900000.0
2009-10-29 20:45:00,1.68475,1.68485,1.6836,1.68415,2134600000.0
2009-10-29 21:00:00,1.68415,1.68475,1.684,1.6845,1892300000.0
2009-10-29 21:15:00,1.6845,1.6849,1.68365,1.6842,1665600000.0
2009-10-29 21:30:00,1.6842,1.6845,1.6834,1.6835,1021200000.0
2009-10-29 21:45:00,1.68345,1.68475,1.6834,1.68405,1360800000.0
2009-10-29 22:00:00,1.68405,1.68535,1.684,1.685,1076300000.0
2009-10-29 22:15:00,1.685,1.68505,1.68445,1.6848,728100000.0
2009-10-29 22:30:00,1.68485,1.6852,1.68455,1.6847,590800000.0
2009-10-29 22:45:00,1.68465,1.68605,1.6844,1.6859,1021700000.0
2009-10-29 23:00:00,1.6859,1.6859,1.6846,1.6856,387400000.0
2009-10-29 23:15:00,1.6856,1.68615,1.68465,1.68575,324600000.0
2009-10-29 23:30:00,1.68585,1.6867,1.68575,1.68645,271500000.0
2009-10-29 23:45:00,1.68645,1.68665,1.6863,1.6865,352800000.0
2009-10-30 00:00:00,1.68655,1.68655,1.68585,1.68615,267300000.0
2009-10-30 00:15:00,1.6861,1.68635,1.6858,1.6859,211000000.0
2009-10-30 00:30:00,1.68585,1.68615,1.68545,1.68545,438300000.0
2009-10-30 00:45:00,1.68545,1.6864,1.68515,1.6862,568900000.0
2009-10-30 01:00:00,1.68615,1.6866,1.6859,1.68595,311700000.0
2009-10-30 01:15:00,1.68595,1.6862,1.68545,1.6861,223500000.0
2009-10-30 01:30:00,1.6861,1.68715,1.68605,1.68705,765700000.0
2009-10-30 01:45:00,1.6871,1.6872,1.68605,1.6864,922200000.0
2009-10-30 02:00:00,1.68625,1.68645,1.68545,1.68595,1383300000.0
2009-10-30 02:15:00,1.68595,1.68625,1.68545,1.68605,1313700000.0
2009-10-30 02:30:00,1.68595,1.68635,1.68525,1.68545,1627300000.0
2009-10-30 02:45:00,1.6854,1.6865,1.68495,1.6862,1482800000.0
2009-10-30 03:00:00,1.6862,1.6871,1.68565,1.68695,1640900000.0
2009-10-30 03:15:00,1.68695,1.68725,1.6855,1.6858,1290900000.0
2009-10-30 03:30:00,1.6858,1.68685,1.68575,1.68675,1418100000.0
2009-10-30 03:45:00,1.68675,1.6874,1.68645,1.6874,1217300000.0
2009-10-30 04:00:00,1.68735,1.68745,1.68595,1.68625,881900000.0
2009-10-30 04:15:00,1.6863,1.6865,1.6857,1.68595,796200000.0
2009-10-30 04:30:00,1.6859,1.68645,1.6859,1.68625,559600000.0
2009-10-30 04:45:00,1.6862,1.6866,1.68545,1.68585,692900000.0
2009-10-30 05:00:00,1.68585,1.6866,1.68565,1.6864,588700000.0
2009-10-30 05:15:00,1.68635,1.68665,1.6857,1.68585,1059200000.0
2009-10-30 05:30:00,1.68585,1.68625,1.6855,1.6862,1414800000.0
2009-10-30 05:45:00,1.68615,1.6865,1.68585,1.68635,1399800000.0
2009-10-30 06:00:00,1.68635,1.6866,1.686,1.6862,1328300000.0
2009-10-30 06:15:00,1.68625,1.6863,1.6847,1.68475,648600000.0
2009-10-30 06:30:00,1.68475,1.68535,1.6844,1.6845,1142700000.0
2009-10-30 06:45:00,1.68455,1.68485,1.6842,1.68445,659800000.0
2009-10-30 07:00:00,1.68445,1.68505,1.68435,1.6849,1225100000.0
2009-10-30 07:15:00,1.6849,1.6852,1.6845,1.6849,1047300000.0
2009-10-30 07:30:00,1.6849,1.685,1.684,1.6841,1012000000.0
2009-10-30 07:45:00,1.6841,1.6846,1.6835,1.68425,1137700000.0
2009-10-30 08:00:00,1.68425,1.68525,1.68375,1.6841,1051600000.0
2009-10-30 08:15:00,1.68415,1.6852,1.68395,1.68455,827000000.0
2009-10-30 08:30:00,1.6845,1.68475,1.6835,1.68405,945800000.0
2009-10-30 08:45:00,1.68405,1.68445,1.68245,1.68265,1124700000.0
2009-10-30 09:00:00,1.6826,1.6863,1.6826,1.68595,2382500000.0
2009-10-30 09:15:00,1.68595,1.68735,1.6849,1.6873,2568400000.0
2009-10-30 09:30:00,1.6873,1.6877,1.68555,1.6858,2498600000.0
2009-10-30 09:45:00,1.68585,1.68585,1.68445,1.6854,3367100000.0
2009-10-30 10:00:00,1.68535,1.68615,1.68435,1.68575,3449500000.0
2009-10-30 10:15:00,1.68575,1.686,1.6844,1.6848,4323300000.0
2009-10-30 10:30:00,1.68475,1.6872,1.68445,1.68615,3344200000.0
2009-10-30 10:45:00,1.68615,1.6869,1.6847,1.68505,3433800000.0
2009-10-30 11:00:00,1.68515,1.68735,1.68505,1.6867,3394800000.0
2009-10-30 11:15:00,1.6867,1.6869,1.6851,1.68555,4033100001.0
2009-10-30 11:30:00,1.6855,1.68605,1.6835,1.68385,2417700000.0
2009-10-30 11:45:00,1.68385,1.684,1.68105,1.6814,3566400000.0
2009-10-30 12:00:00,1.6813,1.68295,1.67975,1.6808,3642500000.0
2009-10-30 12:15:00,1.68085,1.6831,1.6793,1.682,3369100000.0
2009-10-30 12:30:00,1.682,1.6831,1.6798,1.68035,3001600000.0
2009-10-30 12:45:00,1.68035,1.6811,1.67965,1.68085,3000500000.0
2009-10-30 13:00:00,1.68085,1.68265,1.6806,1.68225,3134800000.0
2009-10-30 13:15:00,1.6823,1.6896,1.68165,1.6896,4302700000.0
2009-10-30 13:30:00,1.68975,1.69355,1.68905,1.68955,4587800000.0
2009-10-30 13:45:00,1.68955,1.692,1.6889,1.6893,3400100000.0
2009-10-30 14:00:00,1.6893,1.69065,1.68915,1.6903,2966800000.0
2009-10-30 14:15:00,1.6903,1.69085,1.68825,1.68825,2252900000.0
2009-10-30 14:30:00,1.68835,1.69005,1.6878,1.6894,3073500000.0
2009-10-30 14:45:00,1.68945,1.69175,1.6882,1.6917,2974300000.0
2009-10-30 15:00:00,1.69165,1.69355,1.69125,1.6917,2576000000.0
2009-10-30 15:15:00,1.6917,1.69205,1.68985,1.69,1946400000.0
2009-10-30 15:30:00,1.68995,1.6901,1.6886,1.689,2642800000.0
2009-10-30 15:45:00,1.689,1.6897,1.688,1.6885,3096600000.0
2009-10-30 16:00:00,1.68855,1.68965,1.6884,1.68955,3209800000.0
2009-10-30 16:15:00,1.6895,1.6929,1.6882,1.69275,3758700000.0
2009-10-30 16:30:00,1.69275,1.69445,1.69195,1.69435,3119100000.0
2009-10-30 16:45:00,1.6944,1.69445,1.69245,1.69255,3111700000.0
2009-10-30 17:00:00,1.69255,1.6938,1.69125,1.6916,3401000000.0
2009-10-30 17:15:00,1.69155,1.6944,1.6912,1.69225,3017300000.0
2009-10-30 17:30:00,1.69235,1.693,1.6897,1.6907,3211600000.0
2009-10-30 17:45:00,1.6906,1.6906,1.68595,1.68705,3193000000.0
2009-10-30 18:00:00,1.68705,1.6902,1.6869,1.68925,3645800000.0
2009-10-30 18:15:00,1.6892,1.69005,1.687,1.6884,2697700000.0
2009-10-30 18:30:00,1.6886,1.68875,1.68655,1.6869,3095300000.0
2009-10-30 18:45:00,1.6869,1.68885,1.6856,1.68595,2806200000.0
2009-10-30 19:00:00,1.68595,1.68665,1.6842,1.6844,2949900000.0
2009-10-30 19:15:00,1.6844,1.6854,1.68335,1.68535,2362400000.0
2009-10-30 19:30:00,1.68535,1.68625,1.68475,1.6854,2247800000.0
2009-10-30 19:45:00,1.6854,1.68565,1.68365,1.68405,1792100000.0
2009-10-30 20:00:00,1.68405,1.6845,1.68335,1.68435,2140100000.0
2009-10-30 20:15:00,1.68435,1.68475,1.6834,1.68395,2068300000.0
2009-10-30 20:30:00,1.68395,1.68515,1.68385,1.68505,2363100000.0
2009-10-30 20:45:00,1.6851,1.68635,1.6846,1.6857,2044200000.0
2009-10-30 21:00:00,1.68575,1.6865,1.68515,1.68595,2135600000.0
2009-10-30 21:15:00,1.6859,1.6862,1.6844,1.6846,1608500000.0
2009-10-30 21:30:00,1.6846,1.68495,1.6836,1.68365,1264100000.0
2009-10-30 21:45:00,1.68365,1.6847,1.68365,1.6842,1374000000.0
2009-10-30 22:00:00,1.6842,1.6858,1.6834,1.6854,1296400000.0
2009-10-30 22:15:00,1.6854,1.6863,1.6853,1.6862,1013500000.0
2009-10-30 22:30:00,1.6862,1.68725,1.68525,1.68665,1548700000.0
2009-10-30 22:45:00,1.68665,1.68925,1.6866,1.68925,1079900000.0
2009-11-02 00:00:00,1.68225,1.68285,1.6777,1.68,585600000.0
2009-11-02 00:15:00,1.68005,1.68085,1.67845,1.67925,794900000.0
2009-11-02 00:30:00,1.67925,1.68015,1.67855,1.68005,872500000.0
2009-11-02 00:45:00,1.67995,1.68115,1.6783,1.6788,1130100000.0
2009-11-02 01:00:00,1.67885,1.6837,1.6776,1.6829,1235800000.0
2009-11-02 01:15:00,1.6829,1.6837,1.68135,1.6835,867100000.0
2009-11-02 01:30:00,1.6835,1.68435,1.68215,1.6842,1040400000.0
2009-11-02 01:45:00,1.68425,1.68555,1.6841,1.68485,1380200000.0
2009-11-02 02:00:00,1.68485,1.6853,1.6838,1.6848,1754100000.0
2009-11-02 02:15:00,1.6848,1.68545,1.68395,1.68515,1351100000.0
2009-11-02 02:30:00,1.68515,1.6861,1.684,1.68575,1546900000.0
2009-11-02 02:45:00,1.68575,1.68585,1.68455,1.6853,1365300000.0
2009-11-02 03:00:00,1.68525,1.68555,1.6844,1.68485,1084600000.0
2009-11-02 03:15:00,1.68485,1.685,1.6835,1.6839,1118300000.0
2009-11-02 03:30:00,1.68395,1.6841,1.6833,1.6839,857500000.0
2009-11-02 03:45:00,1.68395,1.68455,1.68335,1.68345,754300000.0
2009-11-02 04:00:00,1.68355,1.6836,1.6828,1.68285,747700000.0
2009-11-02 04:15:00,1.68285,1.6837,1.68195,1.68315,899500000.0
2009-11-02 04:30:00,1.6831,1.6835,1.6822,1.68265,1324600000.0
2009-11-02 04:45:00,1.68255,1.6828,1.68165,1.68215,654900000.0
2009-11-02 05:00:00,1.68215,1.6831,1.68185,1.68265,492900000.0
2009-11-02 05:15:00,1.68265,1.6828,1.6821,1.6827,793600000.0
2009-11-02 05:30:00,1.6827,1.6845,1.68215,1.6841,1085800000.0
2009-11-02 05:45:00,1.68415,1.68425,1.6832,1.6836,831500000.0
2009-11-02 06:00:00,1.6836,1.68425,1.68255,1.68315,1015500000.0
2009-11-02 06:15:00,1.68315,1.68335,1.68245,1.68255,596900000.0
2009-11-02 06:30:00,1.68255,1.6829,1.6821,1.68215,590700000.0
2009-11-02 06:45:00,1.68215,1.6825,1.6815,1.6817,989300000.0
2009-11-02 07:00:00,1.6817,1.683,1.6817,1.6828,963200000.0
2009-11-02 07:15:00,1.6829,1.68305,1.68215,1.68245,1049800000.0
2009-11-02 07:30:00,1.68245,1.6832,1.68235,1.6829,848300000.0
2009-11-02 07:45:00,1.68285,1.68305,1.6815,1.68295,1441000000.0
2009-11-02 08:00:00,1.6829,1.6839,1.6821,1.6823,929900000.0
2009-11-02 08:15:00,1.6823,1.6832,1.6819,1.68235,1020100000.0
2009-11-02 08:30:00,1.6824,1.6829,1.6819,1.6828,797500000.0
2009-11-02 08:45:00,1.6827,1.68445,1.6826,1.68425,1126900000.0
2009-11-02 09:00:00,1.6843,1.6844,1.67955,1.6802,2623900000.0
2009-11-02 09:15:00,1.6802,1.68305,1.6802,1.68205,2621100000.0
2009-11-02 09:30:00,1.68205,1.6829,1.6804,1.6809,2931200000.0
2009-11-02 09:45:00,1.6809,1.6822,1.6809,1.6813,2932900000.0
2009-11-02 10:00:00,1.68125,1.68145,1.6733,1.67395,3181100000.0
2009-11-02 10:15:00,1.67395,1.6762,1.6734,1.6743,3326200000.0
2009-11-02 10:30:00,1.6743,1.6745,1.6728,1.67295,2630500000.0
2009-11-02 10:45:00,1.673,1.67445,1.67275,1.6733,2888000000.0
2009-11-02 11:00:00,1.67335,1.67415,1.67165,1.67195,2719500000.0
2009-11-02 11:15:00,1.67195,1.6761,1.6709,1.67505,2496000000.0
2009-11-02 11:30:00,1.6751,1.67645,1.67295,1.6749,3914200000.0
2009-11-02 11:45:00,1.67495,1.6759,1.67375,1.67555,2620900000.0
2009-11-02 12:00:00,1.67555,1.6788,1.6752,1.6767,3462500000.0
2009-11-02 12:15:00,1.67665,1.67685,1.675,1.6755,2221000000.0
2009-11-02 12:30:00,1.67545,1.67615,1.67425,1.6752,2959800001.0
2009-11-02 12:45:00,1.6751,1.6752,1.67315,1.6734,2318700000.0
2009-11-02 13:00:00,1.6734,1.67345,1.67085,1.6724,3202100000.0
2009-11-02 13:15:00,1.6723,1.6741,1.6718,1.67305,2587100000.0
2009-11-02 13:30:00,1.67305,1.6732,1.6712,1.67125,3259000000.0
2009-11-02 13:45:00,1.67125,1.67125,1.6701,1.6704,3828400000.0
2009-11-02 14:00:00,1.6704,1.67225,1.67035,1.6715,3630900000.0
2009-11-02 14:15:00,1.67145,1.6715,1.6699,1.67065,3069000000.0
2009-11-02 14:30:00,1.67065,1.67155,1.6697,1.671,2304000000.0
2009-11-02 14:45:00,1.671,1.67185,1.67095,1.6717,2759400000.0
2009-11-02 15:00:00,1.6717,1.67225,1.67085,1.6709,2885600000.0
2009-11-02 15:15:00,1.6709,1.6718,1.67075,1.67165,2649200000.0
2009-11-02 15:30:00,1.67165,1.67195,1.67115,1.6719,2102600000.0
2009-11-02 15:45:00,1.67175,1.6738,1.6715,1.6724,3504900000.0
2009-11-02 16:00:00,1.6724,1.6733,1.6717,1.67195,3270000000.0
2009-11-02 16:15:00,1.67195,1.67225,1.67105,1.6718,2570900000.0
2009-11-02 16:30:00,1.6719,1.6722,1.67045,1.67105,3794400000.0
2009-11-02 16:45:00,1.6711,1.6711,1.6697,1.6701,3053950000.0
2009-11-02 17:00:00,1.67025,1.6721,1.66935,1.67075,4151599999.0
2009-11-02 17:15:00,1.6708,1.671,1.6697,1.6701,3769100000.0
2009-11-02 17:30:00,1.67005,1.67125,1.66905,1.67005,3324200000.0
2009-11-02 17:45:00,1.67005,1.6703,1.6669,1.6681,3011900000.0
2009-11-02 18:00:00,1.6681,1.6706,1.6676,1.66985,3448600001.0
2009-11-02 18:15:00,1.66985,1.67065,1.66835,1.66975,2636600000.0
2009-11-02 18:30:00,1.6697,1.6704,1.66905,1.6696,3387700000.0
2009-11-02 18:45:00,1.6696,1.6702,1.6688,1.67,2611400000.0
2009-11-02 19:00:00,1.67,1.6703,1.6692,1.6698,2908800000.0
2009-11-02 19:15:00,1.6698,1.6705,1.66945,1.6704,3569700000.0
2009-11-02 19:30:00,1.6704,1.67085,1.6696,1.67035,2322200000.0
2009-11-02 19:45:00,1.6704,1.67365,1.6702,1.6733,4334300000.0
2009-11-02 20:00:00,1.6734,1.674,1.6725,1.6731,4730900000.0
2009-11-02 20:15:00,1.6731,1.6742,1.67285,1.674,3947600000.0
2009-11-02 20:30:00,1.6741,1.6748,1.6736,1.6746,4528800000.0
2009-11-02 20:45:00,1.6746,1.6759,1.67445,1.67515,4214000000.0
2009-11-02 21:00:00,1.67515,1.6764,1.67495,1.67625,4659500000.0
2009-11-02 21:15:00,1.6763,1.6766,1.6757,1.67645,4593900000.0
2009-11-02 21:30:00,1.67645,1.67645,1.6743,1.67555,4481000000.0
2009-11-02 21:45:00,1.67555,1.6768,1.67535,1.67655,4219800000.0
2009-11-02 22:00:00,1.67655,1.6766,1.6753,1.6759,2909200000.0
2009-11-02 22:15:00,1.6759,1.67625,1.67555,1.67585,4042600000.0
2009-11-02 22:30:00,1.6759,1.67645,1.6756,1.67575,3326400000.0
2009-11-02 22:45:00,1.6757,1.67625,1.6755,1.6759,2899600000.0
2009-11-02 23:00:00,1.67595,1.6761,1.67505,1.6754,1072000000.0
2009-11-02 23:15:00,1.6754,1.67555,1.675,1.67545,757000000.0
2009-11-02 23:30:00,1.67535,1.67635,1.6751,1.6761,1124700000.0
2009-11-02 23:45:00,1.6761,1.6765,1.67565,1.6765,1396100000.0
2009-11-03 00:00:00,1.67585,1.6773,1.6755,1.67655,439200000.0
2009-11-03 00:15:00,1.6766,1.677,1.6753,1.67565,237000000.0
2009-11-03 00:30:00,1.67565,1.67575,1.67505,1.67565,306000000.0
2009-11-03 00:45:00,1.67555,1.67585,1.67545,1.67575,250400000.0
2009-11-03 01:00:00,1.6757,1.67575,1.67425,1.6747,266800000.0
2009-11-03 01:15:00,1.6747,1.675,1.6743,1.6746,367600000.0
2009-11-03 01:30:00,1.6746,1.67505,1.6744,1.6745,348800000.0
2009-11-03 01:45:00,1.6745,1.6755,1.67445,1.6753,660500000.0
2009-11-03 02:00:00,1.6753,1.67545,1.674,1.6742,1333200000.0
2009-11-03 02:15:00,1.6742,1.6744,1.6735,1.67365,1321500000.0
2009-11-03 02:30:00,1.67365,1.67425,1.67305,1.67305,991100000.0
2009-11-03 02:45:00,1.67305,1.6733,1.67265,1.67305,907700000.0
2009-11-03 03:00:00,1.67305,1.6739,1.6728,1.6733,1008500000.0
2009-11-03 03:15:00,1.6733,1.6734,1.6727,1.6731,852400000.0
2009-11-03 03:30:00,1.67315,1.6735,1.6726,1.67315,949700000.0
2009-11-03 03:45:00,1.67315,1.6735,1.6726,1.673,1076400000.0
2009-11-03 04:00:00,1.6729,1.6733,1.67255,1.67265,628800000.0
2009-11-03 04:15:00,1.67265,1.6729,1.6725,1.67255,762000000.0
2009-11-03 04:30:00,1.67255,1.67305,1.67245,1.67245,799600000.0
2009-11-03 04:45:00,1.6724,1.67275,1.6718,1.6726,1061800000.0
2009-11-03 05:00:00,1.67265,1.6729,1.6724,1.6726,819100000.0
2009-11-03 05:15:00,1.67255,1.6734,1.672,1.67255,891600000.0
2009-11-03 05:30:00,1.67255,1.67285,1.67105,1.672,1974000000.0
2009-11-03 05:45:00,1.672,1.6725,1.67175,1.67225,1203000000.0
2009-11-03 06:00:00,1.6721,1.6729,1.6716,1.6723,1322900000.0
2009-11-03 06:15:00,1.6723,1.67335,1.67215,1.6722,1176100000.0
2009-11-03 06:30:00,1.6722,1.67265,1.67175,1.6725,1633300000.0
2009-11-03 06:45:00,1.6725,1.67305,1.6722,1.6724,1127100000.0
2009-11-03 07:00:00,1.67235,1.67265,1.6721,1.6724,959200000.0
2009-11-03 07:15:00,1.6722,1.67245,1.672,1.67215,842100000.0
2009-11-03 07:30:00,1.6722,1.67275,1.67215,1.67275,717600000.0
2009-11-03 07:45:00,1.67275,1.67375,1.6724,1.6728,1257600000.0
2009-11-03 08:00:00,1.6728,1.67295,1.6722,1.67245,991000000.0
2009-11-03 08:15:00,1.67245,1.67245,1.67185,1.6721,638900000.0
2009-11-03 08:30:00,1.6721,1.6726,1.67195,1.6723,639900000.0
2009-11-03 08:45:00,1.6723,1.6723,1.6712,1.6713,879000000.0
2009-11-03 09:00:00,1.67135,1.67275,1.67085,1.672,2172900000.0
2009-11-03 09:15:00,1.67205,1.6737,1.67135,1.67295,2965900000.0
2009-11-03 09:30:00,1.67295,1.6732,1.66975,1.6702,3202300000.0
2009-11-03 09:45:00,1.6702,1.67025,1.6664,1.6675,4081500001.0
2009-11-03 10:00:00,1.6675,1.67045,1.6675,1.67005,3658400000.0
2009-11-03 10:15:00,1.67005,1.6706,1.66865,1.67035,4868800000.0
2009-11-03 10:30:00,1.6704,1.6714,1.6701,1.67075,4863900000.0
2009-11-03 10:45:00,1.67075,1.6732,1.6706,1.67235,4691900000.0
2009-11-03 11:00:00,1.6724,1.67285,1.6715,1.6726,3760900000.0
2009-11-03 11:15:00,1.6726,1.67455,1.67185,1.6745,3909100000.0
2009-11-03 11:30:00,1.6744,1.67525,1.67305,1.67395,4677000000.0
2009-11-03 11:45:00,1.674,1.67695,1.67345,1.6764,5087300000.0
2009-11-03 12:00:00,1.67645,1.68035,1.67635,1.6795,5289700000.0
2009-11-03 12:15:00,1.6795,1.6827,1.6792,1.6813,3999000000.0
2009-11-03 12:30:00,1.6813,1.6839,1.68055,1.6837,3804300000.0
2009-11-03 12:45:00,1.6837,1.6847,1.6828,1.68375,4082700000.0
2009-11-03 13:00:00,1.6837,1.6839,1.6818,1.68205,4476900000.0
2009-11-03 13:15:00,1.68205,1.6835,1.681,1.6822,3700900000.0
2009-11-03 13:30:00,1.68215,1.68375,1.6812,1.6813,3893300000.0
2009-11-03 13:45:00,1.6813,1.68265,1.68045,1.6819,4574900000.0
2009-11-03 14:00:00,1.68195,1.6841,1.68185,1.683,4613800000.0
2009-11-03 14:15:00,1.683,1.6838,1.68195,1.68255,4078500000.0
2009-11-03 14:30:00,1.68255,1.6837,1.68125,1.682,4045500000.0
2009-11-03 14:45:00,1.682,1.68345,1.68105,1.68325,3570900000.0
2009-11-03 15:00:00,1.68325,1.68425,1.68245,1.6826,3014500000.0
2009-11-03 15:15:00,1.68245,1.68505,1.6824,1.6837,3378200000.0
2009-11-03 15:30:00,1.68375,1.684,1.6819,1.6819,3817300000.0
2009-11-03 15:45:00,1.6819,1.683,1.6816,1.68185,3608300000.0
2009-11-03 16:00:00,1.6818,1.68315,1.6817,1.6829,4843400000.0
2009-11-03 16:15:00,1.68285,1.6833,1.68225,1.6828,3098200000.0
2009-11-03 16:30:00,1.6828,1.684,1.68235,1.68375,4331200000.0
2009-11-03 16:45:00,1.6837,1.68415,1.683,1.684,3695100000.0
2009-11-03 17:00:00,1.6839,1.686,1.68305,1.68545,4729000000.0
2009-11-03 17:15:00,1.68545,1.68955,1.6851,1.68815,4736300000.0
2009-11-03 17:30:00,1.68815,1.6908,1.6881,1.68905,4890500000.0
2009-11-03 17:45:00,1.68905,1.68925,1.6867,1.6876,3659300000.0
2009-11-03 18:00:00,1.6875,1.6887,1.68715,1.6879,3687200000.0
2009-11-03 18:15:00,1.6879,1.68975,1.68735,1.6894,3777600000.0
2009-11-03 18:30:00,1.6895,1.69065,1.68875,1.6904,3591000000.0
2009-11-03 18:45:00,1.69035,1.69055,1.6883,1.68835,2847800000.0
2009-11-03 19:00:00,1.68835,1.6892,1.6881,1.68875,3352600000.0
2009-11-03 19:15:00,1.68875,1.6898,1.6886,1.6888,2797800000.0
2009-11-03 19:30:00,1.6888,1.6889,1.6867,1.68715,3563100000.0
2009-11-03 19:45:00,1.68715,1.6873,1.68625,1.6868,2624500000.0
2009-11-03 20:00:00,1.6868,1.6879,1.6867,1.6875,2148100000.0
2009-11-03 20:15:00,1.6875,1.6875,1.68635,1.6865,2785100000.0
2009-11-03 20:30:00,1.6865,1.68655,1.68485,1.68575,3011900000.0
2009-11-03 20:45:00,1.6858,1.6864,1.6854,1.686,2668300000.0
2009-11-03 21:00:00,1.68585,1.6871,1.6847,1.6859,3661800000.0
2009-11-03 21:15:00,1.6859,1.68605,1.6839,1.6844,3338200000.0
2009-11-03 21:30:00,1.68435,1.68475,1.68355,1.68465,3751400000.0
2009-11-03 21:45:00,1.68465,1.6854,1.6844,1.6849,3493400000.0
2009-11-03 22:00:00,1.6849,1.68525,1.684,1.68425,3319800000.0
2009-11-03 22:15:00,1.68425,1.68475,1.6838,1.6845,2614600000.0
2009-11-03 22:30:00,1.6845,1.685,1.68445,1.6849,3426200000.0
2009-11-03 22:45:00,1.68495,1.6854,1.68445,1.6851,1614100000.0
2009-11-03 23:00:00,1.6851,1.686,1.68485,1.6854,1022200000.0
2009-11-03 23:15:00,1.6854,1.68575,1.68455,1.68575,954000000.0
2009-11-03 23:30:00,1.68565,1.68615,1.68505,1.68565,1095700000.0
2009-11-03 23:45:00,1.6857,1.68615,1.68545,1.6855,852100000.0
2009-11-04 00:00:00,1.685,1.68635,1.6847,1.6858,413000000.0
2009-11-04 00:15:00,1.68585,1.6867,1.68575,1.6865,372000000.0
2009-11-04 00:30:00,1.6865,1.6866,1.68505,1.6852,358800000.0
2009-11-04 00:45:00,1.68525,1.68625,1.6851,1.6853,406300000.0
2009-11-04 01:00:00,1.6853,1.68535,1.6838,1.6843,378100000.0
2009-11-04 01:15:00,1.6843,1.68545,1.68425,1.68505,390000000.0
2009-11-04 01:30:00,1.685,1.68545,1.68395,1.68425,836800000.0
2009-11-04 01:45:00,1.6842,1.68455,1.68385,1.684,548600000.0
2009-11-04 02:00:00,1.684,1.68515,1.6836,1.68485,1012700000.0
2009-11-04 02:15:00,1.68485,1.6853,1.68445,1.68495,993400000.0
2009-11-04 02:30:00,1.6849,1.68585,1.68465,1.6858,1719300000.0
2009-11-04 02:45:00,1.68585,1.6865,1.68525,1.68555,1772300000.0
2009-11-04 03:00:00,1.6855,1.6862,1.6854,1.6854,1481100000.0
2009-11-04 03:15:00,1.68525,1.6863,1.68515,1.6861,1118600000.0
2009-11-04 03:30:00,1.68595,1.68615,1.6855,1.6861,754400000.0
2009-11-04 03:45:00,1.6861,1.68655,1.6854,1.6863,1235800000.0
2009-11-04 04:00:00,1.6864,1.6864,1.68575,1.6859,694000000.0
2009-11-04 04:15:00,1.68585,1.6859,1.68425,1.6845,762100000.0
2009-11-04 04:30:00,1.68435,1.6848,1.68425,1.68435,707200000.0
2009-11-04 04:45:00,1.68435,1.6844,1.68375,1.6842,731500000.0
2009-11-04 05:00:00,1.6843,1.6844,1.68385,1.6842,885100000.0
2009-11-04 05:15:00,1.6842,1.6845,1.6839,1.684,913800000.0
2009-11-04 05:30:00,1.68395,1.6842,1.68335,1.6836,914300000.0
2009-11-04 05:45:00,1.6836,1.68395,1.68345,1.6839,947700000.0
2009-11-04 06:00:00,1.6839,1.6839,1.68355,1.68365,745400000.0
2009-11-04 06:15:00,1.6838,1.68415,1.68345,1.68395,1090800000.0
2009-11-04 06:30:00,1.68395,1.68465,1.68395,1.6845,1075100000.0
2009-11-04 06:45:00,1.6845,1.6851,1.68435,1.6849,957300000.0
2009-11-04 07:00:00,1.6849,1.68525,1.6848,1.68505,778700000.0
2009-11-04 07:15:00,1.68505,1.68655,1.68485,1.6857,1311600000.0
2009-11-04 07:30:00,1.6857,1.6861,1.6852,1.68555,1120900000.0
2009-11-04 07:45:00,1.6856,1.686,1.68535,1.6858,756800000.0
2009-11-04 08:00:00,1.6858,1.6859,1.6852,1.6854,1125100000.0
2009-11-04 08:15:00,1.68545,1.6857,1.68495,1.685,859500000.0
2009-11-04 08:30:00,1.685,1.6853,1.68425,1.6849,866500000.0
2009-11-04 08:45:00,1.68505,1.6878,1.68495,1.68725,1824600000.0
2009-11-04 09:00:00,1.68715,1.68885,1.68715,1.6882,2116800000.0
2009-11-04 09:15:00,1.68825,1.6893,1.6871,1.68735,3182400000.0
2009-11-04 09:30:00,1.68735,1.69,1.68735,1.68945,3526100000.0
2009-11-04 09:45:00,1.68945,1.6908,1.68755,1.68795,3186100000.0
2009-11-04 10:00:00,1.688,1.68825,1.6863,1.68655,3381300000.0
2009-11-04 10:15:00,1.68655,1.68905,1.6862,1.68775,2392500000.0
2009-11-04 10:30:00,1.6878,1.68885,1.68685,1.688,2860800000.0
2009-11-04 10:45:00,1.688,1.68915,1.687,1.68915,3092900000.0
2009-11-04 11:00:00,1.6892,1.69065,1.6883,1.6899,3535900000.0
2009-11-04 11:15:00,1.6899,1.6906,1.6878,1.6905,3020700000.0
2009-11-04 11:30:00,1.6905,1.6936,1.6905,1.6933,3068700000.0
2009-11-04 11:45:00,1.6932,1.6939,1.69255,1.6939,3427899999.0
2009-11-04 12:00:00,1.6939,1.69405,1.6927,1.69335,3552200000.0
2009-11-04 12:15:00,1.69335,1.69395,1.69255,1.6934,2666800000.0
2009-11-04 12:30:00,1.6934,1.69385,1.6913,1.6919,2017000000.0
2009-11-04 12:45:00,1.6919,1.69255,1.69165,1.69245,1929100000.0
2009-11-04 13:00:00,1.69245,1.69315,1.6902,1.69165,3307700000.0
2009-11-04 13:15:00,1.69165,1.69365,1.69105,1.69245,3293900000.0
2009-11-04 13:30:00,1.6923,1.6928,1.69075,1.69185,3111100000.0
2009-11-04 13:45:00,1.69185,1.69215,1.69025,1.69105,2015500000.0
2009-11-04 14:00:00,1.69105,1.69135,1.6899,1.68995,2771500000.0
2009-11-04 14:15:00,1.69,1.69105,1.6896,1.691,2338900000.0
2009-11-04 14:30:00,1.691,1.69285,1.69045,1.6914,2758200000.0
2009-11-04 14:45:00,1.6914,1.6938,1.69135,1.6934,4115900000.0
2009-11-04 15:00:00,1.6934,1.6935,1.6904,1.69055,2952100000.0
2009-11-04 15:15:00,1.69,1.69125,1.68865,1.68915,3959800000.0
2009-11-04 15:30:00,1.68915,1.6899,1.6886,1.6898,2677300000.0
2009-11-04 15:45:00,1.6898,1.69065,1.6891,1.68925,2763700000.0
2009-11-04 16:00:00,1.68925,1.68925,1.68745,1.68815,3671000000.0
2009-11-04 16:15:00,1.68815,1.68895,1.68775,1.68775,3335700000.0
2009-11-04 16:30:00,1.68775,1.68785,1.68685,1.6874,3702700000.0
2009-11-04 16:45:00,1.6874,1.68785,1.6849,1.6852,4577000000.0
2009-11-04 17:00:00,1.68515,1.6864,1.6836,1.686,3918400000.0
2009-11-04 17:15:00,1.68615,1.6872,1.6855,1.68555,3704700000.0
2009-11-04 17:30:00,1.68555,1.6876,1.68525,1.6858,2298400000.0
2009-11-04 17:45:00,1.68585,1.68825,1.68515,1.68825,2773300000.0
2009-11-04 18:00:00,1.68835,1.6885,1.6865,1.6879,2626800000.0
2009-11-04 18:15:00,1.6879,1.6882,1.68655,1.6878,3639400000.0
2009-11-04 18:30:00,1.68785,1.68805,1.68615,1.6862,3021700000.0
2009-11-04 18:45:00,1.68615,1.6875,1.6859,1.6872,2333700000.0
2009-11-04 19:00:00,1.6872,1.6878,1.68565,1.68605,1931300000.0
2009-11-04 19:15:00,1.68605,1.6864,1.68575,1.6863,2210700000.0
2009-11-04 19:30:00,1.6863,1.6868,1.68535,1.68535,1106100000.0
2009-11-04 19:45:00,1.68535,1.6859,1.68525,1.68555,1461600000.0
2009-11-04 20:00:00,1.6856,1.68635,1.68545,1.68635,1878700000.0
2009-11-04 20:15:00,1.68635,1.68645,1.6851,1.6852,1665600000.0
2009-11-04 20:30:00,1.68525,1.686,1.68515,1.6857,2363900000.0
2009-11-04 20:45:00,1.6857,1.6857,1.68455,1.68505,1914700000.0
2009-11-04 21:00:00,1.68505,1.686,1.68325,1.68515,3352600000.0
2009-11-04 21:15:00,1.6852,1.6853,1.68035,1.68405,3417399999.0
2009-11-04 21:30:00,1.68405,1.68545,1.68055,1.6811,3820400000.0
2009-11-04 21:45:00,1.681,1.68235,1.6805,1.6821,3780000000.0
2009-11-04 22:00:00,1.68205,1.6835,1.68145,1.6833,3317800000.0
2009-11-04 22:15:00,1.6833,1.68345,1.6823,1.6824,2877000000.0
2009-11-04 22:30:00,1.6824,1.68335,1.68195,1.682,3586400000.0
2009-11-04 22:45:00,1.68215,1.68275,1.6816,1.6823,2693200000.0
2009-11-04 23:00:00,1.68225,1.6825,1.6806,1.68085,1656300000.0
2009-11-04 23:15:00,1.68085,1.68205,1.68055,1.682,1049400000.0
2009-11-04 23:30:00,1.68185,1.6823,1.6808,1.6818,1510400000.0
2009-11-04 23:45:00,1.68205,1.68225,1.6811,1.68175,2143400000.0
2009-11-05 00:00:00,1.68165,1.682,1.6797,1.68055,713160000.0
2009-11-05 00:15:00,1.68055,1.681,1.67965,1.6806,443100000.0
2009-11-05 00:30:00,1.68065,1.68095,1.6799,1.68085,462500000.0
2009-11-05 00:45:00,1.68075,1.68115,1.68005,1.6807,521900000.0
2009-11-05 01:00:00,1.6807,1.68115,1.68025,1.68025,963900000.0
2009-11-05 01:15:00,1.6803,1.68185,1.68005,1.6814,607400000.0
2009-11-05 01:30:00,1.6813,1.6815,1.6803,1.68065,599100000.0
2009-11-05 01:45:00,1.6808,1.6822,1.6807,1.68125,826200000.0
2009-11-05 02:00:00,1.68135,1.6819,1.68025,1.6806,1286800000.0
2009-11-05 02:15:00,1.68055,1.6812,1.6804,1.68065,1374900000.0
2009-11-05 02:30:00,1.68055,1.68105,1.67945,1.67965,1299200000.0
2009-11-05 02:45:00,1.67965,1.6822,1.6796,1.6813,2058100000.0
2009-11-05 03:00:00,1.6814,1.6815,1.6798,1.681,1621300000.0
2009-11-05 03:15:00,1.68105,1.68145,1.68085,1.6811,1114100000.0
2009-11-05 03:30:00,1.6811,1.68215,1.6801,1.6807,1523200000.0
2009-11-05 03:45:00,1.68075,1.6811,1.6801,1.6808,1132300000.0
2009-11-05 04:00:00,1.68085,1.6809,1.6802,1.6804,1043900000.0
2009-11-05 04:15:00,1.68045,1.6807,1.68005,1.6801,904700000.0
2009-11-05 04:30:00,1.68015,1.6807,1.67935,1.67955,1052900000.0
2009-11-05 04:45:00,1.6796,1.6802,1.67925,1.68015,796700000.0
2009-11-05 05:00:00,1.6802,1.6802,1.67955,1.67985,781300000.0
2009-11-05 05:15:00,1.67985,1.67995,1.6791,1.67995,577700000.0
2009-11-05 05:30:00,1.67995,1.68025,1.67915,1.67985,1283600000.0
2009-11-05 05:45:00,1.6799,1.6799,1.6792,1.67955,1419400000.0
2009-11-05 06:00:00,1.67955,1.68,1.6791,1.6793,1374200000.0
2009-11-05 06:15:00,1.6793,1.6793,1.6785,1.6786,778000000.0
2009-11-05 06:30:00,1.6787,1.67915,1.6784,1.679,681200000.0
2009-11-05 06:45:00,1.679,1.68005,1.67885,1.67935,737900000.0
2009-11-05 07:00:00,1.6793,1.6808,1.67925,1.6802,1081500000.0
2009-11-05 07:15:00,1.6802,1.6803,1.67955,1.68,886600000.0
2009-11-05 07:30:00,1.67995,1.6804,1.67905,1.6791,1208400000.0
2009-11-05 07:45:00,1.67915,1.6792,1.67835,1.6787,1389700000.0
2009-11-05 08:00:00,1.6787,1.67945,1.67855,1.6791,849600000.0
2009-11-05 08:15:00,1.67905,1.6795,1.67875,1.67925,731300000.0
2009-11-05 08:30:00,1.67925,1.6797,1.67815,1.67935,1294800000.0
2009-11-05 08:45:00,1.67935,1.6795,1.67735,1.6789,1708000000.0
2009-11-05 09:00:00,1.67905,1.67905,1.6773,1.67755,1888600000.0
2009-11-05 09:15:00,1.6776,1.6796,1.67745,1.67915,2501600000.0
2009-11-05 09:30:00,1.67915,1.67915,1.6777,1.6785,3016900000.0
2009-11-05 09:45:00,1.6785,1.6798,1.6775,1.6795,2639400000.0
2009-11-05 10:00:00,1.67945,1.6819,1.679,1.68185,2680400000.0
2009-11-05 10:15:00,1.68185,1.68225,1.6803,1.6813,2370300000.0
2009-11-05 10:30:00,1.6813,1.6817,1.6802,1.6814,2290800000.0
2009-11-05 10:45:00,1.6814,1.683,1.68125,1.6824,3840500001.0
2009-11-05 11:00:00,1.6824,1.6826,1.68085,1.6818,3163200000.0
2009-11-05 11:15:00,1.6818,1.6834,1.68135,1.6833,3063200000.0
2009-11-05 11:30:00,1.68335,1.6842,1.6794,1.6816,3887300000.0
2009-11-05 11:45:00,1.6816,1.6844,1.68135,1.68295,3134600000.0
2009-11-05 12:00:00,1.6829,1.6838,1.6823,1.68255,2960500000.0
2009-11-05 12:15:00,1.68255,1.6842,1.68195,1.6826,2775200000.0
2009-11-05 12:30:00,1.6825,1.6834,1.6799,1.6804,3061600000.0
2009-11-05 12:45:00,1.6804,1.68075,1.67935,1.6799,3666300000.0
2009-11-05 13:00:00,1.6799,1.68095,1.6794,1.6808,3098200000.0
2009-11-05 13:15:00,1.6808,1.68095,1.6798,1.68075,2298100000.0
2009-11-05 13:30:00,1.68075,1.6823,1.6805,1.68175,2375100000.0
2009-11-05 13:45:00,1.6817,1.682,1.67885,1.6791,3653900000.0
2009-11-05 14:00:00,1.6789,1.6907,1.6789,1.68865,3606400000.0
2009-11-05 14:15:00,1.68865,1.6912,1.6883,1.69035,3176700000.0
2009-11-05 14:30:00,1.6903,1.6922,1.6868,1.6879,3308600000.0
2009-11-05 14:45:00,1.68795,1.6892,1.6872,1.6883,3806100000.0
2009-11-05 15:00:00,1.6883,1.6896,1.68735,1.68805,2934500000.0
2009-11-05 15:15:00,1.68815,1.68885,1.6876,1.6882,2771500000.0
2009-11-05 15:30:00,1.68805,1.68865,1.6833,1.6833,2964700000.0
2009-11-05 15:45:00,1.6833,1.6845,1.68265,1.68435,4008400000.0
2009-11-05 16:00:00,1.68435,1.68465,1.68175,1.6844,3621400000.0
2009-11-05 16:15:00,1.6844,1.6846,1.6827,1.68445,2897100000.0
2009-11-05 16:30:00,1.68445,1.6846,1.68195,1.6828,3132100000.0
2009-11-05 16:45:00,1.6828,1.68455,1.68175,1.684,2837700000.0
2009-11-05 17:00:00,1.68395,1.6854,1.68335,1.6853,2519000000.0
2009-11-05 17:15:00,1.68525,1.686,1.68365,1.68425,3538800000.0
2009-11-05 17:30:00,1.68425,1.68725,1.68425,1.68635,4837000000.0
2009-11-05 17:45:00,1.68635,1.68685,1.68495,1.68495,3206000000.0
2009-11-05 18:00:00,1.68495,1.6854,1.68455,1.68485,3117499999.0
2009-11-05 18:15:00,1.6849,1.6853,1.6833,1.6833,2132600000.0
2009-11-05 18:30:00,1.6833,1.68435,1.68295,1.68325,3826400000.0
2009-11-05 18:45:00,1.6833,1.68485,1.6833,1.68445,3410200000.0
2009-11-05 19:00:00,1.68445,1.6862,1.68435,1.6856,4435000000.0
2009-11-05 19:15:00,1.6856,1.68625,1.68525,1.68595,3494900000.0
2009-11-05 19:30:00,1.68595,1.68625,1.68475,1.68585,3513800000.0
2009-11-05 19:45:00,1.68585,1.68635,1.68535,1.68625,3028500000.0
2009-11-05 20:00:00,1.68625,1.68725,1.68595,1.68595,2385200000.0
2009-11-05 20:15:00,1.68595,1.6867,1.68575,1.68625,3076900000.0
2009-11-05 20:30:00,1.6862,1.6866,1.68535,1.6866,1557600000.0
2009-11-05 20:45:00,1.6866,1.6876,1.68605,1.6861,2541300000.0
2009-11-05 21:00:00,1.6861,1.68655,1.68545,1.68625,2122300000.0
2009-11-05 21:15:00,1.68625,1.68685,1.68535,1.6858,1243300000.0
2009-11-05 21:30:00,1.6858,1.68625,1.68545,1.68575,1475900000.0
2009-11-05 21:45:00,1.6858,1.68635,1.6855,1.686,1944900000.0
2009-11-05 22:00:00,1.6859,1.686,1.6852,1.6853,1473200000.0
2009-11-05 22:15:00,1.6853,1.68595,1.68465,1.6847,1938700000.0
2009-11-05 22:30:00,1.68475,1.68565,1.68465,1.6854,1276700000.0
2009-11-05 22:45:00,1.6854,1.68555,1.685,1.6852,1949300000.0
2009-11-05 23:00:00,1.6852,1.6856,1.6849,1.6854,984800000.0
2009-11-05 23:15:00,1.68545,1.68605,1.685,1.6855,1124300000.0
2009-11-05 23:30:00,1.6855,1.6862,1.68525,1.68535,1384800000.0
2009-11-05 23:45:00,1.68535,1.68545,1.68435,1.6849,919500000.0
2009-11-06 00:00:00,1.685,1.68545,1.6843,1.68475,516100000.0
2009-11-06 00:15:00,1.68475,1.68535,1.68455,1.6848,222600000.0
2009-11-06 00:30:00,1.6848,1.6853,1.68425,1.6846,353200000.0
2009-11-06 00:45:00,1.68465,1.68485,1.68427,1.68455,282800000.0
2009-11-06 01:00:00,1.68455,1.68545,1.68455,1.6851,309800000.0
2009-11-06 01:15:00,1.685,1.68515,1.684,1.6842,415800000.0
2009-11-06 01:30:00,1.68425,1.6843,1.68355,1.68355,610200000.0
2009-11-06 01:45:00,1.68355,1.68455,1.68355,1.6836,549700000.0
2009-11-06 02:00:00,1.68365,1.68405,1.6833,1.6837,1266900000.0
2009-11-06 02:15:00,1.68375,1.68385,1.68325,1.68345,980000000.0
2009-11-06 02:30:00,1.68345,1.68505,1.6831,1.68505,1712600000.0
2009-11-06 02:45:00,1.68505,1.68565,1.68485,1.6853,1132900000.0
2009-11-06 03:00:00,1.6852,1.6858,1.68515,1.68535,650500000.0
2009-11-06 03:15:00,1.6853,1.6856,1.68475,1.68525,523500000.0
2009-11-06 03:30:00,1.68525,1.6853,1.68425,1.6847,777200000.0
2009-11-06 03:45:00,1.6847,1.68585,1.6847,1.68565,663200000.0
2009-11-06 04:00:00,1.68575,1.6859,1.68535,1.68545,552700000.0
2009-11-06 04:15:00,1.68555,1.6864,1.68545,1.6861,724600000.0
2009-11-06 04:30:00,1.6861,1.68645,1.68575,1.68605,442900000.0
2009-11-06 04:45:00,1.686,1.68705,1.68585,1.68645,770000000.0
2009-11-06 05:00:00,1.6865,1.6865,1.68585,1.68605,661500000.0
2009-11-06 05:15:00,1.68595,1.68775,1.68575,1.6872,538800000.0
2009-11-06 05:30:00,1.6872,1.6878,1.68715,1.6874,445900000.0
2009-11-06 05:45:00,1.6874,1.68745,1.68685,1.68725,555900000.0
2009-11-06 06:00:00,1.68725,1.6875,1.687,1.68725,529400000.0
2009-11-06 06:15:00,1.6872,1.6882,1.6869,1.688,771400000.0
2009-11-06 06:30:00,1.68795,1.6881,1.6874,1.68785,838600000.0
2009-11-06 06:45:00,1.6878,1.688,1.6869,1.68705,647700000.0
2009-11-06 07:00:00,1.687,1.6873,1.68685,1.68715,643300000.0
2009-11-06 07:15:00,1.6871,1.6879,1.6869,1.6877,601800000.0
2009-11-06 07:30:00,1.6877,1.6879,1.68745,1.68785,595800000.0
2009-11-06 07:45:00,1.6879,1.68815,1.68765,1.68815,765100000.0
2009-11-06 08:00:00,1.6881,1.68835,1.68665,1.6869,975600000.0
2009-11-06 08:15:00,1.6869,1.6871,1.68605,1.68685,1076200000.0
2009-11-06 08:30:00,1.68685,1.68695,1.68535,1.6857,976400000.0
2009-11-06 08:45:00,1.6857,1.68665,1.6854,1.68615,724700000.0
2009-11-06 09:00:00,1.68615,1.6876,1.6857,1.68735,1183400000.0
2009-11-06 09:15:00,1.68735,1.68935,1.6872,1.68915,2137600000.0
2009-11-06 09:30:00,1.6891,1.68995,1.6883,1.6883,2094100000.0
2009-11-06 09:45:00,1.68835,1.6892,1.68795,1.6887,2483200000.0
2009-11-06 10:00:00,1.68885,1.68965,1.68795,1.68925,3058200000.0
2009-11-06 10:15:00,1.68925,1.6894,1.68815,1.68825,2482800000.0
2009-11-06 10:30:00,1.68825,1.6888,1.68715,1.6874,2590800000.0
2009-11-06 10:45:00,1.68735,1.68735,1.68625,1.6869,2964700000.0
2009-11-06 11:00:00,1.68685,1.6871,1.68615,1.6871,1934900000.0
2009-11-06 11:15:00,1.6871,1.6881,1.68475,1.6854,3698800000.0
2009-11-06 11:30:00,1.68545,1.68705,1.68485,1.6858,2693100000.0
2009-11-06 11:45:00,1.6858,1.6866,1.68525,1.6855,2296200000.0
2009-11-06 12:00:00,1.68555,1.6857,1.6846,1.68505,2102300000.0
2009-11-06 12:15:00,1.68505,1.68565,1.6837,1.68435,2439200000.0
2009-11-06 12:30:00,1.68435,1.6848,1.6836,1.68405,2096900000.0
2009-11-06 12:45:00,1.68405,1.6852,1.68365,1.6851,1808100000.0
2009-11-06 13:00:00,1.685,1.68665,1.685,1.6864,2127400000.0
2009-11-06 13:15:00,1.6864,1.6876,1.6862,1.6872,2580400000.0
2009-11-06 13:30:00,1.6872,1.6884,1.687,1.6883,2616500000.0
2009-11-06 13:45:00,1.6883,1.6884,1.6865,1.6881,1878400000.0
2009-11-06 14:00:00,1.688,1.68855,1.68605,1.6861,1786700000.0
2009-11-06 14:15:00,1.6861,1.6863,1.6841,1.68435,2152300000.0
2009-11-06 14:30:00,1.68425,1.6861,1.68385,1.6854,2199300000.0
2009-11-06 14:45:00,1.6854,1.6858,1.6847,1.6848,1710600000.0
2009-11-06 15:00:00,1.6848,1.6865,1.6844,1.68645,1965100000.0
2009-11-06 15:15:00,1.6865,1.6873,1.68525,1.68535,3113800000.0
2009-11-06 15:30:00,1.68535,1.68833,1.68355,1.68405,4261099998.0
2009-11-06 15:45:00,1.68395,1.686,1.6832,1.6846,5310800000.0
2009-11-06 16:00:00,1.68465,1.6849,1.6827,1.6833,4579400000.0
2009-11-06 16:15:00,1.68325,1.68425,1.6821,1.68405,4316100000.0
2009-11-06 16:30:00,1.68405,1.68435,1.68165,1.6828,5094300000.0
2009-11-06 16:45:00,1.6827,1.6828,1.681,1.68145,4252500000.0
2009-11-06 17:00:00,1.68145,1.68185,1.6797,1.68015,4366000000.0
2009-11-06 17:15:00,1.68015,1.6824,1.68,1.68235,3970700000.0
2009-11-06 17:30:00,1.6823,1.6829,1.6822,1.68245,3832000000.0
2009-11-06 17:45:00,1.6825,1.6869,1.6824,1.68655,3973500000.0
2009-11-06 18:00:00,1.6866,1.68665,1.68485,1.68515,3198400000.0
2009-11-06 18:15:00,1.68515,1.6881,1.6847,1.6881,3827600000.0
2009-11-06 18:30:00,1.6881,1.6892,1.6868,1.6869,3818500000.0
2009-11-06 18:45:00,1.6869,1.6893,1.6867,1.68855,2746900000.0
2009-11-06 19:00:00,1.68855,1.68855,1.6872,1.6873,2973000000.0
2009-11-06 19:15:00,1.6873,1.6885,1.68665,1.6883,2850700000.0
2009-11-06 19:30:00,1.6883,1.68975,1.688,1.6893,2364900000.0
2009-11-06 19:45:00,1.6893,1.69015,1.689,1.68965,2337700000.0
2009-11-06 20:00:00,1.68965,1.6905,1.6894,1.69015,1891600000.0
2009-11-06 20:15:00,1.6901,1.6901,1.68935,1.6898,2415700000.0
2009-11-06 20:30:00,1.68985,1.69015,1.6894,1.68995,1664500000.0
2009-11-06 20:45:00,1.68995,1.69005,1.6894,1.68965,1816800000.0
2009-11-06 21:00:00,1.68965,1.69075,1.6896,1.69045,2602700000.0
2009-11-06 21:15:00,1.69045,1.69055,1.68935,1.6895,2556800000.0
2009-11-06 21:30:00,1.6895,1.6903,1.6895,1.69025,2115400000.0
2009-11-06 21:45:00,1.69025,1.6908,1.68955,1.68975,2968600000.0
2009-11-06 22:00:00,1.68975,1.6899,1.68905,1.68955,1295500000.0
2009-11-06 22:15:00,1.68955,1.69025,1.68945,1.6896,1034500000.0
2009-11-06 22:30:00,1.6897,1.6899,1.6892,1.6899,628100000.0
2009-11-06 22:45:00,1.68985,1.69045,1.6895,1.6895,785000000.0
2009-11-06 23:00:00,1.68945,1.69005,1.68881,1.68976,669300000.0
2009-11-06 23:15:00,1.68982,1.69038,1.68864,1.69017,1035700000.0
2009-11-06 23:30:00,1.68982,1.69011,1.68888,1.68964,958600000.0
2009-11-06 23:45:00,1.68949,1.69004,1.68883,1.68925,906800000.0
2009-11-09 00:00:00,1.69025,1.6913,1.68985,1.69075,366300000.0
2009-11-09 00:15:00,1.6907,1.6914,1.6892,1.6905,294000000.0
2009-11-09 00:30:00,1.69055,1.6906,1.68915,1.68985,460700000.0
2009-11-09 00:45:00,1.68985,1.6909,1.68915,1.6904,298000000.0
2009-11-09 01:00:00,1.69045,1.69135,1.6901,1.69115,680900000.0
2009-11-09 01:15:00,1.69105,1.6914,1.68945,1.6899,1177200000.0
2009-11-09 01:30:00,1.6899,1.6902,1.6887,1.68975,723000000.0
2009-11-09 01:45:00,1.68975,1.69035,1.68965,1.69005,441300000.0
2009-11-09 02:00:00,1.69015,1.69095,1.6896,1.69025,1262900000.0
2009-11-09 02:15:00,1.69025,1.6921,1.69,1.69185,1153000000.0
2009-11-09 02:30:00,1.6918,1.69265,1.6912,1.692,1698200000.0
2009-11-09 02:45:00,1.692,1.69225,1.691,1.69135,1533800000.0
2009-11-09 03:00:00,1.69145,1.69215,1.6904,1.69055,1752300000.0
2009-11-09 03:15:00,1.69055,1.6913,1.6902,1.69115,1423900000.0
2009-11-09 03:30:00,1.6911,1.69155,1.69065,1.6914,1206900000.0
2009-11-09 03:45:00,1.69135,1.6916,1.69065,1.6915,1000400000.0
2009-11-09 04:00:00,1.6915,1.69165,1.69075,1.6911,1097800000.0
2009-11-09 04:15:00,1.69105,1.69125,1.6904,1.6907,1410800000.0
2009-11-09 04:30:00,1.69065,1.69115,1.69055,1.69105,739000000.0
2009-11-09 04:45:00,1.69105,1.69315,1.69095,1.69285,1675600000.0
2009-11-09 05:00:00,1.69285,1.6931,1.69225,1.6931,1415200000.0
2009-11-09 05:15:00,1.69305,1.69315,1.6923,1.6927,1095300000.0
2009-11-09 05:30:00,1.6927,1.6938,1.6925,1.6933,915000000.0
2009-11-09 05:45:00,1.6933,1.6939,1.6932,1.69325,1545800000.0
2009-11-09 06:00:00,1.69325,1.69345,1.69235,1.69325,1299600000.0
2009-11-09 06:15:00,1.69315,1.69315,1.691,1.69155,1768800000.0
2009-11-09 06:30:00,1.6916,1.6925,1.69125,1.6922,924300000.0
2009-11-09 06:45:00,1.6922,1.69315,1.6916,1.69205,1070900000.0
2009-11-09 07:00:00,1.692,1.694,1.692,1.69355,1247400000.0
2009-11-09 07:15:00,1.69355,1.69395,1.69255,1.6926,873100000.0
2009-11-09 07:30:00,1.6927,1.6938,1.6923,1.69295,1512100000.0
2009-11-09 07:45:00,1.69295,1.69305,1.6919,1.6927,1314900000.0
2009-11-09 08:00:00,1.6927,1.6928,1.6914,1.6915,1087400000.0
2009-11-09 08:15:00,1.6915,1.692,1.69105,1.6915,919600000.0
2009-11-09 08:30:00,1.6915,1.6916,1.68995,1.6901,982200000.0
2009-11-09 08:45:00,1.69005,1.69165,1.6897,1.6914,1359200000.0
2009-11-09 09:00:00,1.6915,1.6923,1.69035,1.69185,1866800000.0
2009-11-09 09:15:00,1.6919,1.6951,1.69155,1.69485,2847000000.0
2009-11-09 09:30:00,1.69485,1.69495,1.693,1.6932,2971750000.0
2009-11-09 09:45:00,1.6932,1.6958,1.69265,1.6933,3515500000.0
2009-11-09 10:00:00,1.6933,1.6943,1.69145,1.69145,3670600000.0
2009-11-09 10:15:00,1.69145,1.69335,1.6912,1.69315,2544400000.0
2009-11-09 10:30:00,1.6931,1.6933,1.692,1.69235,2929300000.0
2009-11-09 10:45:00,1.6924,1.6937,1.6918,1.6931,2569000000.0
2009-11-09 11:00:00,1.6931,1.6936,1.69255,1.6933,3139000000.0
2009-11-09 11:15:00,1.6933,1.69395,1.69265,1.69395,3352400000.0
2009-11-09 11:30:00,1.69395,1.69655,1.6938,1.696,3371500000.0
2009-11-09 11:45:00,1.696,1.69725,1.6946,1.696,4196400000.0
2009-11-09 12:00:00,1.69605,1.69725,1.6952,1.6956,3630200000.0
2009-11-09 12:15:00,1.69565,1.69595,1.69425,1.69455,3091300000.0
2009-11-09 12:30:00,1.69455,1.69465,1.69335,1.69445,3524000000.0
2009-11-09 12:45:00,1.69445,1.69485,1.6924,1.6928,2598300000.0
2009-11-09 13:00:00,1.69285,1.69395,1.69265,1.6936,3201800000.0
2009-11-09 13:15:00,1.69365,1.69385,1.6926,1.69355,3248899999.0
2009-11-09 13:30:00,1.69355,1.69385,1.6927,1.69335,2849300000.0
2009-11-09 13:45:00,1.69335,1.69355,1.69265,1.69285,2300000000.0
2009-11-09 14:00:00,1.69285,1.693,1.69195,1.693,2569500000.0
2009-11-09 14:15:00,1.693,1.693,1.69175,1.69195,2656400000.0
2009-11-09 14:30:00,1.6919,1.6925,1.6915,1.69225,3293800000.0
2009-11-09 14:45:00,1.69225,1.69265,1.69135,1.69175,2743200000.0
2009-11-09 15:00:00,1.69175,1.6927,1.6892,1.69005,3707400000.0
2009-11-09 15:15:00,1.69005,1.6907,1.6892,1.69,2495100000.0
2009-11-09 15:30:00,1.69,1.69035,1.6884,1.6893,3048100000.0
2009-11-09 15:45:00,1.6893,1.69,1.6885,1.69,3507800000.0
2009-11-09 16:00:00,1.69,1.6906,1.68915,1.68955,3482800000.0
2009-11-09 16:15:00,1.68955,1.68995,1.68845,1.6887,3447600000.0
2009-11-09 16:30:00,1.6887,1.69025,1.6884,1.69005,4059900000.0
2009-11-09 16:45:00,1.68995,1.69025,1.6888,1.6902,3761200000.0
2009-11-09 17:00:00,1.6902,1.6902,1.68745,1.68805,4256000000.0
2009-11-09 17:15:00,1.68805,1.68825,1.68605,1.68645,3692100000.0
2009-11-09 17:30:00,1.68645,1.68715,1.68495,1.6856,3619600000.0
2009-11-09 17:45:00,1.6856,1.6862,1.6843,1.68615,3599700000.0
2009-11-09 18:00:00,1.6861,1.68775,1.6861,1.6868,4659900000.0
2009-11-09 18:15:00,1.6869,1.68735,1.68525,1.68615,3532900000.0
2009-11-09 18:30:00,1.68615,1.6864,1.68445,1.68465,4005100000.0
2009-11-09 18:45:00,1.68455,1.68495,1.68395,1.6847,3841800000.0
2009-11-09 19:00:00,1.68475,1.6861,1.68435,1.6855,4522100000.0
2009-11-09 19:15:00,1.6855,1.6858,1.6843,1.68445,3178700000.0
2009-11-09 19:30:00,1.68445,1.6852,1.68425,1.6847,3493300000.0
2009-11-09 19:45:00,1.68475,1.68475,1.68385,1.68435,3549700000.0
2009-11-09 20:00:00,1.68435,1.686,1.68385,1.68505,4184400000.0
2009-11-09 20:15:00,1.68505,1.6855,1.68485,1.68545,3192300000.0
2009-11-09 20:30:00,1.6854,1.68545,1.68425,1.6853,2426800000.0
2009-11-09 20:45:00,1.6853,1.68555,1.68515,1.68525,1893000000.0
2009-11-09 21:00:00,1.68525,1.6874,1.6852,1.6874,2757600000.0
2009-11-09 21:15:00,1.68735,1.68785,1.68705,1.68765,2489200000.0
2009-11-09 21:30:00,1.68755,1.68845,1.68685,1.6883,3304900000.0
2009-11-09 21:45:00,1.6883,1.6893,1.6883,1.6885,3399400000.0
2009-11-09 22:00:00,1.6885,1.68915,1.68835,1.68905,1572500000.0
2009-11-09 22:15:00,1.68905,1.68955,1.68885,1.68905,1900200000.0
2009-11-09 22:30:00,1.68905,1.6896,1.68885,1.68885,1244100000.0
2009-11-09 22:45:00,1.68885,1.68885,1.6881,1.6886,1190600000.0
2009-11-09 23:00:00,1.68865,1.68915,1.6885,1.6887,1048800000.0
2009-11-09 23:15:00,1.68865,1.689,1.6883,1.68885,613200000.0
2009-11-09 23:30:00,1.68885,1.68955,1.68875,1.68945,776800000.0
2009-11-09 23:45:00,1.6896,1.68965,1.6885,1.68865,848600000.0
2009-11-10 00:00:00,1.68865,1.69015,1.6886,1.68885,300000000.0
2009-11-10 00:15:00,1.68885,1.68955,1.68885,1.6895,230200000.0
2009-11-10 00:30:00,1.6895,1.68975,1.68925,1.6897,311600000.0
2009-11-10 00:45:00,1.6897,1.69,1.68885,1.6894,281200000.0
2009-11-10 01:00:00,1.6893,1.69055,1.689,1.6905,686300000.0
2009-11-10 01:15:00,1.6905,1.69055,1.68965,1.6898,797700000.0
2009-11-10 01:30:00,1.68985,1.68985,1.6888,1.6893,819100000.0
2009-11-10 01:45:00,1.6894,1.6901,1.68935,1.69005,628700000.0
2009-11-10 02:00:00,1.6902,1.6914,1.68975,1.6912,1405700000.0
2009-11-10 02:15:00,1.6912,1.69135,1.69065,1.6911,1276100000.0
2009-11-10 02:30:00,1.69115,1.69125,1.69015,1.6902,1059600000.0
2009-11-10 02:45:00,1.6902,1.69055,1.68965,1.6902,1075300000.0
2009-11-10 03:00:00,1.69025,1.69065,1.69005,1.6905,1109000000.0
2009-11-10 03:15:00,1.69055,1.691,1.68975,1.68995,1260600000.0
2009-11-10 03:30:00,1.69,1.69075,1.6897,1.6906,1728000000.0
2009-11-10 03:45:00,1.6905,1.69095,1.69025,1.69045,1664500000.0
2009-11-10 04:00:00,1.6905,1.69075,1.6899,1.69,598400000.0
2009-11-10 04:15:00,1.69,1.6901,1.68945,1.68955,690600000.0
2009-11-10 04:30:00,1.68955,1.6897,1.6886,1.6888,1102000000.0
2009-11-10 04:45:00,1.6888,1.6891,1.6886,1.6889,907500000.0
2009-11-10 05:00:00,1.68885,1.6894,1.68865,1.68925,759800000.0
2009-11-10 05:15:00,1.68925,1.69005,1.68895,1.68995,1308500000.0
2009-11-10 05:30:00,1.68995,1.69085,1.68975,1.69055,1478800000.0
2009-11-10 05:45:00,1.6905,1.69125,1.6905,1.69105,932700000.0
2009-11-10 06:00:00,1.69105,1.6914,1.6903,1.6906,975400000.0
2009-11-10 06:15:00,1.69055,1.6911,1.6904,1.6909,696100000.0
2009-11-10 06:30:00,1.6909,1.691,1.69065,1.69085,487600000.0
2009-11-10 06:45:00,1.69085,1.691,1.69035,1.6904,467300000.0
2009-11-10 07:00:00,1.6903,1.69045,1.68155,1.6821,1325500000.0
2009-11-10 07:15:00,1.6821,1.6821,1.6773,1.67885,2207200000.0
2009-11-10 07:30:00,1.67885,1.67935,1.67665,1.67725,2703300000.0
2009-11-10 07:45:00,1.67725,1.678,1.6766,1.6774,1566700000.0
2009-11-10 08:00:00,1.67745,1.68135,1.6759,1.67985,1693100000.0
2009-11-10 08:15:00,1.67985,1.6819,1.67925,1.6801,1590600000.0
2009-11-10 08:30:00,1.67995,1.68015,1.6788,1.6788,819800000.0
2009-11-10 08:45:00,1.67875,1.68125,1.67865,1.68075,1380200000.0
2009-11-10 09:00:00,1.68075,1.68075,1.67725,1.6787,2413100000.0
2009-11-10 09:15:00,1.6787,1.6797,1.6774,1.6786,2211000000.0
2009-11-10 09:30:00,1.6786,1.6809,1.67825,1.6802,2281400000.0
2009-11-10 09:45:00,1.6802,1.68175,1.68015,1.6803,2478500000.0
2009-11-10 10:00:00,1.6802,1.6809,1.67975,1.6806,2543700000.0
2009-11-10 10:15:00,1.6806,1.68145,1.68,1.6802,2011600000.0
2009-11-10 10:30:00,1.6802,1.6805,1.6778,1.6781,2411300000.0
2009-11-10 10:45:00,1.67805,1.67925,1.6778,1.67845,2318500000.0
2009-11-10 11:00:00,1.67845,1.6798,1.67845,1.6789,2543500000.0
2009-11-10 11:15:00,1.6789,1.6792,1.6782,1.67855,2068500000.0
2009-11-10 11:30:00,1.6785,1.68165,1.678,1.6812,3518300000.0
2009-11-10 11:45:00,1.6812,1.6822,1.6801,1.68045,2255800000.0
2009-11-10 12:00:00,1.68045,1.6819,1.67965,1.681,3499500000.0
2009-11-10 12:15:00,1.68095,1.68115,1.6795,1.67955,3475700000.0
2009-11-10 12:30:00,1.67955,1.6828,1.67945,1.6825,4214900000.0
2009-11-10 12:45:00,1.6825,1.68265,1.6817,1.6821,3660000000.0
2009-11-10 13:00:00,1.68195,1.6833,1.6818,1.68295,2661400000.0
2009-11-10 13:15:00,1.68295,1.6834,1.681,1.6811,2768100000.0
2009-11-10 13:30:00,1.6811,1.6818,1.68105,1.68155,2395200000.0
2009-11-10 13:45:00,1.6816,1.6826,1.6797,1.68035,3487900000.0
2009-11-10 14:00:00,1.68015,1.6809,1.67935,1.6804,3055200000.0
2009-11-10 14:15:00,1.6804,1.6821,1.68035,1.68115,3963400000.0
2009-11-10 14:30:00,1.68125,1.68145,1.6801,1.6812,3085100000.0
2009-11-10 14:45:00,1.68125,1.68185,1.68045,1.68075,3764600001.0
2009-11-10 15:00:00,1.68075,1.68245,1.6805,1.68205,3912000000.0
2009-11-10 15:15:00,1.68205,1.68265,1.6814,1.6824,3864000000.0
2009-11-10 15:30:00,1.6824,1.68315,1.6813,1.6831,3737200000.0
2009-11-10 15:45:00,1.6831,1.6876,1.6831,1.68745,3341200000.0
2009-11-10 16:00:00,1.68755,1.68805,1.68575,1.6866,3022700000.0
2009-11-10 16:15:00,1.6866,1.6867,1.68585,1.68595,2401900000.0
2009-11-10 16:30:00,1.68595,1.687,1.6855,1.68575,2895100000.0
2009-11-10 16:45:00,1.68575,1.6861,1.6847,1.6848,3030700000.0
2009-11-10 17:00:00,1.6848,1.6864,1.6842,1.6858,3180900000.0
2009-11-10 17:15:00,1.6858,1.68595,1.68525,1.6857,2952600000.0
2009-11-10 17:30:00,1.6857,1.68585,1.685,1.6855,3453200000.0
2009-11-10 17:45:00,1.6855,1.6873,1.685,1.68705,2837000000.0
2009-11-10 18:00:00,1.6872,1.6873,1.6853,1.6863,4949200000.0
2009-11-10 18:15:00,1.68635,1.6873,1.6855,1.6858,4138200000.0
2009-11-10 18:30:00,1.68585,1.68645,1.68345,1.6839,3730400000.0
2009-11-10 18:45:00,1.6839,1.684,1.68315,1.6834,3384400000.0
2009-11-10 19:00:00,1.68345,1.68535,1.6832,1.6853,2015100000.0
2009-11-10 19:15:00,1.68525,1.6864,1.68425,1.68525,3129600000.0
2009-11-10 19:30:00,1.68525,1.68545,1.6845,1.6854,2108900000.0
2009-11-10 19:45:00,1.6854,1.68635,1.6851,1.6861,2392200000.0
2009-11-10 20:00:00,1.68605,1.6862,1.68485,1.68535,2245500000.0
2009-11-10 20:15:00,1.6853,1.68675,1.6848,1.68635,1879600000.0
2009-11-10 20:30:00,1.6864,1.6869,1.68605,1.6865,1847200000.0
2009-11-10 20:45:00,1.6865,1.68835,1.6865,1.68825,2858800000.0
2009-11-10 21:00:00,1.68825,1.6884,1.68725,1.68775,2285200000.0
2009-11-10 21:15:00,1.68775,1.6884,1.6875,1.68795,1664400000.0
2009-11-10 21:30:00,1.68795,1.688,1.68675,1.68695,2311500000.0
2009-11-10 21:45:00,1.68695,1.6878,1.6867,1.68695,2014600000.0
2009-11-10 22:00:00,1.68705,1.6878,1.68685,1.6871,2404900000.0
2009-11-10 22:15:00,1.6871,1.68725,1.6864,1.6866,2011700000.0
2009-11-10 22:30:00,1.6866,1.68685,1.68615,1.68635,1484000000.0
2009-11-10 22:45:00,1.6863,1.6868,1.6861,1.68635,1252700000.0
2009-11-10 23:00:00,1.6864,1.6873,1.6864,1.68655,982400000.0
2009-11-10 23:15:00,1.68655,1.68695,1.6861,1.6867,1209800000.0
2009-11-10 23:30:00,1.6867,1.687,1.68625,1.6865,582000000.0
2009-11-10 23:45:00,1.68655,1.68715,1.6864,1.68695,1114900000.0
2009-11-11 00:00:00,1.68665,1.6874,1.68655,1.68655,469800000.0
2009-11-11 00:15:00,1.68655,1.687,1.68655,1.68665,155600000.0
2009-11-11 00:30:00,1.68655,1.68665,1.68617,1.68617,127800000.0
2009-11-11 00:45:00,1.68645,1.687,1.68625,1.6865,390340000.0
2009-11-11 01:00:00,1.68645,1.68655,1.6858,1.68615,404500000.0
2009-11-11 01:15:00,1.68615,1.6871,1.68543,1.6863,602500000.0
2009-11-11 01:30:00,1.6863,1.6865,1.6855,1.68625,549300000.0
2009-11-11 01:45:00,1.68625,1.6865,1.68555,1.68595,376500000.0
2009-11-11 02:00:00,1.68595,1.68625,1.6847,1.6855,1475700000.0
2009-11-11 02:15:00,1.6855,1.6862,1.6851,1.68565,1237600000.0
2009-11-11 02:30:00,1.68565,1.68625,1.68495,1.6853,1508800000.0
2009-11-11 02:45:00,1.68535,1.68565,1.68445,1.6846,1118700000.0
2009-11-11 03:00:00,1.68455,1.6847,1.6834,1.6837,1212300000.0
2009-11-11 03:15:00,1.6837,1.68415,1.68345,1.68365,700400000.0
2009-11-11 03:30:00,1.6836,1.6839,1.6829,1.68355,921900000.0
2009-11-11 03:45:00,1.6835,1.68455,1.68335,1.6843,653500000.0
2009-11-11 04:00:00,1.6843,1.6847,1.68385,1.68415,1563500000.0
2009-11-11 04:15:00,1.68415,1.68555,1.68395,1.68545,1546300000.0
2009-11-11 04:30:00,1.68545,1.6858,1.6851,1.6853,1155700000.0
2009-11-11 04:45:00,1.68525,1.68595,1.68505,1.68525,693000000.0
2009-11-11 05:00:00,1.6852,1.68525,1.68415,1.6845,610900000.0
2009-11-11 05:15:00,1.6845,1.6848,1.6842,1.68465,416100000.0
2009-11-11 05:30:00,1.6846,1.68535,1.68455,1.68505,600200000.0
2009-11-11 05:45:00,1.68505,1.6854,1.68425,1.6845,792500000.0
2009-11-11 06:00:00,1.6845,1.68565,1.68415,1.6854,877100000.0
2009-11-11 06:15:00,1.6854,1.6857,1.6852,1.68555,520000000.0
2009-11-11 06:30:00,1.68545,1.686,1.6841,1.68455,884700000.0
2009-11-11 06:45:00,1.68455,1.6848,1.68415,1.68475,504200000.0
2009-11-11 07:00:00,1.68475,1.68515,1.68405,1.68435,829600000.0
2009-11-11 07:15:00,1.6843,1.6852,1.68405,1.6852,626300000.0
2009-11-11 07:30:00,1.68515,1.68625,1.68495,1.6854,952400000.0
2009-11-11 07:45:00,1.68535,1.68575,1.68465,1.68565,1164000000.0
2009-11-11 08:00:00,1.68565,1.6861,1.6847,1.68555,1550200000.0
2009-11-11 08:15:00,1.68555,1.687,1.68555,1.68695,1072800000.0
2009-11-11 08:30:00,1.68695,1.68855,1.6869,1.6876,1270900000.0
2009-11-11 08:45:00,1.6876,1.6884,1.68695,1.6875,1232200000.0
2009-11-11 09:00:00,1.68745,1.6876,1.6848,1.68635,1679700000.0
2009-11-11 09:15:00,1.68635,1.68705,1.6858,1.68705,2096900000.0
2009-11-11 09:30:00,1.68705,1.6882,1.68675,1.68705,2852800000.0
2009-11-11 09:45:00,1.68705,1.68875,1.6852,1.68545,3359400000.0
2009-11-11 10:00:00,1.68545,1.6855,1.6817,1.68325,4451600000.0
2009-11-11 10:15:00,1.68325,1.684,1.6823,1.6829,2985900000.0
2009-11-11 10:30:00,1.6829,1.6839,1.68195,1.68235,2449500000.0
2009-11-11 10:45:00,1.68225,1.6837,1.6814,1.6837,2134500000.0
2009-11-11 11:00:00,1.68375,1.6838,1.6819,1.6823,2673800000.0
2009-11-11 11:15:00,1.6823,1.6828,1.6813,1.6814,2222400001.0
2009-11-11 11:30:00,1.68135,1.6851,1.68135,1.6844,2122800000.0
2009-11-11 11:45:00,1.6844,1.68475,1.68265,1.68395,2026300000.0
2009-11-11 12:00:00,1.68395,1.6845,1.6826,1.6826,2041300000.0
2009-11-11 12:15:00,1.6826,1.68465,1.68255,1.6841,2594800001.0
2009-11-11 12:30:00,1.6841,1.68855,1.67215,1.6731,3733500000.0
2009-11-11 12:45:00,1.6733,1.67495,1.66925,1.66925,3703500000.0
2009-11-11 13:00:00,1.6693,1.67405,1.66825,1.6728,3670800000.0
2009-11-11 13:15:00,1.6728,1.6742,1.6724,1.6741,2082600000.0
2009-11-11 13:30:00,1.67405,1.6749,1.6736,1.6737,1855700000.0
2009-11-11 13:45:00,1.6736,1.6744,1.6724,1.67425,1634000000.0
2009-11-11 14:00:00,1.67365,1.6741,1.67125,1.67155,2113400000.0
2009-11-11 14:15:00,1.67155,1.6729,1.671,1.67175,2149800000.0
2009-11-11 14:30:00,1.6717,1.6739,1.6717,1.6735,1930500000.0
2009-11-11 14:45:00,1.6735,1.6742,1.6732,1.6736,1640300000.0
2009-11-11 15:00:00,1.67365,1.67365,1.6725,1.6725,2355800000.0
2009-11-11 15:15:00,1.6725,1.67325,1.6722,1.67275,2696900000.0
2009-11-11 15:30:00,1.67275,1.6735,1.67245,1.6735,2504200000.0
2009-11-11 15:45:00,1.6735,1.676,1.67325,1.676,1662400000.0
2009-11-11 16:00:00,1.67605,1.67605,1.67425,1.6745,3041700001.0
2009-11-11 16:15:00,1.6745,1.6749,1.6728,1.6735,2453900000.0
2009-11-11 16:30:00,1.6735,1.67425,1.67315,1.67375,3224800000.0
2009-11-11 16:45:00,1.67375,1.674,1.6731,1.674,3858200000.0
2009-11-11 17:00:00,1.67385,1.67405,1.6726,1.6729,2510300000.0
2009-11-11 17:15:00,1.67295,1.6745,1.6722,1.67345,2366800000.0
2009-11-11 17:30:00,1.6734,1.6742,1.67165,1.67305,3279100000.0
2009-11-11 17:45:00,1.673,1.67325,1.67035,1.67065,4563300000.0
2009-11-11 18:00:00,1.6706,1.67265,1.6706,1.67085,4306400000.0
2009-11-11 18:15:00,1.67085,1.6716,1.6702,1.6711,4095800000.0
2009-11-11 18:30:00,1.67105,1.6714,1.66975,1.6708,2500900000.0
2009-11-11 18:45:00,1.6708,1.67215,1.67065,1.672,2459200000.0
2009-11-11 19:00:00,1.67205,1.67245,1.6711,1.67195,2107600000.0
2009-11-11 19:15:00,1.67185,1.6721,1.67085,1.6713,2363600000.0
2009-11-11 19:30:00,1.6713,1.67155,1.67045,1.67085,2008100000.0
2009-11-11 19:45:00,1.67085,1.67125,1.6697,1.67105,3060800000.0
2009-11-11 20:00:00,1.67105,1.67115,1.6697,1.66985,1454200000.0
2009-11-11 20:15:00,1.66985,1.6702,1.66955,1.66985,1371300000.0
2009-11-11 20:30:00,1.66985,1.6705,1.6695,1.6703,1556400000.0
2009-11-11 20:45:00,1.6703,1.6708,1.6695,1.67,2209300000.0
2009-11-11 21:00:00,1.67,1.67005,1.669,1.66925,1495400000.0
2009-11-11 21:15:00,1.66935,1.6698,1.66885,1.66885,1355400000.0
2009-11-11 21:30:00,1.6688,1.6692,1.66875,1.669,1155000000.0
2009-11-11 21:45:00,1.669,1.6696,1.6687,1.6695,997200000.0
2009-11-11 22:00:00,1.6695,1.67,1.6695,1.66995,743500000.0
2009-11-11 22:15:00,1.6699,1.67,1.66895,1.66915,976500000.0
2009-11-11 22:30:00,1.66915,1.6697,1.66895,1.66965,946300000.0
2009-11-11 22:45:00,1.66965,1.6701,1.6693,1.67005,2244300000.0
2009-11-11 23:00:00,1.67005,1.67025,1.6698,1.67,497500000.0
2009-11-11 23:15:00,1.66995,1.6708,1.66975,1.6707,747100000.0
2009-11-11 23:30:00,1.6707,1.671,1.6702,1.6703,375700000.0
2009-11-11 23:45:00,1.67025,1.67095,1.67005,1.67025,593000000.0
2009-11-12 00:00:00,1.67025,1.6712,1.66965,1.66969,542400000.0
2009-11-12 00:15:00,1.6707,1.6709,1.6703,1.67065,246200000.0
2009-11-12 00:30:00,1.6706,1.671,1.6699,1.6707,191300000.0
2009-11-12 00:45:00,1.6707,1.67105,1.67045,1.671,208600000.0
2009-11-12 01:00:00,1.67095,1.67095,1.67015,1.67035,317400000.0
2009-11-12 01:15:00,1.67035,1.6712,1.66995,1.6711,714300000.0
2009-11-12 01:30:00,1.6711,1.67165,1.67085,1.6711,493000000.0
2009-11-12 01:45:00,1.67105,1.67155,1.6707,1.67145,410500000.0
2009-11-12 02:00:00,1.6714,1.6719,1.6712,1.67155,787100000.0
2009-11-12 02:15:00,1.6716,1.67265,1.67145,1.6723,1105000000.0
2009-11-12 02:30:00,1.67235,1.67275,1.67135,1.6719,1545100000.0
2009-11-12 02:45:00,1.6719,1.67195,1.6711,1.67155,1288800000.0
2009-11-12 03:00:00,1.6714,1.67205,1.6707,1.6709,1030500000.0
2009-11-12 03:15:00,1.6709,1.6713,1.67065,1.6708,851100000.0
2009-11-12 03:30:00,1.67085,1.67095,1.6699,1.6704,747600000.0
2009-11-12 03:45:00,1.6704,1.67175,1.66985,1.6716,1074200000.0
2009-11-12 04:00:00,1.6716,1.67215,1.67085,1.6712,831100000.0
2009-11-12 04:15:00,1.6712,1.67145,1.67085,1.6713,575200000.0
2009-11-12 04:30:00,1.6712,1.6716,1.6708,1.6714,594200000.0
2009-11-12 04:45:00,1.6714,1.672,1.6713,1.6713,716400000.0
2009-11-12 05:00:00,1.6713,1.67155,1.6708,1.67115,952400000.0
2009-11-12 05:15:00,1.6711,1.6715,1.67085,1.671,866000000.0
2009-11-12 05:30:00,1.67105,1.67135,1.671,1.67115,388200000.0
2009-11-12 05:45:00,1.6711,1.6715,1.67045,1.671,589500000.0
2009-11-12 06:00:00,1.67105,1.67115,1.67035,1.67045,874400000.0
2009-11-12 06:15:00,1.67045,1.6708,1.6695,1.66975,755400000.0
2009-11-12 06:30:00,1.66975,1.67045,1.6691,1.67,634000000.0
2009-11-12 06:45:00,1.67,1.67045,1.6696,1.6698,499800000.0
2009-11-12 07:00:00,1.66985,1.6701,1.6685,1.66865,1158600000.0
2009-11-12 07:15:00,1.6687,1.66885,1.6685,1.6685,1176800000.0
2009-11-12 07:30:00,1.6685,1.6685,1.66755,1.66765,693200000.0
2009-11-12 07:45:00,1.66765,1.66945,1.6676,1.66945,677000000.0
2009-11-12 08:00:00,1.66935,1.66995,1.66915,1.6697,932000000.0
2009-11-12 08:15:00,1.66965,1.6697,1.6686,1.6686,842500000.0
2009-11-12 08:30:00,1.6686,1.6695,1.66785,1.66935,832600000.0
2009-11-12 08:45:00,1.66935,1.6696,1.6685,1.66865,1273300000.0
2009-11-12 09:00:00,1.66875,1.6691,1.66555,1.66605,1784600000.0
2009-11-12 09:15:00,1.66605,1.66955,1.66595,1.66895,2417600000.0
2009-11-12 09:30:00,1.669,1.6694,1.6677,1.66935,2688100000.0
2009-11-12 09:45:00,1.66935,1.6699,1.66805,1.6688,3678000000.0
2009-11-12 10:00:00,1.66875,1.6692,1.6669,1.6687,3510600000.0
2009-11-12 10:15:00,1.66865,1.6689,1.66705,1.66815,2614100000.0
2009-11-12 10:30:00,1.66815,1.669,1.66755,1.66845,2613000000.0
2009-11-12 10:45:00,1.6684,1.67185,1.6681,1.6701,2599900000.0
2009-11-12 11:00:00,1.6701,1.67305,1.6697,1.6724,3463900000.0
2009-11-12 11:15:00,1.67235,1.67425,1.6714,1.67205,4383400000.0
2009-11-12 11:30:00,1.67205,1.6744,1.6717,1.67425,4677000000.0
2009-11-12 11:45:00,1.6743,1.6747,1.6728,1.6736,2938400000.0
2009-11-12 12:00:00,1.6736,1.6756,1.67265,1.67515,2237100000.0
2009-11-12 12:15:00,1.67525,1.67625,1.6734,1.67445,4271100000.0
2009-11-12 12:30:00,1.67445,1.6758,1.67285,1.6732,4150500000.0
2009-11-12 12:45:00,1.6732,1.67355,1.67245,1.6733,3276800000.0
2009-11-12 13:00:00,1.6733,1.67565,1.67305,1.67395,3578500000.0
2009-11-12 13:15:00,1.67395,1.67465,1.6737,1.6742,2595200000.0
2009-11-12 13:30:00,1.6742,1.6756,1.67415,1.6752,3105100000.0
2009-11-12 13:45:00,1.67525,1.67555,1.6746,1.675,2496000000.0
2009-11-12 14:00:00,1.675,1.67615,1.67465,1.676,2894600000.0
2009-11-12 14:15:00,1.67605,1.67675,1.6751,1.67585,3764700000.0
2009-11-12 14:30:00,1.67585,1.677,1.67365,1.6741,3599600000.0
2009-11-12 14:45:00,1.67415,1.67525,1.67385,1.67405,2558000000.0
2009-11-12 15:00:00,1.674,1.67485,1.6737,1.6746,2213800000.0
2009-11-12 15:15:00,1.6746,1.6762,1.6742,1.67545,2896000000.0
2009-11-12 15:30:00,1.67545,1.676,1.67485,1.6749,3394200000.0
2009-11-12 15:45:00,1.67485,1.675,1.6741,1.6744,2189900000.0
2009-11-12 16:00:00,1.6744,1.6755,1.6741,1.6752,2981400000.0
2009-11-12 16:15:00,1.6752,1.6759,1.6745,1.6754,2707000000.0
2009-11-12 16:30:00,1.67535,1.67565,1.6744,1.67505,3379400000.0
2009-11-12 16:45:00,1.67505,1.67575,1.67445,1.67525,3679600000.0
2009-11-12 17:00:00,1.67525,1.68035,1.6744,1.68035,3753900000.0
2009-11-12 17:15:00,1.6804,1.68105,1.6792,1.68015,5034000000.0
2009-11-12 17:30:00,1.68015,1.68185,1.6801,1.6807,3909900000.0
2009-11-12 17:45:00,1.6807,1.68095,1.67875,1.6791,3099500000.0
2009-11-12 18:00:00,1.6791,1.67985,1.67875,1.67975,3712700000.0
2009-11-12 18:15:00,1.6797,1.68065,1.679,1.6797,3657300000.0
2009-11-12 18:30:00,1.6797,1.6809,1.67945,1.68005,3685900000.0
2009-11-12 18:45:00,1.6802,1.68115,1.67955,1.68115,3060800000.0
2009-11-12 19:00:00,1.68125,1.68305,1.6806,1.6815,2315800000.0
2009-11-12 19:15:00,1.6815,1.68175,1.6809,1.6812,2882700000.0
2009-11-12 19:30:00,1.6812,1.6822,1.6812,1.68205,2947700000.0
2009-11-12 19:45:00,1.68205,1.6825,1.6812,1.68125,2935500000.0
2009-11-12 20:00:00,1.68125,1.6818,1.6803,1.68155,3222800000.0
2009-11-12 20:15:00,1.6815,1.68235,1.6812,1.6822,2185500000.0
2009-11-12 20:30:00,1.6822,1.68435,1.68205,1.68425,2114200000.0
2009-11-12 20:45:00,1.68425,1.6847,1.68375,1.6845,1738800000.0
2009-11-12 21:00:00,1.6845,1.6847,1.68395,1.6841,1530700000.0
2009-11-12 21:15:00,1.6841,1.68495,1.68405,1.6844,1903700000.0
2009-11-12 21:30:00,1.6844,1.6845,1.68365,1.68385,1339300000.0
2009-11-12 21:45:00,1.6838,1.68425,1.68345,1.6837,1788800000.0
2009-11-12 22:00:00,1.68375,1.6852,1.68375,1.6844,1856600000.0
2009-11-12 22:15:00,1.68445,1.68525,1.68395,1.68505,1807100000.0
2009-11-12 22:30:00,1.68505,1.68865,1.68485,1.6881,3945900000.0
2009-11-12 22:45:00,1.6881,1.68835,1.68735,1.6877,2357300000.0
2009-11-12 23:00:00,1.6876,1.688,1.68725,1.68775,870000000.0
2009-11-12 23:15:00,1.6878,1.68845,1.68765,1.6879,514600000.0
2009-11-12 23:30:00,1.6879,1.6879,1.68715,1.68725,497400000.0
2009-11-12 23:45:00,1.68725,1.6874,1.68625,1.68625,804900000.0
2009-11-13 00:00:00,1.68645,1.68715,1.6857,1.68715,409200000.0
2009-11-13 00:15:00,1.6871,1.6879,1.68685,1.68775,336400000.0
2009-11-13 00:30:00,1.68775,1.68815,1.6876,1.68765,456200000.0
2009-11-13 00:45:00,1.68765,1.68765,1.68675,1.68705,351200000.0
2009-11-13 01:00:00,1.687,1.68705,1.68625,1.6869,458400000.0
2009-11-13 01:15:00,1.6869,1.687,1.68635,1.68655,300000000.0
2009-11-13 01:30:00,1.6866,1.6869,1.68635,1.68665,469500000.0
2009-11-13 01:45:00,1.6866,1.68675,1.68595,1.68645,535300000.0
2009-11-13 02:00:00,1.68645,1.68645,1.68535,1.6858,1144100000.0
2009-11-13 02:15:00,1.6858,1.6865,1.6851,1.6861,1244100000.0
2009-11-13 02:30:00,1.6861,1.6869,1.6861,1.6868,1152600000.0
2009-11-13 02:45:00,1.6868,1.687,1.68635,1.68635,782300000.0
2009-11-13 03:00:00,1.68635,1.68655,1.68635,1.68635,518600000.0
2009-11-13 03:15:00,1.68635,1.68635,1.685,1.68575,1072800000.0
2009-11-13 03:30:00,1.6857,1.68675,1.6857,1.68625,826500000.0
2009-11-13 03:45:00,1.68625,1.6864,1.68575,1.68605,667100000.0
2009-11-13 04:00:00,1.68605,1.68625,1.6857,1.6861,589600000.0
2009-11-13 04:15:00,1.68605,1.6862,1.6857,1.686,791400000.0
2009-11-13 04:30:00,1.68605,1.68645,1.68595,1.68625,696600000.0
2009-11-13 04:45:00,1.6862,1.68675,1.68615,1.68655,721100000.0
2009-11-13 05:00:00,1.6866,1.68725,1.68635,1.687,1257700000.0
2009-11-13 05:15:00,1.687,1.68735,1.6865,1.6866,766100000.0
2009-11-13 05:30:00,1.6866,1.68705,1.6861,1.687,629800000.0
2009-11-13 05:45:00,1.687,1.68725,1.68635,1.6865,504100000.0
2009-11-13 06:00:00,1.6865,1.68665,1.686,1.68635,350900000.0
2009-11-13 06:15:00,1.6862,1.6871,1.6862,1.6866,678900000.0
2009-11-13 06:30:00,1.6866,1.6871,1.68655,1.68695,661900000.0
2009-11-13 06:45:00,1.68695,1.68735,1.6867,1.6867,720700000.0
2009-11-13 07:00:00,1.6867,1.68755,1.68655,1.68685,620300000.0
2009-11-13 07:15:00,1.68685,1.6874,1.6867,1.68715,591600000.0
2009-11-13 07:30:00,1.68715,1.68765,1.68705,1.6876,525700000.0
2009-11-13 07:45:00,1.6876,1.6879,1.6867,1.68755,880600000.0
2009-11-13 08:00:00,1.68755,1.6876,1.68665,1.6874,516900000.0
2009-11-13 08:15:00,1.6874,1.6878,1.687,1.6871,773200000.0
2009-11-13 08:30:00,1.6871,1.6872,1.6859,1.68675,976300000.0
2009-11-13 08:45:00,1.6867,1.68795,1.6864,1.68745,1734000000.0
2009-11-13 09:00:00,1.68755,1.68835,1.68695,1.6875,2495900000.0
2009-11-13 09:15:00,1.6875,1.68815,1.6868,1.6868,2579900000.0
2009-11-13 09:30:00,1.6868,1.69105,1.68665,1.6901,3385200000.0
2009-11-13 09:45:00,1.6901,1.69075,1.68925,1.69075,2098500000.0
2009-11-13 10:00:00,1.69075,1.6921,1.69005,1.6919,3066900000.0
2009-11-13 10:15:00,1.6919,1.6938,1.6912,1.69255,4198200000.0
2009-11-13 10:30:00,1.69255,1.693,1.6911,1.6913,2808800000.0
2009-11-13 10:45:00,1.6913,1.69235,1.69085,1.69155,2302300000.0
2009-11-13 11:00:00,1.69155,1.6922,1.69095,1.69125,2640800000.0
2009-11-13 11:15:00,1.6913,1.69165,1.69025,1.6907,2343800000.0
2009-11-13 11:30:00,1.69075,1.6923,1.69055,1.69195,2027100000.0
2009-11-13 11:45:00,1.69195,1.6944,1.691,1.693,2014200000.0
2009-11-13 12:00:00,1.693,1.69395,1.6927,1.6934,1960200001.0
2009-11-13 12:15:00,1.6934,1.69415,1.6933,1.69355,2132100000.0
2009-11-13 12:30:00,1.69355,1.69385,1.6932,1.6938,1456300000.0
2009-11-13 12:45:00,1.6938,1.6938,1.69265,1.6928,1063900000.0
2009-11-13 13:00:00,1.6928,1.6931,1.6904,1.69125,1715400000.0
2009-11-13 13:15:00,1.69125,1.69145,1.6907,1.69115,1049000000.0
2009-11-13 13:30:00,1.69115,1.69355,1.691,1.6935,1929800000.0
2009-11-13 13:45:00,1.6935,1.69395,1.69205,1.69395,1897200000.0
2009-11-13 14:00:00,1.69385,1.69395,1.69255,1.69285,2379500000.0
2009-11-13 14:15:00,1.69285,1.6939,1.6928,1.6936,2354700000.0
2009-11-13 14:30:00,1.6936,1.69405,1.6927,1.69295,2068400000.0
2009-11-13 14:45:00,1.69295,1.6944,1.6928,1.6929,2135500000.0
2009-11-13 15:00:00,1.6929,1.6942,1.69265,1.6939,2034900000.0
2009-11-13 15:15:00,1.6939,1.69425,1.6925,1.69275,2466300000.0
2009-11-13 15:30:00,1.69235,1.69345,1.6913,1.69215,3160600000.0
2009-11-13 15:45:00,1.6922,1.6935,1.69175,1.6932,1950300000.0
2009-11-13 16:00:00,1.69315,1.69425,1.6925,1.6936,2956700000.0
2009-11-13 16:15:00,1.6936,1.69525,1.69345,1.69365,4494900002.0
2009-11-13 16:30:00,1.69365,1.6939,1.6917,1.6929,3505300000.0
2009-11-13 16:45:00,1.693,1.694,1.69245,1.69365,3143800000.0
2009-11-13 17:00:00,1.6935,1.6935,1.6916,1.69245,3296400000.0
2009-11-13 17:15:00,1.69245,1.6926,1.69095,1.6919,2705700000.0
2009-11-13 17:30:00,1.6919,1.69235,1.69115,1.69155,2724000000.0
2009-11-13 17:45:00,1.69155,1.6917,1.68995,1.691,3794200000.0
2009-11-13 18:00:00,1.69095,1.69185,1.6901,1.6917,2640000000.0
2009-11-13 18:15:00,1.6917,1.69175,1.6906,1.6913,2110500000.0
2009-11-13 18:30:00,1.6913,1.6913,1.69,1.69035,2470000000.0
2009-11-13 18:45:00,1.69035,1.69035,1.68875,1.68885,2735400000.0
2009-11-13 19:00:00,1.68895,1.68955,1.68855,1.6889,3503800000.0
2009-11-13 19:15:00,1.6889,1.6895,1.6882,1.6884,2198800000.0
2009-11-13 19:30:00,1.6884,1.6887,1.6867,1.6873,2216300000.0
2009-11-13 19:45:00,1.6873,1.68895,1.6871,1.6886,2401900000.0
2009-11-13 20:00:00,1.6886,1.6887,1.6876,1.6883,1502100000.0
2009-11-13 20:15:00,1.68835,1.68855,1.6878,1.6881,2564800000.0
2009-11-13 20:30:00,1.6881,1.6882,1.68715,1.6875,1414800000.0
2009-11-13 20:45:00,1.6875,1.6879,1.6872,1.6878,1435800000.0
2009-11-13 21:00:00,1.6878,1.68825,1.68725,1.68795,1447800000.0
2009-11-13 21:15:00,1.6879,1.6879,1.68655,1.6867,2136000000.0
2009-11-13 21:30:00,1.68675,1.68885,1.68655,1.68835,2018600000.0
2009-11-13 21:45:00,1.68835,1.6904,1.68815,1.69025,2288600000.0
2009-11-13 22:00:00,1.69015,1.69075,1.68975,1.6904,1766800000.0
2009-11-13 22:15:00,1.69045,1.6909,1.69,1.69055,1303700000.0
2009-11-13 22:30:00,1.69055,1.69065,1.68935,1.68965,1070100000.0
2009-11-13 22:45:00,1.6896,1.6898,1.68875,1.6888,858600000.0
2009-11-13 23:00:00,1.6888,1.68885,1.68762,1.68832,635400000.0
2009-11-13 23:15:00,1.68827,1.68856,1.68741,1.68806,1116300000.0
2009-11-13 23:30:00,1.68782,1.68838,1.68737,1.68758,1628000000.0
2009-11-13 23:45:00,1.6879,1.68879,1.68734,1.68805,1512100000.0
2009-11-16 00:00:00,1.69005,1.6908,1.69005,1.69055,297800000.0
2009-11-16 00:15:00,1.69045,1.6907,1.68935,1.6905,321500000.0
2009-11-16 00:30:00,1.6905,1.69125,1.6895,1.6906,348500000.0
2009-11-16 00:45:00,1.69055,1.69075,1.68995,1.69035,193900000.0
2009-11-16 01:00:00,1.69035,1.6905,1.6889,1.68925,488900000.0
2009-11-16 01:15:00,1.68925,1.68985,1.6889,1.6889,397600000.0
2009-11-16 01:30:00,1.68885,1.6889,1.68705,1.68765,711500000.0
2009-11-16 01:45:00,1.68765,1.6891,1.6873,1.68745,997900000.0
2009-11-16 02:00:00,1.68745,1.6887,1.6867,1.68745,1405700000.0
2009-11-16 02:15:00,1.68745,1.68785,1.68645,1.68655,755200000.0
2009-11-16 02:30:00,1.68675,1.6873,1.68575,1.68605,673900000.0
2009-11-16 02:45:00,1.68595,1.6862,1.6848,1.68565,1097700000.0
2009-11-16 03:00:00,1.68565,1.68635,1.6854,1.6858,837100000.0
2009-11-16 03:15:00,1.6858,1.68645,1.6851,1.68635,712200000.0
2009-11-16 03:30:00,1.68635,1.68685,1.6854,1.68655,991700000.0
2009-11-16 03:45:00,1.68655,1.68805,1.68655,1.6879,1168700000.0
2009-11-16 04:00:00,1.68805,1.68865,1.6869,1.68705,1396200000.0
2009-11-16 04:15:00,1.68705,1.6884,1.68695,1.68815,919000000.0
2009-11-16 04:30:00,1.68815,1.68905,1.6881,1.68845,923800000.0
2009-11-16 04:45:00,1.68845,1.68865,1.6865,1.6872,1184000000.0
2009-11-16 05:00:00,1.6872,1.6875,1.6868,1.68685,922400000.0
2009-11-16 05:15:00,1.68695,1.687,1.68625,1.6869,768400000.0
2009-11-16 05:30:00,1.6869,1.68715,1.68585,1.6863,793100000.0
2009-11-16 05:45:00,1.6863,1.68695,1.68585,1.68615,644400000.0
2009-11-16 06:00:00,1.6862,1.68665,1.6858,1.686,652200000.0
2009-11-16 06:15:00,1.686,1.68625,1.6857,1.68585,514300000.0
2009-11-16 06:30:00,1.68585,1.68655,1.68585,1.6863,838500000.0
2009-11-16 06:45:00,1.68625,1.68665,1.686,1.68635,518200000.0
2009-11-16 07:00:00,1.68635,1.68645,1.6857,1.68595,816700000.0
2009-11-16 07:15:00,1.686,1.68605,1.6855,1.68585,683700000.0
2009-11-16 07:30:00,1.68585,1.68675,1.6858,1.68635,786300000.0
2009-11-16 07:45:00,1.68635,1.6874,1.6863,1.68735,1058400000.0
2009-11-16 08:00:00,1.68735,1.6875,1.68555,1.68575,760400000.0
2009-11-16 08:15:00,1.68575,1.68635,1.68545,1.6858,788700000.0
2009-11-16 08:30:00,1.6858,1.6875,1.68575,1.6874,738200000.0
2009-11-16 08:45:00,1.68745,1.68755,1.6863,1.68695,791100000.0
2009-11-16 09:00:00,1.6869,1.68765,1.68635,1.6872,1273700000.0
2009-11-16 09:15:00,1.68715,1.6877,1.68525,1.6856,1740500000.0
2009-11-16 09:30:00,1.6856,1.6867,1.6849,1.6855,1752000000.0
2009-11-16 09:45:00,1.68565,1.6867,1.6853,1.68595,1589100000.0
2009-11-16 10:00:00,1.68595,1.686,1.68405,1.6841,1952300000.0
2009-11-16 10:15:00,1.68415,1.6854,1.68395,1.685,1697800000.0
2009-11-16 10:30:00,1.68495,1.6853,1.6827,1.6829,1867800000.0
2009-11-16 10:45:00,1.68295,1.68435,1.6822,1.68335,2503200000.0
2009-11-16 11:00:00,1.6833,1.68475,1.68305,1.68355,2261700000.0
2009-11-16 11:15:00,1.68355,1.68355,1.681,1.6825,1983100000.0
2009-11-16 11:30:00,1.6825,1.68315,1.68095,1.68235,2062000000.0
2009-11-16 11:45:00,1.6824,1.684,1.68115,1.6837,2187900000.0
2009-11-16 12:00:00,1.6837,1.6838,1.68205,1.6822,2025800000.0
2009-11-16 12:15:00,1.68225,1.68345,1.6821,1.6822,1946900000.0
2009-11-16 12:30:00,1.6822,1.683,1.6816,1.6829,1726000000.0
2009-11-16 12:45:00,1.6829,1.68355,1.68265,1.6832,1518200000.0
2009-11-16 13:00:00,1.6832,1.6834,1.6822,1.6828,1600800000.0
2009-11-16 13:15:00,1.68275,1.68455,1.68275,1.6843,1865000000.0
2009-11-16 13:30:00,1.68435,1.68565,1.6843,1.68485,1913000000.0
2009-11-16 13:45:00,1.68485,1.6849,1.68395,1.6843,1307700000.0
2009-11-16 14:00:00,1.6843,1.68595,1.6841,1.68555,1175300000.0
2009-11-16 14:15:00,1.68555,1.68625,1.68525,1.68615,1702200000.0
2009-11-16 14:30:00,1.68625,1.68635,1.6853,1.6861,1663200000.0
2009-11-16 14:45:00,1.6861,1.6868,1.68595,1.68635,1685400000.0
2009-11-16 15:00:00,1.68645,1.6868,1.6861,1.6867,1866600000.0
2009-11-16 15:15:00,1.68665,1.68805,1.6863,1.6865,1911300000.0
2009-11-16 15:30:00,1.68635,1.68835,1.6857,1.68665,2196000000.0
2009-11-16 15:45:00,1.68665,1.68755,1.6865,1.68715,1195400000.0
2009-11-16 16:00:00,1.6871,1.68895,1.68675,1.68855,1765600000.0
2009-11-16 16:15:00,1.6887,1.68875,1.6877,1.68785,1556000000.0
2009-11-16 16:30:00,1.68785,1.6882,1.6874,1.6876,2509900000.0
2009-11-16 16:45:00,1.6876,1.68855,1.68705,1.68795,2786900000.0
2009-11-16 17:00:00,1.6879,1.6881,1.68675,1.6878,2608600000.0
2009-11-16 17:15:00,1.6877,1.6884,1.68755,1.6883,2098300000.0
2009-11-16 17:30:00,1.6883,1.68905,1.68795,1.689,1763400000.0
2009-11-16 17:45:00,1.689,1.68935,1.6882,1.68895,2163600000.0
2009-11-16 18:00:00,1.6889,1.69205,1.6889,1.6919,2560400000.0
2009-11-16 18:15:00,1.6919,1.69215,1.69045,1.6918,2441200000.0
2009-11-16 18:30:00,1.6918,1.69355,1.6912,1.69295,3535100000.0
2009-11-16 18:45:00,1.69295,1.6936,1.69165,1.692,2809399999.0
2009-11-16 19:00:00,1.692,1.69235,1.69145,1.69215,1662400000.0
2009-11-16 19:15:00,1.69225,1.70135,1.69195,1.699,5586499999.0
2009-11-16 19:30:00,1.69895,1.69905,1.6953,1.69585,3794800000.0
2009-11-16 19:45:00,1.69595,1.6968,1.69485,1.69555,3319900000.0
2009-11-16 20:00:00,1.6955,1.69575,1.69445,1.69555,2889500000.0
2009-11-16 20:15:00,1.69555,1.6964,1.69535,1.6958,2231800000.0
2009-11-16 20:30:00,1.6958,1.69595,1.6948,1.6951,1261500000.0
2009-11-16 20:45:00,1.6951,1.69545,1.6945,1.6952,1791500000.0
2009-11-16 21:00:00,1.69515,1.6962,1.69335,1.6947,4067300000.0
2009-11-16 21:15:00,1.69475,1.69475,1.69365,1.69445,2830500000.0
2009-11-16 21:30:00,1.6945,1.6956,1.6941,1.695,2725900000.0
2009-11-16 21:45:00,1.695,1.69645,1.69475,1.6948,3126400000.0
2009-11-16 22:00:00,1.69485,1.6961,1.69455,1.696,2555400000.0
2009-11-16 22:15:00,1.696,1.6972,1.69585,1.6961,3290500000.0
2009-11-16 22:30:00,1.69615,1.69665,1.6957,1.6961,3124700000.0
2009-11-16 22:45:00,1.6961,1.69625,1.6956,1.69575,1554100000.0
2009-11-16 23:00:00,1.69575,1.696,1.69495,1.6951,952400000.0
2009-11-16 23:15:00,1.69515,1.69545,1.69475,1.69515,500700000.0
2009-11-16 23:30:00,1.69515,1.6956,1.6949,1.69495,698200000.0
2009-11-16 23:45:00,1.69495,1.69515,1.6943,1.6943,751300000.0
2009-11-17 00:00:00,1.6943,1.69555,1.69415,1.69535,556500000.0
2009-11-17 00:15:00,1.69545,1.69585,1.69465,1.69475,360800000.0
2009-11-17 00:30:00,1.6948,1.6953,1.6948,1.6948,243100000.0
2009-11-17 00:45:00,1.69475,1.69565,1.69445,1.69515,264800000.0
2009-11-17 01:00:00,1.69515,1.6958,1.695,1.69505,355100000.0
2009-11-17 01:15:00,1.69505,1.69595,1.6947,1.69485,757000000.0
2009-11-17 01:30:00,1.6949,1.6971,1.6946,1.69615,788900000.0
2009-11-17 01:45:00,1.6961,1.69625,1.6948,1.6955,601400000.0
2009-11-17 02:00:00,1.69555,1.69575,1.69435,1.69475,1239300000.0
2009-11-17 02:15:00,1.6947,1.69525,1.6943,1.6945,948200000.0
2009-11-17 02:30:00,1.6945,1.69515,1.694,1.69495,1247100000.0
2009-11-17 02:45:00,1.69495,1.6953,1.6949,1.695,726000000.0
2009-11-17 03:00:00,1.695,1.69525,1.6949,1.69495,744700000.0
2009-11-17 03:15:00,1.69495,1.69525,1.69475,1.69505,794000000.0
2009-11-17 03:30:00,1.695,1.6955,1.69455,1.69475,804500000.0
2009-11-17 03:45:00,1.69475,1.69565,1.69445,1.6953,1022600000.0
2009-11-17 04:00:00,1.69525,1.6957,1.6947,1.6957,1099000000.0
2009-11-17 04:15:00,1.6957,1.69595,1.69475,1.69565,1263000000.0
2009-11-17 04:30:00,1.6957,1.69615,1.6951,1.69535,938800000.0
2009-11-17 04:45:00,1.69535,1.69565,1.69515,1.69555,683300000.0
2009-11-17 05:00:00,1.69555,1.69635,1.69555,1.69615,821000000.0
2009-11-17 05:15:00,1.6962,1.69655,1.6958,1.69605,792000000.0
2009-11-17 05:30:00,1.69605,1.6966,1.6958,1.69655,648200000.0
2009-11-17 05:45:00,1.69645,1.69705,1.6957,1.69625,645500000.0
2009-11-17 06:00:00,1.69625,1.6965,1.696,1.69645,562400000.0
2009-11-17 06:15:00,1.69645,1.6966,1.69605,1.69645,687000000.0
2009-11-17 06:30:00,1.69645,1.6966,1.69565,1.69635,711200000.0
2009-11-17 06:45:00,1.69635,1.69705,1.69625,1.69625,931200000.0
2009-11-17 07:00:00,1.69625,1.6971,1.69625,1.69655,764500000.0
2009-11-17 07:15:00,1.69655,1.69795,1.69655,1.69795,1028300000.0
2009-11-17 07:30:00,1.69795,1.69795,1.69735,1.6975,495500000.0
2009-11-17 07:45:00,1.6975,1.69875,1.69735,1.6987,688200000.0
2009-11-17 08:00:00,1.6988,1.699,1.6978,1.6982,1233300000.0
2009-11-17 08:15:00,1.6982,1.6988,1.69725,1.6977,1209900000.0
2009-11-17 08:30:00,1.6976,1.6979,1.697,1.6974,1049100000.0
2009-11-17 08:45:00,1.69735,1.69825,1.69695,1.69755,1367400000.0
2009-11-17 09:00:00,1.6975,1.69865,1.6972,1.69805,1469800000.0
2009-11-17 09:15:00,1.69805,1.69955,1.6978,1.6993,2180000000.0
2009-11-17 09:30:00,1.69935,1.70105,1.6989,1.70025,2125500000.0
2009-11-17 09:45:00,1.70025,1.70065,1.6989,1.6992,2722500000.0
2009-11-17 10:00:00,1.6992,1.7007,1.6987,1.70025,1971500000.0
2009-11-17 10:15:00,1.70025,1.70165,1.6994,1.7014,2799400000.0
2009-11-17 10:30:00,1.70135,1.7019,1.70005,1.70185,3482700000.0
2009-11-17 10:45:00,1.70185,1.7029,1.70145,1.70265,2897000000.0
2009-11-17 11:00:00,1.7025,1.7042,1.7021,1.70395,2914000000.0
2009-11-17 11:15:00,1.704,1.7041,1.7023,1.7029,3204600000.0
2009-11-17 11:30:00,1.70295,1.70675,1.70285,1.70485,3857100000.0
2009-11-17 11:45:00,1.70485,1.70535,1.7032,1.7034,2363000000.0
2009-11-17 12:00:00,1.70335,1.7059,1.70335,1.70585,2727900000.0
2009-11-17 12:15:00,1.7057,1.70605,1.7042,1.70435,3477700000.0
2009-11-17 12:30:00,1.7044,1.70515,1.70235,1.70255,3434500000.0
2009-11-17 12:45:00,1.7025,1.70355,1.701,1.7031,3872200000.0
2009-11-17 13:00:00,1.7031,1.70355,1.70095,1.70195,2570100000.0
2009-11-17 13:15:00,1.70195,1.7028,1.70125,1.70225,3080000000.0
2009-11-17 13:30:00,1.70225,1.70305,1.7014,1.7018,2221600000.0
2009-11-17 13:45:00,1.7018,1.70195,1.70115,1.70125,2186900000.0
2009-11-17 14:00:00,1.70125,1.70415,1.7005,1.70385,3826600000.0
2009-11-17 14:15:00,1.70375,1.7057,1.70335,1.70505,3951300000.0
2009-11-17 14:30:00,1.70505,1.70545,1.7043,1.7045,2601700000.0
2009-11-17 14:45:00,1.7045,1.7057,1.704,1.70465,3171900000.0
2009-11-17 15:00:00,1.7047,1.7055,1.70435,1.70525,2292300000.0
2009-11-17 15:15:00,1.70525,1.70555,1.7041,1.7042,2371800000.0
2009-11-17 15:30:00,1.7044,1.7054,1.70355,1.70475,3136100000.0
2009-11-17 15:45:00,1.70475,1.7053,1.7041,1.70465,2703300000.0
2009-11-17 16:00:00,1.7047,1.70515,1.70425,1.70495,2807600000.0
2009-11-17 16:15:00,1.70495,1.7068,1.7047,1.70635,2512400000.0
2009-11-17 16:30:00,1.70635,1.70745,1.70565,1.70625,3387000000.0
2009-11-17 16:45:00,1.70635,1.7089,1.70595,1.7085,3658800000.0
2009-11-17 17:00:00,1.7086,1.70945,1.70835,1.70855,3369400000.0
2009-11-17 17:15:00,1.70855,1.709,1.70745,1.70845,2822100000.0
2009-11-17 17:30:00,1.70845,1.7105,1.7084,1.70905,4291600000.0
2009-11-17 17:45:00,1.70905,1.71075,1.7087,1.71025,4198200000.0
2009-11-17 18:00:00,1.7102,1.71075,1.7083,1.70935,3406500000.0
2009-11-17 18:15:00,1.70935,1.7101,1.70895,1.70945,3583600000.0
2009-11-17 18:30:00,1.70945,1.70955,1.70755,1.7091,3253699999.0
2009-11-17 18:45:00,1.7091,1.7112,1.7083,1.70885,4252500000.0
2009-11-17 19:00:00,1.7089,1.7094,1.70775,1.7081,2633100000.0
2009-11-17 19:15:00,1.70805,1.70905,1.7078,1.7085,2336200000.0
2009-11-17 19:30:00,1.70845,1.7097,1.70835,1.70935,2533400000.0
2009-11-17 19:45:00,1.7094,1.71015,1.70915,1.7096,2961400000.0
2009-11-17 20:00:00,1.7096,1.71065,1.7094,1.71065,2882800000.0
2009-11-17 20:15:00,1.71065,1.71085,1.70845,1.70965,2713100000.0
2009-11-17 20:30:00,1.70965,1.70965,1.70765,1.708,1622800000.0
2009-11-17 20:45:00,1.708,1.70865,1.7077,1.7084,2262300000.0
2009-11-17 21:00:00,1.7084,1.7096,1.7082,1.7095,2038000000.0
2009-11-17 21:15:00,1.70945,1.7095,1.7083,1.70855,1802200000.0
2009-11-17 21:30:00,1.7085,1.7093,1.70835,1.7092,1743300000.0
2009-11-17 21:45:00,1.7093,1.7096,1.7085,1.70905,2642000000.0
2009-11-17 22:00:00,1.70905,1.7091,1.7082,1.7086,2385700000.0
2009-11-17 22:15:00,1.70855,1.70875,1.70815,1.70835,1891900000.0
2009-11-17 22:30:00,1.7083,1.7091,1.7079,1.7089,2454200000.0
2009-11-17 22:45:00,1.7088,1.7096,1.70865,1.7087,2612400000.0
2009-11-17 23:00:00,1.70885,1.7091,1.70855,1.70865,623500000.0
2009-11-17 23:15:00,1.7087,1.7093,1.7086,1.7087,740600000.0
2009-11-17 23:30:00,1.70865,1.7089,1.7082,1.7083,781400000.0
2009-11-17 23:45:00,1.70825,1.70855,1.70775,1.70785,855200000.0
2009-11-18 00:00:00,1.7079,1.70845,1.70765,1.70825,345300000.0
2009-11-18 00:15:00,1.7083,1.7086,1.70693,1.7075,799400000.0
2009-11-18 00:30:00,1.70796,1.70809,1.70634,1.70726,831100000.0
2009-11-18 00:45:00,1.7072,1.70837,1.70698,1.70813,738500000.0
2009-11-18 01:00:00,1.7079,1.70894,1.70733,1.70846,1029600000.0
2009-11-18 01:15:00,1.70852,1.70868,1.70759,1.70804,1134100000.0
2009-11-18 01:30:00,1.70821,1.70966,1.7076,1.70888,875700000.0
2009-11-18 01:45:00,1.70867,1.70936,1.70815,1.70834,206800000.0
2009-11-18 02:00:00,1.70836,1.70857,1.70732,1.70792,511900000.0
2009-11-18 02:15:00,1.70792,1.7086,1.70778,1.708,848700000.0
2009-11-18 02:30:00,1.70805,1.7081,1.7068,1.70695,1042600000.0
2009-11-18 02:45:00,1.707,1.70735,1.70595,1.70665,1026000000.0
2009-11-18 03:00:00,1.7067,1.70695,1.70605,1.7061,831300000.0
2009-11-18 03:15:00,1.70615,1.7072,1.70605,1.70655,901400000.0
2009-11-18 03:30:00,1.70655,1.707,1.70625,1.7063,882800000.0
2009-11-18 03:45:00,1.70625,1.70695,1.70585,1.70615,1039000000.0
2009-11-18 04:00:00,1.7062,1.7066,1.7058,1.70605,846200000.0
2009-11-18 04:15:00,1.70605,1.70615,1.7052,1.70545,784600000.0
2009-11-18 04:30:00,1.7054,1.7057,1.7053,1.7054,373700000.0
2009-11-18 04:45:00,1.7054,1.7065,1.70504,1.7063,500200000.0
2009-11-18 05:00:00,1.70625,1.70685,1.7061,1.70635,565800000.0
2009-11-18 05:15:00,1.70635,1.7066,1.7059,1.7059,507400000.0
2009-11-18 05:30:00,1.7059,1.7067,1.7058,1.7066,856000000.0
2009-11-18 05:45:00,1.7065,1.7067,1.7058,1.7061,418600000.0
2009-11-18 06:00:00,1.70605,1.7072,1.70605,1.707,433400000.0
2009-11-18 06:15:00,1.707,1.70725,1.70685,1.70705,353200000.0
2009-11-18 06:30:00,1.70705,1.70755,1.70695,1.70705,315400000.0
2009-11-18 06:45:00,1.70695,1.70715,1.7065,1.70695,425000000.0
2009-11-18 07:00:00,1.70695,1.70695,1.7061,1.7063,471600000.0
2009-11-18 07:15:00,1.7063,1.7065,1.7059,1.7061,632700000.0
2009-11-18 07:30:00,1.7062,1.7069,1.706,1.70675,640200000.0
2009-11-18 07:45:00,1.70675,1.7072,1.70655,1.70685,701600000.0
2009-11-18 08:00:00,1.7069,1.707,1.70605,1.70645,956000000.0
2009-11-18 08:15:00,1.7065,1.70675,1.70515,1.70655,818300000.0
2009-11-18 08:30:00,1.70655,1.70675,1.70625,1.70655,673900000.0
2009-11-18 08:45:00,1.7066,1.708,1.7064,1.707,1414300000.0
2009-11-18 09:00:00,1.70695,1.70765,1.70575,1.70585,1803700000.0
2009-11-18 09:15:00,1.70585,1.70695,1.7054,1.7056,1790300000.0
2009-11-18 09:30:00,1.70545,1.7065,1.7051,1.70515,1890300000.0
2009-11-18 09:45:00,1.7052,1.70575,1.70465,1.7051,2135300000.0
2009-11-18 10:00:00,1.7051,1.70555,1.7038,1.7041,2124400000.0
2009-11-18 10:15:00,1.7042,1.7048,1.7035,1.70385,2625000000.0
2009-11-18 10:30:00,1.70385,1.70445,1.7021,1.7024,3035000000.0
2009-11-18 10:45:00,1.70235,1.7041,1.7021,1.70365,2289200000.0
2009-11-18 11:00:00,1.7037,1.70415,1.70355,1.7039,1893900000.0
2009-11-18 11:15:00,1.7039,1.70405,1.70255,1.70305,1674100000.0
2009-11-18 11:30:00,1.70305,1.7034,1.69625,1.6988,2603600000.0
2009-11-18 11:45:00,1.6988,1.7026,1.6983,1.7013,2804200000.0
2009-11-18 12:00:00,1.70135,1.7017,1.6992,1.70145,2732600000.0
2009-11-18 12:15:00,1.7013,1.7015,1.69845,1.70005,2218600000.0
2009-11-18 12:30:00,1.70005,1.7004,1.6982,1.6997,1633500000.0
2009-11-18 12:45:00,1.69955,1.6999,1.69825,1.6985,1248100000.0
2009-11-18 13:00:00,1.6985,1.69915,1.69765,1.69905,1793800000.0
2009-11-18 13:15:00,1.69905,1.69975,1.6975,1.69795,1563900000.0
2009-11-18 13:30:00,1.69795,1.69855,1.69625,1.6971,1676300000.0
2009-11-18 13:45:00,1.6972,1.6982,1.69695,1.6972,1476400000.0
2009-11-18 14:00:00,1.69725,1.6984,1.69705,1.6981,1715300000.0
2009-11-18 14:15:00,1.6981,1.6984,1.69725,1.69785,1557800000.0
2009-11-18 14:30:00,1.69795,1.69825,1.6976,1.698,1518300000.0
2009-11-18 14:45:00,1.69805,1.6987,1.6977,1.69825,2007700000.0
2009-11-18 15:00:00,1.6982,1.69925,1.69805,1.6988,2282000000.0
2009-11-18 15:15:00,1.6988,1.6992,1.6983,1.69835,2155699999.0
2009-11-18 15:30:00,1.69825,1.69985,1.6981,1.69985,3555600000.0
2009-11-18 15:45:00,1.69985,1.7002,1.69915,1.6997,2271000000.0
2009-11-18 16:00:00,1.6996,1.7,1.6982,1.6982,3184800000.0
2009-11-18 16:15:00,1.6982,1.69845,1.6961,1.6964,2722100000.0
2009-11-18 16:30:00,1.69635,1.6969,1.6944,1.6947,3778700000.0
2009-11-18 16:45:00,1.6947,1.69545,1.6928,1.6951,3896400000.0
2009-11-18 17:00:00,1.6951,1.6965,1.6943,1.6944,3288300000.0
2009-11-18 17:15:00,1.69445,1.69465,1.6918,1.69195,3029900000.0
2009-11-18 17:30:00,1.69195,1.69275,1.6911,1.69215,2561700000.0
2009-11-18 17:45:00,1.69205,1.6933,1.69145,1.69155,2675100000.0
2009-11-18 18:00:00,1.6915,1.692,1.68905,1.68965,2483900000.0
2009-11-18 18:15:00,1.68965,1.6906,1.68885,1.6905,2413600000.0
2009-11-18 18:30:00,1.6905,1.6909,1.69,1.69005,2559200000.0
2009-11-18 18:45:00,1.69015,1.6908,1.6884,1.68875,2767300000.0
2009-11-18 19:00:00,1.68875,1.6898,1.68875,1.6896,2502100000.0
2009-11-18 19:15:00,1.6896,1.69005,1.68835,1.68955,2366800000.0
2009-11-18 19:30:00,1.68945,1.6897,1.6887,1.68905,1452500000.0
2009-11-18 19:45:00,1.68905,1.6898,1.6887,1.68975,2326100000.0
2009-11-18 20:00:00,1.68975,1.6912,1.68975,1.6907,2663700000.0
2009-11-18 20:15:00,1.69075,1.69105,1.69005,1.69055,2297700000.0
2009-11-18 20:30:00,1.69055,1.69075,1.6898,1.69015,2038600000.0
2009-11-18 20:45:00,1.69015,1.69115,1.69015,1.69045,1615500000.0
2009-11-18 21:00:00,1.69035,1.69095,1.69015,1.6907,2368100000.0
2009-11-18 21:15:00,1.6907,1.69145,1.6904,1.69115,1937700000.0
2009-11-18 21:30:00,1.69105,1.69125,1.69025,1.6903,1888100000.0
2009-11-18 21:45:00,1.69045,1.69125,1.69,1.69075,1855900000.0
2009-11-18 22:00:00,1.6907,1.6912,1.6905,1.6907,1427200000.0
2009-11-18 22:15:00,1.69065,1.6913,1.69045,1.691,1521500000.0
2009-11-18 22:30:00,1.691,1.69185,1.691,1.69145,1672300000.0
2009-11-18 22:45:00,1.69145,1.6917,1.69065,1.6908,1403400000.0
2009-11-18 23:00:00,1.6908,1.69095,1.6901,1.69035,1100900000.0
2009-11-18 23:15:00,1.69035,1.69085,1.6903,1.6906,1109800000.0
2009-11-18 23:30:00,1.69055,1.691,1.6904,1.6909,708600000.0
2009-11-18 23:45:00,1.69085,1.69115,1.69045,1.6911,883000000.0
2009-11-19 00:00:00,1.69085,1.6915,1.68995,1.691,448200000.0
2009-11-19 00:15:00,1.69095,1.691,1.69035,1.6907,247200000.0
2009-11-19 00:30:00,1.69075,1.6911,1.69045,1.69105,224800000.0
2009-11-19 00:45:00,1.6911,1.69145,1.69075,1.69085,654500000.0
2009-11-19 01:00:00,1.6909,1.6913,1.69075,1.6911,290600000.0
2009-11-19 01:15:00,1.69105,1.6912,1.69075,1.69095,454600000.0
2009-11-19 01:30:00,1.691,1.6915,1.69055,1.6913,585100000.0
2009-11-19 01:45:00,1.69135,1.69195,1.6909,1.6911,502500000.0
2009-11-19 02:00:00,1.69105,1.6916,1.69025,1.6905,779300000.0
2009-11-19 02:15:00,1.69055,1.6915,1.69025,1.6908,744000000.0
2009-11-19 02:30:00,1.69085,1.6909,1.69035,1.69045,618800000.0
2009-11-19 02:45:00,1.69045,1.6908,1.69,1.69065,1069500000.0
2009-11-19 03:00:00,1.6907,1.6908,1.6898,1.69045,647500000.0
2009-11-19 03:15:00,1.6905,1.6906,1.6893,1.69015,945700000.0
2009-11-19 03:30:00,1.69015,1.691,1.6895,1.6901,1337800000.0
2009-11-19 03:45:00,1.6901,1.6902,1.68895,1.6897,957300000.0
2009-11-19 04:00:00,1.68975,1.69035,1.68945,1.6899,1444500000.0
2009-11-19 04:15:00,1.69005,1.6906,1.68985,1.69015,952300000.0
2009-11-19 04:30:00,1.69015,1.69095,1.69015,1.69045,960000000.0
2009-11-19 04:45:00,1.69035,1.6906,1.69,1.69015,495800000.0
2009-11-19 05:00:00,1.69015,1.6909,1.68945,1.6901,822800000.0
2009-11-19 05:15:00,1.6901,1.6906,1.6901,1.69035,642100000.0
2009-11-19 05:30:00,1.6903,1.6908,1.68995,1.6905,808900000.0
2009-11-19 05:45:00,1.69055,1.69155,1.69035,1.6907,997100000.0
2009-11-19 06:00:00,1.69075,1.69155,1.69075,1.69145,782800000.0
2009-11-19 06:15:00,1.69145,1.69205,1.69115,1.69185,1231300000.0
2009-11-19 06:30:00,1.69185,1.6925,1.69135,1.6924,961300000.0
2009-11-19 06:45:00,1.69235,1.6924,1.69105,1.69195,1135400000.0
2009-11-19 07:00:00,1.69195,1.6926,1.69175,1.6925,897000000.0
2009-11-19 07:15:00,1.69255,1.69255,1.69175,1.6918,868100000.0
2009-11-19 07:30:00,1.69175,1.69205,1.6914,1.6916,654900000.0
2009-11-19 07:45:00,1.69165,1.6928,1.69165,1.6923,903200000.0
2009-11-19 08:00:00,1.6923,1.69305,1.6919,1.69285,760600000.0
2009-11-19 08:15:00,1.693,1.69355,1.6924,1.69255,1057400000.0
2009-11-19 08:30:00,1.6925,1.69365,1.6922,1.69295,1068200000.0
2009-11-19 08:45:00,1.6929,1.69385,1.6929,1.6938,1008800000.0
2009-11-19 09:00:00,1.6938,1.6938,1.6916,1.6916,1731200000.0
2009-11-19 09:15:00,1.69165,1.69305,1.69115,1.6926,1433200000.0
2009-11-19 09:30:00,1.69265,1.69305,1.69105,1.693,2264100000.0
2009-11-19 09:45:00,1.693,1.694,1.6919,1.69355,4146000000.0
2009-11-19 10:00:00,1.6935,1.6959,1.6932,1.69485,4624900000.0
2009-11-19 10:15:00,1.69485,1.6973,1.69455,1.69635,3880500000.0
2009-11-19 10:30:00,1.69635,1.69725,1.69565,1.697,3261200000.0
2009-11-19 10:45:00,1.69695,1.6978,1.69625,1.69655,2110800000.0
2009-11-19 11:00:00,1.69645,1.6975,1.6963,1.69735,2961900000.0
2009-11-19 11:15:00,1.6974,1.69915,1.6969,1.69805,3324700000.0
2009-11-19 11:30:00,1.69805,1.7002,1.6976,1.6979,2905300000.0
2009-11-19 11:45:00,1.69785,1.6997,1.6978,1.69885,3171800000.0
2009-11-19 12:00:00,1.6988,1.69995,1.6987,1.6994,2939600000.0
2009-11-19 12:15:00,1.6994,1.69955,1.6979,1.698,2448700000.0
2009-11-19 12:30:00,1.69805,1.69875,1.6957,1.69605,2263000000.0
2009-11-19 12:45:00,1.69605,1.69635,1.69415,1.6946,2960700000.0
2009-11-19 13:00:00,1.6946,1.69585,1.6935,1.6955,2040800000.0
2009-11-19 13:15:00,1.69545,1.6957,1.69385,1.69425,2421300000.0
2009-11-19 13:30:00,1.69425,1.69435,1.69235,1.6932,2128200000.0
2009-11-19 13:45:00,1.69335,1.694,1.69235,1.6928,1888200000.0
2009-11-19 14:00:00,1.69285,1.69365,1.69195,1.6932,2231900000.0
2009-11-19 14:15:00,1.6932,1.6947,1.693,1.69415,2782500000.0
2009-11-19 14:30:00,1.69415,1.6953,1.69405,1.69525,3010400000.0
2009-11-19 14:45:00,1.69525,1.69565,1.69395,1.69435,2174200000.0
2009-11-19 15:00:00,1.6944,1.6946,1.6927,1.6927,1624600000.0
2009-11-19 15:15:00,1.69275,1.69325,1.6918,1.6918,2353700000.0
2009-11-19 15:30:00,1.6918,1.6933,1.6918,1.69265,2320300000.0
2009-11-19 15:45:00,1.6926,1.6927,1.69145,1.6919,2138600000.0
2009-11-19 16:00:00,1.69185,1.69325,1.69155,1.6918,1896000000.0
2009-11-19 16:15:00,1.6918,1.6918,1.6892,1.69085,1759300000.0
2009-11-19 16:30:00,1.69075,1.6918,1.69025,1.6914,2897200000.0
2009-11-19 16:45:00,1.69135,1.6921,1.69045,1.6913,2862200000.0
2009-11-19 17:00:00,1.6913,1.69215,1.6897,1.68975,3384300000.0
2009-11-19 17:15:00,1.68975,1.6904,1.6893,1.6896,3412300000.0
2009-11-19 17:30:00,1.6896,1.69165,1.6895,1.69105,2413800000.0
2009-11-19 17:45:00,1.69105,1.69245,1.69095,1.69235,2637200000.0
2009-11-19 18:00:00,1.69245,1.693,1.6911,1.6921,2763400000.0
2009-11-19 18:15:00,1.69195,1.6931,1.6914,1.6914,2319100000.0
2009-11-19 18:30:00,1.6914,1.69275,1.69095,1.69245,3062900000.0
2009-11-19 18:45:00,1.69245,1.69305,1.6901,1.69055,2808000000.0
2009-11-19 19:00:00,1.69055,1.69125,1.6892,1.6899,2568600000.0
2009-11-19 19:15:00,1.6899,1.6902,1.68815,1.68915,1881900000.0
2009-11-19 19:30:00,1.68915,1.6893,1.68775,1.68795,1641300000.0
2009-11-19 19:45:00,1.68795,1.68845,1.68775,1.6878,1462100000.0
2009-11-19 20:00:00,1.68765,1.68845,1.68625,1.68685,1582800000.0
2009-11-19 20:15:00,1.68685,1.68735,1.68625,1.6863,1547800000.0
2009-11-19 20:30:00,1.6863,1.6875,1.68615,1.6869,1231200000.0
2009-11-19 20:45:00,1.6869,1.68755,1.68615,1.6866,1134700000.0
2009-11-19 21:00:00,1.6866,1.68715,1.68615,1.68695,1432700000.0
2009-11-19 21:15:00,1.687,1.68725,1.68575,1.68655,1434300000.0
2009-11-19 21:30:00,1.68655,1.68785,1.6858,1.686,1145000000.0
2009-11-19 21:45:00,1.686,1.6869,1.6858,1.6866,1612300000.0
2009-11-19 22:00:00,1.6867,1.68685,1.68595,1.68675,2185000000.0
2009-11-19 22:15:00,1.68675,1.6873,1.68645,1.6873,1647300000.0
2009-11-19 22:30:00,1.6873,1.68755,1.6864,1.68695,1727500000.0
2009-11-19 22:45:00,1.68695,1.6884,1.68695,1.6882,1942300000.0
2009-11-19 23:00:00,1.6882,1.68865,1.68765,1.6881,823400000.0
2009-11-19 23:15:00,1.6881,1.6885,1.68755,1.68825,791500000.0
2009-11-19 23:30:00,1.68825,1.68835,1.68765,1.68785,782300000.0
2009-11-19 23:45:00,1.68785,1.6883,1.68765,1.68805,1012700000.0
2009-11-20 00:00:00,1.68805,1.6885,1.68705,1.68805,479200000.0
2009-11-20 00:15:00,1.688,1.6884,1.68755,1.6884,218700000.0
2009-11-20 00:30:00,1.68835,1.68865,1.6879,1.6881,338900000.0
2009-11-20 00:45:00,1.68805,1.6882,1.68755,1.68755,349500000.0
2009-11-20 01:00:00,1.6876,1.6877,1.68665,1.68705,455800000.0
2009-11-20 01:15:00,1.687,1.68835,1.6869,1.68795,635900000.0
2009-11-20 01:30:00,1.688,1.68815,1.6877,1.6881,381900000.0
2009-11-20 01:45:00,1.68815,1.68835,1.68725,1.68765,583600000.0
2009-11-20 02:00:00,1.68765,1.6882,1.6872,1.6876,1002200000.0
2009-11-20 02:15:00,1.6876,1.688,1.6872,1.6876,973900000.0
2009-11-20 02:30:00,1.6876,1.688,1.68685,1.68715,1023500000.0
2009-11-20 02:45:00,1.6872,1.68805,1.6871,1.6879,1124900000.0
2009-11-20 03:00:00,1.68795,1.68835,1.68735,1.68805,2116300000.0
2009-11-20 03:15:00,1.68815,1.6891,1.6877,1.68835,1223900000.0
2009-11-20 03:30:00,1.6884,1.6888,1.6883,1.68835,796300000.0
2009-11-20 03:45:00,1.68835,1.6891,1.6881,1.6887,790700000.0
2009-11-20 04:00:00,1.6887,1.689,1.68785,1.6879,992600000.0
2009-11-20 04:15:00,1.6879,1.6883,1.68765,1.6877,702900000.0
2009-11-20 04:30:00,1.6877,1.68805,1.68715,1.688,819000000.0
2009-11-20 04:45:00,1.688,1.68825,1.68775,1.688,415400000.0
2009-11-20 05:00:00,1.68795,1.6883,1.6877,1.68815,890000000.0
2009-11-20 05:15:00,1.68815,1.68825,1.6875,1.6878,901200000.0
2009-11-20 05:30:00,1.6878,1.68805,1.68735,1.6875,737800000.0
2009-11-20 05:45:00,1.6875,1.6881,1.6872,1.6874,827700000.0
2009-11-20 06:00:00,1.68745,1.68785,1.68705,1.6873,950500000.0
2009-11-20 06:15:00,1.68735,1.6876,1.68665,1.68735,1031100000.0
2009-11-20 06:30:00,1.68725,1.68775,1.68695,1.68735,948300000.0
2009-11-20 06:45:00,1.68715,1.68795,1.6869,1.68765,794200000.0
2009-11-20 07:00:00,1.68765,1.689,1.68755,1.68885,1094800000.0
2009-11-20 07:15:00,1.6889,1.6894,1.6885,1.6889,880200000.0
2009-11-20 07:30:00,1.68895,1.6894,1.68875,1.6889,918600000.0
2009-11-20 07:45:00,1.6889,1.68945,1.6887,1.68905,746100000.0
2009-11-20 08:00:00,1.68905,1.6891,1.68835,1.68855,673300000.0
2009-11-20 08:15:00,1.68865,1.68875,1.68575,1.686,982400000.0
2009-11-20 08:30:00,1.686,1.68605,1.68505,1.6857,1468900000.0
2009-11-20 08:45:00,1.68585,1.6867,1.6855,1.68665,1130800000.0
2009-11-20 09:00:00,1.68665,1.68665,1.68545,1.68655,1569200000.0
2009-11-20 09:15:00,1.6865,1.6872,1.6859,1.686,2042600000.0
2009-11-20 09:30:00,1.686,1.68655,1.6849,1.6862,2338100000.0
2009-11-20 09:45:00,1.6862,1.68705,1.6859,1.68645,1727800000.0
2009-11-20 10:00:00,1.68645,1.68665,1.6845,1.68565,3148700000.0
2009-11-20 10:15:00,1.6856,1.6863,1.68515,1.6855,3165300000.0
2009-11-20 10:30:00,1.6855,1.6858,1.68415,1.68475,3012600000.0
2009-11-20 10:45:00,1.68475,1.6852,1.68385,1.68455,2542600000.0
2009-11-20 11:00:00,1.68455,1.6849,1.6825,1.68275,3794400000.0
2009-11-20 11:15:00,1.6828,1.68375,1.6823,1.6827,4044500000.0
2009-11-20 11:30:00,1.6827,1.6836,1.68205,1.6834,2634700000.0
2009-11-20 11:45:00,1.6835,1.6845,1.68335,1.6842,3335800000.0
2009-11-20 12:00:00,1.68425,1.68435,1.6828,1.68305,3441900000.0
2009-11-20 12:15:00,1.68305,1.6831,1.68105,1.68165,1814200000.0
2009-11-20 12:30:00,1.68155,1.6818,1.6802,1.68105,1775000000.0
2009-11-20 12:45:00,1.681,1.6811,1.6798,1.6806,1633800000.0
2009-11-20 13:00:00,1.6805,1.6814,1.68005,1.68045,1950100000.0
2009-11-20 13:15:00,1.68045,1.6808,1.6794,1.68005,2278400000.0
2009-11-20 13:30:00,1.68005,1.6802,1.6787,1.67955,2518500000.0
2009-11-20 13:45:00,1.67955,1.68015,1.67885,1.6793,3637300000.0
2009-11-20 14:00:00,1.67935,1.68195,1.67875,1.68155,4054600000.0
2009-11-20 14:15:00,1.68155,1.68295,1.68135,1.68185,3637600000.0
2009-11-20 14:30:00,1.68185,1.68355,1.68105,1.68215,3963700001.0
2009-11-20 14:45:00,1.68225,1.68255,1.6813,1.68145,1483700000.0
2009-11-20 15:00:00,1.6815,1.6823,1.6807,1.68215,2574400000.0
2009-11-20 15:15:00,1.68215,1.6834,1.68205,1.6824,2578000000.0
2009-11-20 15:30:00,1.68235,1.68295,1.6791,1.6794,2350200000.0
2009-11-20 15:45:00,1.67935,1.68065,1.6793,1.67995,2771900000.0
2009-11-20 16:00:00,1.67995,1.6801,1.6782,1.67975,2483900000.0
2009-11-20 16:15:00,1.67975,1.68025,1.6791,1.67975,2944500000.0
2009-11-20 16:30:00,1.67985,1.6805,1.6792,1.6798,3720300000.0
2009-11-20 16:45:00,1.6797,1.68165,1.67935,1.6813,3793600000.0
2009-11-20 17:00:00,1.6813,1.6828,1.6811,1.68175,3717800000.0
2009-11-20 17:15:00,1.68175,1.68235,1.6813,1.68195,2699600000.0
2009-11-20 17:30:00,1.682,1.6829,1.6815,1.6823,2820100000.0
2009-11-20 17:45:00,1.6823,1.68375,1.6814,1.6835,2939400000.0
2009-11-20 18:00:00,1.68355,1.68375,1.68275,1.68315,2982300000.0
2009-11-20 18:15:00,1.68315,1.6834,1.68175,1.6825,3165900000.0
2009-11-20 18:30:00,1.68265,1.6831,1.6824,1.68295,1899300000.0
2009-11-20 18:45:00,1.6829,1.683,1.68155,1.6822,2578800000.0
2009-11-20 19:00:00,1.6822,1.68225,1.67905,1.67915,2004300000.0
2009-11-20 19:15:00,1.67915,1.68,1.6789,1.6793,1702100000.0
2009-11-20 19:30:00,1.6793,1.6805,1.679,1.6791,1719400000.0
2009-11-20 19:45:00,1.6791,1.68025,1.67895,1.67925,1495300000.0
2009-11-20 20:00:00,1.67925,1.6799,1.67875,1.67955,1641000000.0
2009-11-20 20:15:00,1.6796,1.6807,1.6794,1.6805,1487100000.0
2009-11-20 20:30:00,1.6805,1.68085,1.6799,1.6803,1586500000.0
2009-11-20 20:45:00,1.68035,1.68045,1.67915,1.67955,2857000000.0
2009-11-20 21:00:00,1.67955,1.6799,1.67905,1.6792,2137500000.0
2009-11-20 21:15:00,1.6792,1.67935,1.67855,1.6787,1255300000.0
2009-11-20 21:30:00,1.67865,1.6793,1.67835,1.67925,1578100000.0
2009-11-20 21:45:00,1.67925,1.67945,1.67795,1.67795,2028000000.0
2009-11-20 22:00:00,1.67795,1.67825,1.677,1.67785,813800000.0
2009-11-20 22:15:00,1.6779,1.6789,1.6778,1.67875,708600000.0
2009-11-20 22:30:00,1.67875,1.67885,1.67745,1.67825,640600000.0
2009-11-20 22:45:00,1.6783,1.6798,1.678,1.6796,467200000.0
2009-11-20 23:00:00,1.6796,1.67995,1.679,1.67985,555100000.0
2009-11-20 23:15:00,1.67985,1.68015,1.6789,1.6792,591300000.0
2009-11-20 23:30:00,1.6792,1.67985,1.6789,1.67925,269800000.0
2009-11-20 23:45:00,1.67925,1.67995,1.67825,1.6797,347000000.0
2009-11-23 00:00:00,1.6798,1.68045,1.6794,1.6797,175400000.0
2009-11-23 00:15:00,1.67975,1.68065,1.67905,1.67965,367200000.0
2009-11-23 00:30:00,1.67965,1.67965,1.6781,1.67875,242400000.0
2009-11-23 00:45:00,1.67875,1.6795,1.6778,1.6782,478100000.0
2009-11-23 01:00:00,1.6782,1.67845,1.67775,1.67825,701500000.0
2009-11-23 01:15:00,1.6783,1.6784,1.67725,1.67735,1006000000.0
2009-11-23 01:30:00,1.6774,1.6787,1.67705,1.67825,1140500000.0
2009-11-23 01:45:00,1.67815,1.6789,1.677,1.67835,918300000.0
2009-11-23 02:00:00,1.6784,1.67935,1.67825,1.67875,1310800000.0
2009-11-23 02:15:00,1.67855,1.67945,1.67785,1.6786,998000000.0
2009-11-23 02:30:00,1.67865,1.679,1.6772,1.67775,728700000.0
2009-11-23 02:45:00,1.6777,1.67775,1.6756,1.67635,1312000000.0
2009-11-23 03:00:00,1.67635,1.67695,1.67575,1.67605,660500000.0
2009-11-23 03:15:00,1.6761,1.6768,1.6757,1.6765,730400000.0
2009-11-23 03:30:00,1.67645,1.67695,1.67565,1.67585,516900000.0
2009-11-23 03:45:00,1.6758,1.67595,1.67445,1.6747,806500000.0
2009-11-23 04:00:00,1.6747,1.6747,1.67285,1.6732,876100000.0
2009-11-23 04:15:00,1.67325,1.67405,1.673,1.67315,666000000.0
2009-11-23 04:30:00,1.67315,1.6736,1.6729,1.6734,849500000.0
2009-11-23 04:45:00,1.6734,1.674,1.67305,1.67365,671100000.0
2009-11-23 05:00:00,1.6737,1.6742,1.67325,1.67335,655200000.0
2009-11-23 05:15:00,1.67335,1.67365,1.6732,1.6734,429800000.0
2009-11-23 05:30:00,1.6734,1.67425,1.6734,1.6738,390300000.0
2009-11-23 05:45:00,1.6738,1.6738,1.6725,1.6728,767000000.0
2009-11-23 06:00:00,1.6728,1.6728,1.6722,1.67255,508900000.0
2009-11-23 06:15:00,1.67255,1.673,1.67235,1.6728,463000000.0
2009-11-23 06:30:00,1.67285,1.6729,1.6724,1.6725,376500000.0
2009-11-23 06:45:00,1.67245,1.6727,1.6722,1.67265,496100000.0
2009-11-23 07:00:00,1.67265,1.67315,1.6725,1.6729,384500000.0
2009-11-23 07:15:00,1.673,1.67435,1.673,1.67405,949400000.0
2009-11-23 07:30:00,1.6741,1.6747,1.67335,1.67375,844800000.0
2009-11-23 07:45:00,1.6737,1.6738,1.67295,1.6732,626600000.0
2009-11-23 08:00:00,1.67325,1.67515,1.6732,1.6744,1057600000.0
2009-11-23 08:15:00,1.6744,1.6754,1.6742,1.67505,673900000.0
2009-11-23 08:30:00,1.675,1.6757,1.6741,1.67415,713600000.0
2009-11-23 08:45:00,1.6741,1.67445,1.6733,1.6741,858300000.0
2009-11-23 09:00:00,1.67405,1.67435,1.6732,1.67355,1760500000.0
2009-11-23 09:15:00,1.67355,1.6737,1.67245,1.6732,1804700000.0
2009-11-23 09:30:00,1.67325,1.6739,1.6722,1.6725,1653900000.0
2009-11-23 09:45:00,1.6725,1.6742,1.67245,1.674,1738500000.0
2009-11-23 10:00:00,1.67395,1.67505,1.6733,1.674,2509000000.0
2009-11-23 10:15:00,1.674,1.6748,1.67345,1.6741,1634800000.0
2009-11-23 10:30:00,1.6741,1.67475,1.67275,1.67335,2123100000.0
2009-11-23 10:45:00,1.6734,1.67355,1.6721,1.67345,2021500000.0
2009-11-23 11:00:00,1.67345,1.67415,1.6727,1.674,1507000000.0
2009-11-23 11:15:00,1.67405,1.6761,1.6739,1.676,1648700000.0
2009-11-23 11:30:00,1.6761,1.67665,1.67535,1.6758,1537900000.0
2009-11-23 11:45:00,1.67575,1.67735,1.67535,1.6773,2101000000.0
2009-11-23 12:00:00,1.6773,1.6776,1.6761,1.6765,2444700000.0
2009-11-23 12:15:00,1.67645,1.6766,1.67375,1.6748,1317600000.0
2009-11-23 12:30:00,1.6748,1.67545,1.6745,1.6752,1749100000.0
2009-11-23 12:45:00,1.67525,1.67625,1.67495,1.6759,1615200000.0
2009-11-23 13:00:00,1.6759,1.67725,1.67565,1.6762,2685300000.0
2009-11-23 13:15:00,1.6762,1.67635,1.6756,1.67565,1722200000.0
2009-11-23 13:30:00,1.67565,1.677,1.67535,1.6766,1251400000.0
2009-11-23 13:45:00,1.67665,1.67705,1.67655,1.6769,1662400000.0
2009-11-23 14:00:00,1.6769,1.67825,1.67675,1.6781,1795100000.0
2009-11-23 14:15:00,1.6781,1.67905,1.6778,1.6786,1390100000.0
2009-11-23 14:30:00,1.6786,1.67895,1.67715,1.67725,1324300000.0
2009-11-23 14:45:00,1.6772,1.6775,1.67675,1.67685,817300000.0
2009-11-23 15:00:00,1.6768,1.67815,1.67675,1.6772,1341300000.0
2009-11-23 15:15:00,1.6772,1.67775,1.6769,1.6772,1627400000.0
2009-11-23 15:30:00,1.67715,1.6776,1.67645,1.6767,1502200000.0
2009-11-23 15:45:00,1.6767,1.67765,1.6764,1.6772,1555800000.0
2009-11-23 16:00:00,1.67715,1.6774,1.6758,1.6768,2002600000.0
2009-11-23 16:15:00,1.6769,1.67805,1.67615,1.67735,2506800000.0
2009-11-23 16:30:00,1.6773,1.67765,1.67685,1.67745,2627700000.0
2009-11-23 16:45:00,1.6774,1.678,1.6771,1.67725,2024800000.0
2009-11-23 17:00:00,1.67705,1.67815,1.6758,1.6763,2963000000.0
2009-11-23 17:15:00,1.6763,1.6772,1.67545,1.6761,2521700000.0
2009-11-23 17:30:00,1.6761,1.6774,1.67605,1.67635,1883700000.0
2009-11-23 17:45:00,1.67635,1.67715,1.676,1.67645,2117600000.0
2009-11-23 18:00:00,1.67645,1.67685,1.6759,1.67655,1517900000.0
2009-11-23 18:15:00,1.6765,1.67705,1.67565,1.6769,1491200000.0
2009-11-23 18:30:00,1.67675,1.6777,1.6765,1.67725,1893100000.0
2009-11-23 18:45:00,1.67725,1.67815,1.67615,1.67615,2037000000.0
2009-11-23 19:00:00,1.67615,1.67625,1.67525,1.67575,1925700000.0
2009-11-23 19:15:00,1.6758,1.67615,1.6751,1.67535,1353000000.0
2009-11-23 19:30:00,1.67535,1.67545,1.6739,1.67515,1600000000.0
2009-11-23 19:45:00,1.6751,1.6753,1.6744,1.675,1685400000.0
2009-11-23 20:00:00,1.67515,1.67545,1.67465,1.6753,1378500000.0
2009-11-23 20:15:00,1.6753,1.6754,1.6745,1.6749,1417000000.0
2009-11-23 20:30:00,1.67495,1.6762,1.6748,1.67615,1907000000.0
2009-11-23 20:45:00,1.67615,1.67655,1.67575,1.67615,1909100000.0
2009-11-23 21:00:00,1.6762,1.67745,1.6761,1.67745,1789600000.0
2009-11-23 21:15:00,1.6774,1.6774,1.67665,1.67665,1140400000.0
2009-11-23 21:30:00,1.6766,1.6769,1.6762,1.67685,921200000.0
2009-11-23 21:45:00,1.67685,1.6776,1.6762,1.6774,1278900000.0
2009-11-23 22:00:00,1.6774,1.67755,1.67665,1.67675,1288800000.0
2009-11-23 22:15:00,1.67675,1.6769,1.6761,1.67655,1269400000.0
2009-11-23 22:30:00,1.67655,1.6774,1.6764,1.67715,1367900000.0
2009-11-23 22:45:00,1.6771,1.67775,1.677,1.67745,1559400000.0
2009-11-23 23:00:00,1.6775,1.67775,1.67705,1.67715,751900000.0
2009-11-23 23:15:00,1.67715,1.6777,1.6768,1.6776,420900000.0
2009-11-23 23:30:00,1.6776,1.6777,1.677,1.6771,497200000.0
2009-11-23 23:45:00,1.677,1.6773,1.6765,1.677,594500000.0
2009-11-24 00:00:00,1.67695,1.67715,1.67615,1.6769,223100000.0
2009-11-24 00:15:00,1.67705,1.6775,1.67585,1.6767,328200000.0
2009-11-24 00:30:00,1.67675,1.6776,1.67675,1.6775,191900000.0
2009-11-24 00:45:00,1.67745,1.67755,1.6774,1.6775,107700000.0
2009-11-24 01:00:00,1.6776,1.67775,1.67654,1.67659,315800000.0
2009-11-24 01:15:00,1.67725,1.6776,1.67658,1.67745,192300000.0
2009-11-24 01:30:00,1.6775,1.67755,1.67665,1.67745,317000000.0
2009-11-24 01:45:00,1.6774,1.6777,1.67715,1.6775,470800000.0
2009-11-24 02:00:00,1.6774,1.67765,1.67665,1.67685,768700000.0
2009-11-24 02:15:00,1.67675,1.6772,1.67635,1.67665,551100000.0
2009-11-24 02:30:00,1.6766,1.6772,1.6765,1.67695,657200000.0
2009-11-24 02:45:00,1.677,1.67725,1.6743,1.67475,1120800000.0
2009-11-24 03:00:00,1.67475,1.67575,1.67465,1.6755,888300000.0
2009-11-24 03:15:00,1.6755,1.67575,1.67475,1.6748,681500000.0
2009-11-24 03:30:00,1.67485,1.67505,1.67425,1.6743,665700000.0
2009-11-24 03:45:00,1.67425,1.6752,1.6741,1.67515,524200000.0
2009-11-24 04:00:00,1.67515,1.6753,1.6743,1.6748,572700000.0
2009-11-24 04:15:00,1.6748,1.67505,1.6743,1.67445,668700000.0
2009-11-24 04:30:00,1.6744,1.67465,1.6739,1.67415,629600000.0
2009-11-24 04:45:00,1.6741,1.67435,1.6739,1.67415,373200000.0
2009-11-24 05:00:00,1.6742,1.67505,1.67395,1.6748,478000000.0
2009-11-24 05:15:00,1.6748,1.6749,1.6744,1.6748,565900000.0
2009-11-24 05:30:00,1.6748,1.6753,1.6747,1.6753,589000000.0
2009-11-24 05:45:00,1.6753,1.67535,1.6745,1.67455,401900000.0
2009-11-24 06:00:00,1.6745,1.67535,1.6745,1.675,664600000.0
2009-11-24 06:15:00,1.67505,1.6751,1.67445,1.67485,527700000.0
2009-11-24 06:30:00,1.6748,1.67555,1.6747,1.6753,754200000.0
2009-11-24 06:45:00,1.6753,1.67595,1.6749,1.6756,1010100000.0
2009-11-24 07:00:00,1.6756,1.6763,1.6751,1.67545,756700000.0
2009-11-24 07:15:00,1.67545,1.67605,1.6752,1.67545,836200000.0
2009-11-24 07:30:00,1.6755,1.6762,1.675,1.6758,1267300000.0
2009-11-24 07:45:00,1.6758,1.67655,1.6746,1.67655,1079900000.0
2009-11-24 08:00:00,1.6765,1.67675,1.67595,1.67615,924100000.0
2009-11-24 08:15:00,1.67615,1.67655,1.67585,1.6765,874700000.0
2009-11-24 08:30:00,1.6765,1.67675,1.67565,1.6766,948200000.0
2009-11-24 08:45:00,1.67665,1.6767,1.67585,1.67625,899400000.0
2009-11-24 09:00:00,1.6762,1.67715,1.6757,1.6768,1964300000.0
2009-11-24 09:15:00,1.6768,1.6782,1.67655,1.67775,3389800000.0
2009-11-24 09:30:00,1.67775,1.67805,1.6763,1.6772,2799000000.0
2009-11-24 09:45:00,1.6772,1.67775,1.67685,1.6774,2800700000.0
2009-11-24 10:00:00,1.6774,1.67755,1.6765,1.67725,2222300000.0
2009-11-24 10:15:00,1.6774,1.6775,1.6754,1.6756,2301000000.0
2009-11-24 10:30:00,1.6756,1.6763,1.67425,1.6757,2860600000.0
2009-11-24 10:45:00,1.6757,1.67595,1.67375,1.67495,2259900000.0
2009-11-24 11:00:00,1.67495,1.6752,1.67355,1.67355,2635100000.0
2009-11-24 11:15:00,1.67355,1.67355,1.6722,1.6725,2246200000.0
2009-11-24 11:30:00,1.67235,1.67245,1.6705,1.67085,2200600000.0
2009-11-24 11:45:00,1.67085,1.67205,1.66955,1.67055,2261700000.0
2009-11-24 12:00:00,1.67055,1.671,1.66935,1.66985,2471900000.0
2009-11-24 12:15:00,1.6698,1.67095,1.6685,1.66925,2773100000.0
2009-11-24 12:30:00,1.6693,1.6714,1.66905,1.67135,1760300000.0
2009-11-24 12:45:00,1.67135,1.67145,1.6705,1.6707,1918000000.0
2009-11-24 13:00:00,1.67075,1.67105,1.6693,1.6707,2498300000.0
2009-11-24 13:15:00,1.67075,1.67115,1.67025,1.67085,2148200000.0
2009-11-24 13:30:00,1.67085,1.67155,1.67065,1.67125,1873200000.0
2009-11-24 13:45:00,1.67125,1.6722,1.67085,1.672,2004100000.0
2009-11-24 14:00:00,1.672,1.67325,1.67125,1.6713,1881600000.0
2009-11-24 14:15:00,1.67135,1.67315,1.671,1.6725,2620800000.0
2009-11-24 14:30:00,1.67245,1.67355,1.6722,1.67225,1550400000.0
2009-11-24 14:45:00,1.67225,1.6733,1.67185,1.6721,1700200000.0
2009-11-24 15:00:00,1.6721,1.6733,1.6718,1.6729,1636600000.0
2009-11-24 15:15:00,1.67295,1.6731,1.67165,1.6718,1688200000.0
2009-11-24 15:30:00,1.67185,1.67285,1.6715,1.67175,2499900000.0
2009-11-24 15:45:00,1.67175,1.67315,1.67175,1.67225,2907200000.0
2009-11-24 16:00:00,1.67225,1.6734,1.67175,1.67225,2365300000.0
2009-11-24 16:15:00,1.67225,1.67425,1.6722,1.673,2095400000.0
2009-11-24 16:30:00,1.673,1.6737,1.67215,1.673,3257200000.0
2009-11-24 16:45:00,1.673,1.67395,1.6726,1.67305,3803000000.0
2009-11-24 17:00:00,1.67305,1.6738,1.6719,1.6728,3186300000.0
2009-11-24 17:15:00,1.67285,1.6739,1.67255,1.67335,2915300000.0
2009-11-24 17:30:00,1.67335,1.67405,1.6729,1.6732,3346000000.0
2009-11-24 17:45:00,1.6732,1.67725,1.6728,1.67705,3822300000.0
2009-11-24 18:00:00,1.6771,1.67805,1.6761,1.67715,3111700000.0
2009-11-24 18:15:00,1.67715,1.67825,1.67655,1.67665,3061400000.0
2009-11-24 18:30:00,1.67665,1.67775,1.6766,1.6772,1901700000.0
2009-11-24 18:45:00,1.6772,1.67745,1.676,1.6768,1685300000.0
2009-11-24 19:00:00,1.67675,1.67715,1.67615,1.67675,2125700000.0
2009-11-24 19:15:00,1.6768,1.67695,1.67555,1.67615,2016000000.0
2009-11-24 19:30:00,1.67615,1.6762,1.67375,1.67385,2160300000.0
2009-11-24 19:45:00,1.67385,1.6745,1.6736,1.6745,1221600000.0
2009-11-24 20:00:00,1.6745,1.67465,1.67315,1.67335,1654900000.0
2009-11-24 20:15:00,1.67335,1.67365,1.67265,1.67365,1811100000.0
2009-11-24 20:30:00,1.67365,1.6743,1.6726,1.6731,1475500000.0
2009-11-24 20:45:00,1.6731,1.6733,1.6725,1.673,1113200000.0
2009-11-24 21:00:00,1.67295,1.67335,1.672,1.67225,2438200000.0
2009-11-24 21:15:00,1.67225,1.67245,1.6717,1.6721,1273100000.0
2009-11-24 21:30:00,1.6722,1.67325,1.6717,1.67205,1569900000.0
2009-11-24 21:45:00,1.6721,1.6728,1.6721,1.67265,1278000000.0
2009-11-24 22:00:00,1.6726,1.6729,1.6723,1.67265,1061400000.0
2009-11-24 22:15:00,1.67265,1.67295,1.67215,1.67265,816600000.0
2009-11-24 22:30:00,1.67265,1.67285,1.67215,1.6724,1503200000.0
2009-11-24 22:45:00,1.6724,1.6727,1.6721,1.6723,1199900000.0
2009-11-24 23:00:00,1.67225,1.67255,1.67215,1.67225,506800000.0
2009-11-24 23:15:00,1.67225,1.67305,1.67225,1.67285,566400000.0
2009-11-24 23:30:00,1.67285,1.67335,1.6726,1.673,696200000.0
2009-11-24 23:45:00,1.67305,1.6734,1.67275,1.67305,793000000.0
2009-11-25 00:00:00,1.673,1.67305,1.6717,1.6725,557000000.0
2009-11-25 00:15:00,1.6725,1.67325,1.672,1.6728,420800000.0
2009-11-25 00:30:00,1.67275,1.6734,1.67195,1.6729,453600000.0
2009-11-25 00:45:00,1.67295,1.6731,1.67265,1.6729,169100000.0
2009-11-25 01:00:00,1.6728,1.6732,1.67225,1.6731,499400000.0
2009-11-25 01:15:00,1.67315,1.67385,1.6731,1.67375,468200000.0
2009-11-25 01:30:00,1.6737,1.67375,1.67275,1.67325,669500000.0
2009-11-25 01:45:00,1.67325,1.6733,1.67225,1.6723,349500000.0
2009-11-25 02:00:00,1.67235,1.67385,1.6722,1.6731,830500000.0
2009-11-25 02:15:00,1.6731,1.67425,1.6731,1.67375,873500000.0
2009-11-25 02:30:00,1.67375,1.6744,1.67335,1.67435,749200000.0
2009-11-25 02:45:00,1.6744,1.6748,1.6736,1.6746,1156400000.0
2009-11-25 03:00:00,1.6746,1.6751,1.6742,1.67505,896700000.0
2009-11-25 03:15:00,1.67505,1.6756,1.67455,1.67515,843200000.0
2009-11-25 03:30:00,1.6751,1.67545,1.675,1.67515,756400000.0
2009-11-25 03:45:00,1.67515,1.6752,1.67465,1.67485,514000000.0
2009-11-25 04:00:00,1.6748,1.67525,1.67465,1.67475,748400000.0
2009-11-25 04:15:00,1.67475,1.6748,1.67395,1.67415,666800000.0
2009-11-25 04:30:00,1.67425,1.6745,1.67415,1.6743,326200000.0
2009-11-25 04:45:00,1.67435,1.67465,1.6741,1.67455,575800000.0
2009-11-25 05:00:00,1.6746,1.6746,1.67345,1.6738,694500000.0
2009-11-25 05:15:00,1.67385,1.67405,1.6735,1.67365,577200000.0
2009-11-25 05:30:00,1.67365,1.67385,1.6735,1.6736,317000000.0
2009-11-25 05:45:00,1.6735,1.6736,1.6724,1.6726,479200000.0
2009-11-25 06:00:00,1.67265,1.67315,1.67235,1.67315,587000000.0
2009-11-25 06:15:00,1.6731,1.6736,1.67275,1.67315,655900000.0
2009-11-25 06:30:00,1.67315,1.6735,1.67295,1.6734,538200000.0
2009-11-25 06:45:00,1.67335,1.6737,1.6733,1.67355,465400000.0
2009-11-25 07:00:00,1.67355,1.6737,1.67325,1.6734,649500000.0
2009-11-25 07:15:00,1.6734,1.67365,1.6729,1.67335,616300000.0
2009-11-25 07:30:00,1.67325,1.67335,1.67265,1.673,544100000.0
2009-11-25 07:45:00,1.673,1.67395,1.67295,1.6738,542300000.0
2009-11-25 08:00:00,1.67375,1.67455,1.67375,1.6745,668900000.0
2009-11-25 08:15:00,1.67435,1.675,1.6732,1.6745,1556600000.0
2009-11-25 08:30:00,1.67445,1.6747,1.67375,1.67425,950800000.0
2009-11-25 08:45:00,1.6742,1.67495,1.6738,1.67495,1150600000.0
2009-11-25 09:00:00,1.6749,1.67575,1.6744,1.67545,1773900000.0
2009-11-25 09:15:00,1.67545,1.6778,1.6754,1.67775,1504400000.0
2009-11-25 09:30:00,1.6777,1.6788,1.67705,1.67735,1379300000.0
2009-11-25 09:45:00,1.6774,1.68,1.6766,1.6791,2096400000.0
2009-11-25 10:00:00,1.67915,1.68005,1.67815,1.67875,2608700000.0
2009-11-25 10:15:00,1.6788,1.6804,1.67845,1.68005,2156600000.0
2009-11-25 10:30:00,1.68,1.6809,1.6791,1.68025,2164300000.0
2009-11-25 10:45:00,1.6802,1.68055,1.67965,1.6803,1439600000.0
2009-11-25 11:00:00,1.6802,1.68105,1.67985,1.6802,1667700000.0
2009-11-25 11:15:00,1.68025,1.68035,1.6784,1.67955,1815600000.0
2009-11-25 11:30:00,1.67965,1.67965,1.67385,1.6752,3224400000.0
2009-11-25 11:45:00,1.6752,1.67575,1.6736,1.6751,2326500000.0
2009-11-25 12:00:00,1.67515,1.6762,1.67435,1.6745,2064300000.0
2009-11-25 12:15:00,1.67445,1.67705,1.67365,1.6769,1996300000.0
2009-11-25 12:30:00,1.67685,1.6786,1.6763,1.67845,1917600000.0
2009-11-25 12:45:00,1.67845,1.67855,1.67715,1.67715,1391100000.0
2009-11-25 13:00:00,1.6772,1.678,1.6747,1.6747,2124200000.0
2009-11-25 13:15:00,1.67465,1.67605,1.6739,1.6756,2025600000.0
2009-11-25 13:30:00,1.6756,1.6771,1.6729,1.67365,2661500000.0
2009-11-25 13:45:00,1.6737,1.67425,1.6728,1.67295,2220900000.0
2009-11-25 14:00:00,1.673,1.67315,1.67095,1.6718,2147500000.0
2009-11-25 14:15:00,1.67195,1.67195,1.6704,1.67055,2144900000.0
2009-11-25 14:30:00,1.6705,1.672,1.6705,1.6712,1729600000.0
2009-11-25 14:45:00,1.6712,1.67255,1.6712,1.67135,1494900000.0
2009-11-25 15:00:00,1.67145,1.672,1.67105,1.67125,1451600000.0
2009-11-25 15:15:00,1.67125,1.6719,1.67075,1.67075,2074700000.0
2009-11-25 15:30:00,1.67075,1.67275,1.6706,1.6723,2593900000.0
2009-11-25 15:45:00,1.6723,1.67375,1.6723,1.67345,1979300000.0
2009-11-25 16:00:00,1.67335,1.67455,1.6728,1.6734,3586100000.0
2009-11-25 16:15:00,1.67335,1.67365,1.6721,1.67305,2188900000.0
2009-11-25 16:30:00,1.6731,1.67335,1.6716,1.6728,2997700000.0
2009-11-25 16:45:00,1.67265,1.67285,1.6711,1.67135,2757600000.0
2009-11-25 17:00:00,1.6714,1.6727,1.67095,1.6711,3311700000.0
2009-11-25 17:15:00,1.6711,1.6714,1.66905,1.6704,2751600000.0
2009-11-25 17:30:00,1.6704,1.67105,1.66985,1.6702,2815100000.0
2009-11-25 17:45:00,1.6702,1.67065,1.6692,1.6699,2372700000.0
2009-11-25 18:00:00,1.66975,1.67015,1.66945,1.66975,2071800000.0
2009-11-25 18:15:00,1.66965,1.6705,1.66925,1.67005,1879000000.0
2009-11-25 18:30:00,1.67005,1.67015,1.6687,1.66875,1962100000.0
2009-11-25 18:45:00,1.66875,1.66895,1.66645,1.66755,1913100000.0
2009-11-25 19:00:00,1.66755,1.6681,1.66645,1.66775,1550300000.0
2009-11-25 19:15:00,1.6677,1.6681,1.66715,1.6679,1062000000.0
2009-11-25 19:30:00,1.66795,1.66865,1.66785,1.66835,1558100000.0
2009-11-25 19:45:00,1.66815,1.66835,1.6677,1.6678,975200000.0
2009-11-25 20:00:00,1.6678,1.66815,1.6666,1.66765,1208800000.0
2009-11-25 20:15:00,1.66765,1.66775,1.66655,1.6667,1188500000.0
2009-11-25 20:30:00,1.6667,1.6671,1.66605,1.66665,974500000.0
2009-11-25 20:45:00,1.6666,1.6669,1.6664,1.66675,837100000.0
2009-11-25 21:00:00,1.66675,1.6671,1.66635,1.6668,1144900000.0
2009-11-25 21:15:00,1.6668,1.66685,1.66335,1.66505,1905000000.0
2009-11-25 21:30:00,1.665,1.66655,1.66425,1.66475,1691900000.0
2009-11-25 21:45:00,1.66475,1.6663,1.66445,1.6655,1408100000.0
2009-11-25 22:00:00,1.6655,1.6661,1.6655,1.6657,1327400000.0
2009-11-25 22:15:00,1.6657,1.66605,1.66515,1.66595,1115100000.0
2009-11-25 22:30:00,1.66595,1.6664,1.6652,1.66535,945800000.0
2009-11-25 22:45:00,1.66535,1.666,1.66535,1.6655,614600000.0
2009-11-25 23:00:00,1.6655,1.6659,1.66485,1.6655,691800000.0
2009-11-25 23:15:00,1.66545,1.6659,1.66515,1.66535,654200000.0
2009-11-25 23:30:00,1.6653,1.66535,1.66475,1.665,614400000.0
2009-11-25 23:45:00,1.665,1.665,1.6639,1.66455,904800000.0
2009-11-26 00:00:00,1.6645,1.66505,1.6641,1.66505,216400000.0
2009-11-26 00:15:00,1.665,1.6652,1.66425,1.66425,323300000.0
2009-11-26 00:30:00,1.6642,1.6647,1.66345,1.66435,387800000.0
2009-11-26 00:45:00,1.6643,1.6648,1.6635,1.6637,446700000.0
2009-11-26 01:00:00,1.6639,1.66455,1.66335,1.6645,523800000.0
2009-11-26 01:15:00,1.6645,1.6649,1.66435,1.66455,417900000.0
2009-11-26 01:30:00,1.66455,1.66565,1.66445,1.66535,569000000.0
2009-11-26 01:45:00,1.6654,1.66565,1.66472,1.6654,429400000.0
2009-11-26 02:00:00,1.66545,1.6656,1.6643,1.6654,653300000.0
2009-11-26 02:15:00,1.6654,1.66555,1.66495,1.6655,414200000.0
2009-11-26 02:30:00,1.6655,1.6659,1.66475,1.66555,891100000.0
2009-11-26 02:45:00,1.66555,1.6676,1.66535,1.6675,1046500000.0
2009-11-26 03:00:00,1.66745,1.6675,1.66625,1.66725,783700000.0
2009-11-26 03:15:00,1.6672,1.6676,1.66645,1.66725,656400000.0
2009-11-26 03:30:00,1.66725,1.6674,1.6663,1.6663,580700000.0
2009-11-26 03:45:00,1.66645,1.66645,1.6646,1.6646,1038400000.0
2009-11-26 04:00:00,1.66465,1.66465,1.6616,1.6644,1381600000.0
2009-11-26 04:15:00,1.66405,1.6644,1.66345,1.66365,824500000.0
2009-11-26 04:30:00,1.66365,1.6644,1.66325,1.6639,935700000.0
2009-11-26 04:45:00,1.6637,1.66385,1.6605,1.66175,1154000000.0
2009-11-26 05:00:00,1.66185,1.662,1.65995,1.66165,842600000.0
2009-11-26 05:15:00,1.66165,1.66265,1.6616,1.66205,563800000.0
2009-11-26 05:30:00,1.662,1.66205,1.65735,1.65995,1688200000.0
2009-11-26 05:45:00,1.6599,1.662,1.65945,1.6619,833500000.0
2009-11-26 06:00:00,1.6619,1.662,1.6589,1.65985,1122800000.0
2009-11-26 06:15:00,1.65985,1.6603,1.65885,1.6594,592400000.0
2009-11-26 06:30:00,1.65945,1.66045,1.65875,1.65985,506400000.0
2009-11-26 06:45:00,1.6598,1.6599,1.657,1.65785,952500000.0
2009-11-26 07:00:00,1.65775,1.65875,1.6569,1.658,1003700000.0
2009-11-26 07:15:00,1.65795,1.6596,1.6574,1.65945,1219700000.0
2009-11-26 07:30:00,1.65945,1.65995,1.65885,1.65945,1016200000.0
2009-11-26 07:45:00,1.6594,1.66015,1.6591,1.6601,773400000.0
2009-11-26 08:00:00,1.66015,1.66405,1.65925,1.66275,1529500000.0
2009-11-26 08:15:00,1.66275,1.66355,1.6624,1.66275,1094800000.0
2009-11-26 08:30:00,1.6628,1.66385,1.6616,1.66365,1633700000.0
2009-11-26 08:45:00,1.66365,1.6708,1.66285,1.66915,2313000000.0
2009-11-26 09:00:00,1.6691,1.6695,1.66475,1.6674,2537600000.0
2009-11-26 09:15:00,1.6675,1.66975,1.66605,1.6674,2509600000.0
2009-11-26 09:30:00,1.66725,1.66755,1.66145,1.6625,3177000000.0
2009-11-26 09:45:00,1.6625,1.66265,1.6603,1.6607,2309000000.0
2009-11-26 10:00:00,1.6609,1.66165,1.6562,1.6562,2736200000.0
2009-11-26 10:15:00,1.6561,1.6574,1.65515,1.65665,2432900000.0
2009-11-26 10:30:00,1.6567,1.65795,1.6553,1.65555,2449900000.0
2009-11-26 10:45:00,1.65555,1.6562,1.6553,1.6559,2196000000.0
2009-11-26 11:00:00,1.65595,1.656,1.65395,1.65415,2579500000.0
2009-11-26 11:15:00,1.6542,1.6546,1.65305,1.65385,3012900000.0
2009-11-26 11:30:00,1.65395,1.65435,1.65225,1.65355,2462200000.0
2009-11-26 11:45:00,1.65355,1.65515,1.6521,1.655,2057500000.0
2009-11-26 12:00:00,1.655,1.6551,1.6529,1.6531,1577600000.0
2009-11-26 12:15:00,1.653,1.6555,1.65295,1.6554,1713600000.0
2009-11-26 12:30:00,1.65545,1.65635,1.65535,1.65595,1337150000.0
2009-11-26 12:45:00,1.65595,1.6565,1.6547,1.65525,2527600000.0
2009-11-26 13:00:00,1.6552,1.6573,1.65475,1.65645,2223200000.0
2009-11-26 13:15:00,1.65645,1.6566,1.65535,1.6557,1183100000.0
2009-11-26 13:30:00,1.6557,1.65605,1.65465,1.65515,1763500000.0
2009-11-26 13:45:00,1.6551,1.65615,1.65505,1.65605,1694800000.0
2009-11-26 14:00:00,1.65605,1.65685,1.65555,1.65665,1784000000.0
2009-11-26 14:15:00,1.65665,1.6567,1.65555,1.65615,1539200000.0
2009-11-26 14:30:00,1.65625,1.6598,1.65585,1.65895,3295000000.0
2009-11-26 14:45:00,1.65895,1.65955,1.65645,1.65815,3398000000.0
2009-11-26 15:00:00,1.65815,1.65905,1.65675,1.6569,2179800000.0
2009-11-26 15:15:00,1.65705,1.65715,1.65575,1.657,1613700000.0
2009-11-26 15:30:00,1.65705,1.65855,1.65685,1.65805,1466700000.0
2009-11-26 15:45:00,1.65805,1.65995,1.65775,1.65935,1793300000.0
2009-11-26 16:00:00,1.65935,1.66065,1.65815,1.65835,1618200000.0
2009-11-26 16:15:00,1.65835,1.65845,1.65745,1.65805,1681600000.0
2009-11-26 16:30:00,1.65805,1.6592,1.65755,1.65855,2200600000.0
2009-11-26 16:45:00,1.6586,1.66065,1.6584,1.6587,2587200000.0
2009-11-26 17:00:00,1.65865,1.6592,1.657,1.6572,1834200000.0
2009-11-26 17:15:00,1.6572,1.6574,1.6539,1.65455,1892200000.0
2009-11-26 17:30:00,1.65455,1.6551,1.65335,1.655,1913900000.0
2009-11-26 17:45:00,1.65495,1.65995,1.6546,1.65995,2133400000.0
2009-11-26 18:00:00,1.65955,1.6597,1.65625,1.6581,2498400000.0
2009-11-26 18:15:00,1.65825,1.65955,1.6558,1.6572,2893100000.0
2009-11-26 18:30:00,1.6572,1.65755,1.6562,1.65685,1512800000.0
2009-11-26 18:45:00,1.65695,1.6586,1.6564,1.6572,1743200000.0
2009-11-26 19:00:00,1.6572,1.65835,1.65665,1.6574,1409600000.0
2009-11-26 19:15:00,1.65745,1.6577,1.65515,1.6558,968500000.0
2009-11-26 19:30:00,1.6558,1.65635,1.65455,1.65535,952400000.0
2009-11-26 19:45:00,1.65535,1.65575,1.65425,1.6554,1316700000.0
2009-11-26 20:00:00,1.6554,1.65545,1.65335,1.6537,824300000.0
2009-11-26 20:15:00,1.6537,1.6554,1.65285,1.6554,528000000.0
2009-11-26 20:30:00,1.6553,1.65585,1.65425,1.65455,348600000.0
2009-11-26 20:45:00,1.65455,1.6547,1.65415,1.6546,257300000.0
2009-11-26 21:00:00,1.6547,1.65615,1.6546,1.6554,144500000.0
2009-11-26 21:15:00,1.65545,1.65605,1.6552,1.6558,592200000.0
2009-11-26 21:30:00,1.6558,1.6561,1.6552,1.6555,405600000.0
2009-11-26 21:45:00,1.65565,1.6564,1.65535,1.65615,306500000.0
2009-11-26 22:00:00,1.65615,1.6564,1.65535,1.656,328400000.0
2009-11-26 22:15:00,1.656,1.6562,1.6553,1.65545,295400000.0
2009-11-26 22:30:00,1.6553,1.6565,1.6553,1.6563,301300000.0
2009-11-26 22:45:00,1.65625,1.6569,1.65585,1.65595,437500000.0
2009-11-26 23:00:00,1.65595,1.6566,1.65505,1.6557,367000000.0
2009-11-26 23:15:00,1.6557,1.65665,1.655,1.6561,343400000.0
2009-11-26 23:30:00,1.65615,1.6576,1.65615,1.65685,359400000.0
2009-11-26 23:45:00,1.65685,1.6573,1.65545,1.6573,285900000.0
2009-11-27 00:00:00,1.6573,1.6574,1.655,1.6566,364300000.0
2009-11-27 00:15:00,1.6565,1.6568,1.65575,1.6562,332600000.0
2009-11-27 00:30:00,1.6562,1.65685,1.6557,1.65625,495000000.0
2009-11-27 00:45:00,1.65625,1.6564,1.6544,1.6553,414400000.0
2009-11-27 01:00:00,1.6552,1.65555,1.65215,1.65225,612100000.0
2009-11-27 01:15:00,1.6523,1.6548,1.64845,1.6497,1492400000.0
2009-11-27 01:30:00,1.64975,1.6551,1.6475,1.65,1493500000.0
2009-11-27 01:45:00,1.6498,1.65195,1.6493,1.6513,1521900000.0
2009-11-27 02:00:00,1.65125,1.6543,1.6502,1.6523,1269400000.0
2009-11-27 02:15:00,1.65225,1.6533,1.6498,1.65,1239800000.0
2009-11-27 02:30:00,1.65005,1.6546,1.64985,1.654,1204100000.0
2009-11-27 02:45:00,1.654,1.65595,1.6528,1.655,926600000.0
2009-11-27 03:00:00,1.65515,1.6572,1.6517,1.6521,1453700000.0
2009-11-27 03:15:00,1.65215,1.653,1.65175,1.6522,1423600000.0
2009-11-27 03:30:00,1.6522,1.65285,1.65145,1.65285,1066600000.0
2009-11-27 03:45:00,1.6528,1.65315,1.65075,1.65175,878200000.0
2009-11-27 04:00:00,1.65175,1.65275,1.65075,1.6515,1053700000.0
2009-11-27 04:15:00,1.6515,1.6548,1.6513,1.654,1895100000.0
2009-11-27 04:30:00,1.6539,1.65535,1.6535,1.6551,1500800000.0
2009-11-27 04:45:00,1.6551,1.65515,1.6534,1.65505,1663800000.0
2009-11-27 05:00:00,1.65505,1.65505,1.65325,1.65335,1425100000.0
2009-11-27 05:15:00,1.65335,1.65485,1.65295,1.65445,1961600000.0
2009-11-27 05:30:00,1.6544,1.6548,1.6536,1.65365,693200000.0
2009-11-27 05:45:00,1.65365,1.6539,1.65245,1.6531,1105100000.0
2009-11-27 06:00:00,1.6531,1.65395,1.65255,1.65365,1154600000.0
2009-11-27 06:15:00,1.6537,1.6549,1.65355,1.6548,1040400000.0
2009-11-27 06:30:00,1.6548,1.65525,1.65415,1.65465,2073400000.0
2009-11-27 06:45:00,1.65465,1.6555,1.65385,1.65445,2269900000.0
2009-11-27 07:00:00,1.65435,1.6579,1.6541,1.65675,1915900000.0
2009-11-27 07:15:00,1.65675,1.658,1.65635,1.65665,2029900000.0
2009-11-27 07:30:00,1.65665,1.65835,1.6563,1.65705,2131800000.0
2009-11-27 07:45:00,1.65705,1.6576,1.65635,1.657,2603700000.0
2009-11-27 08:00:00,1.65705,1.6579,1.6554,1.65605,1716500000.0
2009-11-27 08:15:00,1.65605,1.65825,1.65575,1.6561,2524000000.0
2009-11-27 08:30:00,1.65605,1.6566,1.6547,1.65645,2428600000.0
2009-11-27 08:45:00,1.65645,1.6568,1.65495,1.65635,1712000000.0
2009-11-27 09:00:00,1.6563,1.65635,1.6498,1.65075,2269300000.0
2009-11-27 09:15:00,1.6509,1.6572,1.6489,1.65605,3107400000.0
2009-11-27 09:30:00,1.65605,1.65785,1.65425,1.6553,3623400000.0
2009-11-27 09:45:00,1.65535,1.6563,1.65375,1.65485,2981500000.0
2009-11-27 10:00:00,1.65495,1.6597,1.6538,1.65925,3280100000.0
2009-11-27 10:15:00,1.65925,1.6603,1.65805,1.6585,3134900000.0
2009-11-27 10:30:00,1.6585,1.6601,1.65765,1.659,3138000000.0
2009-11-27 10:45:00,1.659,1.65955,1.65695,1.65775,2457700000.0
2009-11-27 11:00:00,1.65775,1.65855,1.65555,1.65785,2566800000.0
2009-11-27 11:15:00,1.65785,1.6589,1.65635,1.65635,3145600000.0
2009-11-27 11:30:00,1.65635,1.65795,1.6558,1.65745,2688200000.0
2009-11-27 11:45:00,1.65745,1.6603,1.6564,1.66005,2862900000.0
2009-11-27 12:00:00,1.66005,1.6621,1.65925,1.6593,2317900000.0
2009-11-27 12:15:00,1.6593,1.66165,1.65925,1.66045,2830900000.0
2009-11-27 12:30:00,1.66045,1.66165,1.65855,1.65885,2663500000.0
2009-11-27 12:45:00,1.6588,1.65885,1.65635,1.657,2237300000.0
2009-11-27 13:00:00,1.65705,1.65745,1.65585,1.6572,2800800000.0
2009-11-27 13:15:00,1.65715,1.65835,1.65575,1.65635,2944100001.0
2009-11-27 13:30:00,1.65635,1.65655,1.65435,1.6546,2355300000.0
2009-11-27 13:45:00,1.65455,1.65535,1.65395,1.65485,1192600000.0
2009-11-27 14:00:00,1.6548,1.6553,1.65425,1.65445,1437900000.0
2009-11-27 14:15:00,1.65445,1.6558,1.6544,1.65575,1885000000.0
2009-11-27 14:30:00,1.65575,1.6565,1.65525,1.6556,1503100000.0
2009-11-27 14:45:00,1.6556,1.6558,1.655,1.65525,1759700000.0
2009-11-27 15:00:00,1.65525,1.65745,1.6548,1.6573,2705300000.0
2009-11-27 15:15:00,1.6573,1.65975,1.65685,1.6589,2443100000.0
2009-11-27 15:30:00,1.6589,1.6589,1.65675,1.65755,2197400000.0
2009-11-27 15:45:00,1.65755,1.6591,1.6561,1.6589,2411100000.0
2009-11-27 16:00:00,1.659,1.66125,1.6585,1.6585,2461800000.0
2009-11-27 16:15:00,1.6587,1.6598,1.65795,1.65955,1497400000.0
2009-11-27 16:30:00,1.65965,1.6618,1.6592,1.66015,2897500000.0
2009-11-27 16:45:00,1.66025,1.66155,1.65975,1.661,2704500000.0
2009-11-27 17:00:00,1.661,1.66295,1.66045,1.6625,2644000000.0
2009-11-27 17:15:00,1.6625,1.66255,1.66,1.66085,2173100000.0
2009-11-27 17:30:00,1.66085,1.66285,1.6602,1.6605,2555700000.0
2009-11-27 17:45:00,1.6605,1.6608,1.6576,1.6582,2249000000.0
2009-11-27 18:00:00,1.6581,1.65895,1.65775,1.65845,2439700000.0
2009-11-27 18:15:00,1.65845,1.66135,1.65775,1.66065,1843100000.0
2009-11-27 18:30:00,1.6606,1.66165,1.6596,1.6596,2166600000.0
2009-11-27 18:45:00,1.65955,1.66005,1.659,1.6596,1453700000.0
2009-11-27 19:00:00,1.65965,1.66035,1.6586,1.65915,1489000000.0
2009-11-27 19:15:00,1.65925,1.6597,1.6584,1.65875,1357400000.0
2009-11-27 19:30:00,1.65875,1.65945,1.65825,1.6591,1201500000.0
2009-11-27 19:45:00,1.659,1.66025,1.659,1.65985,1766100000.0
2009-11-27 20:00:00,1.6598,1.6609,1.65965,1.66005,2111800000.0
2009-11-27 20:15:00,1.66005,1.66075,1.65825,1.65915,1931800000.0
2009-11-27 20:30:00,1.65915,1.65925,1.65775,1.6581,609500000.0
2009-11-27 20:45:00,1.6581,1.6592,1.6577,1.65835,774700000.0
2009-11-27 21:00:00,1.6584,1.6584,1.65765,1.65805,356700000.0
2009-11-27 21:15:00,1.658,1.6591,1.65795,1.65885,488400000.0
2009-11-27 21:30:00,1.6589,1.6591,1.65745,1.65765,807900000.0
2009-11-27 21:45:00,1.6579,1.65845,1.6574,1.6583,441200000.0
2009-11-27 22:00:00,1.6584,1.6586,1.65755,1.65755,306000000.0
2009-11-27 22:15:00,1.6576,1.658,1.65734,1.6579,256900000.0
2009-11-27 22:30:00,1.65785,1.65795,1.65735,1.6578,247200000.0
2009-11-27 22:45:00,1.6578,1.6578,1.65605,1.65615,298500000.0
2009-11-27 23:00:00,1.6561,1.65705,1.65575,1.6559,350200000.0
2009-11-27 23:15:00,1.65605,1.65755,1.65565,1.6567,415700000.0
2009-11-27 23:30:00,1.65685,1.6574,1.6556,1.6565,310600000.0
2009-11-27 23:45:00,1.6565,1.65955,1.65595,1.6594,520700000.0
2009-11-30 00:00:00,1.65715,1.65895,1.657,1.65895,378400000.0
2009-11-30 00:15:00,1.6585,1.65875,1.65725,1.6581,356500000.0
2009-11-30 00:30:00,1.65815,1.6587,1.6574,1.6581,384600000.0
2009-11-30 00:45:00,1.65805,1.65935,1.6575,1.65895,288400000.0
2009-11-30 01:00:00,1.659,1.66015,1.6579,1.6585,880000000.0
2009-11-30 01:15:00,1.65845,1.6597,1.6551,1.6592,1280000000.0
2009-11-30 01:30:00,1.65915,1.65925,1.65805,1.65855,793100000.0
2009-11-30 01:45:00,1.6585,1.65945,1.65815,1.65895,433100000.0
2009-11-30 02:00:00,1.6591,1.6595,1.6573,1.6589,1071800000.0
2009-11-30 02:15:00,1.65885,1.6615,1.65835,1.6607,962500000.0
2009-11-30 02:30:00,1.66065,1.6621,1.66015,1.66085,690300000.0
2009-11-30 02:45:00,1.6609,1.6617,1.6597,1.6617,1266300000.0
2009-11-30 03:00:00,1.6617,1.6617,1.65835,1.6584,1593800000.0
2009-11-30 03:15:00,1.65845,1.6596,1.6582,1.65895,1827100000.0
2009-11-30 03:30:00,1.65895,1.6606,1.65775,1.6602,1921500000.0
2009-11-30 03:45:00,1.6601,1.66135,1.6597,1.6608,1559400000.0
2009-11-30 04:00:00,1.66085,1.6613,1.66005,1.6608,1599600000.0
2009-11-30 04:15:00,1.66085,1.6622,1.66065,1.66215,1165700000.0
2009-11-30 04:30:00,1.66215,1.6623,1.6609,1.6609,930200000.0
2009-11-30 04:45:00,1.661,1.66135,1.6607,1.6609,520100000.0
2009-11-30 05:00:00,1.66095,1.6616,1.6606,1.66155,860400000.0
2009-11-30 05:15:00,1.66145,1.662,1.66,1.66015,759200000.0
2009-11-30 05:30:00,1.6602,1.66155,1.6601,1.66075,650900000.0
2009-11-30 05:45:00,1.6607,1.6609,1.66015,1.66055,534600000.0
2009-11-30 06:00:00,1.6606,1.66075,1.6594,1.6598,1023300000.0
2009-11-30 06:15:00,1.65975,1.6603,1.659,1.659,1215700000.0
2009-11-30 06:30:00,1.65895,1.65925,1.6578,1.65855,1180800000.0
2009-11-30 06:45:00,1.65845,1.65955,1.65845,1.659,741200000.0
2009-11-30 07:00:00,1.65905,1.66035,1.65805,1.65885,1760300000.0
2009-11-30 07:15:00,1.6589,1.65895,1.6566,1.6572,1615900000.0
2009-11-30 07:30:00,1.65735,1.6586,1.6566,1.6583,1396800000.0
2009-11-30 07:45:00,1.6583,1.6584,1.656,1.6562,1502400000.0
2009-11-30 08:00:00,1.65625,1.65775,1.65545,1.65745,1353000000.0
2009-11-30 08:15:00,1.65745,1.6575,1.65515,1.6557,938100000.0
2009-11-30 08:30:00,1.6558,1.65745,1.65565,1.6567,854300000.0
2009-11-30 08:45:00,1.65665,1.65735,1.65535,1.656,1373600000.0
2009-11-30 09:00:00,1.656,1.65925,1.6558,1.65895,1350900000.0
2009-11-30 09:15:00,1.659,1.65905,1.65665,1.65765,1773900000.0
2009-11-30 09:30:00,1.65765,1.658,1.65705,1.65755,1479200000.0
2009-11-30 09:45:00,1.6576,1.65765,1.65275,1.6538,2583700000.0
2009-11-30 10:00:00,1.6538,1.65395,1.64915,1.64925,3505700000.0
2009-11-30 10:15:00,1.6494,1.6513,1.6484,1.65095,3236600000.0
2009-11-30 10:30:00,1.65095,1.654,1.65065,1.65355,4911900000.0
2009-11-30 10:45:00,1.65355,1.65445,1.6531,1.6538,4054600000.0
2009-11-30 11:00:00,1.6538,1.65505,1.6525,1.6543,3198700000.0
2009-11-30 11:15:00,1.6543,1.6557,1.65375,1.6553,1927000000.0
2009-11-30 11:30:00,1.6553,1.6576,1.6531,1.6573,4249700000.0
2009-11-30 11:45:00,1.65725,1.6582,1.6562,1.65695,2923900000.0
2009-11-30 12:00:00,1.65695,1.6579,1.65645,1.6576,2320700000.0
2009-11-30 12:15:00,1.6576,1.6582,1.65665,1.65735,2161000000.0
2009-11-30 12:30:00,1.65725,1.65775,1.6537,1.654,2524200000.0
2009-11-30 12:45:00,1.65385,1.65435,1.653,1.6536,2486500000.0
2009-11-30 13:00:00,1.65355,1.65375,1.6513,1.6516,2801900000.0
2009-11-30 13:15:00,1.6516,1.6521,1.64865,1.65,3241100000.0
2009-11-30 13:30:00,1.6501,1.6514,1.64985,1.6513,2630300000.0
2009-11-30 13:45:00,1.6513,1.6516,1.65045,1.6512,3272700000.0
2009-11-30 14:00:00,1.6512,1.6534,1.6512,1.65285,2227700000.0
2009-11-30 14:15:00,1.65285,1.6551,1.65275,1.65505,2438100000.0
2009-11-30 14:30:00,1.65505,1.65565,1.65385,1.65385,2805700000.0
2009-11-30 14:45:00,1.65385,1.6548,1.65335,1.65415,1987000000.0
2009-11-30 15:00:00,1.65425,1.65455,1.6529,1.65335,2501000000.0
2009-11-30 15:15:00,1.6535,1.6535,1.65225,1.6524,2006700000.0
2009-11-30 15:30:00,1.6524,1.65345,1.6521,1.65315,2305600000.0
2009-11-30 15:45:00,1.65315,1.65435,1.65275,1.65295,2695500000.0
2009-11-30 16:00:00,1.65295,1.65385,1.65275,1.6537,3300000000.0
2009-11-30 16:15:00,1.65375,1.6541,1.6522,1.6534,3663300000.0
2009-11-30 16:30:00,1.6534,1.6534,1.65075,1.6518,3846600000.0
2009-11-30 16:45:00,1.6518,1.65215,1.651,1.6511,3641300000.0
2009-11-30 17:00:00,1.6511,1.6511,1.6497,1.64995,2735900000.0
2009-11-30 17:15:00,1.6499,1.65,1.6485,1.64935,2555900000.0
2009-11-30 17:30:00,1.64935,1.6498,1.64745,1.64765,2887400000.0
2009-11-30 17:45:00,1.64765,1.6492,1.64675,1.64775,3666300000.0
2009-11-30 18:00:00,1.6477,1.6509,1.6477,1.6496,3434400000.0
2009-11-30 18:15:00,1.64955,1.6496,1.6467,1.64835,3048600000.0
2009-11-30 18:30:00,1.6486,1.64955,1.6474,1.64815,3843700000.0
2009-11-30 18:45:00,1.64815,1.6495,1.64775,1.6491,2378300000.0
2009-11-30 19:00:00,1.64915,1.6503,1.64885,1.64985,1881700000.0
2009-11-30 19:15:00,1.64985,1.65,1.64905,1.64945,1826100000.0
2009-11-30 19:30:00,1.64945,1.65025,1.64895,1.6499,1973100000.0
2009-11-30 19:45:00,1.6499,1.65015,1.6494,1.6499,1604300000.0
2009-11-30 20:00:00,1.64995,1.6501,1.64925,1.64955,1404400000.0
2009-11-30 20:15:00,1.64955,1.64955,1.6483,1.6488,1281500000.0
2009-11-30 20:30:00,1.6488,1.64905,1.6483,1.6489,1528400000.0
2009-11-30 20:45:00,1.6489,1.65025,1.64875,1.6499,2509700000.0
2009-11-30 21:00:00,1.64995,1.65015,1.64895,1.6492,2752600000.0
2009-11-30 21:15:00,1.64915,1.651,1.64915,1.65045,2686000000.0
2009-11-30 21:30:00,1.65045,1.65155,1.65035,1.65135,2564100000.0
2009-11-30 21:45:00,1.65135,1.65255,1.65135,1.6522,2632600000.0
2009-11-30 22:00:00,1.65225,1.65225,1.6515,1.65175,3018300000.0
2009-11-30 22:15:00,1.65175,1.6528,1.65175,1.65255,2876100000.0
2009-11-30 22:30:00,1.6526,1.6529,1.65205,1.6523,3301700000.0
2009-11-30 22:45:00,1.65225,1.65265,1.65205,1.65245,2133000000.0
2009-11-30 23:00:00,1.6524,1.65365,1.6523,1.6533,1207300000.0
2009-11-30 23:15:00,1.65315,1.6541,1.6527,1.6527,823000000.0
2009-11-30 23:30:00,1.6527,1.6529,1.6524,1.6525,455400000.0
2009-11-30 23:45:00,1.65255,1.6528,1.6523,1.6526,533700000.0
2009-12-01 00:00:00,1.6526,1.6527,1.65095,1.65225,378900000.0
2009-12-01 00:15:00,1.6524,1.6529,1.6513,1.652,327300000.0
2009-12-01 00:30:00,1.652,1.65235,1.6515,1.6521,429600000.0
2009-12-01 00:45:00,1.652,1.65325,1.652,1.65305,569500000.0
2009-12-01 01:00:00,1.653,1.65335,1.65185,1.65195,495200000.0
2009-12-01 01:15:00,1.65195,1.6523,1.6514,1.6519,695000000.0
2009-12-01 01:30:00,1.6519,1.65275,1.65155,1.65205,802900000.0
2009-12-01 01:45:00,1.6521,1.6521,1.65045,1.65075,938600000.0
2009-12-01 02:00:00,1.6507,1.65195,1.6505,1.65175,695300000.0
2009-12-01 02:15:00,1.6517,1.6519,1.65115,1.65175,502300000.0
2009-12-01 02:30:00,1.65175,1.65235,1.6514,1.6519,695200000.0
2009-12-01 02:45:00,1.65195,1.6521,1.65045,1.651,936600000.0
2009-12-01 03:00:00,1.6509,1.6515,1.65065,1.6511,1015700000.0
2009-12-01 03:15:00,1.65105,1.6514,1.65075,1.6511,703800000.0
2009-12-01 03:30:00,1.651,1.65165,1.65045,1.6514,839600000.0
2009-12-01 03:45:00,1.6514,1.65155,1.6504,1.65075,581700000.0
2009-12-01 04:00:00,1.6507,1.65325,1.6507,1.6512,1154400000.0
2009-12-01 04:15:00,1.6512,1.65245,1.64985,1.65205,1024100000.0
2009-12-01 04:30:00,1.652,1.65235,1.6512,1.6515,777900000.0
2009-12-01 04:45:00,1.65145,1.6517,1.65035,1.65105,732200000.0
2009-12-01 05:00:00,1.651,1.6518,1.65075,1.6513,833900000.0
2009-12-01 05:15:00,1.65125,1.6525,1.6512,1.6522,894500000.0
2009-12-01 05:30:00,1.6522,1.65225,1.6505,1.6513,1142500000.0
2009-12-01 05:45:00,1.6513,1.65155,1.6505,1.65105,654800000.0
2009-12-01 06:00:00,1.65085,1.6521,1.6507,1.6511,818900000.0
2009-12-01 06:15:00,1.65105,1.652,1.65085,1.6518,706200000.0
2009-12-01 06:30:00,1.6517,1.6517,1.6503,1.65075,690100000.0
2009-12-01 06:45:00,1.6508,1.65135,1.6503,1.65105,574200000.0
2009-12-01 07:00:00,1.65105,1.65285,1.65085,1.6519,1228600000.0
2009-12-01 07:15:00,1.65195,1.6529,1.65135,1.6514,1425200000.0
2009-12-01 07:30:00,1.65145,1.6517,1.65055,1.65065,1012200000.0
2009-12-01 07:45:00,1.6506,1.65085,1.6498,1.65055,789300000.0
2009-12-01 08:00:00,1.6506,1.65115,1.6496,1.6496,730200000.0
2009-12-01 08:15:00,1.64955,1.65035,1.64925,1.6501,1058200000.0
2009-12-01 08:30:00,1.6501,1.65075,1.6482,1.64905,1464500000.0
2009-12-01 08:45:00,1.64905,1.64985,1.6474,1.64845,1215500000.0
2009-12-01 09:00:00,1.6484,1.65005,1.64805,1.6486,1645100000.0
2009-12-01 09:15:00,1.64875,1.6502,1.64845,1.6502,1300200000.0
2009-12-01 09:30:00,1.65025,1.65235,1.65015,1.6519,1508200000.0
2009-12-01 09:45:00,1.6518,1.65265,1.65,1.6501,1862600000.0
2009-12-01 10:00:00,1.65,1.65145,1.64995,1.65035,3589300000.0
2009-12-01 10:15:00,1.65035,1.6519,1.64985,1.6513,2491000000.0
2009-12-01 10:30:00,1.6513,1.65245,1.65115,1.6522,3378100000.0
2009-12-01 10:45:00,1.65225,1.6524,1.65105,1.652,3476000000.0
2009-12-01 11:00:00,1.65205,1.65395,1.65195,1.65335,3541800000.0
2009-12-01 11:15:00,1.65325,1.6547,1.6509,1.65225,2875400000.0
2009-12-01 11:30:00,1.6523,1.6524,1.65075,1.6512,2741800000.0
2009-12-01 11:45:00,1.6512,1.6543,1.6511,1.6537,2247800000.0
2009-12-01 12:00:00,1.6538,1.65635,1.65345,1.6551,2535200000.0
2009-12-01 12:15:00,1.65505,1.65595,1.6545,1.6545,2692400000.0
2009-12-01 12:30:00,1.65445,1.65675,1.6544,1.65625,1954500000.0
2009-12-01 12:45:00,1.65635,1.6581,1.65605,1.65665,2714200000.0
2009-12-01 13:00:00,1.65665,1.65725,1.6559,1.65725,2185000000.0
2009-12-01 13:15:00,1.65725,1.6601,1.65705,1.65925,2433900000.0
2009-12-01 13:30:00,1.65925,1.66105,1.65905,1.6606,2002600000.0
2009-12-01 13:45:00,1.66065,1.6607,1.65785,1.65785,1674500000.0
2009-12-01 14:00:00,1.65785,1.65945,1.65675,1.659,2169900000.0
2009-12-01 14:15:00,1.65885,1.6597,1.65855,1.659,1352700000.0
2009-12-01 14:30:00,1.659,1.66215,1.6588,1.6611,2180600000.0
2009-12-01 14:45:00,1.66105,1.6611,1.6598,1.66035,2184900000.0
2009-12-01 15:00:00,1.6603,1.6605,1.65685,1.65705,2975000000.0
2009-12-01 15:15:00,1.65705,1.65765,1.65575,1.6561,3970000000.0
2009-12-01 15:30:00,1.65605,1.65915,1.65605,1.6588,3661700000.0
2009-12-01 15:45:00,1.6588,1.6595,1.65755,1.6593,3349500000.0
2009-12-01 16:00:00,1.65935,1.66015,1.6582,1.6589,3955400000.0
2009-12-01 16:15:00,1.65895,1.6595,1.65835,1.65885,2448100000.0
2009-12-01 16:30:00,1.65885,1.65955,1.6578,1.65785,3064000000.0
2009-12-01 16:45:00,1.6578,1.65865,1.65725,1.65845,2493700000.0
2009-12-01 17:00:00,1.6585,1.66165,1.65795,1.6612,3207200000.0
2009-12-01 17:15:00,1.66125,1.66175,1.6595,1.65995,3518800000.0
2009-12-01 17:30:00,1.65985,1.66125,1.65985,1.6607,2531400000.0
2009-12-01 17:45:00,1.6607,1.6616,1.66045,1.66095,1964000000.0
2009-12-01 18:00:00,1.66095,1.66105,1.65925,1.65935,3739300000.0
2009-12-01 18:15:00,1.65935,1.6598,1.65845,1.65875,2949400000.0
2009-12-01 18:30:00,1.65875,1.65885,1.658,1.6585,2575700000.0
2009-12-01 18:45:00,1.6585,1.66,1.65835,1.65985,2705000000.0
2009-12-01 19:00:00,1.6599,1.66015,1.6592,1.65925,2273900000.0
2009-12-01 19:15:00,1.65925,1.6597,1.65895,1.65935,1841100000.0
2009-12-01 19:30:00,1.65935,1.65985,1.65905,1.6595,1415700000.0
2009-12-01 19:45:00,1.65955,1.66045,1.65915,1.66025,1005900000.0
2009-12-01 20:00:00,1.6602,1.66025,1.65975,1.66,1112500000.0
2009-12-01 20:15:00,1.66,1.66015,1.65955,1.65985,1462700000.0
2009-12-01 20:30:00,1.6599,1.66035,1.6591,1.6595,1577800000.0
2009-12-01 20:45:00,1.6595,1.65975,1.65905,1.65975,1462300000.0
2009-12-01 21:00:00,1.6598,1.66015,1.6592,1.66005,1301400000.0
2009-12-01 21:15:00,1.66005,1.66075,1.6598,1.66,1645600000.0
2009-12-01 21:30:00,1.66005,1.66105,1.66,1.6609,2322000000.0
2009-12-01 21:45:00,1.66095,1.6626,1.66085,1.66195,2778700000.0
2009-12-01 22:00:00,1.6619,1.66225,1.66125,1.6614,2182400000.0
2009-12-01 22:15:00,1.66145,1.66185,1.66105,1.6612,2340000000.0
2009-12-01 22:30:00,1.6612,1.6616,1.6609,1.6611,2413400000.0
2009-12-01 22:45:00,1.661,1.6612,1.6604,1.66075,1527400000.0
2009-12-01 23:00:00,1.66075,1.6608,1.66025,1.66055,575100000.0
2009-12-01 23:15:00,1.6606,1.6608,1.6602,1.66045,610800000.0
2009-12-01 23:30:00,1.66045,1.6606,1.6598,1.6599,663000000.0
2009-12-01 23:45:00,1.65995,1.66035,1.65925,1.65925,708200000.0
2009-12-02 00:00:00,1.65925,1.6606,1.6592,1.6596,396700000.0
2009-12-02 00:15:00,1.6597,1.66035,1.65955,1.66,373900000.0
2009-12-02 00:30:00,1.66005,1.6601,1.6595,1.6599,188300000.0
2009-12-02 00:45:00,1.66,1.6604,1.6597,1.6602,383900000.0
2009-12-02 01:00:00,1.66025,1.66035,1.6597,1.6602,391000000.0
2009-12-02 01:15:00,1.6602,1.66025,1.6597,1.6599,227000000.0
2009-12-02 01:30:00,1.6601,1.6606,1.6597,1.6601,751900000.0
2009-12-02 01:45:00,1.6601,1.6605,1.6599,1.66035,421700000.0
2009-12-02 02:00:00,1.66035,1.6605,1.6596,1.6597,533000000.0
2009-12-02 02:15:00,1.65965,1.65985,1.65845,1.65865,797700000.0
2009-12-02 02:30:00,1.65865,1.65935,1.65855,1.6591,774200000.0
2009-12-02 02:45:00,1.6591,1.6591,1.65855,1.65865,851800000.0
2009-12-02 03:00:00,1.6586,1.6592,1.65845,1.6586,691300000.0
2009-12-02 03:15:00,1.65865,1.6588,1.65815,1.65845,850400000.0
2009-12-02 03:30:00,1.65845,1.65865,1.658,1.65855,773900000.0
2009-12-02 03:45:00,1.65845,1.65885,1.6582,1.6588,354900000.0
2009-12-02 04:00:00,1.6588,1.6588,1.65785,1.65835,581500000.0
2009-12-02 04:15:00,1.6584,1.65865,1.6576,1.6579,504400000.0
2009-12-02 04:30:00,1.65785,1.6581,1.6573,1.658,635000000.0
2009-12-02 04:45:00,1.65795,1.6584,1.65795,1.6581,514800000.0
2009-12-02 05:00:00,1.65815,1.65855,1.6581,1.65835,309500000.0
2009-12-02 05:15:00,1.65835,1.65905,1.6577,1.6587,590500000.0
2009-12-02 05:30:00,1.6587,1.65875,1.65795,1.6583,579900000.0
2009-12-02 05:45:00,1.65835,1.6596,1.65815,1.6593,532400000.0
2009-12-02 06:00:00,1.6593,1.6594,1.65835,1.65895,408200000.0
2009-12-02 06:15:00,1.6589,1.65905,1.6581,1.65815,311200000.0
2009-12-02 06:30:00,1.65815,1.65885,1.6581,1.65885,365400000.0
2009-12-02 06:45:00,1.65885,1.65905,1.65845,1.65865,227000000.0
2009-12-02 07:00:00,1.6586,1.65865,1.6575,1.6577,325400000.0
2009-12-02 07:15:00,1.65765,1.65785,1.65695,1.65725,373500000.0
2009-12-02 07:30:00,1.6572,1.65785,1.6571,1.6574,372000000.0
2009-12-02 07:45:00,1.65735,1.65755,1.65665,1.6574,619800000.0
2009-12-02 08:00:00,1.65725,1.65755,1.65655,1.6573,588000000.0
2009-12-02 08:15:00,1.6573,1.65785,1.65685,1.6571,705100000.0
2009-12-02 08:30:00,1.65715,1.65745,1.65675,1.6571,636400000.0
2009-12-02 08:45:00,1.6571,1.65765,1.6568,1.65725,815300000.0
2009-12-02 09:00:00,1.6573,1.6577,1.65635,1.6569,1092100000.0
2009-12-02 09:15:00,1.6569,1.6572,1.65565,1.6563,2110700000.0
2009-12-02 09:30:00,1.6564,1.6577,1.65625,1.6572,2143500000.0
2009-12-02 09:45:00,1.6572,1.6584,1.65645,1.6573,2621500000.0
2009-12-02 10:00:00,1.6573,1.65755,1.65585,1.6565,2674400000.0
2009-12-02 10:15:00,1.65655,1.65785,1.6559,1.65775,2101100000.0
2009-12-02 10:30:00,1.65775,1.6595,1.6568,1.65925,1399200000.0
2009-12-02 10:45:00,1.65925,1.65925,1.65795,1.6584,1887700000.0
2009-12-02 11:00:00,1.6584,1.66225,1.6583,1.6613,3043700000.0
2009-12-02 11:15:00,1.6613,1.66135,1.66005,1.661,1986800000.0
2009-12-02 11:30:00,1.661,1.66205,1.66075,1.66145,2208300000.0
2009-12-02 11:45:00,1.66145,1.66405,1.66115,1.66315,2764000000.0
2009-12-02 12:00:00,1.6631,1.66505,1.66265,1.6648,2443600000.0
2009-12-02 12:15:00,1.6648,1.6651,1.6638,1.6639,2754300000.0
2009-12-02 12:30:00,1.66385,1.6641,1.6629,1.6638,2678700000.0
2009-12-02 12:45:00,1.6638,1.6652,1.66345,1.66425,2684100000.0
2009-12-02 13:00:00,1.66415,1.6658,1.6638,1.6657,1972200000.0
2009-12-02 13:15:00,1.66575,1.6662,1.66525,1.6654,1646200000.0
2009-12-02 13:30:00,1.6654,1.6656,1.6645,1.6649,2045100000.0
2009-12-02 13:45:00,1.6649,1.6679,1.6649,1.6667,1654300000.0
2009-12-02 14:00:00,1.66665,1.6681,1.6663,1.66725,1458200000.0
2009-12-02 14:15:00,1.66725,1.66795,1.66645,1.6676,2303500000.0
2009-12-02 14:30:00,1.66765,1.6679,1.66645,1.66665,2352800000.0
2009-12-02 14:45:00,1.6666,1.66695,1.6663,1.6663,1839700000.0
2009-12-02 15:00:00,1.66625,1.6669,1.6655,1.6665,2241100000.0
2009-12-02 15:15:00,1.6666,1.66725,1.66585,1.66665,1916400000.0
2009-12-02 15:30:00,1.66665,1.6676,1.6665,1.66715,2914100000.0
2009-12-02 15:45:00,1.66715,1.66735,1.66585,1.6659,2930700000.0
2009-12-02 16:00:00,1.6659,1.6668,1.6651,1.6664,2061000000.0
2009-12-02 16:15:00,1.6664,1.6666,1.66535,1.66545,1707700000.0
2009-12-02 16:30:00,1.66545,1.6666,1.6654,1.6656,3138800000.0
2009-12-02 16:45:00,1.6656,1.66635,1.66525,1.66555,3173300000.0
2009-12-02 17:00:00,1.66555,1.66625,1.66465,1.6649,4249000000.0
2009-12-02 17:15:00,1.6649,1.66595,1.66415,1.6659,3628000000.0
2009-12-02 17:30:00,1.6659,1.66635,1.6654,1.6658,3288900000.0
2009-12-02 17:45:00,1.6658,1.66595,1.6648,1.66485,3143700000.0
2009-12-02 18:00:00,1.66485,1.66745,1.66455,1.6671,3555100000.0
2009-12-02 18:15:00,1.6671,1.6675,1.66565,1.66565,2996400000.0
2009-12-02 18:30:00,1.66565,1.66655,1.66505,1.66605,2960400000.0
2009-12-02 18:45:00,1.66605,1.6671,1.66555,1.66565,3080000000.0
2009-12-02 19:00:00,1.6656,1.66995,1.6653,1.6688,4039600000.0
2009-12-02 19:15:00,1.66885,1.6691,1.6679,1.66865,4494300000.0
2009-12-02 19:30:00,1.66865,1.66935,1.6679,1.6679,2800800000.0
2009-12-02 19:45:00,1.6679,1.6685,1.66735,1.66825,2146900000.0
2009-12-02 20:00:00,1.66825,1.66855,1.66745,1.6677,1133800000.0
2009-12-02 20:15:00,1.66775,1.66855,1.66755,1.6683,1103200000.0
2009-12-02 20:30:00,1.6683,1.6692,1.6683,1.6688,1393600000.0
2009-12-02 20:45:00,1.66875,1.669,1.66805,1.6682,1833200000.0
2009-12-02 21:00:00,1.6681,1.66885,1.66785,1.66855,2448400000.0
2009-12-02 21:15:00,1.66855,1.6687,1.668,1.6683,2414700000.0
2009-12-02 21:30:00,1.6683,1.6688,1.6682,1.6686,2056800000.0
2009-12-02 21:45:00,1.66855,1.66875,1.66745,1.66805,1671600000.0
2009-12-02 22:00:00,1.668,1.66825,1.66745,1.6675,1198500000.0
2009-12-02 22:15:00,1.6675,1.6678,1.66735,1.66745,1115000000.0
2009-12-02 22:30:00,1.66745,1.6676,1.6661,1.6668,2246500000.0
2009-12-02 22:45:00,1.66675,1.6669,1.666,1.6661,1725100000.0
2009-12-02 23:00:00,1.66615,1.66705,1.66615,1.66685,648600000.0
2009-12-02 23:15:00,1.6668,1.6669,1.6661,1.6666,478500000.0
2009-12-02 23:30:00,1.66655,1.66685,1.666,1.666,550300000.0
2009-12-02 23:45:00,1.66595,1.66685,1.6655,1.666,939700000.0
2009-12-03 00:00:00,1.6662,1.66675,1.66575,1.6664,333800000.0
2009-12-03 00:15:00,1.66655,1.66665,1.66615,1.6663,305800000.0
2009-12-03 00:30:00,1.66635,1.66665,1.66547,1.66625,385000000.0
2009-12-03 00:45:00,1.6663,1.66725,1.6656,1.6668,939200000.0
2009-12-03 01:00:00,1.66685,1.66705,1.6663,1.66655,655700000.0
2009-12-03 01:15:00,1.66655,1.667,1.66625,1.6664,1028700000.0
2009-12-03 01:30:00,1.6664,1.6664,1.66545,1.666,417900000.0
2009-12-03 01:45:00,1.66595,1.66695,1.66555,1.6669,814400000.0
2009-12-03 02:00:00,1.66695,1.6673,1.6659,1.6663,855300000.0
2009-12-03 02:15:00,1.6663,1.66645,1.6653,1.66535,726300000.0
2009-12-03 02:30:00,1.6653,1.666,1.6649,1.66555,825000000.0
2009-12-03 02:45:00,1.66555,1.66575,1.66455,1.66495,887400000.0
2009-12-03 03:00:00,1.66485,1.6656,1.66455,1.66535,575400000.0
2009-12-03 03:15:00,1.66535,1.66545,1.6648,1.6649,515100000.0
2009-12-03 03:30:00,1.66495,1.6659,1.6648,1.66565,575700000.0
2009-12-03 03:45:00,1.66565,1.6676,1.6656,1.66745,757400000.0
2009-12-03 04:00:00,1.66745,1.66745,1.66655,1.66655,514600000.0
2009-12-03 04:15:00,1.6666,1.6671,1.66635,1.66695,343700000.0
2009-12-03 04:30:00,1.667,1.66725,1.6669,1.66705,293400000.0
2009-12-03 04:45:00,1.667,1.66705,1.6662,1.66655,1063500000.0
2009-12-03 05:00:00,1.66655,1.66715,1.6663,1.667,694300000.0
2009-12-03 05:15:00,1.66705,1.6671,1.6666,1.6667,543100000.0
2009-12-03 05:30:00,1.66665,1.66695,1.6662,1.66625,390300000.0
2009-12-03 05:45:00,1.6662,1.6668,1.6658,1.6668,473200000.0
2009-12-03 06:00:00,1.66645,1.66655,1.66585,1.66605,485700000.0
2009-12-03 06:15:00,1.66605,1.6663,1.66565,1.6657,392600000.0
2009-12-03 06:30:00,1.6657,1.6662,1.6657,1.6658,424500000.0
2009-12-03 06:45:00,1.6659,1.666,1.6652,1.66545,714100000.0
2009-12-03 07:00:00,1.66545,1.66595,1.6651,1.6658,726300000.0
2009-12-03 07:15:00,1.6658,1.6666,1.66555,1.66655,611900000.0
2009-12-03 07:30:00,1.66655,1.6669,1.66635,1.66655,536800000.0
2009-12-03 07:45:00,1.66655,1.66785,1.6664,1.6678,616600000.0
2009-12-03 08:00:00,1.6678,1.66785,1.667,1.66725,811400000.0
2009-12-03 08:15:00,1.66725,1.6678,1.6667,1.6669,881300000.0
2009-12-03 08:30:00,1.6669,1.66715,1.66655,1.66695,697300000.0
2009-12-03 08:45:00,1.66695,1.66705,1.6652,1.6654,1490700000.0
2009-12-03 09:00:00,1.6654,1.66675,1.665,1.66625,1710100000.0
2009-12-03 09:15:00,1.66625,1.66795,1.66585,1.6666,2103900000.0
2009-12-03 09:30:00,1.66655,1.66675,1.66525,1.66525,2123700000.0
2009-12-03 09:45:00,1.66525,1.66715,1.66525,1.66545,2298900000.0
2009-12-03 10:00:00,1.66545,1.6656,1.66345,1.66455,3289000000.0
2009-12-03 10:15:00,1.66455,1.66525,1.6643,1.6651,2290700000.0
2009-12-03 10:30:00,1.66505,1.66555,1.66405,1.66475,2189100000.0
2009-12-03 10:45:00,1.66475,1.6648,1.66315,1.66385,2067800000.0
2009-12-03 11:00:00,1.66385,1.6647,1.66295,1.66345,3481800000.0
2009-12-03 11:15:00,1.66345,1.66385,1.6626,1.6629,2659400000.0
2009-12-03 11:30:00,1.66255,1.66275,1.65985,1.66045,2530040000.0
2009-12-03 11:45:00,1.66045,1.66235,1.65995,1.6619,3015200000.0
2009-12-03 12:00:00,1.6619,1.66215,1.66125,1.6621,2485000000.0
2009-12-03 12:15:00,1.662,1.6622,1.65985,1.65995,2670100000.0
2009-12-03 12:30:00,1.65995,1.6611,1.6595,1.66085,3086800000.0
2009-12-03 12:45:00,1.66075,1.66085,1.6596,1.65975,2694900000.0
2009-12-03 13:00:00,1.65975,1.6608,1.65945,1.6603,2029900000.0
2009-12-03 13:15:00,1.6603,1.6609,1.65915,1.65955,2260400000.0
2009-12-03 13:30:00,1.65955,1.6606,1.65925,1.66025,2606300000.0
2009-12-03 13:45:00,1.6603,1.6606,1.659,1.65905,2433400000.0
2009-12-03 14:00:00,1.65905,1.65945,1.65835,1.659,1603300000.0
2009-12-03 14:15:00,1.65905,1.65965,1.6575,1.6579,2813600000.0
2009-12-03 14:30:00,1.6579,1.6596,1.65775,1.6589,2188900000.0
2009-12-03 14:45:00,1.6589,1.65945,1.65825,1.6584,2021600000.0
2009-12-03 15:00:00,1.6584,1.65945,1.6582,1.65885,2576200000.0
2009-12-03 15:15:00,1.65885,1.65885,1.6574,1.6578,3680000000.0
2009-12-03 15:30:00,1.65785,1.66045,1.6557,1.65795,5102400000.0
2009-12-03 15:45:00,1.658,1.65875,1.65715,1.6577,4823300000.0
2009-12-03 16:00:00,1.6577,1.65815,1.65615,1.6567,2461400000.0
2009-12-03 16:15:00,1.65665,1.6612,1.65635,1.661,3178400000.0
2009-12-03 16:30:00,1.661,1.6614,1.65905,1.65945,2843000000.0
2009-12-03 16:45:00,1.65945,1.6598,1.6587,1.65965,2368900000.0
2009-12-03 17:00:00,1.6597,1.6605,1.65875,1.65945,2674800000.0
2009-12-03 17:15:00,1.65945,1.65995,1.65745,1.6576,2001300000.0
2009-12-03 17:30:00,1.6576,1.65805,1.65685,1.6575,2179500000.0
2009-12-03 17:45:00,1.6575,1.65775,1.65545,1.65555,2099700000.0
2009-12-03 18:00:00,1.65565,1.6565,1.65535,1.65565,2463800000.0
2009-12-03 18:15:00,1.65565,1.65655,1.65505,1.65575,2472000000.0
2009-12-03 18:30:00,1.65575,1.6568,1.65545,1.65615,2094500000.0
2009-12-03 18:45:00,1.65615,1.65705,1.6559,1.6567,1962700000.0
2009-12-03 19:00:00,1.6567,1.6571,1.6562,1.6564,2890000000.0
2009-12-03 19:15:00,1.65645,1.65675,1.6552,1.65545,2053800000.0
2009-12-03 19:30:00,1.65555,1.6557,1.6546,1.65485,2271100000.0
2009-12-03 19:45:00,1.65485,1.65565,1.65465,1.6551,1758700000.0
2009-12-03 20:00:00,1.65515,1.65615,1.65485,1.65575,1784000000.0
2009-12-03 20:15:00,1.65585,1.65585,1.65505,1.65515,1949400000.0
2009-12-03 20:30:00,1.65515,1.6557,1.6548,1.65525,1693200000.0
2009-12-03 20:45:00,1.65525,1.6556,1.65505,1.6556,980200000.0
2009-12-03 21:00:00,1.65545,1.65545,1.6542,1.6543,1189100000.0
2009-12-03 21:15:00,1.6543,1.6547,1.65375,1.6539,1105700000.0
2009-12-03 21:30:00,1.6539,1.65395,1.65295,1.65325,1017700000.0
2009-12-03 21:45:00,1.6533,1.65465,1.6533,1.6543,1627900000.0
2009-12-03 22:00:00,1.6543,1.6544,1.65365,1.6542,1142100000.0
2009-12-03 22:15:00,1.6542,1.6545,1.65395,1.65445,1331700000.0
2009-12-03 22:30:00,1.65455,1.6551,1.6543,1.6547,1171300000.0
2009-12-03 22:45:00,1.65465,1.6561,1.65465,1.65565,2030500000.0
2009-12-03 23:00:00,1.6556,1.6564,1.6555,1.656,1212000000.0
2009-12-03 23:15:00,1.656,1.6564,1.65525,1.6558,1422300000.0
2009-12-03 23:30:00,1.65585,1.6567,1.65465,1.6557,1248000000.0
2009-12-03 23:45:00,1.6557,1.65635,1.6551,1.65535,986500000.0
2009-12-04 00:00:00,1.6554,1.6567,1.6551,1.65595,629500000.0
2009-12-04 00:15:00,1.65595,1.6565,1.6552,1.6554,396900000.0
2009-12-04 00:30:00,1.6554,1.6565,1.6549,1.6554,541700000.0
2009-12-04 00:45:00,1.65545,1.65565,1.65455,1.6548,380900000.0
2009-12-04 01:00:00,1.6548,1.65535,1.6545,1.6548,476900000.0
2009-12-04 01:15:00,1.6548,1.65595,1.65395,1.65515,670500000.0
2009-12-04 01:30:00,1.6551,1.65585,1.6549,1.6556,532100000.0
2009-12-04 01:45:00,1.6556,1.65615,1.6554,1.6554,369100000.0
2009-12-04 02:00:00,1.65545,1.6557,1.6552,1.6555,450100000.0
2009-12-04 02:15:00,1.65545,1.65565,1.65385,1.65455,732700000.0
2009-12-04 02:30:00,1.65455,1.65465,1.65275,1.6533,679600000.0
2009-12-04 02:45:00,1.65335,1.65405,1.6532,1.65405,876500000.0
2009-12-04 03:00:00,1.65405,1.6544,1.65355,1.65405,976200000.0
2009-12-04 03:15:00,1.65405,1.65505,1.654,1.6547,723800000.0
2009-12-04 03:30:00,1.65475,1.6552,1.65435,1.65505,766200000.0
2009-12-04 03:45:00,1.6551,1.6552,1.65435,1.65505,697000000.0
2009-12-04 04:00:00,1.65505,1.65515,1.65385,1.654,600700000.0
2009-12-04 04:15:00,1.654,1.65445,1.6538,1.654,437900000.0
2009-12-04 04:30:00,1.65405,1.6543,1.6539,1.654,285600000.0
2009-12-04 04:45:00,1.65395,1.65465,1.65385,1.6545,445500000.0
2009-12-04 05:00:00,1.65455,1.65505,1.6544,1.65465,417800000.0
2009-12-04 05:15:00,1.65465,1.6547,1.65435,1.65455,466600000.0
2009-12-04 05:30:00,1.65455,1.65465,1.65415,1.65455,374900000.0
2009-12-04 05:45:00,1.6545,1.65465,1.65385,1.6544,383300000.0
2009-12-04 06:00:00,1.6544,1.65445,1.6536,1.65395,340400000.0
2009-12-04 06:15:00,1.654,1.6546,1.65395,1.6543,406700000.0
2009-12-04 06:30:00,1.6543,1.65505,1.6543,1.6548,542300000.0
2009-12-04 06:45:00,1.6548,1.655,1.65465,1.65465,412000000.0
2009-12-04 07:00:00,1.65465,1.6549,1.65415,1.6544,376800000.0
2009-12-04 07:15:00,1.6544,1.6546,1.654,1.65435,678700000.0
2009-12-04 07:30:00,1.65435,1.6544,1.65385,1.6542,540500000.0
2009-12-04 07:45:00,1.6542,1.6547,1.65375,1.6546,521900000.0
2009-12-04 08:00:00,1.6546,1.6549,1.6542,1.65445,737500000.0
2009-12-04 08:15:00,1.6544,1.655,1.6543,1.65455,556100000.0
2009-12-04 08:30:00,1.6545,1.6554,1.6543,1.65515,858500000.0
2009-12-04 08:45:00,1.65515,1.656,1.6551,1.6559,805700000.0
2009-12-04 09:00:00,1.65585,1.6584,1.65565,1.6578,1472200000.0
2009-12-04 09:15:00,1.6578,1.65805,1.65715,1.65785,1117800000.0
2009-12-04 09:30:00,1.65785,1.65915,1.65745,1.659,2964100000.0
2009-12-04 09:45:00,1.6591,1.6603,1.65865,1.65865,3197900000.0
2009-12-04 10:00:00,1.6586,1.66055,1.65815,1.6604,2531400000.0
2009-12-04 10:15:00,1.6604,1.66295,1.65985,1.66295,2988900000.0
2009-12-04 10:30:00,1.6629,1.66305,1.6618,1.66215,2747900000.0
2009-12-04 10:45:00,1.66215,1.66395,1.66145,1.66295,2014500000.0
2009-12-04 11:00:00,1.66305,1.6642,1.6621,1.66265,1882700000.0
2009-12-04 11:15:00,1.66265,1.66295,1.662,1.6627,1556600000.0
2009-12-04 11:30:00,1.66265,1.6629,1.6609,1.66155,2086800000.0
2009-12-04 11:45:00,1.66155,1.66235,1.6608,1.66085,2365600000.0
2009-12-04 12:00:00,1.66075,1.66245,1.66065,1.66115,1746000000.0
2009-12-04 12:15:00,1.66135,1.6621,1.6613,1.6614,1504200000.0
2009-12-04 12:30:00,1.66135,1.6632,1.66135,1.663,1857500000.0
2009-12-04 12:45:00,1.663,1.6647,1.66275,1.6629,2664300000.0
2009-12-04 13:00:00,1.6629,1.66415,1.6624,1.66375,2270300000.0
2009-12-04 13:15:00,1.6637,1.6648,1.6637,1.66455,1796700000.0
2009-12-04 13:30:00,1.66455,1.665,1.66405,1.66415,1473900000.0
2009-12-04 13:45:00,1.66415,1.66455,1.66375,1.6644,1610000000.0
2009-12-04 14:00:00,1.66445,1.6654,1.66355,1.66535,1965300000.0
2009-12-04 14:15:00,1.6653,1.6654,1.6646,1.66485,1991999999.0
2009-12-04 14:30:00,1.6648,1.66515,1.6636,1.664,1270700000.0
2009-12-04 14:45:00,1.6639,1.66465,1.6634,1.6644,1695000000.0
2009-12-04 15:00:00,1.66445,1.6651,1.66335,1.6643,1757900000.0
2009-12-04 15:15:00,1.66425,1.66485,1.6632,1.6648,2251900000.0
2009-12-04 15:30:00,1.66495,1.66835,1.66265,1.66695,3797000000.0
2009-12-04 15:45:00,1.6669,1.6713,1.66645,1.6698,5612400000.0
2009-12-04 16:00:00,1.66985,1.6738,1.6697,1.67245,5196800000.0
2009-12-04 16:15:00,1.67245,1.67445,1.6722,1.67425,4688100000.0
2009-12-04 16:30:00,1.6742,1.67465,1.67295,1.6735,4245800000.0
2009-12-04 16:45:00,1.6735,1.6764,1.67345,1.67505,5159300000.0
2009-12-04 17:00:00,1.67505,1.6768,1.6743,1.67645,3507600000.0
2009-12-04 17:15:00,1.67645,1.6765,1.67395,1.6746,3905400000.0
2009-12-04 17:30:00,1.6746,1.67625,1.67405,1.6758,4339400000.0
2009-12-04 17:45:00,1.6758,1.67655,1.67485,1.67495,4827800000.0
2009-12-04 18:00:00,1.67485,1.67535,1.67355,1.67485,3780300000.0
2009-12-04 18:15:00,1.6749,1.67795,1.6747,1.67725,4097200000.0
2009-12-04 18:30:00,1.67725,1.67725,1.67325,1.6737,3759900000.0
2009-12-04 18:45:00,1.6737,1.67535,1.67275,1.6738,3169000000.0
2009-12-04 19:00:00,1.67385,1.6745,1.67305,1.67385,2502000000.0
2009-12-04 19:15:00,1.6738,1.67445,1.67255,1.67335,3455100000.0
2009-12-04 19:30:00,1.6733,1.67455,1.67255,1.6739,3250300000.0
2009-12-04 19:45:00,1.6739,1.6747,1.67315,1.6733,3602900000.0
2009-12-04 20:00:00,1.6733,1.67495,1.67315,1.6747,2586000000.0
2009-12-04 20:15:00,1.67465,1.67495,1.6739,1.67485,3221100000.0
2009-12-04 20:30:00,1.6749,1.67625,1.6747,1.67545,3448700000.0
2009-12-04 20:45:00,1.6755,1.67685,1.6741,1.67455,4474400000.0
2009-12-04 21:00:00,1.67455,1.6753,1.6741,1.67475,3327000000.0
2009-12-04 21:15:00,1.6747,1.675,1.673,1.6732,4256600000.0
2009-12-04 21:30:00,1.6732,1.6742,1.6726,1.6735,4239500000.0
2009-12-04 21:45:00,1.6734,1.6742,1.6724,1.6736,3681000000.0
2009-12-04 22:00:00,1.6736,1.6736,1.6721,1.67285,1379600000.0
2009-12-04 22:15:00,1.6729,1.67355,1.67185,1.6727,1464900000.0
2009-12-04 22:30:00,1.67265,1.67345,1.67235,1.67295,880600000.0
2009-12-04 22:45:00,1.673,1.67315,1.67215,1.6725,887300000.0
2009-12-04 23:00:00,1.67245,1.67255,1.67175,1.672,730500000.0
2009-12-04 23:15:00,1.672,1.6722,1.6714,1.67215,659500000.0
2009-12-04 23:30:00,1.67215,1.673,1.6713,1.67245,485500000.0
2009-12-04 23:45:00,1.6724,1.67485,1.6723,1.67485,658400000.0
2009-12-07 00:00:00,1.67,1.6706,1.66915,1.6695,375400000.0
2009-12-07 00:15:00,1.6697,1.67055,1.6692,1.67055,188000000.0
2009-12-07 00:30:00,1.6705,1.67225,1.6705,1.67215,548800000.0
2009-12-07 00:45:00,1.67215,1.6736,1.67165,1.6718,417000000.0
2009-12-07 01:00:00,1.67165,1.6721,1.67105,1.6716,721700000.0
2009-12-07 01:15:00,1.6716,1.6734,1.6716,1.6731,810900000.0
2009-12-07 01:30:00,1.67325,1.67345,1.67235,1.67335,867600000.0
2009-12-07 01:45:00,1.6733,1.67465,1.6727,1.67275,929500000.0
2009-12-07 02:00:00,1.67275,1.6745,1.67215,1.6742,1574600000.0
2009-12-07 02:15:00,1.67405,1.6747,1.6734,1.67385,1301300000.0
2009-12-07 02:30:00,1.67385,1.67475,1.67315,1.67455,1205400000.0
2009-12-07 02:45:00,1.6745,1.67505,1.67345,1.67485,1218700000.0
2009-12-07 03:00:00,1.6749,1.6749,1.6741,1.67435,1020600000.0
2009-12-07 03:15:00,1.6744,1.67465,1.67375,1.6741,685100000.0
2009-12-07 03:30:00,1.67415,1.67415,1.67265,1.67295,563900000.0
2009-12-07 03:45:00,1.67295,1.6738,1.67255,1.67345,800000000.0
2009-12-07 04:00:00,1.67345,1.67405,1.67305,1.67385,1005800000.0
2009-12-07 04:15:00,1.67385,1.67455,1.67345,1.6741,748800000.0
2009-12-07 04:30:00,1.67405,1.67425,1.6737,1.67395,715800000.0
2009-12-07 04:45:00,1.674,1.67415,1.67325,1.6736,551800000.0
2009-12-07 05:00:00,1.6736,1.67375,1.6731,1.67315,674300000.0
2009-12-07 05:15:00,1.6732,1.67345,1.67145,1.67165,416100000.0
2009-12-07 05:30:00,1.67165,1.67275,1.67145,1.6722,801700000.0
2009-12-07 05:45:00,1.6721,1.6731,1.6719,1.6725,611500000.0
2009-12-07 06:00:00,1.6726,1.6734,1.67205,1.67225,517200000.0
2009-12-07 06:15:00,1.6722,1.6724,1.67145,1.6719,383300000.0
2009-12-07 06:30:00,1.6719,1.6722,1.6714,1.67205,688200000.0
2009-12-07 06:45:00,1.67205,1.67225,1.6714,1.67175,1062900000.0
2009-12-07 07:00:00,1.67185,1.67245,1.6716,1.67195,610600000.0
2009-12-07 07:15:00,1.67195,1.6727,1.6717,1.6725,637400000.0
2009-12-07 07:30:00,1.67255,1.67265,1.6719,1.6724,712500000.0
2009-12-07 07:45:00,1.6724,1.6749,1.67215,1.6745,1187000000.0
2009-12-07 08:00:00,1.6745,1.67475,1.67405,1.67465,792700000.0
2009-12-07 08:15:00,1.67465,1.67495,1.67385,1.67415,1179500000.0
2009-12-07 08:30:00,1.6741,1.67525,1.67395,1.67405,745400000.0
2009-12-07 08:45:00,1.6741,1.6741,1.6717,1.6728,1207900000.0
2009-12-07 09:00:00,1.6728,1.67325,1.6696,1.67045,1740300000.0
2009-12-07 09:15:00,1.67035,1.67225,1.6702,1.6714,2009500000.0
2009-12-07 09:30:00,1.6714,1.67185,1.66955,1.67025,3021400000.0
2009-12-07 09:45:00,1.67025,1.6715,1.67005,1.67145,2811600000.0
2009-12-07 10:00:00,1.67145,1.67155,1.6698,1.67025,3463999999.0
2009-12-07 10:15:00,1.67025,1.6705,1.66815,1.66865,5726600000.0
2009-12-07 10:30:00,1.66865,1.6705,1.66835,1.66925,5225100000.0
2009-12-07 10:45:00,1.66925,1.6726,1.66815,1.67255,6181400001.0
2009-12-07 11:00:00,1.6727,1.6733,1.67105,1.67105,4682700000.0
2009-12-07 11:15:00,1.671,1.67245,1.67095,1.6719,2866600000.0
2009-12-07 11:30:00,1.6719,1.673,1.6718,1.6718,3525100000.0
2009-12-07 11:45:00,1.6718,1.67245,1.66945,1.66985,3289400000.0
2009-12-07 12:00:00,1.6699,1.6702,1.66825,1.6693,3892600000.0
2009-12-07 12:15:00,1.6693,1.6712,1.66875,1.67065,3181800000.0
2009-12-07 12:30:00,1.6706,1.6712,1.66955,1.6699,3162000000.0
2009-12-07 12:45:00,1.6699,1.67045,1.66915,1.6697,2209800000.0
2009-12-07 13:00:00,1.66985,1.6706,1.6697,1.67025,2930800000.0
2009-12-07 13:15:00,1.67025,1.67135,1.6699,1.67015,2463900000.0
2009-12-07 13:30:00,1.67015,1.6702,1.66905,1.6692,2494500000.0
2009-12-07 13:45:00,1.6692,1.67015,1.6692,1.66995,2767200000.0
2009-12-07 14:00:00,1.6699,1.6706,1.66815,1.66945,3969100000.0
2009-12-07 14:15:00,1.6694,1.6694,1.66815,1.669,3164800000.0
2009-12-07 14:30:00,1.669,1.6711,1.66865,1.6709,2994000000.0
2009-12-07 14:45:00,1.6709,1.6713,1.67015,1.67085,3485900000.0
2009-12-07 15:00:00,1.67085,1.67175,1.6706,1.67085,2552900000.0
2009-12-07 15:15:00,1.67085,1.6711,1.6691,1.6691,1927600000.0
2009-12-07 15:30:00,1.6691,1.6706,1.66895,1.66925,2692500000.0
2009-12-07 15:45:00,1.6693,1.6702,1.66885,1.66995,2762900000.0
2009-12-07 16:00:00,1.66995,1.6705,1.66955,1.6698,3465200000.0
2009-12-07 16:15:00,1.6698,1.6704,1.669,1.6694,3375100000.0
2009-12-07 16:30:00,1.6695,1.67045,1.6692,1.6702,3602400000.0
2009-12-07 16:45:00,1.6702,1.6713,1.6697,1.6708,3331500000.0
2009-12-07 17:00:00,1.67075,1.6731,1.6703,1.67245,3300600000.0
2009-12-07 17:15:00,1.67245,1.6753,1.67235,1.6726,3139900000.0
2009-12-07 17:30:00,1.6726,1.674,1.6726,1.67345,2861100000.0
2009-12-07 17:45:00,1.6735,1.6749,1.6731,1.67475,3222100000.0
2009-12-07 18:00:00,1.67485,1.67485,1.6728,1.6736,4467100000.0
2009-12-07 18:15:00,1.6736,1.67475,1.67325,1.6746,3656200000.0
2009-12-07 18:30:00,1.6746,1.67545,1.6744,1.6752,2380600000.0
2009-12-07 18:45:00,1.6752,1.676,1.67445,1.67545,2356400000.0
2009-12-07 19:00:00,1.6754,1.6764,1.6748,1.6759,1992300000.0
2009-12-07 19:15:00,1.67585,1.6766,1.6754,1.6756,1926000000.0
2009-12-07 19:30:00,1.67565,1.67595,1.672,1.674,5683100000.0
2009-12-07 19:45:00,1.674,1.6767,1.67265,1.6767,6372900000.0
2009-12-07 20:00:00,1.6767,1.67685,1.67395,1.67395,4171300000.0
2009-12-07 20:15:00,1.6739,1.67405,1.67235,1.6729,3845500000.0
2009-12-07 20:30:00,1.6729,1.6736,1.67265,1.67345,2947500000.0
2009-12-07 20:45:00,1.67355,1.6738,1.67305,1.67345,1840300000.0
2009-12-07 21:00:00,1.67345,1.67535,1.67345,1.6753,2256900000.0
2009-12-07 21:15:00,1.6753,1.6758,1.6743,1.6752,2445100000.0
2009-12-07 21:30:00,1.67535,1.67615,1.6746,1.67575,3332400000.0
2009-12-07 21:45:00,1.6757,1.676,1.67535,1.6756,3710700000.0
2009-12-07 22:00:00,1.67565,1.6757,1.6749,1.67545,3716100000.0
2009-12-07 22:15:00,1.6755,1.67605,1.6752,1.6756,2975500000.0
2009-12-07 22:30:00,1.67555,1.67655,1.67555,1.67625,2673600000.0
2009-12-07 22:45:00,1.67625,1.67805,1.67625,1.67695,3340800000.0
2009-12-07 23:00:00,1.6769,1.6774,1.67685,1.67735,755500000.0
2009-12-07 23:15:00,1.67735,1.67755,1.6767,1.6767,712700000.0
2009-12-07 23:30:00,1.6767,1.677,1.6764,1.6766,867200000.0
2009-12-07 23:45:00,1.6766,1.6771,1.6762,1.67655,571000000.0
2009-12-08 00:00:00,1.6764,1.6768,1.6762,1.6764,303600000.0
2009-12-08 00:15:00,1.6764,1.67655,1.6761,1.67635,143200000.0
2009-12-08 00:30:00,1.6764,1.6773,1.67635,1.67695,232200000.0
2009-12-08 00:45:00,1.677,1.67755,1.67625,1.67735,406100000.0
2009-12-08 01:00:00,1.67735,1.6774,1.6759,1.67725,418300000.0
2009-12-08 01:15:00,1.6772,1.6772,1.67625,1.6769,179800000.0
2009-12-08 01:30:00,1.67695,1.67735,1.67625,1.6771,849100000.0
2009-12-08 01:45:00,1.67705,1.67725,1.6765,1.6766,458600000.0
2009-12-08 02:00:00,1.67655,1.67735,1.6764,1.6767,877500000.0
2009-12-08 02:15:00,1.67665,1.6771,1.67595,1.6762,728800000.0
2009-12-08 02:30:00,1.6762,1.6765,1.6754,1.67565,1086800000.0
2009-12-08 02:45:00,1.67575,1.6762,1.6747,1.6752,1272800000.0
2009-12-08 03:00:00,1.6752,1.6757,1.67475,1.67495,960700000.0
2009-12-08 03:15:00,1.6749,1.67495,1.6743,1.67445,610200000.0
2009-12-08 03:30:00,1.6745,1.6749,1.6739,1.67395,1003900000.0
2009-12-08 03:45:00,1.6739,1.67505,1.6738,1.67465,524800000.0
2009-12-08 04:00:00,1.6747,1.67505,1.67375,1.6738,680300000.0
2009-12-08 04:15:00,1.6743,1.6747,1.6735,1.674,501400000.0
2009-12-08 04:30:00,1.67405,1.67515,1.67405,1.67425,669600000.0
2009-12-08 04:45:00,1.67435,1.67535,1.67385,1.67525,608000000.0
2009-12-08 05:00:00,1.6752,1.6756,1.67495,1.6754,432900000.0
2009-12-08 05:15:00,1.6754,1.67545,1.67475,1.67515,413600000.0
2009-12-08 05:30:00,1.67515,1.67545,1.67495,1.6751,517600000.0
2009-12-08 05:45:00,1.6751,1.67565,1.67495,1.67525,415700000.0
2009-12-08 06:00:00,1.67525,1.67565,1.67486,1.6754,747800000.0
2009-12-08 06:15:00,1.67545,1.6761,1.67535,1.67585,255500000.0
2009-12-08 06:30:00,1.6758,1.67585,1.6752,1.67535,422200000.0
2009-12-08 06:45:00,1.67535,1.67565,1.6751,1.6753,452000000.0
2009-12-08 07:00:00,1.6754,1.6756,1.6748,1.6753,370900000.0
2009-12-08 07:15:00,1.67525,1.6753,1.67365,1.67425,1213000000.0
2009-12-08 07:30:00,1.67425,1.67485,1.6734,1.67365,850200000.0
2009-12-08 07:45:00,1.67365,1.6741,1.6724,1.6741,1083200000.0
2009-12-08 08:00:00,1.67415,1.67415,1.6708,1.67125,1267500000.0
2009-12-08 08:15:00,1.67125,1.67125,1.66915,1.6696,2203800000.0
2009-12-08 08:30:00,1.6696,1.6719,1.6695,1.67145,1097400000.0
2009-12-08 08:45:00,1.67135,1.6715,1.6689,1.66905,1440300000.0
2009-12-08 09:00:00,1.66895,1.6708,1.66775,1.669,1499100000.0
2009-12-08 09:15:00,1.669,1.6699,1.66795,1.66985,2050500000.0
2009-12-08 09:30:00,1.6698,1.67045,1.66615,1.66645,2358100000.0
2009-12-08 09:45:00,1.66645,1.66895,1.6662,1.66745,3749300000.0
2009-12-08 10:00:00,1.66745,1.6708,1.6674,1.66995,4080100000.0
2009-12-08 10:15:00,1.66995,1.67055,1.6677,1.66905,3553500000.0
2009-12-08 10:30:00,1.66905,1.6697,1.668,1.6694,2883000000.0
2009-12-08 10:45:00,1.6694,1.6695,1.6683,1.66855,2449300000.0
2009-12-08 11:00:00,1.6686,1.66895,1.66685,1.66685,2191100000.0
2009-12-08 11:15:00,1.66685,1.66705,1.6651,1.66655,3074400000.0
2009-12-08 11:30:00,1.666,1.6667,1.6645,1.6647,3406600000.0
2009-12-08 11:45:00,1.66455,1.6649,1.66235,1.66275,3228600000.0
2009-12-08 12:00:00,1.66275,1.66345,1.66165,1.66305,3056900000.0
2009-12-08 12:15:00,1.6631,1.6633,1.6619,1.66245,3871500000.0
2009-12-08 12:30:00,1.6624,1.66485,1.66215,1.66365,3340700000.0
2009-12-08 12:45:00,1.6637,1.66425,1.6629,1.6632,3253200000.0
2009-12-08 13:00:00,1.66325,1.66565,1.66275,1.6652,5491500000.0
2009-12-08 13:15:00,1.6652,1.66555,1.66415,1.66505,3477700000.0
2009-12-08 13:30:00,1.66505,1.66665,1.66445,1.66585,3931500000.0
2009-12-08 13:45:00,1.6659,1.6663,1.6634,1.6637,3582200000.0
2009-12-08 14:00:00,1.66365,1.66545,1.66295,1.6636,4748200000.0
2009-12-08 14:15:00,1.6636,1.6659,1.66345,1.66485,3869400000.0
2009-12-08 14:30:00,1.66485,1.6668,1.66405,1.66505,5540800000.0
2009-12-08 14:45:00,1.6651,1.6671,1.66465,1.6669,3778500000.0
2009-12-08 15:00:00,1.6669,1.66765,1.66535,1.66595,4150400000.0
2009-12-08 15:15:00,1.666,1.66935,1.6657,1.6688,4719200000.0
2009-12-08 15:30:00,1.66875,1.67035,1.6682,1.6692,3737600000.0
2009-12-08 15:45:00,1.6692,1.6697,1.6676,1.66785,3674700000.0
2009-12-08 16:00:00,1.66785,1.66825,1.6662,1.66725,3881500000.0
2009-12-08 16:15:00,1.66725,1.66755,1.6662,1.6668,2487600000.0
2009-12-08 16:30:00,1.66665,1.6677,1.66605,1.66725,2927100000.0
2009-12-08 16:45:00,1.66725,1.6678,1.6666,1.66725,2657700000.0
2009-12-08 17:00:00,1.66725,1.6692,1.66685,1.669,3435100000.0
2009-12-08 17:15:00,1.6689,1.66915,1.6681,1.66835,3033700000.0
2009-12-08 17:30:00,1.66835,1.66895,1.6679,1.6681,2905000000.0
2009-12-08 17:45:00,1.6681,1.67105,1.6679,1.67095,3280400000.0
2009-12-08 18:00:00,1.67085,1.67085,1.6689,1.66935,2912800000.0
2009-12-08 18:15:00,1.6694,1.67025,1.6691,1.6694,2700500000.0
2009-12-08 18:30:00,1.6694,1.67075,1.669,1.66985,2348800000.0
2009-12-08 18:45:00,1.66985,1.6704,1.66895,1.67005,3328600000.0
2009-12-08 19:00:00,1.67,1.6712,1.66915,1.6712,2426700000.0
2009-12-08 19:15:00,1.67125,1.67235,1.66995,1.67135,5162000000.0
2009-12-08 19:30:00,1.67135,1.67155,1.67025,1.6705,4222100001.0
2009-12-08 19:45:00,1.67045,1.6722,1.6704,1.6721,3228700000.0
2009-12-08 20:00:00,1.6721,1.67225,1.6711,1.6717,3701400000.0
2009-12-08 20:15:00,1.67165,1.67285,1.6705,1.67235,3973700000.0
2009-12-08 20:30:00,1.67235,1.6746,1.67215,1.6738,2923300000.0
2009-12-08 20:45:00,1.6738,1.67405,1.67305,1.67315,2014300000.0
2009-12-08 21:00:00,1.6732,1.6743,1.67245,1.67245,3298700000.0
2009-12-08 21:15:00,1.6724,1.6731,1.6721,1.6729,2504600000.0
2009-12-08 21:30:00,1.6729,1.67315,1.67195,1.67275,1858500000.0
2009-12-08 21:45:00,1.67275,1.673,1.67205,1.6723,2694300000.0
2009-12-08 22:00:00,1.6723,1.673,1.6718,1.67275,2640600000.0
2009-12-08 22:15:00,1.6728,1.67295,1.6718,1.67205,1635800000.0
2009-12-08 22:30:00,1.67205,1.67275,1.6716,1.67275,1639300000.0
2009-12-08 22:45:00,1.6728,1.67315,1.67225,1.67295,2037100000.0
2009-12-08 23:00:00,1.67295,1.6731,1.6727,1.673,675200000.0
2009-12-08 23:15:00,1.673,1.67345,1.6725,1.6725,899300000.0
2009-12-08 23:30:00,1.6724,1.6728,1.67225,1.6726,828200000.0
2009-12-08 23:45:00,1.6726,1.67285,1.6723,1.67235,662600000.0
2009-12-09 00:00:00,1.67245,1.67275,1.6719,1.67215,286000000.0
2009-12-09 00:15:00,1.6722,1.67255,1.67175,1.6718,253500000.0
2009-12-09 00:30:00,1.6718,1.67205,1.67145,1.67175,231400000.0
2009-12-09 00:45:00,1.67175,1.6718,1.6699,1.6705,638900000.0
2009-12-09 01:00:00,1.67055,1.671,1.6699,1.6706,707300000.0
2009-12-09 01:15:00,1.67065,1.67145,1.6685,1.6687,708400000.0
2009-12-09 01:30:00,1.6687,1.6701,1.66735,1.6676,1197700000.0
2009-12-09 01:45:00,1.66765,1.66955,1.66765,1.66885,771700000.0
2009-12-09 02:00:00,1.6688,1.67095,1.66865,1.67065,973400000.0
2009-12-09 02:15:00,1.67065,1.6711,1.6699,1.67065,1124100000.0
2009-12-09 02:30:00,1.67065,1.6707,1.66915,1.6694,830300000.0
2009-12-09 02:45:00,1.66935,1.67005,1.6686,1.6694,879000000.0
2009-12-09 03:00:00,1.66945,1.6699,1.6686,1.6687,1135800000.0
2009-12-09 03:15:00,1.6687,1.66875,1.66655,1.66675,1129400000.0
2009-12-09 03:30:00,1.6667,1.66775,1.66655,1.6677,1105500000.0
2009-12-09 03:45:00,1.6677,1.66805,1.66715,1.66805,684100000.0
2009-12-09 04:00:00,1.66805,1.6686,1.6679,1.66825,644100000.0
2009-12-09 04:15:00,1.66825,1.66885,1.66795,1.66805,577300000.0
2009-12-09 04:30:00,1.66805,1.66845,1.66655,1.6667,767100000.0
2009-12-09 04:45:00,1.6667,1.66695,1.6665,1.66675,476000000.0
2009-12-09 05:00:00,1.6668,1.6679,1.6665,1.66705,666100000.0
2009-12-09 05:15:00,1.66705,1.66775,1.6665,1.66725,562600000.0
2009-12-09 05:30:00,1.66725,1.6681,1.66725,1.66785,459400000.0
2009-12-09 05:45:00,1.66785,1.668,1.66705,1.66715,430900000.0
2009-12-09 06:00:00,1.66715,1.66735,1.6668,1.667,498100000.0
2009-12-09 06:15:00,1.66695,1.6675,1.6666,1.6675,529400000.0
2009-12-09 06:30:00,1.66745,1.6679,1.6674,1.66785,294300000.0
2009-12-09 06:45:00,1.6679,1.66805,1.66745,1.6679,449800000.0
2009-12-09 07:00:00,1.66795,1.6687,1.66795,1.66805,433100000.0
2009-12-09 07:15:00,1.66805,1.6684,1.66715,1.6673,519800000.0
2009-12-09 07:30:00,1.6673,1.6683,1.6673,1.66795,713500000.0
2009-12-09 07:45:00,1.66795,1.66855,1.6672,1.6685,971400000.0
2009-12-09 08:00:00,1.66855,1.6687,1.6681,1.6684,924200000.0
2009-12-09 08:15:00,1.6684,1.66875,1.66605,1.6661,1287100000.0
2009-12-09 08:30:00,1.6661,1.66645,1.66415,1.6656,2052400000.0
2009-12-09 08:45:00,1.6656,1.6661,1.66255,1.66305,1848400000.0
2009-12-09 09:00:00,1.663,1.6641,1.66175,1.6624,2437200000.0
2009-12-09 09:15:00,1.6624,1.66385,1.66165,1.6621,2426700000.0
2009-12-09 09:30:00,1.66215,1.66265,1.6612,1.6625,3428100000.0
2009-12-09 09:45:00,1.6624,1.66345,1.6616,1.66285,2710800000.0
2009-12-09 10:00:00,1.66285,1.66475,1.6615,1.66365,3350800000.0
2009-12-09 10:15:00,1.66365,1.66645,1.66265,1.66585,2864100000.0
2009-12-09 10:30:00,1.6658,1.66625,1.6642,1.6654,3315299999.0
2009-12-09 10:45:00,1.66535,1.6685,1.6648,1.6684,2936800000.0
2009-12-09 11:00:00,1.66835,1.6694,1.6677,1.6684,2803400000.0
2009-12-09 11:15:00,1.6685,1.66925,1.66695,1.6674,3679800000.0
2009-12-09 11:30:00,1.66735,1.66935,1.66675,1.66845,2828900000.0
2009-12-09 11:45:00,1.66845,1.66865,1.6661,1.6663,3722300000.0
2009-12-09 12:00:00,1.6664,1.668,1.66595,1.6675,2711800000.0
2009-12-09 12:15:00,1.6675,1.66865,1.66665,1.66815,3102800000.0
2009-12-09 12:30:00,1.6681,1.67265,1.6679,1.67075,4134300000.0
2009-12-09 12:45:00,1.6706,1.67115,1.67005,1.67065,2341600000.0
2009-12-09 13:00:00,1.67065,1.67275,1.66995,1.67265,3109600000.0
2009-12-09 13:15:00,1.67265,1.6739,1.6722,1.6731,4202000000.0
2009-12-09 13:30:00,1.6731,1.6733,1.6716,1.67185,1715500000.0
2009-12-09 13:45:00,1.6718,1.672,1.6708,1.6708,2921500000.0
2009-12-09 14:00:00,1.67085,1.6731,1.67085,1.67275,2409600000.0
2009-12-09 14:15:00,1.67275,1.6743,1.67115,1.6713,3540500000.0
2009-12-09 14:30:00,1.6713,1.67325,1.67045,1.67285,2775000000.0
2009-12-09 14:45:00,1.6729,1.67535,1.67265,1.6743,2676500000.0
2009-12-09 15:00:00,1.6743,1.67825,1.67055,1.6708,3578900000.0
2009-12-09 15:15:00,1.6707,1.6713,1.6682,1.67095,2503500000.0
2009-12-09 15:30:00,1.6706,1.67155,1.66915,1.6692,3095500000.0
2009-12-09 15:45:00,1.6692,1.6694,1.66595,1.66935,3993000000.0
2009-12-09 16:00:00,1.66955,1.66985,1.6671,1.6682,4104900000.0
2009-12-09 16:15:00,1.6682,1.6684,1.6662,1.6671,3340700000.0
2009-12-09 16:30:00,1.66705,1.6675,1.6657,1.6659,2769300000.0
2009-12-09 16:45:00,1.666,1.66655,1.66395,1.6651,4054000000.0
2009-12-09 17:00:00,1.66515,1.66525,1.66335,1.66435,4239200000.0
2009-12-09 17:15:00,1.6644,1.6647,1.66335,1.66355,2838200000.0
2009-12-09 17:30:00,1.66355,1.66445,1.662,1.6644,4695300000.0
2009-12-09 17:45:00,1.66445,1.6645,1.66125,1.66235,3515200000.0
2009-12-09 18:00:00,1.66235,1.66485,1.662,1.66465,3249100000.0
2009-12-09 18:15:00,1.66465,1.665,1.6638,1.66435,3856600000.0
2009-12-09 18:30:00,1.6644,1.6674,1.6635,1.6673,4209800000.0
2009-12-09 18:45:00,1.6673,1.6673,1.66595,1.66655,3667400000.0
2009-12-09 19:00:00,1.66655,1.6679,1.6658,1.66785,3996900000.0
2009-12-09 19:15:00,1.66785,1.66805,1.6655,1.6664,4220200000.0
2009-12-09 19:30:00,1.6664,1.66675,1.6657,1.6663,2624700000.0
2009-12-09 19:45:00,1.66635,1.6674,1.66615,1.6671,2636800000.0
2009-12-09 20:00:00,1.66715,1.66825,1.66645,1.6666,3755700000.0
2009-12-09 20:15:00,1.66655,1.66685,1.66575,1.66625,2011000000.0
2009-12-09 20:30:00,1.66625,1.6675,1.6661,1.6671,2194300000.0
2009-12-09 20:45:00,1.6671,1.66745,1.66665,1.66715,1848000000.0
2009-12-09 21:00:00,1.66705,1.6675,1.6664,1.66745,1962600000.0
2009-12-09 21:15:00,1.6674,1.6682,1.66695,1.66785,2360900000.0
2009-12-09 21:30:00,1.6678,1.66945,1.6674,1.6684,2497600000.0
2009-12-09 21:45:00,1.6684,1.6685,1.6673,1.66815,2226100000.0
2009-12-09 22:00:00,1.66825,1.66915,1.6675,1.669,3393500000.0
2009-12-09 22:15:00,1.669,1.67015,1.669,1.66915,2160000000.0
2009-12-09 22:30:00,1.66915,1.6695,1.66825,1.66835,1117700000.0
2009-12-09 22:45:00,1.66835,1.67,1.6683,1.66965,2151900000.0
2009-12-09 23:00:00,1.66965,1.66995,1.6691,1.6694,1008000000.0
2009-12-09 23:15:00,1.66935,1.6698,1.6688,1.66915,722400000.0
2009-12-09 23:30:00,1.6692,1.66945,1.669,1.6692,390400000.0
2009-12-09 23:45:00,1.6693,1.67005,1.66925,1.6694,783600000.0
2009-12-10 00:00:00,1.6694,1.6704,1.66915,1.66995,346800000.0
2009-12-10 00:15:00,1.67015,1.67295,1.66975,1.6717,711000000.0
2009-12-10 00:30:00,1.67165,1.6724,1.67145,1.67155,649500000.0
2009-12-10 00:45:00,1.6715,1.6716,1.66975,1.67055,334700000.0
2009-12-10 01:00:00,1.67055,1.67235,1.67055,1.6711,509200000.0
2009-12-10 01:15:00,1.6711,1.6713,1.6693,1.66985,827000000.0
2009-12-10 01:30:00,1.66985,1.6699,1.6693,1.66945,352800000.0
2009-12-10 01:45:00,1.6695,1.67045,1.6695,1.6704,592900000.0
2009-12-10 02:00:00,1.6704,1.67075,1.6696,1.6705,496100000.0
2009-12-10 02:15:00,1.6704,1.67055,1.66975,1.67025,1014600000.0
2009-12-10 02:30:00,1.67025,1.67285,1.67025,1.6716,1350800000.0
2009-12-10 02:45:00,1.6716,1.67245,1.6711,1.6712,1164300000.0
2009-12-10 03:00:00,1.6712,1.6722,1.67105,1.6718,944600000.0
2009-12-10 03:15:00,1.67175,1.67235,1.6713,1.6723,774800000.0
2009-12-10 03:30:00,1.67235,1.6725,1.67185,1.672,714200000.0
2009-12-10 03:45:00,1.672,1.6721,1.6709,1.6713,599800000.0
2009-12-10 04:00:00,1.6713,1.6728,1.6713,1.67265,731900000.0
2009-12-10 04:15:00,1.67265,1.67295,1.6724,1.67265,547700000.0
2009-12-10 04:30:00,1.6726,1.67315,1.6724,1.67265,864200000.0
2009-12-10 04:45:00,1.67265,1.67355,1.6726,1.67345,751600000.0
2009-12-10 05:00:00,1.6734,1.6734,1.67245,1.6726,671300000.0
2009-12-10 05:15:00,1.67265,1.6728,1.67235,1.67245,509000000.0
2009-12-10 05:30:00,1.67245,1.67325,1.67225,1.6727,760400000.0
2009-12-10 05:45:00,1.67265,1.6731,1.6721,1.67215,659400000.0
2009-12-10 06:00:00,1.6721,1.67215,1.6711,1.6715,560000000.0
2009-12-10 06:15:00,1.6715,1.6716,1.66935,1.671,827500000.0
2009-12-10 06:30:00,1.671,1.6715,1.67,1.67125,937200000.0
2009-12-10 06:45:00,1.67125,1.67145,1.67045,1.6711,472400000.0
2009-12-10 07:00:00,1.67115,1.6712,1.67,1.67085,508700000.0
2009-12-10 07:15:00,1.67075,1.672,1.67075,1.67195,1037500000.0
2009-12-10 07:30:00,1.67195,1.672,1.6701,1.67045,1250900000.0
2009-12-10 07:45:00,1.6705,1.6707,1.6699,1.67055,868300000.0
2009-12-10 08:00:00,1.6706,1.67075,1.6697,1.6701,908800000.0
2009-12-10 08:15:00,1.6701,1.67065,1.66945,1.6698,922000000.0
2009-12-10 08:30:00,1.66985,1.6703,1.66935,1.66955,1067800000.0
2009-12-10 08:45:00,1.66955,1.6699,1.6683,1.66885,1300300000.0
2009-12-10 09:00:00,1.66885,1.6706,1.6688,1.6691,1999400000.0
2009-12-10 09:15:00,1.6691,1.6695,1.66785,1.6689,1594800000.0
2009-12-10 09:30:00,1.6689,1.66935,1.6668,1.66685,1618700000.0
2009-12-10 09:45:00,1.66685,1.6695,1.6665,1.6687,1808200000.0
2009-12-10 10:00:00,1.6687,1.673,1.6685,1.67145,2796200000.0
2009-12-10 10:15:00,1.6715,1.6731,1.67105,1.67295,2379500000.0
2009-12-10 10:30:00,1.67305,1.67425,1.67165,1.67255,2807000000.0
2009-12-10 10:45:00,1.67255,1.67405,1.67175,1.673,2471500000.0
2009-12-10 11:00:00,1.6731,1.6741,1.67105,1.67125,2370100000.0
2009-12-10 11:15:00,1.67135,1.6721,1.67085,1.67165,2194000000.0
2009-12-10 11:30:00,1.67165,1.673,1.6714,1.67285,1817100000.0
2009-12-10 11:45:00,1.67275,1.67275,1.6706,1.67115,1750000000.0
2009-12-10 12:00:00,1.67115,1.6732,1.67105,1.67195,2179200000.0
2009-12-10 12:15:00,1.67195,1.67375,1.67155,1.6724,1842300000.0
2009-12-10 12:30:00,1.67245,1.6725,1.6709,1.67165,1766000000.0
2009-12-10 12:45:00,1.67165,1.67285,1.67095,1.67225,1806700000.0
2009-12-10 13:00:00,1.67225,1.67325,1.67175,1.6723,1946000000.0
2009-12-10 13:15:00,1.67225,1.6749,1.6722,1.6745,1965200000.0
2009-12-10 13:30:00,1.67455,1.6756,1.67155,1.67155,2090200000.0
2009-12-10 13:45:00,1.67155,1.6733,1.6707,1.67215,1777600000.0
2009-12-10 14:00:00,1.6722,1.67385,1.67155,1.6721,1683200000.0
2009-12-10 14:15:00,1.67215,1.67275,1.66945,1.6717,2059600000.0
2009-12-10 14:30:00,1.6717,1.67255,1.67095,1.6722,1181600000.0
2009-12-10 14:45:00,1.67225,1.6725,1.6707,1.6715,863200000.0
2009-12-10 15:00:00,1.6715,1.67165,1.67085,1.67105,1245200000.0
2009-12-10 15:15:00,1.67105,1.6722,1.671,1.6718,1603500000.0
2009-12-10 15:30:00,1.6718,1.6729,1.671,1.67125,2214100000.0
2009-12-10 15:45:00,1.6713,1.67135,1.6695,1.6698,2057900000.0
2009-12-10 16:00:00,1.66985,1.67,1.66695,1.6672,3972800000.0
2009-12-10 16:15:00,1.6672,1.66935,1.66695,1.6693,2738800000.0
2009-12-10 16:30:00,1.6694,1.67015,1.66865,1.66955,2730500000.0
2009-12-10 16:45:00,1.6696,1.67005,1.66725,1.66795,2663700000.0
2009-12-10 17:00:00,1.66795,1.6682,1.6666,1.66755,3505300000.0
2009-12-10 17:15:00,1.66755,1.669,1.66655,1.6685,4281300000.0
2009-12-10 17:30:00,1.6685,1.669,1.66705,1.66725,4152800000.0
2009-12-10 17:45:00,1.66725,1.66875,1.66695,1.6682,4193300000.0
2009-12-10 18:00:00,1.66825,1.6686,1.6679,1.6682,3728800000.0
2009-12-10 18:15:00,1.6682,1.66905,1.6679,1.6686,2800200000.0
2009-12-10 18:30:00,1.66865,1.66875,1.6677,1.6682,1812200000.0
2009-12-10 18:45:00,1.6682,1.6698,1.66795,1.66935,2186500000.0
2009-12-10 19:00:00,1.6694,1.6697,1.668,1.66835,2184900000.0
2009-12-10 19:15:00,1.6684,1.66915,1.668,1.6688,2522700001.0
2009-12-10 19:30:00,1.6688,1.6694,1.66855,1.66925,2760100000.0
2009-12-10 19:45:00,1.66925,1.66965,1.6681,1.66815,2165900000.0
2009-12-10 20:00:00,1.66815,1.6701,1.66795,1.6694,4226700000.0
2009-12-10 20:15:00,1.6694,1.66945,1.6685,1.66905,1693200000.0
2009-12-10 20:30:00,1.66905,1.66905,1.66785,1.6683,2185300000.0
2009-12-10 20:45:00,1.66825,1.66895,1.66805,1.66835,2454700000.0
2009-12-10 21:00:00,1.66835,1.66955,1.66805,1.66885,2292400000.0
2009-12-10 21:15:00,1.6689,1.67035,1.66865,1.66975,2927300000.0
2009-12-10 21:30:00,1.66975,1.67005,1.66915,1.66965,2407000000.0
2009-12-10 21:45:00,1.6696,1.6703,1.66945,1.66955,1878300000.0
2009-12-10 22:00:00,1.66955,1.66975,1.66885,1.66905,2290700000.0
2009-12-10 22:15:00,1.66905,1.66935,1.6685,1.66855,1179200000.0
2009-12-10 22:30:00,1.66855,1.66975,1.66855,1.6695,2492500000.0
2009-12-10 22:45:00,1.6695,1.67035,1.66925,1.66965,2681800000.0
2009-12-10 23:00:00,1.6697,1.67,1.6691,1.6697,588500000.0
2009-12-10 23:15:00,1.6697,1.67015,1.6693,1.6697,522900000.0
2009-12-10 23:30:00,1.6697,1.67025,1.6691,1.66965,651400000.0
2009-12-10 23:45:00,1.66965,1.67025,1.66895,1.66995,981200000.0
2009-12-11 00:00:00,1.66995,1.67075,1.66945,1.66975,253500000.0
2009-12-11 00:15:00,1.6697,1.67045,1.66955,1.66965,269200000.0
2009-12-11 00:30:00,1.66965,1.67015,1.669,1.66995,607700000.0
2009-12-11 00:45:00,1.66995,1.67035,1.66952,1.67,160100000.0
2009-12-11 01:00:00,1.6701,1.67045,1.66975,1.6701,187200000.0
2009-12-11 01:15:00,1.6699,1.67,1.6692,1.6693,248500000.0
2009-12-11 01:30:00,1.6694,1.6702,1.669,1.6701,506100000.0
2009-12-11 01:45:00,1.67015,1.6706,1.6699,1.6701,552600000.0
2009-12-11 02:00:00,1.67005,1.6703,1.6697,1.66995,342300000.0
2009-12-11 02:15:00,1.66995,1.671,1.66975,1.67035,796700000.0
2009-12-11 02:30:00,1.6703,1.6707,1.66995,1.6701,416300000.0
2009-12-11 02:45:00,1.67005,1.6702,1.66905,1.6693,915700000.0
2009-12-11 03:00:00,1.6694,1.66965,1.66895,1.6694,550000000.0
2009-12-11 03:15:00,1.6694,1.6697,1.66895,1.66905,963400000.0
2009-12-11 03:30:00,1.66905,1.66995,1.66905,1.66925,547300000.0
2009-12-11 03:45:00,1.6693,1.67015,1.6692,1.66985,1009300000.0
2009-12-11 04:00:00,1.66985,1.6704,1.6694,1.67005,850100000.0
2009-12-11 04:15:00,1.67005,1.6708,1.66985,1.66985,811500000.0
2009-12-11 04:30:00,1.66985,1.67045,1.6695,1.67035,699200000.0
2009-12-11 04:45:00,1.67035,1.67195,1.67025,1.6714,1088900000.0
2009-12-11 05:00:00,1.67145,1.67445,1.67095,1.67395,962700000.0
2009-12-11 05:15:00,1.67395,1.67505,1.6734,1.6737,966200000.0
2009-12-11 05:30:00,1.6737,1.67435,1.6734,1.67375,637000000.0
2009-12-11 05:45:00,1.67375,1.6746,1.67315,1.6745,829400000.0
2009-12-11 06:00:00,1.67455,1.67465,1.67375,1.67385,251300000.0
2009-12-11 06:15:00,1.6739,1.67435,1.67335,1.6736,619000000.0
2009-12-11 06:30:00,1.6736,1.6741,1.6734,1.6735,497700000.0
2009-12-11 06:45:00,1.6735,1.6745,1.6735,1.67395,719800000.0
2009-12-11 07:00:00,1.67395,1.6743,1.6738,1.674,547200000.0
2009-12-11 07:15:00,1.67395,1.6744,1.6736,1.67375,562900000.0
2009-12-11 07:30:00,1.67375,1.67425,1.6731,1.6742,519100000.0
2009-12-11 07:45:00,1.67435,1.6747,1.674,1.67465,686100000.0
2009-12-11 08:00:00,1.67465,1.6753,1.6745,1.67495,744600000.0
2009-12-11 08:15:00,1.67495,1.6751,1.6735,1.6742,799900000.0
2009-12-11 08:30:00,1.6742,1.6752,1.6736,1.6745,936500000.0
2009-12-11 08:45:00,1.6745,1.67525,1.6741,1.6748,991400000.0
2009-12-11 09:00:00,1.6746,1.67485,1.67145,1.67235,1570000000.0
2009-12-11 09:15:00,1.6724,1.67385,1.6723,1.6738,1437100000.0
2009-12-11 09:30:00,1.67375,1.6738,1.67155,1.67205,2814000000.0
2009-12-11 09:45:00,1.67205,1.6726,1.6715,1.67245,2405900000.0
2009-12-11 10:00:00,1.67255,1.6755,1.6721,1.67415,2565799999.0
2009-12-11 10:15:00,1.6741,1.67455,1.6732,1.67385,2150000000.0
2009-12-11 10:30:00,1.67385,1.6742,1.67335,1.67405,2403800000.0
2009-12-11 10:45:00,1.67405,1.6746,1.67265,1.6727,2376200000.0
2009-12-11 11:00:00,1.6727,1.67465,1.6727,1.6731,2513100000.0
2009-12-11 11:15:00,1.67305,1.6744,1.67265,1.67375,2888400000.0
2009-12-11 11:30:00,1.67375,1.67375,1.6715,1.67155,3325300000.0
2009-12-11 11:45:00,1.67155,1.6729,1.67085,1.6725,2914000000.0
2009-12-11 12:00:00,1.67255,1.67315,1.6723,1.6726,2249100000.0
2009-12-11 12:15:00,1.67265,1.67285,1.67155,1.67195,1654800000.0
2009-12-11 12:30:00,1.6719,1.6721,1.66905,1.66925,2978500000.0
2009-12-11 12:45:00,1.66935,1.67045,1.66925,1.67015,2142100000.0
2009-12-11 13:00:00,1.6702,1.67065,1.6693,1.6697,1931200000.0
2009-12-11 13:15:00,1.66965,1.66975,1.66775,1.66865,2320600000.0
2009-12-11 13:30:00,1.6687,1.6698,1.66805,1.6695,1422000000.0
2009-12-11 13:45:00,1.6695,1.6698,1.6684,1.6684,1790900000.0
2009-12-11 14:00:00,1.6684,1.66965,1.668,1.66815,2185700000.0
2009-12-11 14:15:00,1.66815,1.66965,1.668,1.66955,2168200000.0
2009-12-11 14:30:00,1.6695,1.6697,1.66835,1.66875,1904499999.0
2009-12-11 14:45:00,1.6687,1.66925,1.6683,1.6688,1155000000.0
2009-12-11 15:00:00,1.6688,1.67055,1.6688,1.67055,1742500000.0
2009-12-11 15:15:00,1.67045,1.67085,1.66965,1.66995,2633400000.0
2009-12-11 15:30:00,1.66995,1.67145,1.66995,1.6703,4935699999.0
2009-12-11 15:45:00,1.6703,1.67335,1.67005,1.67325,4276700000.0
2009-12-11 16:00:00,1.67325,1.6741,1.67015,1.67375,3722800000.0
2009-12-11 16:15:00,1.67375,1.6749,1.67195,1.67475,3195200000.0
2009-12-11 16:30:00,1.6747,1.6762,1.67405,1.6755,4215799999.0
2009-12-11 16:45:00,1.67555,1.67675,1.67505,1.67675,4381299999.0
2009-12-11 17:00:00,1.6767,1.67955,1.67525,1.67885,2847100000.0
2009-12-11 17:15:00,1.67885,1.68075,1.67755,1.67785,2839900000.0
2009-12-11 17:30:00,1.67785,1.6792,1.6772,1.67895,2370600000.0
2009-12-11 17:45:00,1.67885,1.6792,1.67775,1.67875,2303100000.0
2009-12-11 18:00:00,1.67865,1.6808,1.67845,1.68025,2364200000.0
2009-12-11 18:15:00,1.68025,1.68365,1.67945,1.68215,2388100000.0
2009-12-11 18:30:00,1.6821,1.68285,1.6815,1.68175,1981600000.0
2009-12-11 18:45:00,1.68175,1.68195,1.6808,1.68125,1771400000.0
2009-12-11 19:00:00,1.68125,1.68125,1.6806,1.68115,2131100000.0
2009-12-11 19:15:00,1.68115,1.6817,1.68095,1.6813,1737000000.0
2009-12-11 19:30:00,1.6813,1.6831,1.68105,1.6818,1439400000.0
2009-12-11 19:45:00,1.6818,1.68185,1.6794,1.6794,1365800000.0
2009-12-11 20:00:00,1.67935,1.68105,1.67935,1.6801,1482400000.0
2009-12-11 20:15:00,1.68005,1.6809,1.68,1.6805,1597300000.0
2009-12-11 20:30:00,1.68045,1.6812,1.6801,1.68035,1904000000.0
2009-12-11 20:45:00,1.68035,1.68085,1.68015,1.6803,1018000000.0
2009-12-11 21:00:00,1.68025,1.6806,1.6799,1.68,2363400000.0
2009-12-11 21:15:00,1.68,1.68035,1.67985,1.67995,799000000.0
2009-12-11 21:30:00,1.67995,1.68035,1.6795,1.67955,1551000000.0
2009-12-11 21:45:00,1.6796,1.68,1.6791,1.6795,2294500000.0
2009-12-11 22:00:00,1.67945,1.6802,1.67925,1.6799,1021400000.0
2009-12-11 22:15:00,1.6799,1.68005,1.67935,1.67945,519600000.0
2009-12-11 22:30:00,1.67945,1.67965,1.67875,1.6792,596200000.0
2009-12-11 22:45:00,1.67915,1.67965,1.67865,1.67945,849000000.0
2009-12-11 23:00:00,1.67945,1.6815,1.67925,1.6809,957900000.0
2009-12-11 23:15:00,1.68085,1.68155,1.68035,1.68125,1378400000.0
2009-12-11 23:30:00,1.68125,1.6823,1.68105,1.6819,1805600000.0
2009-12-11 23:45:00,1.6819,1.68215,1.6811,1.68205,810800000.0
2009-12-14 00:00:00,1.68025,1.6811,1.67945,1.6806,217800000.0
2009-12-14 00:15:00,1.6809,1.6813,1.67975,1.68095,393300000.0
2009-12-14 00:30:00,1.68095,1.68135,1.67895,1.68035,715700000.0
2009-12-14 00:45:00,1.6803,1.68085,1.6783,1.67855,808600000.0
2009-12-14 01:00:00,1.67855,1.67935,1.6778,1.6786,573500000.0
2009-12-14 01:15:00,1.6786,1.6786,1.67735,1.6775,322300000.0
2009-12-14 01:30:00,1.67755,1.67795,1.67665,1.67795,612200000.0
2009-12-14 01:45:00,1.67752,1.67805,1.6771,1.678,722800000.0
2009-12-14 02:00:00,1.678,1.67915,1.6777,1.67775,975200000.0
2009-12-14 02:15:00,1.67775,1.67965,1.6776,1.67955,568100000.0
2009-12-14 02:30:00,1.6795,1.6796,1.6777,1.67775,752900000.0
2009-12-14 02:45:00,1.67765,1.678,1.6765,1.6771,939500000.0
2009-12-14 03:00:00,1.67725,1.67805,1.67575,1.67605,1665400000.0
2009-12-14 03:15:00,1.67605,1.67615,1.6755,1.67585,727800000.0
2009-12-14 03:30:00,1.67595,1.6763,1.67545,1.67575,658000000.0
2009-12-14 03:45:00,1.67575,1.6762,1.67515,1.6756,1658300000.0
2009-12-14 04:00:00,1.67565,1.676,1.6747,1.6752,1284800000.0
2009-12-14 04:15:00,1.67525,1.67535,1.67455,1.6747,697400000.0
2009-12-14 04:30:00,1.6747,1.67545,1.67435,1.67475,1008200000.0
2009-12-14 04:45:00,1.67475,1.67585,1.67465,1.67515,1009500000.0
2009-12-14 05:00:00,1.67515,1.67555,1.67425,1.67505,828100000.0
2009-12-14 05:15:00,1.67515,1.6766,1.67505,1.6765,1299300000.0
2009-12-14 05:30:00,1.67655,1.67655,1.67565,1.6759,1167900000.0
2009-12-14 05:45:00,1.67595,1.6766,1.6748,1.6751,1396200000.0
2009-12-14 06:00:00,1.67505,1.6759,1.67495,1.6756,1133500000.0
2009-12-14 06:15:00,1.6756,1.6788,1.6756,1.67775,2755700000.0
2009-12-14 06:30:00,1.6777,1.68155,1.6777,1.68045,2814100000.0
2009-12-14 06:45:00,1.68045,1.6816,1.6797,1.68155,1290100000.0
2009-12-14 07:00:00,1.6815,1.68325,1.68145,1.6828,1154200000.0
2009-12-14 07:15:00,1.6828,1.68315,1.68185,1.68195,836400000.0
2009-12-14 07:30:00,1.682,1.68315,1.68165,1.68285,1294200000.0
2009-12-14 07:45:00,1.6827,1.6829,1.68175,1.6822,1034000000.0
2009-12-14 08:00:00,1.6823,1.6834,1.6821,1.68245,1248400000.0
2009-12-14 08:15:00,1.68255,1.68285,1.68005,1.68105,1369700000.0
2009-12-14 08:30:00,1.6811,1.68115,1.67905,1.68015,1552300000.0
2009-12-14 08:45:00,1.6802,1.6802,1.67665,1.67915,1836200000.0
2009-12-14 09:00:00,1.6792,1.6796,1.67165,1.6721,2827900000.0
2009-12-14 09:15:00,1.6721,1.6726,1.66995,1.6726,2886900000.0
2009-12-14 09:30:00,1.67255,1.67375,1.67235,1.6728,1911000000.0
2009-12-14 09:45:00,1.6728,1.67475,1.67245,1.6746,1804600000.0
2009-12-14 10:00:00,1.6748,1.67765,1.67455,1.67615,2939100000.0
2009-12-14 10:15:00,1.67615,1.6774,1.6759,1.6771,3024500000.0
2009-12-14 10:30:00,1.6771,1.6775,1.676,1.67625,2722600000.0
2009-12-14 10:45:00,1.6763,1.6765,1.6731,1.67355,2260200000.0
2009-12-14 11:00:00,1.67355,1.674,1.672,1.6727,3051700000.0
2009-12-14 11:15:00,1.67275,1.67375,1.67265,1.67355,1843500000.0
2009-12-14 11:30:00,1.6736,1.67555,1.67295,1.67525,1513600000.0
2009-12-14 11:45:00,1.67525,1.6754,1.6738,1.67465,1894600000.0
2009-12-14 12:00:00,1.6747,1.675,1.67415,1.6743,1698100000.0
2009-12-14 12:15:00,1.6743,1.6759,1.67415,1.67465,1922600000.0
2009-12-14 12:30:00,1.67465,1.6753,1.67445,1.67525,1469300000.0
2009-12-14 12:45:00,1.67525,1.67695,1.67515,1.6765,2187400000.0
2009-12-14 13:00:00,1.6765,1.67725,1.676,1.67695,1578800000.0
2009-12-14 13:15:00,1.67695,1.67765,1.67655,1.67765,1913000000.0
2009-12-14 13:30:00,1.67765,1.67785,1.6765,1.677,1674400000.0
2009-12-14 13:45:00,1.6771,1.6775,1.67645,1.67695,1446900000.0
2009-12-14 14:00:00,1.67695,1.678,1.6768,1.6771,1644500000.0
2009-12-14 14:15:00,1.67715,1.67765,1.67675,1.6774,2128600000.0
2009-12-14 14:30:00,1.67745,1.67815,1.6773,1.678,1880900000.0
2009-12-14 14:45:00,1.67805,1.67855,1.67775,1.67825,1581400000.0
2009-12-14 15:00:00,1.6782,1.6798,1.678,1.67885,2457500000.0
2009-12-14 15:15:00,1.67885,1.67895,1.6775,1.67775,1815700000.0
2009-12-14 15:30:00,1.67765,1.67885,1.677,1.6771,1917100000.0
2009-12-14 15:45:00,1.6771,1.6779,1.67635,1.6766,2529300000.0
2009-12-14 16:00:00,1.6766,1.6775,1.6763,1.6772,2993900000.0
2009-12-14 16:15:00,1.67715,1.67735,1.6763,1.6773,1925700000.0
2009-12-14 16:30:00,1.6773,1.67825,1.67675,1.67735,2190100000.0
2009-12-14 16:45:00,1.67735,1.6777,1.6764,1.6766,3219200000.0
2009-12-14 17:00:00,1.67665,1.67745,1.6765,1.67675,1797700000.0
2009-12-14 17:15:00,1.67675,1.6773,1.6765,1.67715,2246900000.0
2009-12-14 17:30:00,1.67715,1.67745,1.67655,1.67735,1802300000.0
2009-12-14 17:45:00,1.67735,1.67845,1.67725,1.6776,2027200000.0
2009-12-14 18:00:00,1.6776,1.6804,1.67735,1.6802,2598400000.0
2009-12-14 18:15:00,1.68015,1.6821,1.6801,1.68135,2318200000.0
2009-12-14 18:30:00,1.68135,1.6822,1.68075,1.68125,3012800000.0
2009-12-14 18:45:00,1.68125,1.68165,1.68055,1.6806,2069500000.0
2009-12-14 19:00:00,1.6806,1.68175,1.6804,1.68145,2365900000.0
2009-12-14 19:15:00,1.68145,1.68345,1.68145,1.68255,3340000000.0
2009-12-14 19:30:00,1.68255,1.68285,1.6816,1.6821,2847800000.0
2009-12-14 19:45:00,1.68205,1.6825,1.68165,1.6818,2149300000.0
2009-12-14 20:00:00,1.6818,1.68215,1.68065,1.6813,1648500000.0
2009-12-14 20:15:00,1.68125,1.68215,1.68125,1.68215,949800000.0
2009-12-14 20:30:00,1.68215,1.68335,1.68175,1.68335,1410700000.0
2009-12-14 20:45:00,1.68335,1.68335,1.6822,1.68245,1191400000.0
2009-12-14 21:00:00,1.68245,1.68245,1.68185,1.68235,1132800000.0
2009-12-14 21:15:00,1.68235,1.6827,1.68195,1.682,786300000.0
2009-12-14 21:30:00,1.682,1.6821,1.681,1.68185,1028000000.0
2009-12-14 21:45:00,1.68175,1.6825,1.68155,1.6821,1838400000.0
2009-12-14 22:00:00,1.68205,1.6827,1.6817,1.68185,2864500000.0
2009-12-14 22:15:00,1.6818,1.68295,1.6818,1.68215,1992800000.0
2009-12-14 22:30:00,1.68225,1.6827,1.6819,1.68225,1411600000.0
2009-12-14 22:45:00,1.68225,1.68315,1.68225,1.68265,1382700000.0
2009-12-14 23:00:00,1.68265,1.6831,1.68225,1.68245,771500000.0
2009-12-14 23:15:00,1.68245,1.683,1.6823,1.68275,617200000.0
2009-12-14 23:30:00,1.68275,1.68275,1.68215,1.6823,407100000.0
2009-12-14 23:45:00,1.6823,1.68265,1.68205,1.68255,816130000.0
2009-12-15 00:00:00,1.68255,1.683,1.68205,1.68285,257550000.0
2009-12-15 00:15:00,1.68275,1.6832,1.68272,1.683,273600000.0
2009-12-15 00:30:00,1.6831,1.68325,1.68215,1.6827,306940000.0
2009-12-15 00:45:00,1.68265,1.68265,1.68215,1.68215,258080000.0
2009-12-15 01:00:00,1.68215,1.68225,1.68185,1.68185,89360000.0
2009-12-15 01:15:00,1.68185,1.682,1.68125,1.6817,339400000.0
2009-12-15 01:30:00,1.6816,1.6825,1.68131,1.6823,217400000.0
2009-12-15 01:45:00,1.6823,1.6829,1.68205,1.6822,245700000.0
2009-12-15 02:00:00,1.68225,1.6829,1.68215,1.6829,263300000.0
2009-12-15 02:15:00,1.6829,1.68305,1.68245,1.6826,438300000.0
2009-12-15 02:30:00,1.6825,1.68275,1.68155,1.68205,805700000.0
2009-12-15 02:45:00,1.68205,1.68215,1.67975,1.6812,814400000.0
2009-12-15 03:00:00,1.6812,1.68235,1.6809,1.68225,456300000.0
2009-12-15 03:15:00,1.68225,1.68245,1.68157,1.6824,268200000.0
2009-12-15 03:30:00,1.68235,1.6829,1.68225,1.68275,364700000.0
2009-12-15 03:45:00,1.68275,1.6836,1.6827,1.6833,382400000.0
2009-12-15 04:00:00,1.68335,1.68345,1.6831,1.6832,273100000.0
2009-12-15 04:15:00,1.6832,1.68375,1.68285,1.6831,589800000.0
2009-12-15 04:30:00,1.6831,1.68335,1.68285,1.6831,405400000.0
2009-12-15 04:45:00,1.68315,1.68335,1.68275,1.683,318700000.0
2009-12-15 05:00:00,1.68305,1.6838,1.68285,1.68335,265400000.0
2009-12-15 05:15:00,1.68335,1.6835,1.68275,1.68285,157700000.0
2009-12-15 05:30:00,1.6828,1.6832,1.6827,1.68285,539300000.0
2009-12-15 05:45:00,1.6829,1.68335,1.6828,1.6831,435300000.0
2009-12-15 06:00:00,1.6831,1.68335,1.6829,1.6832,323300000.0
2009-12-15 06:15:00,1.68325,1.68325,1.68285,1.68305,403000000.0
2009-12-15 06:30:00,1.683,1.6837,1.6829,1.68365,389800000.0
2009-12-15 06:45:00,1.6836,1.68405,1.6835,1.68365,469500000.0
2009-12-15 07:00:00,1.68365,1.68385,1.68335,1.68335,335300000.0
2009-12-15 07:15:00,1.6834,1.68375,1.6828,1.6833,752400000.0
2009-12-15 07:30:00,1.6833,1.68335,1.68255,1.68285,946600000.0
2009-12-15 07:45:00,1.68285,1.68325,1.68235,1.6825,916300000.0
2009-12-15 08:00:00,1.6825,1.6828,1.68195,1.6827,492900000.0
2009-12-15 08:15:00,1.6827,1.6833,1.68245,1.6828,707900000.0
2009-12-15 08:30:00,1.68275,1.6834,1.6821,1.68215,749000000.0
2009-12-15 08:45:00,1.68185,1.68335,1.68155,1.683,578900000.0
2009-12-15 09:00:00,1.68295,1.68425,1.682,1.68265,1637900000.0
2009-12-15 09:15:00,1.6827,1.683,1.68185,1.68235,1046900000.0
2009-12-15 09:30:00,1.6824,1.68615,1.6824,1.68585,2252100000.0
2009-12-15 09:45:00,1.68585,1.68645,1.685,1.686,3743700000.0
2009-12-15 10:00:00,1.6861,1.68725,1.6843,1.6869,3885900000.0
2009-12-15 10:15:00,1.68685,1.68965,1.68665,1.6891,3737600000.0
2009-12-15 10:30:00,1.6891,1.69075,1.6879,1.6905,3361700000.0
2009-12-15 10:45:00,1.69045,1.69225,1.68975,1.68975,2729100000.0
2009-12-15 11:00:00,1.68985,1.69025,1.68875,1.6896,2969200000.0
2009-12-15 11:15:00,1.68965,1.6908,1.6892,1.6906,3520400000.0
2009-12-15 11:30:00,1.69055,1.6922,1.68885,1.6916,3726400000.0
2009-12-15 11:45:00,1.6916,1.6919,1.69055,1.69125,3092700000.0
2009-12-15 12:00:00,1.6913,1.6924,1.691,1.6913,3812600000.0
2009-12-15 12:15:00,1.69125,1.69125,1.68955,1.68985,3243000000.0
2009-12-15 12:30:00,1.6898,1.6904,1.6885,1.68865,2358100000.0
2009-12-15 12:45:00,1.6887,1.689,1.6878,1.68785,2474400000.0
2009-12-15 13:00:00,1.68785,1.6883,1.68715,1.6876,2154100000.0
2009-12-15 13:15:00,1.6876,1.688,1.68725,1.68725,1016300000.0
2009-12-15 13:30:00,1.68725,1.6878,1.68705,1.68755,1791400000.0
2009-12-15 13:45:00,1.6873,1.6879,1.68685,1.68725,1744400000.0
2009-12-15 14:00:00,1.68725,1.6877,1.68715,1.6875,1537900000.0
2009-12-15 14:15:00,1.68755,1.68995,1.6875,1.6891,2340700000.0
2009-12-15 14:30:00,1.6891,1.68925,1.6866,1.6871,4268100000.0
2009-12-15 14:45:00,1.6871,1.6884,1.68705,1.6877,2351900000.0
2009-12-15 15:00:00,1.6877,1.6879,1.68645,1.6879,2052000000.0
2009-12-15 15:15:00,1.68795,1.68825,1.68705,1.6876,2825300000.0
2009-12-15 15:30:00,1.68765,1.6885,1.68705,1.68775,3551000000.0
2009-12-15 15:45:00,1.68775,1.68825,1.68735,1.68785,2905800000.0
2009-12-15 16:00:00,1.68795,1.6884,1.68745,1.68765,2634800000.0
2009-12-15 16:15:00,1.68755,1.6881,1.6866,1.68695,2629900000.0
2009-12-15 16:30:00,1.68695,1.68825,1.6869,1.68785,2368900000.0
2009-12-15 16:45:00,1.6879,1.6889,1.6879,1.68885,2439000000.0
2009-12-15 17:00:00,1.68885,1.6893,1.6886,1.6891,2824700000.0
2009-12-15 17:15:00,1.6891,1.6896,1.6882,1.6885,3590300000.0
2009-12-15 17:30:00,1.6885,1.68935,1.6883,1.68915,2606000000.0
2009-12-15 17:45:00,1.6892,1.68985,1.68825,1.68975,2027300000.0
2009-12-15 18:00:00,1.6897,1.6913,1.689,1.6906,2731200000.0
2009-12-15 18:15:00,1.6906,1.69155,1.68975,1.6915,2323300000.0
2009-12-15 18:30:00,1.69145,1.6917,1.6899,1.6914,3032700000.0
2009-12-15 18:45:00,1.69145,1.69235,1.69105,1.69165,2814800000.0
2009-12-15 19:00:00,1.69165,1.69165,1.6899,1.69015,3191600000.0
2009-12-15 19:15:00,1.6901,1.69035,1.68955,1.69,1520700000.0
2009-12-15 19:30:00,1.69,1.691,1.68955,1.6905,1869900000.0
2009-12-15 19:45:00,1.69045,1.69205,1.6903,1.6917,1418500000.0
2009-12-15 20:00:00,1.6917,1.6925,1.69125,1.6925,1445600000.0
2009-12-15 20:15:00,1.69235,1.69335,1.6922,1.6929,1119900000.0
2009-12-15 20:30:00,1.69285,1.693,1.69235,1.69265,990200000.0
2009-12-15 20:45:00,1.69265,1.6932,1.6924,1.6927,1055400000.0
2009-12-15 21:00:00,1.69275,1.6929,1.69185,1.69215,1663100000.0
2009-12-15 21:15:00,1.69215,1.69225,1.69095,1.6912,1167660000.0
2009-12-15 21:30:00,1.69115,1.69175,1.69105,1.69165,1476400000.0
2009-12-15 21:45:00,1.69165,1.69205,1.69135,1.6918,1272500000.0
2009-12-15 22:00:00,1.6918,1.6922,1.69125,1.6916,1844000000.0
2009-12-15 22:15:00,1.69155,1.6925,1.69155,1.69175,1822400000.0
2009-12-15 22:30:00,1.69175,1.69265,1.69155,1.69245,1679500000.0
2009-12-15 22:45:00,1.69245,1.6932,1.69225,1.693,1612700000.0
2009-12-15 23:00:00,1.69295,1.69355,1.69225,1.6934,738500000.0
2009-12-15 23:15:00,1.69335,1.69365,1.69238,1.69238,672600000.0
2009-12-15 23:30:00,1.69285,1.69305,1.69249,1.6927,569000000.0
2009-12-15 23:45:00,1.69265,1.6928,1.6918,1.6918,1284800000.0
2009-12-16 00:00:00,1.6919,1.6926,1.6919,1.6922,239300000.0
2009-12-16 00:15:00,1.69215,1.6924,1.692,1.6923,177400000.0
2009-12-16 00:30:00,1.6923,1.69235,1.69205,1.69205,207500000.0
2009-12-16 00:45:00,1.6921,1.69325,1.692,1.69235,354900000.0
2009-12-16 01:00:00,1.6923,1.6929,1.6922,1.6927,334400000.0
2009-12-16 01:15:00,1.69265,1.69275,1.69195,1.692,473250000.0
2009-12-16 01:30:00,1.69205,1.69245,1.69205,1.6924,160200000.0
2009-12-16 01:45:00,1.69245,1.69265,1.69205,1.69205,95240000.0
2009-12-16 02:00:00,1.69205,1.69295,1.6917,1.6924,543580000.0
2009-12-16 02:15:00,1.69235,1.6928,1.69215,1.69245,653400000.0
2009-12-16 02:30:00,1.6925,1.6927,1.6904,1.69095,989030000.0
2009-12-16 02:45:00,1.69095,1.69135,1.69015,1.69065,544900000.0
2009-12-16 03:00:00,1.69065,1.69175,1.6899,1.68995,795300000.0
2009-12-16 03:15:00,1.69,1.69055,1.68975,1.6905,929000000.0
2009-12-16 03:30:00,1.6905,1.69105,1.6903,1.6908,366300000.0
2009-12-16 03:45:00,1.6908,1.6908,1.69,1.69045,409400000.0
2009-12-16 04:00:00,1.69045,1.6908,1.69015,1.69025,408900000.0
2009-12-16 04:15:00,1.6902,1.6906,1.68995,1.6904,450800000.0
2009-12-16 04:30:00,1.69045,1.69075,1.69025,1.69055,472600000.0
2009-12-16 04:45:00,1.6906,1.6909,1.69021,1.69085,222500000.0
2009-12-16 05:00:00,1.6908,1.69105,1.6902,1.69025,437200000.0
2009-12-16 05:15:00,1.69025,1.69065,1.69005,1.6904,883800000.0
2009-12-16 05:30:00,1.6904,1.69095,1.6902,1.6909,613000000.0
2009-12-16 05:45:00,1.6909,1.6923,1.69075,1.69215,727400000.0
2009-12-16 06:00:00,1.6921,1.69235,1.69155,1.69195,546400000.0
2009-12-16 06:15:00,1.69195,1.69195,1.69105,1.6917,589200000.0
2009-12-16 06:30:00,1.6917,1.69175,1.6912,1.69175,462400000.0
2009-12-16 06:45:00,1.69175,1.69175,1.6908,1.69105,574600000.0
2009-12-16 07:00:00,1.69105,1.69165,1.6907,1.691,437900000.0
2009-12-16 07:15:00,1.69105,1.6915,1.6909,1.69145,465300000.0
2009-12-16 07:30:00,1.6915,1.69155,1.69065,1.6908,481800000.0
2009-12-16 07:45:00,1.69075,1.69175,1.69075,1.69175,289500000.0
2009-12-16 08:00:00,1.69165,1.6918,1.6909,1.6911,409600000.0
2009-12-16 08:15:00,1.69115,1.6922,1.6906,1.69205,1007200000.0
2009-12-16 08:30:00,1.69205,1.6925,1.69075,1.6909,1187200000.0
2009-12-16 08:45:00,1.6909,1.69145,1.6901,1.69125,979800000.0
2009-12-16 09:00:00,1.69125,1.6919,1.6905,1.6911,1256600000.0
2009-12-16 09:15:00,1.69105,1.69255,1.691,1.69125,1277000000.0
2009-12-16 09:30:00,1.6913,1.6945,1.691,1.6942,1811800000.0
2009-12-16 09:45:00,1.6942,1.6943,1.6932,1.69365,2223000000.0
2009-12-16 10:00:00,1.69375,1.6942,1.6927,1.6932,2429400000.0
2009-12-16 10:15:00,1.69325,1.6941,1.6902,1.6906,2796500000.0
2009-12-16 10:30:00,1.69055,1.6925,1.6903,1.69095,2536700000.0
2009-12-16 10:45:00,1.6909,1.6914,1.6899,1.69015,3565000000.0
2009-12-16 11:00:00,1.6902,1.69155,1.68815,1.69115,2550200000.0
2009-12-16 11:15:00,1.69125,1.6926,1.69045,1.6923,3389000000.0
2009-12-16 11:30:00,1.69235,1.69545,1.69235,1.69435,4222600000.0
2009-12-16 11:45:00,1.69425,1.6944,1.6929,1.6929,2832600000.0
2009-12-16 12:00:00,1.6929,1.6967,1.69275,1.69635,3792400000.0
2009-12-16 12:15:00,1.6964,1.69865,1.69625,1.69715,2978900000.0
2009-12-16 12:30:00,1.69725,1.69785,1.69625,1.697,2448100000.0
2009-12-16 12:45:00,1.6969,1.6977,1.69605,1.6974,2124800000.0
2009-12-16 13:00:00,1.6974,1.6985,1.6965,1.6967,2487000000.0
2009-12-16 13:15:00,1.69665,1.6971,1.6957,1.69665,1221600000.0
2009-12-16 13:30:00,1.6966,1.69755,1.69605,1.69655,1548500000.0
2009-12-16 13:45:00,1.6965,1.6985,1.6965,1.69825,1955500000.0
2009-12-16 14:00:00,1.6982,1.69825,1.69655,1.69675,1924800000.0
2009-12-16 14:15:00,1.69675,1.6981,1.6966,1.69745,1942200000.0
2009-12-16 14:30:00,1.69745,1.6988,1.697,1.69865,1923200000.0
2009-12-16 14:45:00,1.6987,1.69955,1.69865,1.69925,2009800000.0
2009-12-16 15:00:00,1.69925,1.7004,1.69865,1.7004,2538100000.0
2009-12-16 15:15:00,1.7004,1.70075,1.69945,1.6998,2954900000.0
2009-12-16 15:30:00,1.6998,1.7007,1.69975,1.70025,3110000000.0
2009-12-16 15:45:00,1.70025,1.70095,1.69975,1.7005,2231400000.0
2009-12-16 16:00:00,1.70045,1.7012,1.70005,1.701,2275700000.0
2009-12-16 16:15:00,1.701,1.7015,1.7006,1.70075,2441200000.0
2009-12-16 16:30:00,1.7007,1.70115,1.6986,1.69885,2789200000.0
2009-12-16 16:45:00,1.69885,1.6991,1.69695,1.69705,3426700000.0
2009-12-16 17:00:00,1.6971,1.69755,1.69685,1.6974,2897000000.0
2009-12-16 17:15:00,1.6974,1.69805,1.697,1.69725,2516600000.0
2009-12-16 17:30:00,1.6972,1.69775,1.6968,1.69735,2413700000.0
2009-12-16 17:45:00,1.69735,1.6986,1.6968,1.6985,1888500000.0
2009-12-16 18:00:00,1.6985,1.69875,1.6972,1.69745,2797700000.0
2009-12-16 18:15:00,1.6975,1.6977,1.69695,1.6971,1974500000.0
2009-12-16 18:30:00,1.69715,1.6972,1.6962,1.69695,1801000000.0
2009-12-16 18:45:00,1.69695,1.6971,1.6947,1.69505,1870100000.0
2009-12-16 19:00:00,1.69505,1.6952,1.69425,1.69455,1833000000.0
2009-12-16 19:15:00,1.69455,1.69615,1.69435,1.6955,2256500000.0
2009-12-16 19:30:00,1.69545,1.6956,1.69395,1.69505,2075400000.0
2009-12-16 19:45:00,1.69495,1.69565,1.694,1.69415,1772500000.0
2009-12-16 20:00:00,1.69415,1.69605,1.69405,1.69595,2475700000.0
2009-12-16 20:15:00,1.6959,1.6966,1.6953,1.6965,1556600000.0
2009-12-16 20:30:00,1.69645,1.6968,1.69565,1.6957,1711600000.0
2009-12-16 20:45:00,1.6957,1.69625,1.69515,1.6959,1836500000.0
2009-12-16 21:00:00,1.6959,1.6972,1.69535,1.6957,1396300000.0
2009-12-16 21:15:00,1.6957,1.69895,1.6945,1.6983,3218000000.0
2009-12-16 21:30:00,1.6983,1.69855,1.6966,1.6969,3307500000.0
2009-12-16 21:45:00,1.69695,1.6973,1.69555,1.69565,2411200000.0
2009-12-16 22:00:00,1.69565,1.6959,1.69435,1.6946,1798700000.0
2009-12-16 22:15:00,1.6946,1.69585,1.6941,1.6956,1485000000.0
2009-12-16 22:30:00,1.6956,1.6965,1.6956,1.6962,1052900000.0
2009-12-16 22:45:00,1.69615,1.69685,1.69545,1.69675,1650800000.0
2009-12-16 23:00:00,1.6968,1.6969,1.6962,1.6963,790900000.0
2009-12-16 23:15:00,1.6962,1.69665,1.69535,1.6956,483100000.0
2009-12-16 23:30:00,1.6956,1.69585,1.69485,1.69485,417800000.0
2009-12-16 23:45:00,1.6948,1.6963,1.69465,1.6959,1421900000.0
2009-12-17 00:00:00,1.69605,1.6968,1.69545,1.6964,352000000.0
2009-12-17 00:15:00,1.69645,1.6967,1.69585,1.69585,254300000.0
2009-12-17 00:30:00,1.6959,1.69605,1.69529,1.69575,286600000.0
2009-12-17 00:45:00,1.69575,1.6962,1.6951,1.69533,217900000.0
2009-12-17 01:00:00,1.69585,1.6969,1.69585,1.6968,349000000.0
2009-12-17 01:15:00,1.69675,1.6969,1.69615,1.6963,290700000.0
2009-12-17 01:30:00,1.69635,1.69685,1.696,1.69655,523800000.0
2009-12-17 01:45:00,1.69655,1.69745,1.69565,1.6961,777600000.0
2009-12-17 02:00:00,1.69605,1.69705,1.69565,1.6967,824600000.0
2009-12-17 02:15:00,1.6968,1.69685,1.69577,1.696,329410000.0
2009-12-17 02:30:00,1.69605,1.6967,1.6959,1.69655,269700000.0
2009-12-17 02:45:00,1.6964,1.6965,1.69575,1.6958,540900000.0
2009-12-17 03:00:00,1.6958,1.6968,1.6958,1.69625,587600000.0
2009-12-17 03:15:00,1.6963,1.69635,1.69575,1.69605,758200000.0
2009-12-17 03:30:00,1.696,1.6972,1.6958,1.69625,1018900000.0
2009-12-17 03:45:00,1.6962,1.69825,1.6958,1.6975,2266500000.0
2009-12-17 04:00:00,1.69765,1.6978,1.69685,1.69705,956800000.0
2009-12-17 04:15:00,1.69705,1.6976,1.69675,1.6973,607300000.0
2009-12-17 04:30:00,1.6973,1.69815,1.69685,1.69755,514000000.0
2009-12-17 04:45:00,1.69755,1.69985,1.69755,1.69895,1439500000.0
2009-12-17 05:00:00,1.699,1.702,1.6988,1.7011,1602200000.0
2009-12-17 05:15:00,1.70105,1.7022,1.70075,1.70125,2008100000.0
2009-12-17 05:30:00,1.7012,1.70195,1.70055,1.7017,1384400000.0
2009-12-17 05:45:00,1.7017,1.7019,1.7004,1.70055,1180900000.0
2009-12-17 06:00:00,1.7005,1.70095,1.6998,1.7,1220300000.0
2009-12-17 06:15:00,1.69995,1.70085,1.6999,1.7004,1311900000.0
2009-12-17 06:30:00,1.7004,1.70145,1.69905,1.7011,1486700000.0
2009-12-17 06:45:00,1.7011,1.7015,1.70025,1.7008,1267500000.0
2009-12-17 07:00:00,1.7008,1.70125,1.69935,1.6998,856700000.0
2009-12-17 07:15:00,1.6998,1.70015,1.6991,1.69995,855000000.0
2009-12-17 07:30:00,1.6999,1.7002,1.69915,1.6995,984100000.0
2009-12-17 07:45:00,1.6995,1.7004,1.69885,1.70035,929400000.0
2009-12-17 08:00:00,1.70035,1.7004,1.69885,1.69985,1152500000.0
2009-12-17 08:15:00,1.6999,1.70015,1.69915,1.6996,1580300000.0
2009-12-17 08:30:00,1.6996,1.70045,1.6994,1.69945,1512200000.0
2009-12-17 08:45:00,1.6995,1.7006,1.6988,1.7006,1282300000.0
2009-12-17 09:00:00,1.7007,1.7009,1.69515,1.6952,2067200000.0
2009-12-17 09:15:00,1.6952,1.6972,1.69415,1.69695,2389400000.0
2009-12-17 09:30:00,1.69695,1.6976,1.69515,1.69665,3505200000.0
2009-12-17 09:45:00,1.69675,1.69825,1.69655,1.69685,2993400000.0
2009-12-17 10:00:00,1.69705,1.69705,1.69405,1.6944,4582400000.0
2009-12-17 10:15:00,1.69435,1.6964,1.6943,1.6958,4066300000.0
2009-12-17 10:30:00,1.69575,1.6972,1.69525,1.69665,3639200000.0
2009-12-17 10:45:00,1.6967,1.69835,1.69615,1.697,3439500000.0
2009-12-17 11:00:00,1.697,1.6989,1.6966,1.69755,4345000000.0
2009-12-17 11:15:00,1.6976,1.69815,1.69665,1.6975,2731700000.0
2009-12-17 11:30:00,1.6975,1.6975,1.68995,1.6902,5368000000.0
2009-12-17 11:45:00,1.6902,1.69285,1.6897,1.691,3918900000.0
2009-12-17 12:00:00,1.69105,1.69155,1.6903,1.6903,2521800000.0
2009-12-17 12:15:00,1.69035,1.69045,1.6888,1.68995,3427900000.0
2009-12-17 12:30:00,1.6899,1.69165,1.6887,1.69105,3438100000.0
2009-12-17 12:45:00,1.69105,1.69125,1.68785,1.6901,4012900000.0
2009-12-17 13:00:00,1.6901,1.69335,1.6897,1.69235,4311800000.0
2009-12-17 13:15:00,1.6924,1.6933,1.69085,1.6914,3593100000.0
2009-12-17 13:30:00,1.6914,1.6914,1.68935,1.6903,3026100000.0
2009-12-17 13:45:00,1.69035,1.69205,1.69,1.69185,1818800000.0
2009-12-17 14:00:00,1.69185,1.69195,1.6892,1.68945,1617100000.0
2009-12-17 14:15:00,1.68945,1.68985,1.68875,1.68925,1518800000.0
2009-12-17 14:30:00,1.68925,1.6904,1.689,1.69005,2278000000.0
2009-12-17 14:45:00,1.69005,1.691,1.68975,1.6906,2341800000.0
2009-12-17 15:00:00,1.6906,1.6912,1.68885,1.69115,2744300000.0
2009-12-17 15:15:00,1.69115,1.69135,1.68885,1.68885,2543500000.0
2009-12-17 15:30:00,1.6889,1.6903,1.68885,1.6899,4647300000.0
2009-12-17 15:45:00,1.68985,1.69005,1.6889,1.68935,4134500000.0
2009-12-17 16:00:00,1.68925,1.6905,1.68915,1.68975,3234700000.0
2009-12-17 16:15:00,1.68975,1.6914,1.6896,1.69045,2771000000.0
2009-12-17 16:30:00,1.69045,1.6906,1.6892,1.68935,2786100000.0
2009-12-17 16:45:00,1.68945,1.69,1.6887,1.68965,2583800000.0
2009-12-17 17:00:00,1.6896,1.6909,1.6894,1.68995,2556700000.0
2009-12-17 17:15:00,1.68995,1.6902,1.6888,1.68965,2106900000.0
2009-12-17 17:30:00,1.68965,1.69,1.6877,1.6879,2422400000.0
2009-12-17 17:45:00,1.68795,1.6893,1.68615,1.6893,2708500000.0
2009-12-17 18:00:00,1.6893,1.6912,1.68845,1.6911,3827700000.0
2009-12-17 18:15:00,1.6911,1.692,1.68955,1.6919,3142700000.0
2009-12-17 18:30:00,1.69185,1.69345,1.69095,1.6931,3376900000.0
2009-12-17 18:45:00,1.6931,1.69375,1.6919,1.69255,2476700000.0
2009-12-17 19:00:00,1.6925,1.6947,1.69215,1.6945,3428200000.0
2009-12-17 19:15:00,1.69455,1.6946,1.69285,1.6933,1952500000.0
2009-12-17 19:30:00,1.69335,1.69345,1.6924,1.69245,1636700000.0
2009-12-17 19:45:00,1.6926,1.69445,1.6924,1.69375,2089200000.0
2009-12-17 20:00:00,1.69375,1.69465,1.69335,1.694,1841400000.0
2009-12-17 20:15:00,1.69395,1.69425,1.6927,1.69295,1103400000.0
2009-12-17 20:30:00,1.69295,1.6933,1.69185,1.69265,2011400000.0
2009-12-17 20:45:00,1.69265,1.6946,1.6926,1.6934,2539100000.0
2009-12-17 21:00:00,1.6934,1.6934,1.6922,1.6928,1667800000.0
2009-12-17 21:15:00,1.69275,1.69285,1.69025,1.69035,1967000000.0
2009-12-17 21:30:00,1.69035,1.6914,1.6901,1.6912,2288600000.0
2009-12-17 21:45:00,1.6913,1.69165,1.6905,1.6905,1893000000.0
2009-12-17 22:00:00,1.69045,1.69165,1.69015,1.69105,2678600000.0
2009-12-17 22:15:00,1.691,1.6922,1.691,1.6921,1545400000.0
2009-12-17 22:30:00,1.69205,1.69225,1.6907,1.691,1250400000.0
2009-12-17 22:45:00,1.69095,1.6924,1.6904,1.6924,1266400000.0
2009-12-17 23:00:00,1.6924,1.6924,1.6915,1.6917,993100000.0
2009-12-17 23:15:00,1.6917,1.6917,1.6907,1.6913,702200000.0
2009-12-17 23:30:00,1.6913,1.6922,1.69095,1.69175,943000000.0
2009-12-17 23:45:00,1.69175,1.69235,1.69135,1.69205,538100000.0
2009-12-18 00:00:00,1.69205,1.693,1.6918,1.69235,376700000.0
2009-12-18 00:15:00,1.6923,1.6934,1.6923,1.69255,232300000.0
2009-12-18 00:30:00,1.6927,1.6927,1.69145,1.6921,482400000.0
2009-12-18 00:45:00,1.6921,1.69275,1.69195,1.692,437900000.0
2009-12-18 01:00:00,1.69195,1.69315,1.6898,1.69065,1819900000.0
2009-12-18 01:15:00,1.6906,1.69175,1.68985,1.69145,1285400000.0
2009-12-18 01:30:00,1.6914,1.6921,1.6903,1.6906,1312600000.0
2009-12-18 01:45:00,1.6906,1.69185,1.6897,1.6911,892300000.0
2009-12-18 02:00:00,1.69105,1.69195,1.6905,1.69135,698400000.0
2009-12-18 02:15:00,1.69145,1.69245,1.68505,1.68505,1016400000.0
2009-12-18 02:30:00,1.68495,1.6859,1.6811,1.6845,2645200000.0
2009-12-18 02:45:00,1.68445,1.686,1.68345,1.6858,1704900000.0
2009-12-18 03:00:00,1.68585,1.68615,1.68475,1.68535,1030400000.0
2009-12-18 03:15:00,1.6854,1.68585,1.68415,1.68545,976200000.0
2009-12-18 03:30:00,1.68545,1.6858,1.68445,1.6852,1617000000.0
2009-12-18 03:45:00,1.68525,1.68535,1.68355,1.6842,1230700000.0
2009-12-18 04:00:00,1.68415,1.68445,1.68325,1.6835,2017300000.0
2009-12-18 04:15:00,1.6835,1.68535,1.68275,1.6837,2231500000.0
2009-12-18 04:30:00,1.6837,1.68525,1.68355,1.6844,1738000000.0
2009-12-18 04:45:00,1.68445,1.68485,1.6839,1.68445,1334300000.0
2009-12-18 05:00:00,1.68435,1.6853,1.68435,1.68505,862200000.0
2009-12-18 05:15:00,1.68505,1.6864,1.6847,1.68495,1281500000.0
2009-12-18 05:30:00,1.68495,1.68555,1.68325,1.68345,867300000.0
2009-12-18 05:45:00,1.6834,1.68415,1.68215,1.68415,726500000.0
2009-12-18 06:00:00,1.68415,1.6844,1.68365,1.6838,770000000.0
2009-12-18 06:15:00,1.6838,1.6849,1.68345,1.6843,1098000000.0
2009-12-18 06:30:00,1.6843,1.6855,1.6842,1.68515,681900000.0
2009-12-18 06:45:00,1.68515,1.6855,1.68475,1.68475,473000000.0
2009-12-18 07:00:00,1.68475,1.6853,1.68455,1.6853,378800000.0
2009-12-18 07:15:00,1.6853,1.6857,1.68455,1.68525,1102800000.0
2009-12-18 07:30:00,1.68525,1.6856,1.6842,1.68545,988000000.0
2009-12-18 07:45:00,1.6854,1.6857,1.68415,1.6849,698100000.0
2009-12-18 08:00:00,1.6849,1.6854,1.68395,1.6854,1069000000.0
2009-12-18 08:15:00,1.6853,1.6853,1.6839,1.685,824400000.0
2009-12-18 08:30:00,1.68505,1.6851,1.68365,1.6838,1127200000.0
2009-12-18 08:45:00,1.6838,1.68455,1.68335,1.6837,996900000.0
2009-12-18 09:00:00,1.6837,1.68505,1.6833,1.68465,2535600000.0
2009-12-18 09:15:00,1.68465,1.6861,1.6839,1.68475,2447600000.0
2009-12-18 09:30:00,1.68475,1.68625,1.68435,1.6854,1975200000.0
2009-12-18 09:45:00,1.6854,1.688,1.68505,1.6864,2898900000.0
2009-12-18 10:00:00,1.6865,1.69175,1.6864,1.69075,2896400000.0
2009-12-18 10:15:00,1.69075,1.69145,1.68955,1.69015,1353700000.0
2009-12-18 10:30:00,1.69015,1.691,1.68955,1.69035,1903400000.0
2009-12-18 10:45:00,1.6903,1.691,1.68815,1.68825,1695900000.0
2009-12-18 11:00:00,1.68815,1.6894,1.6874,1.6882,3394800000.0
2009-12-18 11:15:00,1.6882,1.68885,1.6869,1.68765,2420500000.0
2009-12-18 11:30:00,1.6874,1.6883,1.68705,1.6874,2653800000.0
2009-12-18 11:45:00,1.68735,1.6893,1.6871,1.68875,3581400000.0
2009-12-18 12:00:00,1.68885,1.6892,1.6872,1.6884,3328500000.0
2009-12-18 12:15:00,1.68845,1.69045,1.68785,1.68985,3773800000.0
2009-12-18 12:30:00,1.68985,1.69055,1.68905,1.68925,2898100000.0
2009-12-18 12:45:00,1.68925,1.68945,1.68725,1.689,2372300000.0
2009-12-18 13:00:00,1.6886,1.6908,1.6886,1.6897,2292900000.0
2009-12-18 13:15:00,1.68975,1.6903,1.6887,1.6889,2721900000.0
2009-12-18 13:30:00,1.6889,1.69015,1.6876,1.6893,3002600000.0
2009-12-18 13:45:00,1.6892,1.6899,1.6884,1.68855,3378000001.0
2009-12-18 14:00:00,1.68855,1.689,1.68705,1.6884,3180000000.0
2009-12-18 14:15:00,1.68835,1.6888,1.6868,1.687,3484400000.0
2009-12-18 14:30:00,1.68695,1.68755,1.68555,1.68575,2689400001.0
2009-12-18 14:45:00,1.6857,1.68665,1.68535,1.686,2859500000.0
2009-12-18 15:00:00,1.686,1.68695,1.6853,1.6864,2246100000.0
2009-12-18 15:15:00,1.68645,1.6885,1.68635,1.6874,4111600000.0
2009-12-18 15:30:00,1.6874,1.6875,1.6866,1.68685,2973300000.0
2009-12-18 15:45:00,1.6868,1.68865,1.68655,1.68855,2845400001.0
2009-12-18 16:00:00,1.68845,1.6887,1.686,1.68625,2728200000.0
2009-12-18 16:15:00,1.6862,1.68805,1.6856,1.68795,2318300000.0
2009-12-18 16:30:00,1.68795,1.6882,1.68675,1.68685,2427300000.0
2009-12-18 16:45:00,1.68685,1.6877,1.6863,1.6866,2419400000.0
2009-12-18 17:00:00,1.68655,1.6868,1.6837,1.68385,3230300000.0
2009-12-18 17:15:00,1.68385,1.6842,1.6816,1.68185,3284900000.0
2009-12-18 17:30:00,1.6818,1.6842,1.68125,1.68335,3136600000.0
2009-12-18 17:45:00,1.6834,1.6848,1.68275,1.6841,4505900000.0
2009-12-18 18:00:00,1.68405,1.68415,1.6809,1.6823,3731500000.0
2009-12-18 18:15:00,1.6823,1.68245,1.6798,1.6799,2800800000.0
2009-12-18 18:30:00,1.68,1.68085,1.6787,1.6805,2962600000.0
2009-12-18 18:45:00,1.6805,1.681,1.6794,1.6808,2445000000.0
2009-12-18 19:00:00,1.6808,1.68085,1.67895,1.6796,2386900000.0
2009-12-18 19:15:00,1.67955,1.68045,1.67865,1.67925,1996500000.0
2009-12-18 19:30:00,1.6792,1.6803,1.6791,1.68025,2301400000.0
2009-12-18 19:45:00,1.6804,1.6808,1.67885,1.6805,2360400000.0
2009-12-18 20:00:00,1.6805,1.6809,1.6799,1.6799,2102900000.0
2009-12-18 20:15:00,1.67995,1.68045,1.67975,1.6804,1690600000.0
2009-12-18 20:30:00,1.68045,1.68065,1.6798,1.67985,1797300000.0
2009-12-18 20:45:00,1.67985,1.6809,1.67945,1.6808,2297900000.0
2009-12-18 21:00:00,1.6808,1.68135,1.6804,1.68115,1805700000.0
2009-12-18 21:15:00,1.68115,1.68115,1.6799,1.67995,2066200000.0
2009-12-18 21:30:00,1.6799,1.68135,1.67985,1.6807,1543600000.0
2009-12-18 21:45:00,1.68075,1.682,1.68065,1.68105,1477400000.0
2009-12-18 22:00:00,1.68095,1.68185,1.68075,1.68135,929900000.0
2009-12-18 22:15:00,1.68135,1.6823,1.6812,1.6819,1267800000.0
2009-12-18 22:30:00,1.6819,1.6823,1.6813,1.6818,703700000.0
2009-12-18 22:45:00,1.68175,1.6835,1.68145,1.6833,889900000.0
2009-12-18 23:00:00,1.6833,1.68345,1.6822,1.6825,489400000.0
2009-12-18 23:15:00,1.6825,1.68375,1.6822,1.68315,686500000.0
2009-12-18 23:30:00,1.6832,1.68405,1.6827,1.684,409100000.0
2009-12-18 23:45:00,1.68405,1.685,1.6833,1.6833,430400000.0
2009-12-21 00:00:00,1.67505,1.6764,1.67435,1.67525,370600000.0
2009-12-21 00:15:00,1.67521,1.67755,1.675,1.6775,199800000.0
2009-12-21 00:30:00,1.6777,1.67885,1.6766,1.6779,374100000.0
2009-12-21 00:45:00,1.67805,1.6783,1.6767,1.67715,352800000.0
2009-12-21 01:00:00,1.67735,1.67895,1.67655,1.6785,510900000.0
2009-12-21 01:15:00,1.6785,1.67955,1.67815,1.6783,583600000.0
2009-12-21 01:30:00,1.6783,1.6786,1.6762,1.6762,610100000.0
2009-12-21 01:45:00,1.6764,1.6779,1.6762,1.67765,518100000.0
2009-12-21 02:00:00,1.6776,1.67975,1.6773,1.6797,1017700000.0
2009-12-21 02:15:00,1.67975,1.68,1.67925,1.6796,573500000.0
2009-12-21 02:30:00,1.6796,1.6798,1.67893,1.67935,463700000.0
2009-12-21 02:45:00,1.6793,1.68055,1.6793,1.68045,537200000.0
2009-12-21 03:00:00,1.6805,1.68075,1.6796,1.6797,542800000.0
2009-12-21 03:15:00,1.67965,1.68065,1.67965,1.67995,900600000.0
2009-12-21 03:30:00,1.67995,1.6812,1.67955,1.6811,1172000000.0
2009-12-21 03:45:00,1.68115,1.68215,1.6808,1.6814,1050700000.0
2009-12-21 04:00:00,1.68145,1.6834,1.68135,1.68295,897400000.0
2009-12-21 04:15:00,1.683,1.68375,1.6825,1.68375,663100000.0
2009-12-21 04:30:00,1.68375,1.68425,1.6831,1.6838,939600000.0
2009-12-21 04:45:00,1.6838,1.68485,1.68345,1.6848,1021300000.0
2009-12-21 05:00:00,1.68465,1.6847,1.6835,1.6839,628400000.0
2009-12-21 05:15:00,1.68405,1.6842,1.68295,1.68335,626300000.0
2009-12-21 05:30:00,1.68345,1.68365,1.68185,1.6823,864300000.0
2009-12-21 05:45:00,1.6824,1.68255,1.6818,1.68185,459300000.0
2009-12-21 06:00:00,1.6819,1.6823,1.68155,1.68195,335900000.0
2009-12-21 06:15:00,1.68195,1.683,1.68155,1.68295,267100000.0
2009-12-21 06:30:00,1.68295,1.6834,1.68205,1.6827,681400000.0
2009-12-21 06:45:00,1.68265,1.6829,1.68185,1.6822,551900000.0
2009-12-21 07:00:00,1.6822,1.6823,1.68175,1.6821,411400000.0
2009-12-21 07:15:00,1.68215,1.68225,1.68175,1.68215,540500000.0
2009-12-21 07:30:00,1.68215,1.68335,1.68155,1.68325,1008000000.0
2009-12-21 07:45:00,1.68325,1.6833,1.68245,1.6825,1036500000.0
2009-12-21 08:00:00,1.6825,1.6838,1.68245,1.68275,999000000.0
2009-12-21 08:15:00,1.68275,1.68315,1.6822,1.6825,896800000.0
2009-12-21 08:30:00,1.68245,1.68295,1.68155,1.68175,1605100000.0
2009-12-21 08:45:00,1.68175,1.6819,1.6795,1.6797,856000000.0
2009-12-21 09:00:00,1.6797,1.682,1.67955,1.68185,1266300000.0
2009-12-21 09:15:00,1.682,1.6821,1.6807,1.68085,1316400000.0
2009-12-21 09:30:00,1.68085,1.68155,1.6802,1.68055,1665500000.0
2009-12-21 09:45:00,1.68055,1.68145,1.6795,1.6808,1645700000.0
2009-12-21 10:00:00,1.6807,1.6816,1.67985,1.6803,3555600000.0
2009-12-21 10:15:00,1.68035,1.6815,1.67985,1.68065,2984600000.0
2009-12-21 10:30:00,1.68065,1.682,1.6798,1.68025,1850700000.0
2009-12-21 10:45:00,1.68025,1.689,1.68015,1.68695,4072300000.0
2009-12-21 11:00:00,1.6869,1.68705,1.6838,1.68435,3860100000.0
2009-12-21 11:15:00,1.6844,1.68475,1.6837,1.6844,3138500000.0
2009-12-21 11:30:00,1.6844,1.6853,1.68365,1.68495,2334600000.0
2009-12-21 11:45:00,1.68495,1.6858,1.6846,1.68465,3026200000.0
2009-12-21 12:00:00,1.6846,1.6852,1.68255,1.68325,2563800000.0
2009-12-21 12:15:00,1.6833,1.6836,1.68195,1.68205,2772600000.0
2009-12-21 12:30:00,1.68205,1.68305,1.68185,1.6825,1876300000.0
2009-12-21 12:45:00,1.6824,1.68265,1.6815,1.68155,2328300000.0
2009-12-21 13:00:00,1.6815,1.68225,1.68065,1.6808,2534300000.0
2009-12-21 13:15:00,1.68075,1.68085,1.6786,1.6791,2317400000.0
2009-12-21 13:30:00,1.6791,1.6804,1.67895,1.6802,1972700000.0
2009-12-21 13:45:00,1.6802,1.6811,1.6796,1.68025,2629500000.0
2009-12-21 14:00:00,1.68025,1.68045,1.679,1.6792,1599900000.0
2009-12-21 14:15:00,1.67915,1.67965,1.67695,1.67695,1677600000.0
2009-12-21 14:30:00,1.67695,1.67715,1.6741,1.6741,2489900000.0
2009-12-21 14:45:00,1.6742,1.67495,1.67225,1.67465,2563300000.0
2009-12-21 15:00:00,1.67465,1.67535,1.67445,1.6749,2151500000.0
2009-12-21 15:15:00,1.6748,1.67635,1.67465,1.6761,2592600000.0
2009-12-21 15:30:00,1.676,1.67655,1.67395,1.67495,2614400000.0
2009-12-21 15:45:00,1.67495,1.676,1.67495,1.67565,2989600000.0
2009-12-21 16:00:00,1.67565,1.67795,1.67555,1.6777,3006000000.0
2009-12-21 16:15:00,1.67765,1.68045,1.6776,1.68005,2686100000.0
2009-12-21 16:30:00,1.6801,1.6814,1.67965,1.6803,3121900000.0
2009-12-21 16:45:00,1.68025,1.68025,1.6776,1.6777,3084100000.0
2009-12-21 17:00:00,1.6777,1.67825,1.67725,1.6781,2935300000.0
2009-12-21 17:15:00,1.6781,1.67995,1.67765,1.67945,3034000000.0
2009-12-21 17:30:00,1.67945,1.6796,1.67785,1.6779,2492200000.0
2009-12-21 17:45:00,1.6779,1.6782,1.6765,1.67735,2608400000.0
2009-12-21 18:00:00,1.6774,1.6785,1.67735,1.6781,2419700000.0
2009-12-21 18:15:00,1.6781,1.67955,1.67785,1.6791,2572100000.0
2009-12-21 18:30:00,1.6791,1.6808,1.6781,1.67835,2606800000.0
2009-12-21 18:45:00,1.6783,1.67955,1.6781,1.6791,3482500000.0
2009-12-21 19:00:00,1.6791,1.67915,1.67705,1.6773,2805300000.0
2009-12-21 19:15:00,1.6773,1.6777,1.6768,1.6774,1588300000.0
2009-12-21 19:30:00,1.67735,1.6776,1.6769,1.6775,1547000000.0
2009-12-21 19:45:00,1.6775,1.67795,1.6769,1.67745,1895300000.0
2009-12-21 20:00:00,1.6775,1.6789,1.67715,1.67835,2115100000.0
2009-12-21 20:15:00,1.6784,1.679,1.6775,1.6783,2753300000.0
2009-12-21 20:30:00,1.6783,1.67935,1.6778,1.6792,2045600000.0
2009-12-21 20:45:00,1.6792,1.67985,1.6789,1.6791,1980900000.0
2009-12-21 21:00:00,1.67905,1.67975,1.67845,1.6791,2545800000.0
2009-12-21 21:15:00,1.6792,1.67925,1.6782,1.67875,1757200000.0
2009-12-21 21:30:00,1.6787,1.679,1.67845,1.6788,1477000000.0
2009-12-21 21:45:00,1.67885,1.67885,1.67775,1.67845,1847000000.0
2009-12-21 22:00:00,1.67845,1.67915,1.6779,1.6788,2426300000.0
2009-12-21 22:15:00,1.6788,1.67895,1.6781,1.6784,2263400000.0
2009-12-21 22:30:00,1.6785,1.679,1.67815,1.67855,1478400000.0
2009-12-21 22:45:00,1.6785,1.6789,1.67845,1.67845,920000000.0
2009-12-21 23:00:00,1.6784,1.67935,1.67805,1.6785,552900000.0
2009-12-21 23:15:00,1.6785,1.6792,1.6779,1.67885,592500000.0
2009-12-21 23:30:00,1.6788,1.67895,1.678,1.67865,618500000.0
2009-12-21 23:45:00,1.67865,1.679,1.67735,1.67755,985900000.0
2009-12-22 00:00:00,1.67765,1.6789,1.6763,1.6778,628600000.0
2009-12-22 00:15:00,1.67753,1.67865,1.6774,1.67755,232600000.0
2009-12-22 00:30:00,1.67765,1.67815,1.6774,1.67775,175800000.0
2009-12-22 00:45:00,1.67785,1.67895,1.6775,1.67895,277100000.0
2009-12-22 01:00:00,1.67895,1.67895,1.67775,1.67825,340400000.0
2009-12-22 01:15:00,1.67825,1.67915,1.6777,1.67838,398100000.0
2009-12-22 01:30:00,1.6785,1.6787,1.6772,1.6772,206100000.0
2009-12-22 01:45:00,1.6772,1.67845,1.6769,1.67845,574300000.0
2009-12-22 02:00:00,1.6784,1.67915,1.67785,1.67785,515800000.0
2009-12-22 02:15:00,1.67785,1.6792,1.67785,1.679,610900000.0
2009-12-22 02:30:00,1.679,1.6792,1.67835,1.6786,819400000.0
2009-12-22 02:45:00,1.6786,1.6789,1.6782,1.67855,878700000.0
2009-12-22 03:00:00,1.6785,1.681,1.6783,1.68035,1000100000.0
2009-12-22 03:15:00,1.6803,1.68105,1.67955,1.67995,910900000.0
2009-12-22 03:30:00,1.68,1.6805,1.67915,1.67915,797100000.0
2009-12-22 03:45:00,1.6792,1.6796,1.67855,1.67865,594200000.0
2009-12-22 04:00:00,1.67865,1.6797,1.6783,1.67895,794900000.0
2009-12-22 04:15:00,1.6789,1.679,1.67775,1.67805,1000700000.0
2009-12-22 04:30:00,1.6781,1.67875,1.678,1.67825,514200000.0
2009-12-22 04:45:00,1.6783,1.679,1.6781,1.67845,769500000.0
2009-12-22 05:00:00,1.6784,1.679,1.67805,1.67835,416500000.0
2009-12-22 05:15:00,1.67835,1.6789,1.67825,1.67845,247200000.0
2009-12-22 05:30:00,1.6784,1.6787,1.67775,1.6778,442800000.0
2009-12-22 05:45:00,1.6778,1.67875,1.67753,1.67845,588000000.0
2009-12-22 06:00:00,1.67845,1.67895,1.67825,1.67875,369800000.0
2009-12-22 06:15:00,1.6787,1.6787,1.6781,1.67865,507700000.0
2009-12-22 06:30:00,1.6787,1.6792,1.67805,1.6782,268000000.0
2009-12-22 06:45:00,1.67815,1.67835,1.67774,1.6783,409900000.0
2009-12-22 07:00:00,1.67835,1.67915,1.6782,1.67905,274700000.0
2009-12-22 07:15:00,1.679,1.67925,1.6788,1.67925,449100000.0
2009-12-22 07:30:00,1.67925,1.6796,1.67905,1.6791,264000000.0
2009-12-22 07:45:00,1.6791,1.6802,1.6791,1.67955,675700000.0
2009-12-22 08:00:00,1.67955,1.6802,1.67955,1.68,573200000.0
2009-12-22 08:15:00,1.68,1.68005,1.67905,1.67965,300200000.0
2009-12-22 08:30:00,1.6797,1.6806,1.6796,1.68,1025000000.0
2009-12-22 08:45:00,1.68,1.68045,1.67905,1.67935,1634100000.0
2009-12-22 09:00:00,1.67945,1.6818,1.67935,1.6811,1694200000.0
2009-12-22 09:15:00,1.68115,1.6831,1.6806,1.682,1970300000.0
2009-12-22 09:30:00,1.68195,1.6832,1.6813,1.6827,3366200000.0
2009-12-22 09:45:00,1.6827,1.683,1.6793,1.6806,3654700000.0
2009-12-22 10:00:00,1.6807,1.68135,1.6799,1.6807,3072100000.0
2009-12-22 10:15:00,1.6808,1.681,1.67955,1.6797,3080300000.0
2009-12-22 10:30:00,1.67975,1.68035,1.67935,1.67965,2534600000.0
2009-12-22 10:45:00,1.67965,1.6802,1.67885,1.6789,2479400000.0
2009-12-22 11:00:00,1.67895,1.6802,1.67805,1.67995,3070100000.0
2009-12-22 11:15:00,1.67995,1.68065,1.678,1.6783,3718000000.0
2009-12-22 11:30:00,1.6783,1.67945,1.6769,1.67785,2794100000.0
2009-12-22 11:45:00,1.67785,1.6784,1.67735,1.67735,3038700000.0
2009-12-22 12:00:00,1.6774,1.67745,1.67525,1.67605,4856900000.0
2009-12-22 12:15:00,1.67605,1.67705,1.67475,1.6748,3226000000.0
2009-12-22 12:30:00,1.67485,1.6773,1.67485,1.67705,4040100000.0
2009-12-22 12:45:00,1.677,1.6773,1.6757,1.6765,2784700000.0
2009-12-22 13:00:00,1.6765,1.67725,1.67625,1.6772,2512200000.0
2009-12-22 13:15:00,1.6772,1.67865,1.67705,1.67845,2683400000.0
2009-12-22 13:30:00,1.67835,1.6786,1.6764,1.67785,3006600000.0
2009-12-22 13:45:00,1.67785,1.6804,1.6777,1.6795,2832400000.0
2009-12-22 14:00:00,1.67955,1.68035,1.6789,1.6798,3547400000.0
2009-12-22 14:15:00,1.6797,1.68005,1.67875,1.67905,1209700000.0
2009-12-22 14:30:00,1.6791,1.68055,1.67865,1.68,2862100000.0
2009-12-22 14:45:00,1.68,1.6807,1.6799,1.68025,3102500000.0
2009-12-22 15:00:00,1.6802,1.68075,1.67685,1.6783,4884500000.0
2009-12-22 15:15:00,1.67825,1.6788,1.67655,1.6768,3414300000.0
2009-12-22 15:30:00,1.67665,1.67695,1.67455,1.67545,4080300000.0
2009-12-22 15:45:00,1.67545,1.6762,1.6746,1.6755,2768600000.0
2009-12-22 16:00:00,1.6754,1.67645,1.6751,1.6761,3357800000.0
2009-12-22 16:15:00,1.6761,1.67775,1.6761,1.67675,3037200000.0
2009-12-22 16:30:00,1.67675,1.67775,1.6761,1.677,3360100000.0
2009-12-22 16:45:00,1.677,1.6771,1.6757,1.6769,2917100000.0
2009-12-22 17:00:00,1.67675,1.6774,1.6743,1.6745,2731400000.0
2009-12-22 17:15:00,1.6745,1.675,1.6738,1.67415,2092800000.0
2009-12-22 17:30:00,1.67415,1.67435,1.6723,1.67255,2186400000.0
2009-12-22 17:45:00,1.6725,1.6739,1.6715,1.67185,3020600000.0
2009-12-22 18:00:00,1.67195,1.6733,1.6714,1.673,2437600000.0
2009-12-22 18:15:00,1.673,1.6737,1.67245,1.6737,2269800000.0
2009-12-22 18:30:00,1.6737,1.67395,1.6727,1.67305,2158900000.0
2009-12-22 18:45:00,1.67305,1.67345,1.67205,1.67295,2232900000.0
2009-12-22 19:00:00,1.67295,1.67345,1.67165,1.67175,3479200000.0
2009-12-22 19:15:00,1.67175,1.6728,1.6708,1.67255,1791800000.0
2009-12-22 19:30:00,1.6725,1.67395,1.67215,1.67365,1583600000.0
2009-12-22 19:45:00,1.6737,1.6743,1.67265,1.6731,2562300000.0
2009-12-22 20:00:00,1.67315,1.67475,1.6731,1.6745,2110300000.0
2009-12-22 20:15:00,1.6745,1.67535,1.67445,1.6748,2595200000.0
2009-12-22 20:30:00,1.6748,1.6756,1.6743,1.6747,2814800000.0
2009-12-22 20:45:00,1.67475,1.67495,1.6741,1.6741,1640900000.0
2009-12-22 21:00:00,1.67405,1.675,1.67405,1.6741,1454000000.0
2009-12-22 21:15:00,1.67415,1.67535,1.6741,1.6751,1539600000.0
2009-12-22 21:30:00,1.67505,1.6752,1.67415,1.67495,1570200000.0
2009-12-22 21:45:00,1.67495,1.67535,1.6734,1.67345,2016700000.0
2009-12-22 22:00:00,1.6735,1.67455,1.6733,1.6741,1686600000.0
2009-12-22 22:15:00,1.6741,1.67515,1.67385,1.6748,1903900000.0
2009-12-22 22:30:00,1.6748,1.67515,1.67445,1.67495,1361500000.0
2009-12-22 22:45:00,1.67495,1.67515,1.67445,1.67515,987200000.0
2009-12-22 23:00:00,1.67505,1.6752,1.67465,1.6749,534700000.0
2009-12-22 23:15:00,1.6749,1.675,1.674,1.67415,298500000.0
2009-12-22 23:30:00,1.67415,1.6742,1.6731,1.67415,645700000.0
2009-12-22 23:45:00,1.6741,1.6748,1.67305,1.67345,477000000.0
2009-12-23 00:00:00,1.6734,1.6746,1.6722,1.6742,274500000.0
2009-12-23 00:15:00,1.67425,1.67425,1.67215,1.6725,289500000.0
2009-12-23 00:30:00,1.6725,1.6744,1.67235,1.673,389200000.0
2009-12-23 00:45:00,1.67295,1.6735,1.67263,1.67268,231400000.0
2009-12-23 01:00:00,1.67315,1.67405,1.6729,1.6739,345600000.0
2009-12-23 01:15:00,1.6739,1.67395,1.6733,1.6738,213900000.0
2009-12-23 01:30:00,1.67375,1.67385,1.67285,1.6731,339600000.0
2009-12-23 01:45:00,1.6731,1.67425,1.6729,1.67425,573200000.0
2009-12-23 02:00:00,1.67425,1.6747,1.6742,1.67455,298800000.0
2009-12-23 02:15:00,1.67455,1.6752,1.67435,1.67495,512300000.0
2009-12-23 02:30:00,1.675,1.6755,1.67495,1.67525,360300000.0
2009-12-23 02:45:00,1.67525,1.6754,1.6741,1.6744,476300000.0
2009-12-23 03:00:00,1.6744,1.67475,1.6741,1.6747,462400000.0
2009-12-23 03:15:00,1.67465,1.67475,1.6738,1.674,367300000.0
2009-12-23 03:30:00,1.674,1.67405,1.67355,1.6739,215600000.0
2009-12-23 03:45:00,1.67395,1.67395,1.67295,1.6731,534600000.0
2009-12-23 04:00:00,1.6731,1.6732,1.67255,1.67265,294700000.0
2009-12-23 04:15:00,1.6727,1.67315,1.67245,1.6731,381900000.0
2009-12-23 04:30:00,1.67305,1.67365,1.67285,1.67355,490700000.0
2009-12-23 04:45:00,1.6736,1.67365,1.6728,1.673,633800000.0
2009-12-23 05:00:00,1.673,1.674,1.67265,1.6739,1244000000.0
2009-12-23 05:15:00,1.67395,1.67425,1.6728,1.6737,432400000.0
2009-12-23 05:30:00,1.6737,1.67415,1.6736,1.67375,189000000.0
2009-12-23 05:45:00,1.67385,1.67425,1.67375,1.67415,205700000.0
2009-12-23 06:00:00,1.67405,1.67445,1.6739,1.67395,468800000.0
2009-12-23 06:15:00,1.674,1.6745,1.67385,1.67415,357000000.0
2009-12-23 06:30:00,1.67415,1.6744,1.67395,1.67415,263700000.0
2009-12-23 06:45:00,1.67415,1.6745,1.6736,1.67405,336700000.0
2009-12-23 07:00:00,1.67405,1.67415,1.67348,1.67385,422300000.0
2009-12-23 07:15:00,1.67375,1.67425,1.67345,1.67375,248100000.0
2009-12-23 07:30:00,1.67395,1.6741,1.67255,1.6727,604700000.0
2009-12-23 07:45:00,1.67275,1.67315,1.6725,1.673,387000000.0
2009-12-23 08:00:00,1.673,1.6732,1.67235,1.6724,202400000.0
2009-12-23 08:15:00,1.67255,1.67305,1.67165,1.673,489900000.0
2009-12-23 08:30:00,1.673,1.67335,1.6722,1.67275,917600000.0
2009-12-23 08:45:00,1.67275,1.6735,1.67235,1.67265,972100000.0
2009-12-23 09:00:00,1.6725,1.6736,1.6725,1.6735,1215100000.0
2009-12-23 09:15:00,1.67355,1.6737,1.67215,1.6724,1039200000.0
2009-12-23 09:30:00,1.6724,1.67395,1.67215,1.6732,1671000000.0
2009-12-23 09:45:00,1.6731,1.6737,1.67255,1.67295,2357300001.0
2009-12-23 10:00:00,1.67295,1.67325,1.672,1.6726,2915500000.0
2009-12-23 10:15:00,1.6726,1.67305,1.6716,1.67195,2226700000.0
2009-12-23 10:30:00,1.67195,1.6732,1.6712,1.67255,2645500000.0
2009-12-23 10:45:00,1.67255,1.67335,1.6716,1.6726,3068000000.0
2009-12-23 11:00:00,1.6726,1.6731,1.67115,1.67135,1928700000.0
2009-12-23 11:15:00,1.67135,1.67215,1.67005,1.67035,1617700000.0
2009-12-23 11:30:00,1.67035,1.67225,1.6681,1.6721,2042300000.0
2009-12-23 11:45:00,1.67205,1.67235,1.67055,1.67095,1261600000.0
2009-12-23 12:00:00,1.67095,1.67165,1.66965,1.66995,1233100000.0
2009-12-23 12:15:00,1.67,1.67115,1.6683,1.6705,1490400000.0
2009-12-23 12:30:00,1.67055,1.67445,1.67035,1.67295,1802000000.0
2009-12-23 12:45:00,1.67295,1.67295,1.6675,1.66795,1474300000.0
2009-12-23 13:00:00,1.66795,1.6701,1.6676,1.6699,1832200000.0
2009-12-23 13:15:00,1.6699,1.67005,1.6672,1.6688,2941000000.0
2009-12-23 13:30:00,1.6688,1.67025,1.66865,1.67025,2090800000.0
2009-12-23 13:45:00,1.6703,1.6704,1.6691,1.6696,1159700000.0
2009-12-23 14:00:00,1.6696,1.6697,1.66845,1.66845,1428900000.0
2009-12-23 14:15:00,1.6685,1.6689,1.66685,1.6678,2144700000.0
2009-12-23 14:30:00,1.66785,1.6683,1.66695,1.6671,2363000000.0
2009-12-23 14:45:00,1.6671,1.66715,1.66315,1.6633,3085400000.0
2009-12-23 15:00:00,1.6633,1.6643,1.6619,1.66425,3031900000.0
2009-12-23 15:15:00,1.66425,1.66575,1.66405,1.6656,2755400000.0
2009-12-23 15:30:00,1.66575,1.66605,1.6628,1.66415,2872000000.0
2009-12-23 15:45:00,1.66415,1.6656,1.6634,1.6644,2189200000.0
2009-12-23 16:00:00,1.66445,1.665,1.66055,1.66135,3123400000.0
2009-12-23 16:15:00,1.6614,1.662,1.6604,1.66105,2815600000.0
2009-12-23 16:30:00,1.66105,1.6622,1.66065,1.66125,3356100000.0
2009-12-23 16:45:00,1.6612,1.6626,1.6609,1.662,3369800000.0
2009-12-23 17:00:00,1.66185,1.6621,1.6584,1.6588,3653300000.0
2009-12-23 17:15:00,1.65895,1.65945,1.6586,1.6593,2328600000.0
2009-12-23 17:30:00,1.65935,1.6599,1.658,1.6588,2169400000.0
2009-12-23 17:45:00,1.65875,1.65955,1.658,1.6594,2254300000.0
2009-12-23 18:00:00,1.6594,1.6601,1.6575,1.6577,2582800000.0
2009-12-23 18:15:00,1.6577,1.6578,1.65575,1.65645,1595300000.0
2009-12-23 18:30:00,1.65645,1.6583,1.6554,1.6578,2433500000.0
2009-12-23 18:45:00,1.6578,1.65815,1.65535,1.65595,2526200000.0
2009-12-23 19:00:00,1.65595,1.6566,1.6555,1.6566,1563900000.0
2009-12-23 19:15:00,1.6566,1.65685,1.6535,1.6539,1800700000.0
2009-12-23 19:30:00,1.65385,1.65535,1.65385,1.65515,1249100000.0
2009-12-23 19:45:00,1.65515,1.6571,1.65505,1.6569,1671500000.0
2009-12-23 20:00:00,1.65695,1.6576,1.656,1.6571,1276900000.0
2009-12-23 20:15:00,1.6571,1.65725,1.65615,1.65655,1360800000.0
2009-12-23 20:30:00,1.65655,1.6575,1.6561,1.657,1664000000.0
2009-12-23 20:45:00,1.65695,1.6573,1.6563,1.65635,1253400000.0
2009-12-23 21:00:00,1.6564,1.65665,1.6557,1.65645,1142800000.0
2009-12-23 21:15:00,1.65645,1.65715,1.6562,1.6564,1040100000.0
2009-12-23 21:30:00,1.6564,1.65715,1.6563,1.65685,1015200000.0
2009-12-23 21:45:00,1.65675,1.6581,1.65605,1.6578,1770000000.0
2009-12-23 22:00:00,1.6578,1.65825,1.65745,1.6578,2017000000.0
2009-12-23 22:15:00,1.65785,1.6587,1.65765,1.6586,1696100000.0
2009-12-23 22:30:00,1.65855,1.65895,1.65802,1.65855,1265600000.0
2009-12-23 22:45:00,1.65855,1.6588,1.65825,1.6587,993500000.0
2009-12-23 23:00:00,1.6586,1.65905,1.6576,1.65815,827000000.0
2009-12-23 23:15:00,1.65815,1.65845,1.6576,1.65765,436800000.0
2009-12-23 23:30:00,1.6576,1.65805,1.6567,1.65685,369500000.0
2009-12-23 23:45:00,1.6569,1.65755,1.65645,1.65735,379200000.0
2009-12-24 00:00:00,1.65735,1.65875,1.657,1.65865,249500000.0
2009-12-24 00:15:00,1.6587,1.6589,1.65655,1.65725,300700000.0
2009-12-24 00:30:00,1.6573,1.65875,1.6573,1.65825,237400000.0
2009-12-24 00:45:00,1.65825,1.6592,1.6582,1.65895,174400000.0
2009-12-24 01:00:00,1.65895,1.65915,1.6582,1.6584,288500000.0
2009-12-24 01:15:00,1.6584,1.65865,1.65825,1.65835,231900000.0
2009-12-24 01:30:00,1.65835,1.65885,1.65775,1.6588,215200000.0
2009-12-24 01:45:00,1.65875,1.659,1.65835,1.6585,186200000.0
2009-12-24 02:00:00,1.6587,1.65935,1.65749,1.65805,542200000.0
2009-12-24 02:15:00,1.65805,1.6587,1.658,1.65865,527000000.0
2009-12-24 02:30:00,1.6587,1.65875,1.65785,1.65785,341200000.0
2009-12-24 02:45:00,1.65785,1.65875,1.65745,1.6586,629700000.0
2009-12-24 03:00:00,1.6586,1.65905,1.65845,1.6585,527000000.0
2009-12-24 03:15:00,1.6585,1.6587,1.65747,1.65785,530900000.0
2009-12-24 03:30:00,1.65785,1.6587,1.65785,1.6587,797000000.0
2009-12-24 03:45:00,1.6587,1.65995,1.65805,1.65995,1094100000.0
2009-12-24 04:00:00,1.65995,1.66,1.65875,1.65875,842200000.0
2009-12-24 04:15:00,1.65875,1.6592,1.6585,1.65865,728500000.0
2009-12-24 04:30:00,1.65865,1.6601,1.65865,1.6596,682100000.0
2009-12-24 04:45:00,1.6596,1.66015,1.65855,1.65995,1239600000.0
2009-12-24 05:00:00,1.6597,1.66015,1.6596,1.65995,840600000.0
2009-12-24 05:15:00,1.6599,1.66025,1.65965,1.65965,591600000.0
2009-12-24 05:30:00,1.65965,1.66025,1.6595,1.66005,974000000.0
2009-12-24 05:45:00,1.6601,1.66085,1.66005,1.6607,583300000.0
2009-12-24 06:00:00,1.6607,1.6611,1.66035,1.66065,587000000.0
2009-12-24 06:15:00,1.6607,1.66075,1.66005,1.6603,356500000.0
2009-12-24 06:30:00,1.66052,1.66095,1.66009,1.66042,445400000.0
2009-12-24 06:45:00,1.6608,1.661,1.65976,1.66039,712600000.0
2009-12-24 07:00:00,1.66034,1.6608,1.66013,1.6607,255200000.0
2009-12-24 07:15:00,1.6607,1.6614,1.6607,1.6612,662400000.0
2009-12-24 07:30:00,1.6611,1.6618,1.6611,1.6613,793800000.0
2009-12-24 07:45:00,1.66135,1.66155,1.6612,1.6612,255900000.0
2009-12-24 08:00:00,1.6612,1.6614,1.6606,1.6612,426400000.0
2009-12-24 08:15:00,1.6612,1.6612,1.65955,1.66,864600000.0
2009-12-24 08:30:00,1.66,1.6612,1.65985,1.661,536800000.0
2009-12-24 08:45:00,1.66095,1.6616,1.66065,1.66135,979400000.0
2009-12-24 09:00:00,1.66135,1.66205,1.66085,1.66165,2648000000.0
2009-12-24 09:15:00,1.6616,1.662,1.6611,1.66125,1631900000.0
2009-12-24 09:30:00,1.66125,1.66145,1.6596,1.65965,2660500000.0
2009-12-24 09:45:00,1.65965,1.6606,1.6593,1.66055,1574200001.0
2009-12-24 10:00:00,1.66055,1.6608,1.6597,1.6598,1330500000.0
2009-12-24 10:15:00,1.6598,1.6599,1.6573,1.65785,2827900000.0
2009-12-24 10:30:00,1.6579,1.65945,1.65775,1.6594,1376500000.0
2009-12-24 10:45:00,1.6594,1.6604,1.6587,1.6587,2539100000.0
2009-12-24 11:00:00,1.6587,1.659,1.65725,1.6587,3509700000.0
2009-12-24 11:15:00,1.65875,1.65875,1.65635,1.6564,3355900001.0
2009-12-24 11:30:00,1.6564,1.6573,1.6556,1.657,2805800000.0
2009-12-24 11:45:00,1.65695,1.6575,1.6563,1.6573,3741000000.0
2009-12-24 12:00:00,1.65725,1.65815,1.65645,1.65765,2792000000.0
2009-12-24 12:15:00,1.65765,1.659,1.6551,1.65525,4143100000.0
2009-12-24 12:30:00,1.6554,1.65725,1.6544,1.65705,5321900001.0
2009-12-24 12:45:00,1.65705,1.6573,1.65465,1.65615,3107000000.0
2009-12-24 13:00:00,1.65615,1.658,1.6561,1.65775,3219000000.0
2009-12-24 13:15:00,1.65775,1.65795,1.65665,1.6568,2090700000.0
2009-12-24 13:30:00,1.6568,1.6575,1.65545,1.65555,2701500000.0
2009-12-24 13:45:00,1.65555,1.6558,1.65405,1.65435,1655600000.0
2009-12-24 14:00:00,1.65435,1.6549,1.6535,1.654,2497800000.0
2009-12-24 14:15:00,1.6539,1.6545,1.65325,1.65375,1665900000.0
2009-12-24 14:30:00,1.6537,1.65375,1.6508,1.651,2145900000.0
2009-12-24 14:45:00,1.6511,1.6526,1.65085,1.6514,2208700000.0
2009-12-24 15:00:00,1.6514,1.6518,1.65045,1.6517,1938700000.0
2009-12-24 15:15:00,1.6517,1.6519,1.65085,1.65085,1414500000.0
2009-12-24 15:30:00,1.651,1.6529,1.65085,1.651,1329700000.0
2009-12-24 15:45:00,1.65095,1.6516,1.64985,1.65115,1327300000.0
2009-12-24 16:00:00,1.6511,1.65225,1.64995,1.6521,1052300000.0
2009-12-24 16:15:00,1.6521,1.65345,1.65205,1.653,1853000000.0
2009-12-24 16:30:00,1.65295,1.65545,1.6527,1.6554,1805200000.0
2009-12-24 16:45:00,1.65545,1.656,1.65485,1.6549,1792300000.0
2009-12-24 17:00:00,1.65485,1.6549,1.6534,1.65425,763900000.0
2009-12-24 17:15:00,1.65425,1.65495,1.6542,1.6545,565100000.0
2009-12-24 17:30:00,1.6546,1.65605,1.65435,1.65545,952500000.0
2009-12-24 17:45:00,1.65545,1.65555,1.65375,1.6539,828000000.0
2009-12-24 18:00:00,1.6539,1.65425,1.65155,1.65175,1205000000.0
2009-12-24 18:15:00,1.65175,1.65235,1.65115,1.6517,603400000.0
2009-12-24 18:30:00,1.65175,1.6536,1.65165,1.6531,506800000.0
2009-12-24 18:45:00,1.6529,1.65305,1.65205,1.65265,384800000.0
2009-12-24 19:00:00,1.65265,1.65475,1.65265,1.65475,568100000.0
2009-12-24 19:15:00,1.65475,1.656,1.6539,1.65425,556000000.0
2009-12-24 19:30:00,1.6542,1.6562,1.654,1.65615,492100000.0
2009-12-24 19:45:00,1.65615,1.65675,1.6555,1.65675,711900000.0
2009-12-24 20:00:00,1.65665,1.6573,1.65575,1.65675,860900000.0
2009-12-24 20:15:00,1.65675,1.65685,1.65595,1.6562,267500000.0
2009-12-24 20:30:00,1.6562,1.6571,1.6559,1.6564,509500000.0
2009-12-24 20:45:00,1.6564,1.6567,1.65575,1.65605,369500000.0
2009-12-24 21:00:00,1.65605,1.65645,1.6557,1.6562,262400000.0
2009-12-24 21:15:00,1.65541,1.65635,1.6554,1.6557,609000000.0
2009-12-24 21:30:00,1.6557,1.65595,1.6555,1.6556,223200000.0
2009-12-24 21:45:00,1.65565,1.6557,1.65482,1.65545,260300000.0
2009-12-24 22:00:00,1.65545,1.6557,1.65454,1.65565,255900000.0
2009-12-24 22:15:00,1.65575,1.6559,1.65489,1.6558,214400000.0
2009-12-24 22:30:00,1.6557,1.65582,1.65449,1.65532,200900000.0
2009-12-24 22:45:00,1.65552,1.65575,1.6549,1.65545,171500000.0
2009-12-24 23:00:00,1.6556,1.65579,1.65495,1.6557,381400000.0
2009-12-24 23:15:00,1.6556,1.65575,1.65485,1.65565,184000000.0
2009-12-24 23:30:00,1.65505,1.6557,1.65468,1.65565,277300000.0
2009-12-24 23:45:00,1.65565,1.65615,1.655,1.6557,133500000.0
2009-12-25 00:00:00,1.6557,1.65587,1.65442,1.65582,574100000.0
2009-12-25 00:15:00,1.65562,1.65674,1.65521,1.65588,729800000.0
2009-12-25 00:30:00,1.65555,1.6562,1.65505,1.65529,953100000.0
2009-12-25 00:45:00,1.65535,1.65594,1.65427,1.6555,1045300000.0
2009-12-25 01:00:00,1.6553,1.65548,1.6536,1.65376,877000000.0
2009-12-25 01:15:00,1.6541,1.65544,1.65342,1.65424,799100000.0
2009-12-25 01:30:00,1.65406,1.65577,1.65391,1.65565,588700000.0
2009-12-25 01:45:00,1.65562,1.65628,1.65467,1.6555,552100000.0
2009-12-25 02:00:00,1.65553,1.65718,1.65492,1.65689,651600000.0
2009-12-25 02:15:00,1.65639,1.65695,1.65546,1.6557,621500000.0
2009-12-25 02:30:00,1.65615,1.65737,1.65571,1.65631,405500000.0
2009-12-25 02:45:00,1.65668,1.65677,1.65473,1.65602,400400000.0
2009-12-25 03:00:00,1.65572,1.65642,1.65471,1.6553,341300000.0
2009-12-25 03:15:00,1.65551,1.6563,1.65437,1.65502,658000000.0
2009-12-25 03:30:00,1.65495,1.65582,1.65453,1.65528,619100000.0
2009-12-25 03:45:00,1.65552,1.65653,1.6543,1.65456,652900000.0
2009-12-25 04:00:00,1.65475,1.65627,1.65471,1.6556,782500000.0
2009-12-25 04:15:00,1.65567,1.65588,1.65465,1.65585,1068200000.0
2009-12-25 04:30:00,1.65591,1.65599,1.65501,1.65561,553900000.0
2009-12-25 04:45:00,1.65571,1.65639,1.65481,1.65638,856200000.0
2009-12-25 05:00:00,1.65671,1.65721,1.6552,1.65593,903800000.0
2009-12-25 05:15:00,1.65595,1.65623,1.65492,1.65548,1185300000.0
2009-12-25 05:30:00,1.65546,1.65605,1.65508,1.65531,1364000000.0
2009-12-25 05:45:00,1.65562,1.65573,1.65401,1.65565,1501800000.0
2009-12-25 06:00:00,1.65563,1.65693,1.65478,1.65581,1482900000.0
2009-12-25 06:15:00,1.6557,1.6567,1.65509,1.6555,1170500000.0
2009-12-25 06:30:00,1.65568,1.65619,1.65494,1.65597,1179800000.0
2009-12-25 06:45:00,1.65523,1.65627,1.65502,1.6562,1140500000.0
2009-12-25 07:00:00,1.65625,1.65647,1.65522,1.65617,1341300000.0
2009-12-25 07:15:00,1.65622,1.65647,1.654,1.6561,2211200000.0
2009-12-25 07:30:00,1.65611,1.65638,1.65445,1.65485,1569600000.0
2009-12-25 07:45:00,1.65493,1.65763,1.6545,1.65654,1893800000.0
2009-12-25 08:00:00,1.65695,1.65856,1.65563,1.65613,1739300000.0
2009-12-25 08:15:00,1.65568,1.65698,1.6547,1.6551,1655200000.0
2009-12-25 08:30:00,1.65504,1.6556,1.65344,1.65345,1692500000.0
2009-12-25 08:45:00,1.65349,1.65395,1.65157,1.65273,2504400000.0
2009-12-25 09:00:00,1.6523,1.65583,1.65223,1.65362,1917400000.0
2009-12-25 09:15:00,1.65405,1.65577,1.65275,1.65365,2299100000.0
2009-12-25 09:30:00,1.65347,1.65575,1.6523,1.65282,2508100000.0
2009-12-25 09:45:00,1.6557,1.65584,1.65253,1.65282,3124000000.0
2009-12-25 10:00:00,1.65277,1.65577,1.65263,1.65365,3985500000.0
2009-12-25 10:15:00,1.65351,1.6558,1.65298,1.65424,2888700000.0
2009-12-25 10:30:00,1.65325,1.65594,1.65322,1.65576,2949900000.0
2009-12-25 10:45:00,1.65577,1.65602,1.65517,1.65557,3569200000.0
2009-12-25 11:00:00,1.65558,1.656,1.65368,1.65472,3126500000.0
2009-12-25 11:15:00,1.65575,1.65595,1.65563,1.65574,3191600000.0
2009-12-25 11:30:00,1.65572,1.65605,1.65552,1.65563,3090300000.0
2009-12-25 11:45:00,1.65564,1.65587,1.65551,1.6557,3040300000.0
2009-12-25 12:00:00,1.65572,1.65593,1.65559,1.65581,3054800000.0
2009-12-25 12:15:00,1.65579,1.65591,1.65512,1.65537,4309800000.0
2009-12-25 12:30:00,1.65537,1.65587,1.65532,1.65572,3644900000.0
2009-12-25 12:45:00,1.65572,1.65595,1.65307,1.6556,4119000000.0
2009-12-25 13:00:00,1.65575,1.65583,1.65305,1.65556,2554800000.0
2009-12-25 13:15:00,1.65548,1.65593,1.65546,1.65581,2951100000.0
2009-12-25 13:30:00,1.65578,1.65596,1.65547,1.65548,1932300000.0
2009-12-25 13:45:00,1.65554,1.65581,1.65305,1.65568,3321800000.0
2009-12-25 14:00:00,1.65574,1.65586,1.65307,1.65568,3613100000.0
2009-12-25 14:15:00,1.6557,1.65591,1.65559,1.65581,3095000000.0
2009-12-25 14:30:00,1.65577,1.65587,1.65551,1.65577,2799900000.0
2009-12-25 14:45:00,1.6557,1.65589,1.65552,1.65558,2376400000.0
2009-12-25 15:00:00,1.65556,1.65591,1.65305,1.65578,2900500000.0
2009-12-25 15:15:00,1.65579,1.65593,1.65553,1.65574,3002600000.0
2009-12-25 15:30:00,1.65576,1.65595,1.65358,1.65368,3320500000.0
2009-12-25 15:45:00,1.65498,1.65587,1.65479,1.65577,3773200000.0
2009-12-25 16:00:00,1.65581,1.65589,1.65558,1.65568,2785400000.0
2009-12-25 16:15:00,1.65553,1.65589,1.65375,1.65536,3254200000.0
2009-12-25 16:30:00,1.65531,1.65597,1.65352,1.65484,3459300000.0
2009-12-25 16:45:00,1.65485,1.6559,1.65347,1.6548,2859300000.0
2009-12-25 17:00:00,1.65481,1.65577,1.65302,1.65563,2789800000.0
2009-12-25 17:15:00,1.65561,1.65593,1.6555,1.65568,2663400000.0
2009-12-25 17:30:00,1.6555,1.65586,1.65548,1.65568,2895000000.0
2009-12-25 17:45:00,1.65572,1.65601,1.65355,1.65486,3093700000.0
2009-12-25 18:00:00,1.65572,1.65587,1.65352,1.65468,3026200000.0
2009-12-25 18:15:00,1.65469,1.65583,1.65466,1.65554,2770800000.0
2009-12-25 18:30:00,1.65555,1.6559,1.65549,1.65572,2050800000.0
2009-12-25 18:45:00,1.65569,1.65592,1.65544,1.65562,2053200000.0
2009-12-25 19:00:00,1.65569,1.6559,1.65556,1.65568,1918700000.0
2009-12-25 19:15:00,1.65557,1.6558,1.65554,1.65564,1398900000.0
2009-12-25 19:30:00,1.65563,1.65593,1.65551,1.65576,517700000.0
2009-12-25 19:45:00,1.65565,1.65584,1.65554,1.65578,927800000.0
2009-12-25 20:00:00,1.6558,1.65588,1.65552,1.65565,941700000.0
2009-12-25 20:15:00,1.65571,1.65576,1.65539,1.65568,425700000.0
2009-12-25 20:30:00,1.65573,1.65581,1.65547,1.65562,333300000.0
2009-12-25 20:45:00,1.6556,1.65571,1.65543,1.65561,297700000.0
2009-12-25 21:00:00,1.65568,1.65585,1.65544,1.65555,253500000.0
2009-12-25 21:15:00,1.6556,1.65575,1.65539,1.65565,336300000.0
2009-12-25 21:30:00,1.65567,1.65595,1.65549,1.65563,519000000.0
2009-12-25 21:45:00,1.6557,1.65581,1.65545,1.6555,362300000.0
2009-12-25 22:00:00,1.65555,1.65587,1.65538,1.65557,347700000.0
2009-12-25 22:15:00,1.6556,1.65583,1.65547,1.65565,464100000.0
2009-12-25 22:30:00,1.65562,1.65597,1.65552,1.65573,323400000.0
2009-12-25 22:45:00,1.65557,1.65582,1.65543,1.65575,512700000.0
2009-12-25 23:00:00,1.65576,1.65584,1.65535,1.65565,813000000.0
2009-12-25 23:15:00,1.65566,1.65584,1.65553,1.65573,469500000.0
2009-12-25 23:30:00,1.65564,1.6559,1.65548,1.65557,887500000.0
2009-12-25 23:45:00,1.65561,1.65584,1.65547,1.6556,716500000.0
2009-12-28 00:00:00,1.65365,1.65505,1.6519,1.6548,213200000.0
2009-12-28 00:15:00,1.6548,1.6566,1.6543,1.65445,236300000.0
2009-12-28 00:30:00,1.65345,1.65365,1.65269,1.6535,311500000.0
2009-12-28 00:45:00,1.653,1.6535,1.65205,1.653,408000000.0
2009-12-28 01:00:00,1.65195,1.65475,1.65175,1.6544,531300000.0
2009-12-28 01:15:00,1.6543,1.6543,1.653,1.6534,206600000.0
2009-12-28 01:30:00,1.6534,1.65425,1.653,1.6538,556300000.0
2009-12-28 01:45:00,1.65375,1.65465,1.65295,1.65355,479500000.0
2009-12-28 02:00:00,1.65355,1.65545,1.65355,1.65495,855900000.0
2009-12-28 02:15:00,1.65495,1.6555,1.6544,1.65505,768000000.0
2009-12-28 02:30:00,1.655,1.65525,1.6546,1.655,530600000.0
2009-12-28 02:45:00,1.65495,1.6555,1.65455,1.65475,1102000000.0
2009-12-28 03:00:00,1.65485,1.6552,1.65435,1.6547,925400000.0
2009-12-28 03:15:00,1.65465,1.6549,1.6543,1.65455,678800000.0
2009-12-28 03:30:00,1.6546,1.65485,1.6521,1.65235,948400000.0
2009-12-28 03:45:00,1.65235,1.65245,1.65025,1.65055,1410600000.0
2009-12-28 04:00:00,1.65055,1.65125,1.6505,1.6509,648000000.0
2009-12-28 04:15:00,1.6509,1.6514,1.6504,1.65125,645500000.0
2009-12-28 04:30:00,1.65155,1.6525,1.65145,1.6525,436600000.0
2009-12-28 04:45:00,1.6525,1.6529,1.6521,1.65225,915000000.0
2009-12-28 05:00:00,1.65225,1.653,1.6521,1.65295,762700000.0
2009-12-28 05:15:00,1.65295,1.65295,1.65209,1.65225,771100000.0
2009-12-28 05:30:00,1.65225,1.65275,1.6521,1.6527,456600000.0
2009-12-28 05:45:00,1.6527,1.65295,1.6526,1.6527,323500000.0
2009-12-28 06:00:00,1.6527,1.6532,1.6525,1.653,477200000.0
2009-12-28 06:15:00,1.65305,1.6544,1.65305,1.65435,543900000.0
2009-12-28 06:30:00,1.6543,1.65445,1.65392,1.6544,741800000.0
2009-12-28 06:45:00,1.65445,1.65485,1.65415,1.65455,440800000.0
2009-12-28 07:00:00,1.65455,1.6548,1.6541,1.65415,718500000.0
2009-12-28 07:15:00,1.65415,1.65415,1.65355,1.6539,423400000.0
2009-12-28 07:30:00,1.6539,1.6542,1.65305,1.65315,460000000.0
2009-12-28 07:45:00,1.6531,1.65325,1.6527,1.65305,370600000.0
2009-12-28 08:00:00,1.653,1.65335,1.65285,1.65325,552300000.0
2009-12-28 08:15:00,1.6532,1.65325,1.65225,1.65265,412800000.0
2009-12-28 08:30:00,1.65265,1.6532,1.65225,1.6531,589400000.0
2009-12-28 08:45:00,1.6531,1.6534,1.65255,1.6532,651800000.0
2009-12-28 09:00:00,1.6532,1.65405,1.65255,1.65395,1378200000.0
2009-12-28 09:15:00,1.65395,1.65405,1.65285,1.65395,1663300000.0
2009-12-28 09:30:00,1.65395,1.6546,1.65375,1.65385,1552900000.0
2009-12-28 09:45:00,1.65375,1.6548,1.65335,1.65475,1493300000.0
2009-12-28 10:00:00,1.65475,1.6561,1.6546,1.6555,2180200000.0
2009-12-28 10:15:00,1.65555,1.65635,1.65545,1.65605,695000000.0
2009-12-28 10:30:00,1.65605,1.65605,1.65435,1.65485,774900000.0
2009-12-28 10:45:00,1.65485,1.65575,1.6543,1.6543,562600000.0
2009-12-28 11:00:00,1.6543,1.6545,1.6529,1.65345,1243900000.0
2009-12-28 11:15:00,1.6535,1.6547,1.65335,1.65455,1380300000.0
2009-12-28 11:30:00,1.65455,1.65515,1.65345,1.6536,1061400000.0
2009-12-28 11:45:00,1.65355,1.65435,1.6535,1.6541,723300000.0
2009-12-28 12:00:00,1.65415,1.6542,1.65335,1.6538,481200000.0
2009-12-28 12:15:00,1.6538,1.655,1.6535,1.65405,1111200000.0
2009-12-28 12:30:00,1.65405,1.6543,1.65305,1.6532,922700000.0
2009-12-28 12:45:00,1.65315,1.65405,1.65315,1.6537,770600000.0
2009-12-28 13:00:00,1.6537,1.6541,1.65335,1.6538,826200000.0
2009-12-28 13:15:00,1.65375,1.65415,1.6533,1.65405,659300000.0
2009-12-28 13:30:00,1.65425,1.65465,1.6533,1.6534,715400000.0
2009-12-28 13:45:00,1.65335,1.6536,1.65155,1.6516,1188900000.0
2009-12-28 14:00:00,1.6516,1.652,1.6512,1.6516,1101600000.0
2009-12-28 14:15:00,1.65165,1.6519,1.65115,1.6518,805400000.0
2009-12-28 14:30:00,1.6519,1.6519,1.65055,1.65075,880100000.0
2009-12-28 14:45:00,1.6508,1.65145,1.65065,1.6512,761900000.0
2009-12-28 15:00:00,1.6512,1.65175,1.651,1.65125,866600000.0
2009-12-28 15:15:00,1.6513,1.6516,1.6503,1.65155,1025900000.0
2009-12-28 15:30:00,1.6515,1.65295,1.65125,1.65265,906000000.0
2009-12-28 15:45:00,1.6527,1.6531,1.65245,1.6528,885600000.0
2009-12-28 16:00:00,1.6528,1.65315,1.6521,1.653,698700000.0
2009-12-28 16:15:00,1.653,1.654,1.6525,1.6531,729700000.0
2009-12-28 16:30:00,1.65305,1.65325,1.65225,1.65225,802300000.0
2009-12-28 16:45:00,1.65215,1.6524,1.65135,1.65205,670100000.0
2009-12-28 17:00:00,1.652,1.65405,1.65195,1.65405,1174800000.0
2009-12-28 17:15:00,1.65405,1.65535,1.65405,1.6547,808900000.0
2009-12-28 17:30:00,1.6547,1.65475,1.6538,1.6541,612100000.0
2009-12-28 17:45:00,1.65415,1.65495,1.65305,1.6546,1048900000.0
2009-12-28 18:00:00,1.6546,1.65515,1.65435,1.6545,1002500000.0
2009-12-28 18:15:00,1.65445,1.6547,1.65425,1.65435,280700000.0
2009-12-28 18:30:00,1.65435,1.6545,1.65395,1.65395,825400000.0
2009-12-28 18:45:00,1.65395,1.6547,1.6529,1.65455,636100000.0
2009-12-28 19:00:00,1.65455,1.6546,1.65385,1.65385,896700000.0
2009-12-28 19:15:00,1.6539,1.6546,1.65345,1.65445,650700000.0
2009-12-28 19:30:00,1.6545,1.65595,1.6543,1.65525,1172700000.0
2009-12-28 19:45:00,1.65525,1.6559,1.65505,1.65545,521300000.0
2009-12-28 20:00:00,1.65535,1.656,1.65485,1.6556,1020700000.0
2009-12-28 20:15:00,1.6556,1.6559,1.6551,1.6552,596200000.0
2009-12-28 20:30:00,1.6552,1.6558,1.65495,1.6553,1156000000.0
2009-12-28 20:45:00,1.65525,1.65565,1.65505,1.6552,742700000.0
2009-12-28 21:00:00,1.65525,1.65665,1.6551,1.6566,1493400000.0
2009-12-28 21:15:00,1.65665,1.6567,1.65575,1.65575,677200000.0
2009-12-28 21:30:00,1.6558,1.6562,1.6552,1.6559,250000000.0
2009-12-28 21:45:00,1.6558,1.6564,1.6551,1.65625,739000000.0
2009-12-28 22:00:00,1.65625,1.65645,1.656,1.656,324200000.0
2009-12-28 22:15:00,1.656,1.6561,1.65525,1.65525,333900000.0
2009-12-28 22:30:00,1.65525,1.65535,1.65515,1.6552,470200000.0
2009-12-28 22:45:00,1.6553,1.65545,1.6549,1.6552,557800000.0
2009-12-28 23:00:00,1.65515,1.6555,1.65445,1.6554,774400000.0
2009-12-28 23:15:00,1.6554,1.65575,1.65515,1.6553,736700000.0
2009-12-28 23:30:00,1.6553,1.656,1.6553,1.65585,861500000.0
2009-12-28 23:45:00,1.65595,1.6561,1.6554,1.65545,380100000.0
2009-12-29 00:00:00,1.65545,1.6561,1.6552,1.65605,179800000.0
2009-12-29 00:15:00,1.65605,1.6565,1.65591,1.65645,168200000.0
2009-12-29 00:30:00,1.65645,1.657,1.65635,1.6569,268500000.0
2009-12-29 00:45:00,1.6569,1.6573,1.6563,1.6567,158200000.0
2009-12-29 01:00:00,1.6567,1.65695,1.65645,1.65675,230300000.0
2009-12-29 01:15:00,1.65675,1.65685,1.6564,1.65645,307400000.0
2009-12-29 01:30:00,1.65645,1.6567,1.65578,1.6564,286700000.0
2009-12-29 01:45:00,1.6564,1.6567,1.65625,1.6563,246200000.0
2009-12-29 02:00:00,1.6564,1.65715,1.6564,1.6568,515800000.0
2009-12-29 02:15:00,1.6568,1.65735,1.6567,1.65705,840100000.0
2009-12-29 02:30:00,1.657,1.65725,1.6569,1.65705,309100000.0
2009-12-29 02:45:00,1.657,1.6575,1.6569,1.6571,600700000.0
2009-12-29 03:00:00,1.6571,1.65715,1.6567,1.65675,353700000.0
2009-12-29 03:15:00,1.6568,1.657,1.65655,1.65675,261900000.0
2009-12-29 03:30:00,1.65675,1.657,1.65645,1.65685,160900000.0
2009-12-29 03:45:00,1.65685,1.657,1.65665,1.65685,249800000.0
2009-12-29 04:00:00,1.6568,1.6572,1.6566,1.6567,330700000.0
2009-12-29 04:15:00,1.6567,1.65695,1.6566,1.65665,364300000.0
2009-12-29 04:30:00,1.65665,1.65685,1.6566,1.65675,261000000.0
2009-12-29 04:45:00,1.6568,1.65705,1.65624,1.65695,270700000.0
2009-12-29 05:00:00,1.65695,1.65715,1.65674,1.65695,241300000.0
2009-12-29 05:15:00,1.65705,1.65825,1.65705,1.6578,229800000.0
2009-12-29 05:30:00,1.6578,1.658,1.6574,1.65795,258700000.0
2009-12-29 05:45:00,1.658,1.658,1.65735,1.65755,447700000.0
2009-12-29 06:00:00,1.6575,1.6578,1.6572,1.65755,341000000.0
2009-12-29 06:15:00,1.65745,1.6577,1.657,1.65755,463200000.0
2009-12-29 06:30:00,1.65755,1.6577,1.65715,1.65725,380600000.0
2009-12-29 06:45:00,1.6572,1.6582,1.657,1.65775,561800000.0
2009-12-29 07:00:00,1.6578,1.65805,1.657,1.6572,406900000.0
2009-12-29 07:15:00,1.65725,1.6574,1.65665,1.65675,292300000.0
2009-12-29 07:30:00,1.65665,1.6572,1.65625,1.65695,371800000.0
2009-12-29 07:45:00,1.65695,1.65745,1.65695,1.65715,260700000.0
2009-12-29 08:00:00,1.65715,1.6577,1.65695,1.65755,384000000.0
2009-12-29 08:15:00,1.65755,1.6579,1.65735,1.65785,438100000.0
2009-12-29 08:30:00,1.6577,1.65785,1.65675,1.6569,573100000.0
2009-12-29 08:45:00,1.65695,1.657,1.65595,1.6565,690000000.0
2009-12-29 09:00:00,1.6565,1.65685,1.6562,1.65635,485700000.0
2009-12-29 09:15:00,1.6564,1.6565,1.6535,1.6535,1225300000.0
2009-12-29 09:30:00,1.6535,1.65395,1.6518,1.653,1907500000.0
2009-12-29 09:45:00,1.653,1.65325,1.65205,1.65225,1660500000.0
2009-12-29 10:00:00,1.65225,1.6545,1.6522,1.65435,2126300000.0
2009-12-29 10:15:00,1.65435,1.65445,1.65265,1.6541,2579100000.0
2009-12-29 10:30:00,1.65415,1.65435,1.6526,1.65285,2091800000.0
2009-12-29 10:45:00,1.6529,1.65325,1.6523,1.6523,1840400000.0
2009-12-29 11:00:00,1.6523,1.65345,1.6522,1.6529,3249800000.0
2009-12-29 11:15:00,1.6529,1.65295,1.65205,1.6525,2512100000.0
2009-12-29 11:30:00,1.6525,1.6539,1.6524,1.65255,2004000000.0
2009-12-29 11:45:00,1.65255,1.6528,1.64975,1.6504,3037800000.0
2009-12-29 12:00:00,1.6504,1.65125,1.6483,1.64935,3257600000.0
2009-12-29 12:15:00,1.64935,1.65,1.64835,1.6489,2850500000.0
2009-12-29 12:30:00,1.6489,1.65095,1.6489,1.6503,2872600000.0
2009-12-29 12:45:00,1.65035,1.6514,1.64985,1.65105,1592200000.0
2009-12-29 13:00:00,1.65105,1.65185,1.64995,1.6502,2412400000.0
2009-12-29 13:15:00,1.65015,1.6513,1.6496,1.65045,1843800000.0
2009-12-29 13:30:00,1.6505,1.65095,1.6474,1.64775,1912500000.0
2009-12-29 13:45:00,1.6477,1.64885,1.6464,1.64645,2274900000.0
2009-12-29 14:00:00,1.64645,1.6474,1.6458,1.6459,1788100000.0
2009-12-29 14:15:00,1.6458,1.64605,1.64415,1.6448,2329100000.0
2009-12-29 14:30:00,1.64475,1.64585,1.64465,1.6453,1405600000.0
2009-12-29 14:45:00,1.6453,1.6472,1.64505,1.6467,1809400000.0
2009-12-29 15:00:00,1.64675,1.64905,1.6466,1.64835,2974300000.0
2009-12-29 15:15:00,1.64845,1.64935,1.6473,1.64835,3081400000.0
2009-12-29 15:30:00,1.64845,1.64925,1.64825,1.6489,1958200000.0
2009-12-29 15:45:00,1.64885,1.6504,1.6485,1.6502,1651700000.0
2009-12-29 16:00:00,1.6501,1.6506,1.64975,1.65025,2486500000.0
2009-12-29 16:15:00,1.65025,1.65105,1.64965,1.65065,1327700000.0
2009-12-29 16:30:00,1.6507,1.6514,1.6501,1.6502,2830000000.0
2009-12-29 16:45:00,1.65015,1.653,1.65005,1.65165,2857800000.0
2009-12-29 17:00:00,1.6518,1.6521,1.651,1.6518,2123000000.0
2009-12-29 17:15:00,1.65185,1.6522,1.65035,1.6509,1919100000.0
2009-12-29 17:30:00,1.6509,1.6514,1.64925,1.64985,2195200000.0
2009-12-29 17:45:00,1.64985,1.65,1.64725,1.64775,2649200000.0
2009-12-29 18:00:00,1.6479,1.6508,1.64785,1.64885,3822200000.0
2009-12-29 18:15:00,1.64885,1.6501,1.64565,1.648,3871400000.0
2009-12-29 18:30:00,1.648,1.6489,1.64755,1.64835,4216600000.0
2009-12-29 18:45:00,1.64835,1.6499,1.6467,1.64695,4093400000.0
2009-12-29 19:00:00,1.64695,1.6474,1.64615,1.6471,2470700000.0
2009-12-29 19:15:00,1.6471,1.65135,1.647,1.6496,3272300000.0
2009-12-29 19:30:00,1.6496,1.6517,1.6496,1.65045,3154700000.0
2009-12-29 19:45:00,1.6505,1.65245,1.65025,1.6519,1635500000.0
2009-12-29 20:00:00,1.6519,1.652,1.6502,1.65045,2511900000.0
2009-12-29 20:15:00,1.65045,1.65105,1.64995,1.65,2043800000.0
2009-12-29 20:30:00,1.65005,1.6518,1.64965,1.6515,2493800000.0
2009-12-29 20:45:00,1.65145,1.6518,1.6508,1.65125,1655000000.0
2009-12-29 21:00:00,1.6513,1.65165,1.65085,1.6512,1339100000.0
2009-12-29 21:15:00,1.65125,1.65175,1.65015,1.6503,2145200000.0
2009-12-29 21:30:00,1.6503,1.65055,1.64955,1.65035,1575000000.0
2009-12-29 21:45:00,1.6504,1.65075,1.64855,1.6486,2733900000.0
2009-12-29 22:00:00,1.6486,1.64895,1.6485,1.6489,1211200000.0
2009-12-29 22:15:00,1.64885,1.64975,1.64775,1.6481,1325200000.0
2009-12-29 22:30:00,1.64805,1.6489,1.6478,1.6485,941700000.0
2009-12-29 22:45:00,1.64855,1.64875,1.64775,1.6483,1360100000.0
2009-12-29 23:00:00,1.6483,1.6485,1.6476,1.64795,533700000.0
2009-12-29 23:15:00,1.6479,1.6484,1.64775,1.6482,318000000.0
2009-12-29 23:30:00,1.6482,1.6482,1.64725,1.64775,296400000.0
2009-12-29 23:45:00,1.6478,1.64845,1.64685,1.64825,1433300000.0
2009-12-30 00:00:00,1.6483,1.6487,1.64755,1.6484,291100000.0
2009-12-30 00:15:00,1.6484,1.64915,1.6482,1.6488,101300000.0
2009-12-30 00:30:00,1.64885,1.64925,1.6474,1.64815,235800000.0
2009-12-30 00:45:00,1.6481,1.6488,1.64778,1.6488,189900000.0
2009-12-30 01:00:00,1.6488,1.6489,1.64835,1.64845,141700000.0
2009-12-30 01:15:00,1.64845,1.64905,1.64745,1.6487,191300000.0
2009-12-30 01:30:00,1.6487,1.6502,1.6487,1.6498,345500000.0
2009-12-30 01:45:00,1.64985,1.6503,1.64955,1.6501,289800000.0
2009-12-30 02:00:00,1.65,1.65,1.64875,1.65,710800000.0
2009-12-30 02:15:00,1.6499,1.6501,1.64905,1.64945,240200000.0
2009-12-30 02:30:00,1.6495,1.6508,1.64945,1.6502,570300000.0
2009-12-30 02:45:00,1.65025,1.6523,1.6499,1.6517,992900000.0
2009-12-30 03:00:00,1.65165,1.65165,1.6491,1.64995,402800000.0
2009-12-30 03:15:00,1.64995,1.6506,1.6497,1.65045,504400000.0
2009-12-30 03:30:00,1.6505,1.65085,1.65015,1.65025,390600000.0
2009-12-30 03:45:00,1.65025,1.65055,1.6501,1.6501,393000000.0
2009-12-30 04:00:00,1.65015,1.65095,1.6501,1.6508,589700000.0
2009-12-30 04:15:00,1.65075,1.651,1.65025,1.6508,358000000.0
2009-12-30 04:30:00,1.65075,1.6509,1.6504,1.6506,289700000.0
2009-12-30 04:45:00,1.65055,1.6509,1.6504,1.6508,271000000.0
2009-12-30 05:00:00,1.6508,1.6508,1.6503,1.6505,337800000.0
2009-12-30 05:15:00,1.6505,1.6508,1.65035,1.65065,247700000.0
2009-12-30 05:30:00,1.65065,1.6509,1.65015,1.6504,280300000.0
2009-12-30 05:45:00,1.6504,1.6508,1.6502,1.6506,300300000.0
2009-12-30 06:00:00,1.6506,1.65075,1.65,1.65005,352300000.0
2009-12-30 06:15:00,1.64995,1.6502,1.64955,1.6496,417100000.0
2009-12-30 06:30:00,1.64955,1.65,1.6495,1.6498,442100000.0
2009-12-30 06:45:00,1.64985,1.6507,1.6498,1.65045,664400000.0
2009-12-30 07:00:00,1.65045,1.6509,1.64985,1.65,266000000.0
2009-12-30 07:15:00,1.65005,1.65055,1.64995,1.6504,379300000.0
2009-12-30 07:30:00,1.6504,1.6513,1.6504,1.6504,550700000.0
2009-12-30 07:45:00,1.65035,1.6504,1.64895,1.64935,413400000.0
2009-12-30 08:00:00,1.64935,1.65,1.64915,1.6498,359400000.0
2009-12-30 08:15:00,1.6498,1.65045,1.6497,1.65,712300000.0
2009-12-30 08:30:00,1.65,1.65085,1.6499,1.65045,622000000.0
2009-12-30 08:45:00,1.6504,1.65075,1.64935,1.6498,713800000.0
2009-12-30 09:00:00,1.6498,1.6501,1.64825,1.6488,975200000.0
2009-12-30 09:15:00,1.6487,1.6496,1.6486,1.6496,1083000000.0
2009-12-30 09:30:00,1.6496,1.65075,1.64945,1.65075,1673500000.0
2009-12-30 09:45:00,1.6507,1.6507,1.64825,1.649,2083500000.0
2009-12-30 10:00:00,1.649,1.6493,1.6481,1.6484,1941200000.0
2009-12-30 10:15:00,1.64835,1.64965,1.648,1.64865,1681800000.0
2009-12-30 10:30:00,1.64865,1.6495,1.64825,1.6495,1469100000.0
2009-12-30 10:45:00,1.6495,1.64985,1.6475,1.6479,1686200000.0
2009-12-30 11:00:00,1.6479,1.6483,1.64765,1.6482,1311400000.0
2009-12-30 11:15:00,1.64825,1.64845,1.6466,1.64665,1785200000.0
2009-12-30 11:30:00,1.6467,1.64715,1.6453,1.64555,1452400000.0
2009-12-30 11:45:00,1.6456,1.6464,1.64535,1.646,1252400000.0
2009-12-30 12:00:00,1.64595,1.64615,1.64515,1.6459,1336400000.0
2009-12-30 12:15:00,1.6459,1.6463,1.64425,1.645,1445100000.0
2009-12-30 12:30:00,1.64495,1.64595,1.6435,1.64425,2003300000.0
2009-12-30 12:45:00,1.64425,1.6449,1.64365,1.6448,1193200000.0
2009-12-30 13:00:00,1.64485,1.6456,1.6447,1.6455,1339000000.0
2009-12-30 13:15:00,1.6455,1.6455,1.64315,1.64325,1688600000.0
2009-12-30 13:30:00,1.6432,1.64465,1.64315,1.6445,2069000000.0
2009-12-30 13:45:00,1.64455,1.64645,1.6439,1.64645,2566800000.0
2009-12-30 14:00:00,1.6465,1.6465,1.64515,1.64555,3445700000.0
2009-12-30 14:15:00,1.6456,1.647,1.64535,1.64645,1795000000.0
2009-12-30 14:30:00,1.6465,1.6472,1.646,1.64705,1205300000.0
2009-12-30 14:45:00,1.647,1.647,1.64585,1.64635,642200000.0
2009-12-30 15:00:00,1.64625,1.647,1.6455,1.6455,953700000.0
2009-12-30 15:15:00,1.6455,1.6473,1.6454,1.6463,1127100000.0
2009-12-30 15:30:00,1.6463,1.64945,1.64595,1.64915,1779600000.0
2009-12-30 15:45:00,1.6492,1.65,1.64865,1.64945,1754200000.0
2009-12-30 16:00:00,1.6494,1.65075,1.6481,1.6485,1784900000.0
2009-12-30 16:15:00,1.64845,1.6522,1.64785,1.652,2314400000.0
2009-12-30 16:30:00,1.65195,1.6528,1.65135,1.65205,2127800000.0
2009-12-30 16:45:00,1.6521,1.65595,1.6518,1.6555,2134900000.0
2009-12-30 17:00:00,1.65545,1.65545,1.6536,1.6549,2242800000.0
2009-12-30 17:15:00,1.6548,1.65975,1.6548,1.65905,2496300000.0
2009-12-30 17:30:00,1.65895,1.6641,1.6589,1.66375,3431400000.0
2009-12-30 17:45:00,1.6638,1.6668,1.6632,1.66615,3863400000.0
2009-12-30 18:00:00,1.6662,1.66645,1.66515,1.6661,3430500000.0
2009-12-30 18:15:00,1.6661,1.6703,1.666,1.66905,2685600000.0
2009-12-30 18:30:00,1.6691,1.6697,1.66815,1.66885,1894000000.0
2009-12-30 18:45:00,1.66895,1.6694,1.66765,1.6677,2211999999.0
2009-12-30 19:00:00,1.6677,1.66925,1.66715,1.6674,1847600000.0
2009-12-30 19:15:00,1.6674,1.66745,1.66525,1.6665,2181500000.0
2009-12-30 19:30:00,1.6665,1.6666,1.6643,1.6647,1425500000.0
2009-12-30 19:45:00,1.6647,1.666,1.6645,1.66455,1093400000.0
2009-12-30 20:00:00,1.6645,1.66645,1.66445,1.66595,1110400000.0
2009-12-30 20:15:00,1.666,1.66625,1.66525,1.66575,874800000.0
2009-12-30 20:30:00,1.66575,1.66575,1.66435,1.66445,778000000.0
2009-12-30 20:45:00,1.66445,1.6658,1.66415,1.6655,551600000.0
2009-12-30 21:00:00,1.66555,1.6658,1.66525,1.66535,627500000.0
2009-12-30 21:15:00,1.66535,1.6663,1.66525,1.6661,587000000.0
2009-12-30 21:30:00,1.6661,1.6668,1.666,1.66615,820700000.0
2009-12-30 21:45:00,1.6661,1.66625,1.6651,1.66605,886100000.0
2009-12-30 22:00:00,1.666,1.66695,1.66595,1.66615,1212100000.0
2009-12-30 22:15:00,1.66615,1.6665,1.66615,1.6663,448000000.0
2009-12-30 22:30:00,1.6664,1.66665,1.66578,1.66655,390400000.0
2009-12-30 22:45:00,1.6665,1.66665,1.66605,1.66615,694400000.0
2009-12-30 23:00:00,1.66615,1.6665,1.6657,1.6663,449900000.0
2009-12-30 23:15:00,1.66635,1.6665,1.6659,1.6661,527000000.0
2009-12-30 23:30:00,1.6661,1.66685,1.6661,1.66625,323600000.0
2009-12-30 23:45:00,1.66625,1.66685,1.666,1.6664,607800000.0
2009-12-31 00:00:00,1.6664,1.6664,1.666,1.66625,32600000.0
